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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 314.6859
CLOSE 314.2029

Low

LOW 254.02

High

HIGH 378.46
DATEOPENHIGHLOWCLOSE
01/01/2014298.26305.47297.54305.2
01/02/2014304.57305.47294.21296.64
01/03/2014295.56299.07292298.26
01/06/2014296.01297.95293.53297.23
01/07/2014297.81301.42294.21298.98
01/08/2014300.06300.96295.29299.16
01/09/2014299.52300.06294.88298.26
01/10/2014294.66300.2294.66298.26
01/13/2014297.36300.78296.5298.35
01/14/2014298.26299.16293.76296.73
01/15/2014297.27300.24296.64299.61
01/16/2014300.02300.02282.54283.89
01/17/2014284.75287.04275.96280.24
01/20/2014280.33281.86276.77277.22
01/21/2014280.24280.24272.72275.19
01/22/2014275.01280.96275.01278.89
01/23/2014278.44284.66276.09283.84
01/24/2014282.04283.62277.31282.04
01/27/2014277.45281.28273.8275.33
01/28/2014276.55278.89272.27276.82
01/29/2014279.34283.62271.18272.13
01/30/2014272.13279.92270.42278.08
01/31/2014279.34284.97278.53283.84
02/03/2014282.13282.13273.75276.18
02/04/2014272.94286.28269.83283.84
02/05/2014285.56286.28280.6283.8
02/06/2014283.39287.85281.59283.39
02/07/2014283.62286.77277.04283.84
02/10/2014283.66283.66275.1277.54
02/11/2014274.83276.68269.97276.5
02/12/2014274.92277.99271.81277.49
02/13/2014277.04279.43271.32272.94
02/14/2014273.93286.1272.13275.19
02/17/2014280.1280.15273.03274.52
02/18/2014276.64278.12269.83272.36
02/19/2014272.13275.46271.54272.63
02/20/2014273.93273.93266.86267.53
02/21/2014268.07268.89257.8259.65
02/24/2014261.23263.12254.02254.83
02/25/2014255.73260.78255.73258.7
02/26/2014258.84263.03256.9259.69
02/28/2014261.32263.43255.28259.15
03/03/2014261.68262.13256.9258.3
03/04/2014259.97262.13257.58258.93
03/05/2014261.68261.68254.02254.78
03/06/2014255.91258.16255.46257.58
03/07/2014259.51275.51259.11272.04
03/10/2014272.08279.25271.14274.97
03/11/2014276.41276.41269.25273.08
03/12/2014274.83276.64268.62270.46
03/13/2014271.23273.89268.53271.14
03/14/2014270.87272.4261.63265.82
03/17/2014268.12269.48264.7265.96
03/18/2014268.07269.43264.65265.91
03/19/2014267.58272.04266.36270.06
03/20/2014269.47274.02265.82266.27
03/21/2014269.7270.33262.71263.52
03/24/2014265.82268.3263.3264.88
03/25/2014264.92267.08260.91265.69
03/26/2014267.17269.88265.82269.02
03/27/2014271.68284.29269.92279.97
03/28/2014280.24288.26278.98286.01
03/31/2014287.9294.84284.61286.32
04/01/2014286.55289.61281.14284.16
04/02/2014288.35296.01287.49293.62
04/03/2014296.19296.19287.85288.98
04/04/2014289.88290.15283.84284.93
04/07/2014284.93288.08282.94286.05
04/08/2014286.73289.3285.79288.49
04/09/2014286.68289.25285.74288.44
04/10/2014289.25292.63284.97288.12
04/11/2014286.55291.91284.88290.38
04/15/2014288.89297.72288.89293.08
04/16/2014293.76297.36289.7291.68
04/17/2014292.85294.57289.25293.35
04/21/2014293.76303.13293.17301.69
04/22/2014302.77304.25298.8302.09
04/23/2014302.09307.72301.46305.29
04/25/2014305.7311.33303.98307.9
04/28/2014306.69309.48301.69304.25
04/29/2014307.23307.81297.95301.87
04/30/2014305.74309.62291.37295.6
05/02/2014295.6298.76290.24293.4
05/05/2014292.85295.2287.09288.62
05/06/2014289.93291.05282.36283.75
05/07/2014283.39284.75275.06280.24
05/08/2014281.14284.11276.64277.54
05/09/2014277.54282.76277.09278.84
05/12/2014279.47288.08279.47286.14
05/13/2014289.39293.53283.53287.63
05/14/2014290.6292.85288.8291.23
05/15/2014293.22293.76286.95289.61
05/16/2014293.76311.78293.76298.04
05/19/2014299.97310.25299.43304.75
05/20/2014306.37315.29304.88313.17
05/21/2014313.58315.34302.5305.74
05/22/2014306.28306.82297.99299.7
05/23/2014300.6313.58300.6309.66
05/26/2014310.92314.53302.95305.92
05/27/2014306.37306.37300.06302.68
05/28/2014304.12309.98301.19307.81
05/29/2014308.35314.35302.32304.16
05/30/2014305.47312.59305.47310.07
06/02/2014310.88328.9307.5325.83
06/03/2014328.63329.93320.38324.57
06/04/2014324.39325.47315.97318.9
06/05/2014318.99324.39315.83320.07
06/06/2014324.21330.84316.64320.7
06/09/2014323.81327.55318.54321.15
06/10/2014326.69330.25321.01325.79
06/11/2014327.1328.9315.61320.2
06/12/2014316.28317.77306.06308.17
06/13/2014308.53309.53296.68300.33
06/16/2014299.61302.23295.51299.75
06/17/2014300.06306.55300.06304.79
06/18/2014303.67310.79303.08306.6
06/19/2014305.34310.7303.13304.7
06/20/2014302.86306.24300.33305.24
06/23/2014303.67309.66303.67307.77
06/24/2014309.07311.24305.24307.23
06/25/2014304.57305.2299.21303.67
06/26/2014302.32307.27302304.97
06/27/2014306.28306.28296.59298.89
06/30/2014299.16304.57299.16303.58
07/01/2014303.89307.95301.55302.32
07/02/2014304.3306.28302.81304.7
07/03/2014306.37308.35302.77303.62
07/04/2014307.5311.06304.07305.7
07/07/2014306.87312.59305.65310.38
07/08/2014310.43312.99304.39306.87
07/09/2014307.14310.7304.61307.72
07/10/2014309.98311.33296.46301.01
07/11/2014300.06303.58297.68302.32
07/14/2014300.11301.87294.3299.25
07/15/2014300.15302.36296.95301.46
07/16/2014300.06304.12297.36302.95
07/17/2014303.62306.19302.32303.31
07/18/2014302.41305.52301.05302.99
07/21/2014303.67306.37301.05303.85
07/22/2014306.37321.51306.37319.12
07/23/2014319.12321.42315.16319.3
07/24/2014318.99320.79316.42319.53
07/25/2014320.34322.5316.42319.71
07/28/2014321.24321.69316.46318.94
07/30/2014322.59337.28322.59336.24
07/31/2014337.01338.09333.45336.02
08/01/2014333.85348.81333.45342.46
08/04/2014344.71348.36336.11339.62
08/05/2014342.1342.6336.56337.68
08/06/2014337.91340.07329.21331.29
08/07/2014330.7334.26327.32329.62
08/08/2014327.86338.22325.52337.01
08/11/2014339.67342.42335.57339.22
08/12/2014341.96341.96332.32333.36
08/13/2014335.03340.61329.53332.14
08/14/2014331.56333.36327.28329.08
08/18/2014328.81339.26327.1339.08
08/19/2014338.22346.2338.22339.85
08/20/2014342.87347.78336.6337.5
08/21/2014335.75337.91331.96334.4
08/22/2014333.45335.57328.27328.99
08/25/2014330.61333.76328.9332.59
08/26/2014331.87338.54329.03333.04
08/27/2014332.95336.65329.39332.5
08/28/2014331.74336.29331.74333.22
09/01/2014333.4340.61333.27338.63
09/02/2014341.15355.48338.68352.87
09/03/2014351.79368.46351.79364.49
09/04/2014365.75367.6358.91364.49
09/05/2014365.44367.38356.38361.43
09/08/2014364.31367.2361.83363.82
09/09/2014360.26370.3360.17365.93
09/10/2014366.7371.07363.73367.42
09/11/2014367.42372.83362.33365.89
09/12/2014366.7374.49366.02373.05
09/15/2014369.94373.5367.78370.84
09/16/2014370.8376.25368.95371.52
09/17/2014374.85376.93371.3373.37
09/18/2014373.01377.56370.66374.76
09/19/2014374.4378.46368.68373.91
09/22/2014373.5376.75368.91374.09
09/23/2014373.95374.09365.35366.29
09/24/2014365.03368.1356.11363.28
09/25/2014363.32376.66359.85366.07
09/26/2014364.94368.32361.83364.99
09/29/2014363.91366.65360.08363.37
09/30/2014363.37368.5361.34365.12
10/01/2014364.04367.1361.97363.32
10/07/2014360.44365.44360.44363.5
10/08/2014360.44366.29357.82360.17
10/09/2014359.63367.6359.63364.9
10/10/2014361.2362.24351.88353.5
10/13/2014352.96354.62342.42352.82
10/14/2014353.77360.71353.77359
10/15/2014359.06359.06359.06359.06
10/16/2014359362.46346.11349.76
10/17/2014351.43360.44351.43356.79
10/20/2014360.44363.46358.95361.97
10/21/2014363.95373.95363.77370.03
10/22/2014372.96373.95366.92368.95
10/27/2014370.44375.62370.39373.55
10/28/2014373.95373.95360.57367.38
10/29/2014370.35370.8363.41365.03
10/30/2014365.48369.45361.74367.2
10/31/2014371.43373.05356.92359.45
11/03/2014361.74363.91354.58356.61
11/05/2014359.54359.81344.71346.52
11/07/2014348.18353.36341.51352.19
11/10/2014353.23356.11347.73352.55
11/11/2014353.32354.49345.07346.92
11/12/2014346.33350.57345.57348.99
11/13/2014350.75353.18338.81352.24
11/14/2014349.22355.3348.72349.94
11/17/2014349.44355.93347.1354.31
11/18/2014355.03364.4352.33359.99
11/19/2014361.52367.47356.25362.01
11/20/2014362.69364.81354.17358.41
11/21/2014359362.51355.71361.83
11/24/2014361.34364.22356.92359.94
11/25/2014365.75367.47359.09363.68
11/26/2014362.6363.32352.82354.44
11/27/2014355.21355.21345.48347.28
11/28/2014347.82351.7341.65344.49
12/01/2014346.7347.37338.9340.43
12/02/2014340.3347.64339.85346.33
12/03/2014348.72349.04339.71340.97
12/04/2014342.42344.76331.69333.31
12/05/2014336.11338.59328.94331.42
12/08/2014330.7337.82330.25333.18
12/09/2014329.98335.43317.73319.12
12/10/2014324.39325.88314.17318.36
12/11/2014317.82322.14308.17309.34
12/12/2014310.92316.51310.92313.54
12/15/2014310.43316.69307.27315.34
12/16/2014312.68316.96307.27315.43
12/17/2014310.97314.89306.46308.22
12/18/2014310.11314.66309.57313.76
12/19/2014314.08314.35302.59309.16
12/22/2014310.83315.07309.98314.3
12/23/2014315.38321.24314.53320.07
12/24/2014322.05322.05315.83318.18
12/26/2014320.79321.42314.89319.26
12/29/2014318.09323.9315.38316.46
12/30/2014318.45318.99312.77315.16
12/31/2014315.2318.54315.2317.82