Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bharti Airtel Limited logo
BHARTIARTL.NS
Bharti Airtel Limited
10:00:00
1910.8 ₹
0.0000 (%0.00)
Previous Close: 1874.8
Day Low₺1867.2
Day High₺1917.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 277.5931
CLOSE 277.0523

Low

LOW 214.87

High

HIGH 361.29
DATEOPENHIGHLOWCLOSE
01/02/2012310.43314.39308.4310.7
01/03/2012313.13324.8311.1323.18
01/04/2012320.02321.69311.33312.09
01/05/2012312.68314.3308.26310.34
01/06/2012308.17308.17295.83297.86
01/09/2012297.36297.72288.35288.76
01/10/2012289.3300.42289.3297.68
01/11/2012299.16299.16291.23293.44
01/12/2012295.51297.32292.22294.16
01/13/2012297.36305.02295.96301.51
01/16/2012302308.89301.87306.37
01/17/2012310.61313.13306.64310.92
01/18/2012313.04316.91309.53311.28
01/19/2012305.47310.52302.99307.05
01/20/2012308.31312.59304.25308.49
01/23/2012306.42319.53306.42317.32
01/24/2012319.62325.83317.41321.37
01/25/2012324.39328.4319.08323.76
01/27/2012329.75338.63323.31337.55
01/30/2012335.21336.92319.93321.83
01/31/2012326.02333.81319.89329.53
02/01/2012328.72328.72321.28325.56
02/02/2012330.7356.34323.13347.69
02/03/2012354.58361.29347.46349.26
02/06/2012355.03355.03347.15350.57
02/07/2012351.43351.88337.55341.29
02/08/2012333.4333.4316.64318.99
02/09/2012317.86318.94310.34315.47
02/10/2012316.28322.05313.58315.34
02/13/2012315.74317.14309.62313.31
02/14/2012314.48314.48307.32308.49
02/15/2012311.78318.09309.84315.02
02/16/2012318.54321.42311.78315.7
02/17/2012319.89320.38312.81315.02
02/21/2012315.38324.84311.96323.4
02/22/2012326.65326.65306.51313.08
02/23/2012306.91309.75300.65305.2
02/24/2012310.88312.86304.79308.71
02/27/2012310.61313.08304.12307.23
02/28/2012309.07315.29305.65309.3
02/29/2012309.39317.5309.39315.56
03/01/2012314.48315.56309.98312.05
03/02/2012314.39317.41310.07315.74
03/05/2012313.58319.8311.01314.53
03/06/2012311.78316.28301.28302.36
03/07/2012302.77303.62295.24297.05
03/09/2012301.69306.19298.31305.34
03/12/2012310.79310.79303.35305.56
03/13/2012306.55308.53303.04305.52
03/14/2012307.68311.6304.03304.75
03/15/2012304.57304.93297.45298.85
03/16/2012300.06302.14294.66295.15
03/19/2012298.26298.58290.42293.04
03/20/2012292.85294.16288.94290.83
03/21/2012291.55300.96290.24299.93
03/22/2012300.06300.78291.19291.86
03/23/2012291.95306.37289.34302.77
03/26/2012302.77303.49293.94296.32
03/27/2012300.69305.83297.36305.2
03/28/2012304.57307.18302304.34
03/29/2012301.51303.26292.85299.3
03/30/2012301.73305.65299.34304.48
04/02/2012305.38308.94304.34306.64
04/03/2012308.17309.84302.36303.49
04/04/2012301.78302.77296.55297.45
04/09/2012297.18299.88295.06297.14
04/10/2012299.7299.7295.6297.23
04/11/2012297.36297.36289.48290.15
04/12/2012291.05295.11290.2291.95
04/13/2012293.35296.55288.71291.5
04/16/2012290.15290.15283.39285.69
04/17/2012285.6291.95283.93290.42
04/18/2012293.76294.12288.85289.66
04/19/2012290.69293.58289.7291.64
04/20/2012291.19295.96288.66292.27
04/23/2012290.69294.21279.7281.59
04/24/2012275.82279.07260.37276.95
04/25/2012274.83284.43274.83282.04
04/26/2012283.84285.6275.28277.81
04/27/2012277.81282.04273.03277
04/30/2012276.73281.64276.73279.79
05/02/2012281.14288.3277.13286.5
05/03/2012283.84286.05282.13283.84
05/04/2012282.4284.29279.07280.92
05/07/2012278.71286.73277.31284.79
05/08/2012285.65287.63282.13284.2
05/09/2012281.95282.22277.58278.8
05/10/2012279.02283.62277.85279.43
05/11/2012276.73281.59275.73276.82
05/14/2012277.54279.34272.13277.31
05/15/2012274.02278.17263.16274.07
05/16/2012270.33274.65266.14268.12
05/17/2012270.73275.73267.94269.16
05/18/2012266.68269.38263.7267.22
05/21/2012267.98273.03263.79265.6
05/22/2012270.06270.06264.79265.96
05/23/2012265.87267.13252.4254.2
05/24/2012252.8271.77252.8268.35
05/25/2012271.23272.99267.62269.47
05/28/2012270.55274.38270.33272.45
05/29/2012273.03274.29269.43270.33
05/30/2012271.14276.64269.61272.36
05/31/2012271.63277.45270.33272.63
06/01/2012270.42274.52269.56271.09
06/04/2012270.33271.09261.86265.42
06/05/2012267.62268.3257.13258.79
06/06/2012262.22269.88257.08267.89
06/07/2012270.33272.58265.51271.68
06/08/2012267.62277.54267.62274.16
06/11/2012278.12278.12272.04273.98
06/12/2012271.23279.25271.23278.21
06/13/2012279.34282.4276.09276.91
06/14/2012275.01277.81273.71275.69
06/15/2012273.53281.73273.03280.87
06/18/2012282.94283.62276.64279.38
06/19/2012277.81284.75277.81284.2
06/20/2012284.61285.56278.44279.65
06/21/2012279.61282.94278.48280.83
06/22/2012279.43281.5275.73280.15
06/25/2012282.45283.39277278.3
06/26/2012278.66279.79273.75275.73
06/27/2012277.27277.54272.94274.7
06/28/2012275.46276.36272.45273.57
06/29/2012273.93277.4272.58274.88
07/02/2012274.88280.69274.83279.52
07/03/2012281.5290.69281.14287.18
07/04/2012288.35295.56287.18294.61
07/05/2012293.76295.87291.05292.04
07/06/2012292.13293.17287.72289.52
07/09/2012288.76288.76282.63285.42
07/10/2012286.37292.76284.79289.61
07/11/2012287.45288.76283.57284.52
07/12/2012283.75284.93275.33276
07/13/2012277.94279.2276.18277.49
07/16/2012282.49290.11279.34287.94
07/17/2012291.23296.28288.39292.09
07/18/2012292.36293.98283.84292.49
07/19/2012293.85294.52284.07285.24
07/20/2012285.65287.81282.36283.53
07/23/2012284.66284.66270.28274.16
07/24/2012276.09279.07270.96278.03
07/25/2012279.25279.25269.02270.96
07/26/2012272.9274.34268.53270.78
07/27/2012276.64281.14274.88277.04
07/30/2012279.34282.76277.54278.57
07/31/2012280.24280.33268.98270.37
08/01/2012271.23273.17266.32268.07
08/02/2012269.43271.68266.81268.75
08/03/2012268.53269.7264.74267.17
08/06/2012268.98271.59265.37266.9
08/07/2012268.53268.89264.16264.74
08/08/2012264.97264.97245.46247.21
08/09/2012248.39248.61229.15231.36
08/10/2012232.57237.62227.89230.32
08/13/2012231.58236231.58234.33
08/14/2012236.09237.3233.7235
08/16/2012235.55236.76234.06234.28
08/17/2012234.28238.52233.56236.36
08/21/2012234.73237.8230.27232.98
08/22/2012230.23230.59223.47224.06
08/23/2012222.61226.85219.46224.37
08/24/2012223.47225.72220.32223.43
08/27/2012225.27228.7223.29224.51
08/28/2012224.37225.27221.13224.19
08/29/2012224.15225.09216.08218.33
08/30/2012216.26219.73214.87218.83
08/31/2012216.44224.28216.4223.29
09/03/2012222.21224.73220.32222.43
09/04/2012220.99225.5217.43225.05
09/05/2012223.07233.2223.02232.35
09/06/2012231.67232.44221.76227.17
09/07/2012229.69231.49228.79230.68
09/10/2012229.01235.86229.01235.23
09/11/2012233.38236.36230.45235.73
09/12/2012234.42236.36232.53234.96
09/13/2012233.74234.28226.13228.47
09/14/2012232.93234.15228.52229.87
09/17/2012234.46241.49231.45238.56
09/18/2012239.69244.2239.29241.67
09/20/2012239.69245.68238.92241.72
09/21/2012244.2252.71243.97251.63
09/24/2012252.31255.01246251.4
09/25/2012251.77252.31246.58248.34
09/26/2012246.9248.3236.09238.97
09/27/2012240.05243.11234.28235.55
09/28/2012238.65240.59236.27239.19
10/01/2012238.92241.13236.63238.83
10/03/2012240.14242.84238.2239.06
10/04/2012241.04246.31241.04243.07
10/05/2012244.47244.87236.31239.47
10/08/2012240.64249.24239.69243.7
10/09/2012245.59245.77238.11239.06
10/10/2012238.34240.14235.37236.13
10/11/2012236.99242.8236.09240.86
10/12/2012240.59242.39232.66234.6
10/15/2012234.78238.34231.13237.93
10/16/2012234.37243.02234.37241.18
10/17/2012242.62245.1239.78243.79
10/18/2012241.76243.11237.17239.6
10/19/2012236.99241.45235.37240.68
10/22/2012239.69245.5238.61245.01
10/23/2012245.05247.53243.34244.38
10/25/2012244.65246.58241.94242.98
10/26/2012242.39242.71237.98240.28
10/29/2012240.28244.2239.78243.11
10/30/2012243.97247.35242.21243.48
10/31/2012243.29246.22240.59242.98
11/01/2012244.02254.02242.57253.34
11/02/2012255.05255.91247.35247.76
11/05/2012248.25250.05244.24246.45
11/06/2012246.36249.29243.84246.67
11/07/2012244.2253.16242.71244.29
11/08/2012241.49250.41241.22249.65
11/09/2012248.61251.86247.76248.52
11/12/2012246.54255.01245.73252.31
11/15/2012257.04266.77256.99261.59
11/16/2012263.25273.89263.25271.59
11/19/2012273.66280.24273.53278.89
11/20/2012280.24281.59275.28278.44
11/21/2012278.44279.52273.48277
11/22/2012276.91280.74274.97277.36
11/23/2012279.29281.14273.39275.24
11/26/2012277.49280.69276.36279.56
11/27/2012281.59298.76279.79294.39
11/29/2012293.76299.48293.31297.68
11/30/2012300.65307292.67303.67
12/03/2012304.12306.37297.68298.4
12/04/2012297.36300.69295.24299.57
12/05/2012297.36300.33294.3297.72
12/06/2012301.33301.33289.39292.58
12/07/2012292.76297.36288.57290.56
12/10/2012293.31293.76284.38286.46
12/11/2012286.64289.25281.14283.12
12/12/2012286.1286.1277.27281.05
12/13/2012280.69288.35279.65286.37
12/14/2012286.59287.67277.94281.55
12/17/2012278.44280.33269.92270.82
12/18/2012270.42283.21270.33282.4
12/19/2012282.31287.31282.31284.79
12/20/2012282.13286.91278.75285.56
12/21/2012282.99283.71275.64276.95
12/24/2012276.36280.65273.39278.08
12/26/2012278.44287.31278.17286.01
12/27/2012286.59289.75284.75287.13
12/28/2012285.42291.5282.85287.49
12/31/2012287.45289.16284.43285.74