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
BHARTIARTL.NS: Bharti Airtel Limited Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 288.4836
CLOSE 288.0882
Low
LOW 240.19
High
HIGH 336.83
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2013 | 287.04 | 291.05 | 286.1 | 290.24 |
| 01/02/2013 | 290.42 | 294.03 | 288.35 | 289.3 |
| 01/03/2013 | 291.05 | 296.37 | 287.72 | 295.56 |
| 01/04/2013 | 294.79 | 297.18 | 293.53 | 294.66 |
| 01/07/2013 | 297.05 | 298.4 | 293.13 | 294.48 |
| 01/08/2013 | 294.48 | 299.84 | 292.58 | 297.63 |
| 01/09/2013 | 299.12 | 303.22 | 298.53 | 300.74 |
| 01/10/2013 | 300.56 | 300.92 | 294.52 | 297.41 |
| 01/11/2013 | 297.18 | 298.31 | 291.86 | 293.04 |
| 01/14/2013 | 294.21 | 297.36 | 291.32 | 296.19 |
| 01/15/2013 | 296.01 | 315.92 | 294.03 | 311.06 |
| 01/16/2013 | 310.88 | 314.12 | 307.09 | 308.98 |
| 01/17/2013 | 307.36 | 321.69 | 304.84 | 318.54 |
| 01/18/2013 | 317.09 | 318.45 | 311.1 | 314.35 |
| 01/21/2013 | 312.9 | 323.49 | 310.7 | 320.38 |
| 01/22/2013 | 319.57 | 319.8 | 314.48 | 316.87 |
| 01/23/2013 | 316.28 | 332.1 | 315.61 | 331.02 |
| 01/24/2013 | 332.46 | 333.04 | 324.03 | 326.11 |
| 01/25/2013 | 324.39 | 333.94 | 321.87 | 324.84 |
| 01/28/2013 | 322.41 | 326.92 | 320.34 | 322.01 |
| 01/29/2013 | 322.01 | 327.64 | 313.85 | 314.93 |
| 01/30/2013 | 317.82 | 318.04 | 308.67 | 310.52 |
| 01/31/2013 | 309.21 | 313.08 | 304.03 | 306.01 |
| 02/01/2013 | 303.17 | 312.5 | 294.39 | 296.82 |
| 02/04/2013 | 299.16 | 301.6 | 295.38 | 298.31 |
| 02/05/2013 | 296.95 | 300.24 | 290.92 | 292.63 |
| 02/06/2013 | 295.06 | 298.13 | 292.36 | 294.3 |
| 02/07/2013 | 294.3 | 294.57 | 284.88 | 288.44 |
| 02/08/2013 | 288.17 | 293.04 | 285.87 | 289.97 |
| 02/11/2013 | 288.44 | 289.25 | 283.53 | 284.93 |
| 02/12/2013 | 282.99 | 291.5 | 282.99 | 290.42 |
| 02/13/2013 | 291.5 | 297.68 | 290.96 | 293.71 |
| 02/14/2013 | 294.12 | 294.21 | 279.52 | 280.87 |
| 02/15/2013 | 280.87 | 286.77 | 276.32 | 285.33 |
| 02/18/2013 | 284.75 | 286.1 | 281.14 | 282.67 |
| 02/19/2013 | 283.8 | 283.84 | 274.47 | 277.13 |
| 02/20/2013 | 280.51 | 280.6 | 273.08 | 273.93 |
| 02/21/2013 | 272.94 | 277.36 | 262.67 | 266.9 |
| 02/22/2013 | 267.89 | 280.51 | 266.86 | 279.02 |
| 02/25/2013 | 277.09 | 280.96 | 275.28 | 276.64 |
| 02/26/2013 | 281.05 | 302.41 | 272.67 | 280.96 |
| 02/27/2013 | 285.65 | 292.76 | 284.16 | 289.93 |
| 02/28/2013 | 294.12 | 295.38 | 285.87 | 290.96 |
| 03/01/2013 | 291.46 | 294.03 | 277.45 | 280.33 |
| 03/04/2013 | 280.24 | 286.68 | 276.86 | 284.79 |
| 03/05/2013 | 284.75 | 291.91 | 278.98 | 290.24 |
| 03/06/2013 | 291.28 | 294.61 | 287.31 | 288.76 |
| 03/07/2013 | 287.45 | 289.52 | 284.93 | 288.57 |
| 03/08/2013 | 291.1 | 293.71 | 288.8 | 290.96 |
| 03/11/2013 | 291.14 | 294.16 | 287.45 | 289.57 |
| 03/12/2013 | 289.25 | 289.25 | 282.85 | 283.44 |
| 03/13/2013 | 282.22 | 288.66 | 280.15 | 285.92 |
| 03/14/2013 | 284.38 | 286.05 | 278.44 | 283.48 |
| 03/15/2013 | 281.41 | 285.87 | 276.82 | 279.61 |
| 03/18/2013 | 274.83 | 279.65 | 271.36 | 277.09 |
| 03/19/2013 | 279.34 | 281.05 | 255.91 | 264.38 |
| 03/20/2013 | 262.22 | 267.98 | 248.34 | 252.35 |
| 03/21/2013 | 256.81 | 273.57 | 256.81 | 268.44 |
| 03/22/2013 | 270.1 | 270.1 | 260.28 | 264.97 |
| 03/25/2013 | 267.62 | 268.07 | 259.15 | 260.06 |
| 03/26/2013 | 258.52 | 268.53 | 257.22 | 267.53 |
| 03/28/2013 | 267.22 | 267.53 | 260.19 | 262.89 |
| 04/01/2013 | 259.51 | 265.73 | 259.51 | 264.43 |
| 04/02/2013 | 264.92 | 265.82 | 261.59 | 262.67 |
| 04/03/2013 | 261.72 | 263.93 | 251.95 | 252.76 |
| 04/04/2013 | 253.21 | 256.41 | 245.14 | 247.8 |
| 04/05/2013 | 246 | 251.95 | 240.19 | 245.1 |
| 04/08/2013 | 243.29 | 256.27 | 243.16 | 251.49 |
| 04/09/2013 | 254.11 | 254.56 | 246.9 | 249.65 |
| 04/10/2013 | 251.49 | 254.96 | 247.26 | 254.06 |
| 04/11/2013 | 252.89 | 253.43 | 244.78 | 246.94 |
| 04/12/2013 | 246 | 250.86 | 244.2 | 246.58 |
| 04/15/2013 | 244.2 | 255.73 | 244.06 | 252.4 |
| 04/16/2013 | 253.93 | 257.67 | 250.86 | 256.99 |
| 04/17/2013 | 256.81 | 259.97 | 255.46 | 258.16 |
| 04/18/2013 | 256.81 | 272.13 | 256.36 | 269.29 |
| 04/22/2013 | 271.23 | 274.83 | 269.43 | 270.33 |
| 04/23/2013 | 270.96 | 277.31 | 267.17 | 269.43 |
| 04/25/2013 | 272.13 | 279.16 | 269.02 | 274.65 |
| 04/26/2013 | 280.24 | 289.25 | 278.53 | 287.45 |
| 04/29/2013 | 288.98 | 292.09 | 282 | 286.91 |
| 04/30/2013 | 291.95 | 292 | 282.85 | 286.14 |
| 05/02/2013 | 277.54 | 292.67 | 273.12 | 285.33 |
| 05/03/2013 | 293.76 | 298.71 | 284.84 | 286.46 |
| 05/06/2013 | 290.2 | 291.37 | 286.64 | 288.62 |
| 05/07/2013 | 290.38 | 299.88 | 287.36 | 296.28 |
| 05/08/2013 | 298.26 | 298.26 | 290.92 | 291.37 |
| 05/09/2013 | 290.15 | 295.38 | 290.15 | 292.85 |
| 05/10/2013 | 292.85 | 294.66 | 290.74 | 292.04 |
| 05/13/2013 | 290.06 | 292.67 | 279.52 | 280.74 |
| 05/14/2013 | 283.39 | 287.36 | 281.23 | 286.1 |
| 05/15/2013 | 284.11 | 292.49 | 284.11 | 290.6 |
| 05/16/2013 | 289.39 | 295.42 | 288.85 | 289.52 |
| 05/17/2013 | 290.51 | 291.5 | 281.73 | 284.34 |
| 05/20/2013 | 288.08 | 288.17 | 276.46 | 277.72 |
| 05/21/2013 | 276.64 | 280.24 | 272.81 | 273.93 |
| 05/22/2013 | 276.36 | 282.85 | 275.73 | 281.14 |
| 05/23/2013 | 277.76 | 278.3 | 269.52 | 271.05 |
| 05/24/2013 | 274.56 | 274.56 | 265.51 | 271.41 |
| 05/27/2013 | 270.33 | 280.15 | 270.33 | 279.34 |
| 05/28/2013 | 279.88 | 286.01 | 279.34 | 283.17 |
| 05/29/2013 | 284.7 | 284.93 | 278.98 | 283.75 |
| 05/30/2013 | 276 | 287.54 | 276 | 282.09 |
| 05/31/2013 | 282.94 | 285.24 | 267.62 | 273.03 |
| 06/03/2013 | 272.4 | 277.94 | 268.89 | 273.35 |
| 06/04/2013 | 275.06 | 277.99 | 272.63 | 275.37 |
| 06/05/2013 | 275.46 | 275.73 | 270.42 | 272.58 |
| 06/06/2013 | 272.08 | 272.49 | 263.39 | 265.64 |
| 06/07/2013 | 264.11 | 267.53 | 258.34 | 258.75 |
| 06/10/2013 | 261.77 | 262.58 | 253.21 | 256.14 |
| 06/11/2013 | 253.7 | 255.19 | 247.12 | 250.82 |
| 06/12/2013 | 248.93 | 253.84 | 247.44 | 250.5 |
| 06/13/2013 | 247.98 | 260.28 | 247.98 | 258.57 |
| 06/14/2013 | 261.32 | 263.43 | 258.7 | 259.06 |
| 06/17/2013 | 260.82 | 270.33 | 260.82 | 266.72 |
| 06/18/2013 | 269.52 | 271.63 | 261 | 264.02 |
| 06/19/2013 | 263.12 | 271.9 | 263.12 | 269.38 |
| 06/20/2013 | 265.82 | 265.82 | 258.25 | 262.22 |
| 06/21/2013 | 260.24 | 266.32 | 257.58 | 264.29 |
| 06/24/2013 | 260.42 | 262.22 | 253.75 | 255.91 |
| 06/25/2013 | 256.36 | 267.76 | 252.44 | 266.72 |
| 06/26/2013 | 264.02 | 264.92 | 249.11 | 250.37 |
| 06/27/2013 | 257.62 | 257.62 | 250.5 | 252.67 |
| 06/28/2013 | 254.33 | 265.01 | 253.48 | 261.68 |
| 07/01/2013 | 262.89 | 271.23 | 262.35 | 265.55 |
| 07/02/2013 | 265.69 | 275.42 | 263.12 | 272.58 |
| 07/03/2013 | 272.13 | 276.32 | 254.83 | 264.92 |
| 07/04/2013 | 264.11 | 273.57 | 264.11 | 271.23 |
| 07/05/2013 | 274.47 | 275.82 | 263.84 | 265.82 |
| 07/08/2013 | 264.2 | 277.27 | 261.41 | 264.29 |
| 07/09/2013 | 265.46 | 267.62 | 261.41 | 262.31 |
| 07/10/2013 | 264.92 | 264.92 | 260.55 | 261.14 |
| 07/11/2013 | 264.02 | 271.23 | 264.02 | 270.37 |
| 07/12/2013 | 271.23 | 276.59 | 267.44 | 276.36 |
| 07/15/2013 | 274.02 | 284.88 | 272.17 | 283.3 |
| 07/16/2013 | 279.34 | 291.55 | 277.81 | 288.76 |
| 07/17/2013 | 292.85 | 295.06 | 281.23 | 283.53 |
| 07/18/2013 | 283.62 | 292.85 | 283.62 | 291.64 |
| 07/19/2013 | 291.68 | 300.87 | 286.91 | 296.46 |
| 07/22/2013 | 296.37 | 303.94 | 293.8 | 302.77 |
| 07/23/2013 | 303.17 | 304.03 | 296.32 | 297.09 |
| 07/24/2013 | 294.66 | 305.47 | 294.66 | 303.62 |
| 07/25/2013 | 303.67 | 307.09 | 300.24 | 304.25 |
| 07/26/2013 | 304.48 | 306.33 | 298.31 | 305.02 |
| 07/29/2013 | 303.67 | 312.5 | 298.71 | 299.25 |
| 07/30/2013 | 299.61 | 300.83 | 285.83 | 291.95 |
| 07/31/2013 | 282.94 | 313.58 | 282.31 | 311.06 |
| 08/01/2013 | 313.35 | 318.99 | 305.7 | 306.37 |
| 08/02/2013 | 309.25 | 314.84 | 305.56 | 311.46 |
| 08/05/2013 | 310.11 | 312.14 | 301.87 | 303.62 |
| 08/06/2013 | 304.48 | 304.48 | 286.59 | 292.9 |
| 08/07/2013 | 292.85 | 299.61 | 288.8 | 294.25 |
| 08/08/2013 | 294.57 | 306.46 | 291.95 | 304.66 |
| 08/12/2013 | 308.35 | 310.38 | 300.02 | 306.06 |
| 08/13/2013 | 304.57 | 314.89 | 300.6 | 311.6 |
| 08/14/2013 | 311.78 | 317 | 307.45 | 309.07 |
| 08/16/2013 | 312.5 | 313.58 | 298.98 | 299.16 |
| 08/19/2013 | 301.78 | 301.82 | 277.36 | 286.55 |
| 08/20/2013 | 280.24 | 291.73 | 271.54 | 288.8 |
| 08/21/2013 | 291.95 | 292.45 | 265.37 | 271.23 |
| 08/22/2013 | 268.53 | 285.65 | 266.54 | 281.95 |
| 08/23/2013 | 282.04 | 282.9 | 273.53 | 277.18 |
| 08/26/2013 | 278.53 | 285.2 | 274.83 | 277.54 |
| 08/27/2013 | 274.83 | 276.41 | 262.31 | 270.51 |
| 08/28/2013 | 264.02 | 264.02 | 251.58 | 258.21 |
| 08/29/2013 | 264.38 | 271.14 | 261.32 | 269.79 |
| 08/30/2013 | 272.13 | 272.31 | 261.41 | 268.48 |
| 09/02/2013 | 273.75 | 273.75 | 265.91 | 270.15 |
| 09/03/2013 | 275.73 | 277.45 | 255.01 | 256.9 |
| 09/04/2013 | 256.99 | 269.61 | 252.76 | 267.89 |
| 09/05/2013 | 273.03 | 278.44 | 264.92 | 269.25 |
| 09/06/2013 | 272.99 | 286.37 | 269.02 | 282.4 |
| 09/10/2013 | 291.95 | 316.64 | 289.79 | 306.37 |
| 09/11/2013 | 305.15 | 310.74 | 296.68 | 301.1 |
| 09/12/2013 | 305.29 | 306.28 | 292.45 | 297.09 |
| 09/13/2013 | 291.14 | 299.39 | 285.11 | 293.67 |
| 09/16/2013 | 296.46 | 306.1 | 294.66 | 301.96 |
| 09/17/2013 | 303.4 | 307.09 | 297.63 | 302.77 |
| 09/18/2013 | 306.37 | 306.64 | 300.56 | 304.12 |
| 09/19/2013 | 310.88 | 323.27 | 309.12 | 318.54 |
| 09/20/2013 | 319.26 | 319.26 | 307.36 | 309.98 |
| 09/23/2013 | 306.28 | 306.64 | 297.41 | 301.51 |
| 09/24/2013 | 301.78 | 302.77 | 296.1 | 296.77 |
| 09/25/2013 | 297.36 | 305.38 | 292.95 | 304.43 |
| 09/26/2013 | 304.12 | 305.65 | 296.64 | 302.77 |
| 09/27/2013 | 305.02 | 305.02 | 291.55 | 292.85 |
| 09/30/2013 | 289.97 | 290.69 | 281.19 | 287.18 |
| 10/01/2013 | 287.72 | 292.22 | 278.44 | 291.05 |
| 10/03/2013 | 289.97 | 293.58 | 280.24 | 291.55 |
| 10/04/2013 | 286.82 | 299.34 | 286.82 | 294.84 |
| 10/07/2013 | 291.28 | 293.49 | 287.81 | 290.02 |
| 10/08/2013 | 298.44 | 301.51 | 291.05 | 298.58 |
| 10/09/2013 | 300.69 | 301.91 | 291.19 | 301.19 |
| 10/10/2013 | 298.49 | 303.04 | 296.55 | 300.06 |
| 10/11/2013 | 302.45 | 304.21 | 298.94 | 300.06 |
| 10/14/2013 | 303.58 | 305.02 | 299.16 | 299.16 |
| 10/15/2013 | 302.77 | 309.98 | 300.96 | 305.02 |
| 10/17/2013 | 307.27 | 315.38 | 305.92 | 314.48 |
| 10/18/2013 | 315.38 | 323.49 | 314.26 | 319.93 |
| 10/21/2013 | 319.48 | 323.99 | 315.38 | 317.23 |
| 10/22/2013 | 315.83 | 320.7 | 314.93 | 317.18 |
| 10/23/2013 | 316.96 | 319.8 | 311.33 | 312.27 |
| 10/24/2013 | 314.48 | 321.51 | 313.44 | 314.44 |
| 10/25/2013 | 313.76 | 314.57 | 308.17 | 309.98 |
| 10/28/2013 | 309.98 | 313.85 | 303.76 | 305.88 |
| 10/29/2013 | 308.08 | 310.79 | 302.95 | 305.43 |
| 10/30/2013 | 306.82 | 328.45 | 301.15 | 323.67 |
| 10/31/2013 | 322.46 | 333.85 | 320.88 | 330.25 |
| 11/01/2013 | 328.9 | 336.83 | 326.47 | 329.8 |
| 11/05/2013 | 324.93 | 329.35 | 320.79 | 323.58 |
| 11/06/2013 | 324.66 | 328.67 | 317.91 | 319.39 |
| 11/07/2013 | 318.99 | 323.04 | 312.5 | 313.17 |
| 11/08/2013 | 311.82 | 318.04 | 308.94 | 309.71 |
| 11/11/2013 | 307.27 | 312.23 | 305.92 | 307.05 |
| 11/12/2013 | 307.05 | 309.93 | 302.81 | 304.12 |
| 11/13/2013 | 306.19 | 306.37 | 295.69 | 299.21 |
| 11/14/2013 | 301.91 | 310.61 | 301.91 | 306.37 |
| 11/18/2013 | 308.53 | 312.68 | 307.09 | 310.02 |
| 11/19/2013 | 312.23 | 318.94 | 311.82 | 315.7 |
| 11/20/2013 | 317.27 | 318.13 | 308.08 | 308.85 |
| 11/21/2013 | 307.23 | 309.93 | 303.31 | 305.47 |
| 11/22/2013 | 306.01 | 312.59 | 301.87 | 303.4 |
| 11/25/2013 | 305.88 | 307.9 | 297.36 | 303.94 |
| 11/26/2013 | 302.77 | 306.87 | 292.85 | 295.56 |
| 11/27/2013 | 295.56 | 296.82 | 287.04 | 290.15 |
| 11/28/2013 | 294.39 | 294.48 | 289.52 | 291.95 |
| 11/29/2013 | 294.57 | 297.09 | 291.68 | 294.21 |
| 12/02/2013 | 295.56 | 302.41 | 295.56 | 300.24 |
| 12/03/2013 | 299.16 | 300.38 | 297 | 297.77 |
| 12/04/2013 | 296.55 | 303.44 | 296.55 | 300.06 |
| 12/05/2013 | 304.57 | 306.37 | 300.96 | 301.46 |
| 12/06/2013 | 302.59 | 302.77 | 298.26 | 300.96 |
| 12/09/2013 | 309.98 | 309.98 | 301.51 | 302.5 |
| 12/10/2013 | 303.67 | 307.5 | 300.11 | 302.32 |
| 12/11/2013 | 305.15 | 305.15 | 294.03 | 296.5 |
| 12/12/2013 | 294.7 | 296.01 | 284.34 | 291.28 |
| 12/13/2013 | 293.13 | 297.05 | 287.9 | 290.15 |
| 12/16/2013 | 289.12 | 291.5 | 280.69 | 282.67 |
| 12/17/2013 | 283.08 | 296.86 | 283.08 | 295.29 |
| 12/18/2013 | 295.51 | 299.16 | 291.59 | 295.11 |
| 12/19/2013 | 293.85 | 297 | 287.09 | 291.37 |
| 12/20/2013 | 291.95 | 297.27 | 288.3 | 296.1 |
| 12/23/2013 | 295.47 | 297.59 | 293.44 | 295.47 |
| 12/24/2013 | 296.46 | 299.07 | 292.18 | 293.76 |
| 12/26/2013 | 294.34 | 298.89 | 291.91 | 296.59 |
| 12/27/2013 | 298.71 | 298.71 | 295.42 | 296.28 |
| 12/30/2013 | 296.77 | 300.69 | 296.46 | 296.95 |
| 12/31/2013 | 296.91 | 300.33 | 293.8 | 297.77 |