BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 337.973

CLOSE 337.4485

Low

LOW 274.07

High

HIGH 407.7

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2015	319.35	328.81	316.87	327.01
01/02/2015	327.82	330.7	326.2	328.94
01/05/2015	330.03	330.03	320.43	321.64
01/06/2015	320.88	320.88	313.94	319.12
01/07/2015	317.14	322.59	315.83	319.89
01/08/2015	321.28	327.05	318.22	325.43
01/09/2015	326.65	328.81	318.94	320.61
01/12/2015	320.52	320.52	312.77	314.44
01/13/2015	315.29	317.45	310.25	312.05
01/14/2015	312.63	313.76	310.56	311.6
01/15/2015	311.87	317.73	309.34	314.8
01/16/2015	312.68	317.18	305.56	308.94
01/19/2015	309.89	317.45	308.08	315.79
01/20/2015	315.79	321.69	313.63	319.8
01/21/2015	319.89	333.4	319.44	332.5
01/22/2015	336.42	336.96	325.43	333.4
01/23/2015	336.06	349.4	335.21	346.11
01/27/2015	344.85	355.93	343.86	355.21
01/28/2015	354.76	356.56	334.85	336.65
01/29/2015	337.73	342.87	327.14	338.63
01/30/2015	343.14	343.14	329.93	336.74
02/02/2015	333.4	336.42	321.24	323.76
02/03/2015	324.53	337.01	324.48	334.8
02/04/2015	337.91	339.98	328.9	332.46
02/05/2015	333.4	335.12	324.44	328.63
02/06/2015	328.81	333.4	323.49	331.83
02/09/2015	328.9	329.53	318.31	320.88
02/10/2015	320.16	326.02	318.09	320.92
02/11/2015	321.64	324.98	313.58	320.88
02/12/2015	323.49	324.26	314.75	317.82
02/13/2015	318.81	321.24	314.75	319.89
02/16/2015	318.09	329.3	317.18	325.61
02/18/2015	327.14	327.59	315.83	317.18
02/19/2015	319.84	322.95	315.56	321.42
02/20/2015	319.89	323.31	313.81	314.8
02/23/2015	313.58	316.19	311.06	312.95
02/24/2015	311.87	315.25	306.46	308.22
02/25/2015	312.59	315.83	310.56	314.12
02/26/2015	315.38	317.73	312	314.8
02/27/2015	314.48	322.68	312.99	320.07
03/02/2015	321.06	327.1	311.33	314.53
03/03/2015	315.38	315.92	309.71	314.71
03/04/2015	317.18	322.95	314.75	316.51
03/05/2015	316.64	317.09	310.02	313.49
03/09/2015	312.45	312.45	305.56	309.48
03/10/2015	308.22	344.49	307.05	331.56
03/11/2015	333.4	355.03	326.42	351.02
03/12/2015	350.93	360.35	348.77	358.45
03/13/2015	359.49	362.87	350.89	360.66
03/16/2015	360.35	360.35	348	349.98
03/17/2015	353.41	353.59	341.51	348.32
03/18/2015	347.73	351.7	343.77	344.44
03/19/2015	345.12	346.88	342.19	344.17
03/20/2015	343.32	349.44	340.25	342.64
03/23/2015	346.02	351.34	340.61	345.34
03/24/2015	344.04	357.28	343.86	354.9
03/25/2015	348.72	358.14	348.68	355.93
03/26/2015	351.43	363.59	351.43	360.12
03/27/2015	361.34	364.49	334.4	339.26
03/30/2015	342.42	354.04	340.25	350.89
03/31/2015	350.57	356.56	346.92	354.4
04/01/2015	354.4	364.81	354.17	362.51
04/06/2015	362.51	368.64	359.04	361.16
04/07/2015	362.24	369.45	357.01	364.72
04/08/2015	366.74	381.03	366.74	377.69
04/09/2015	377.74	378.91	365.17	366.92
04/10/2015	366.74	372.96	361.79	371.2
04/13/2015	368.64	384.77	367.65	383.59
04/15/2015	382.96	382.96	368.68	374.09
04/16/2015	374.99	381.12	373.46	376.66
04/17/2015	378.41	382.69	363.95	365.8
04/20/2015	363.86	367.29	359.31	362.51
04/21/2015	358.32	369.4	355.03	358.91
04/22/2015	357.73	361.61	352.51	359.9
04/23/2015	362.06	363.05	357.73	360.3
04/24/2015	360.44	363.32	355.89	359.67
04/27/2015	359.49	363.77	346.15	352.33
04/28/2015	350.52	369	345.48	361.11
04/29/2015	355.03	362.69	345.93	349.04
04/30/2015	349.13	349.62	335.03	343.41
05/04/2015	336.65	355.12	336.65	354.04
05/05/2015	353.23	353.23	344.67	348.77
05/06/2015	354.4	364.94	347.82	351.61
05/07/2015	351.34	360.89	347.24	354.71
05/08/2015	357.73	360.44	355.12	358.59
05/11/2015	357.73	362.91	355.66	357.01
05/12/2015	357.28	359.85	350.48	352.82
05/13/2015	356.83	360.44	343.05	344.71
05/14/2015	344.22	353.41	343.23	347.82
05/15/2015	349.62	355.93	348.72	353.23
05/18/2015	355.03	360.26	353.23	358.14
05/19/2015	359.45	364.94	356.02	358.63
05/20/2015	357.96	363.91	357.6	360.93
05/21/2015	361.34	362.87	354.58	357.24
05/22/2015	356.38	359.27	352.01	355.84
05/25/2015	355.84	368.55	353.5	360.35
05/26/2015	362.24	366.7	358.81	360.93
05/27/2015	360.57	372.24	360.57	368.32
05/28/2015	371.25	371.93	360.39	363.14
05/29/2015	362.91	391.98	362.51	383.5
06/01/2015	374.81	379.31	369.63	375.4
06/02/2015	378.77	382.51	371.93	376.75
06/03/2015	376.79	381.16	368.73	379.09
06/04/2015	378.91	382.42	373.05	375.21
06/05/2015	375.76	380.58	372.87	374.49
06/08/2015	376.07	376.57	367.69	369.94
06/09/2015	371.25	371.25	363.01	367.6
06/10/2015	369.27	377.15	367.74	374
06/11/2015	375.85	376.39	368.64	369.94
06/12/2015	370.44	379.68	367.24	373.77
06/15/2015	376.48	377.02	370.89	372.74
06/16/2015	372.2	374.22	368.68	373.32
06/17/2015	374.49	382.51	373.73	380.53
06/18/2015	376.75	390.58	372.96	384.27
06/19/2015	384.32	394.05	384.32	391.07
06/22/2015	391.88	392.88	381.61	382.51
06/23/2015	386.52	391.25	385.94	387.74
06/24/2015	386.57	388.73	381.48	382.92
06/25/2015	383.41	387.02	380.71	384.5
06/26/2015	384.23	386.07	375.98	376.61
06/29/2015	372.2	374.85	365.84	372.96
06/30/2015	376.25	380.26	373.05	378.5
07/01/2015	381.79	386.07	378.73	382.47
07/02/2015	385.67	394.81	383.41	390.31
07/03/2015	391.03	394.5	389.72	392.07
07/06/2015	387.92	394.86	387.24	390.26
07/07/2015	390.17	392.97	388.06	389.14
07/08/2015	386.48	390.17	381.34	387.74
07/09/2015	389.59	399.09	387.74	390.98
07/10/2015	392.88	392.88	376.34	377.83
07/13/2015	380.26	384.68	378.05	381.79
07/14/2015	381.79	383.41	379.36	380.53
07/15/2015	380.26	384.59	378.95	381.12
07/16/2015	383.32	384.23	377.92	382.65
07/17/2015	382.96	387.47	380.4	383.73
07/20/2015	383.05	389.72	383.05	386.97
07/21/2015	396.48	407.7	390.98	401.21
07/22/2015	398.73	404.37	394.54	395.94
07/23/2015	397.38	397.52	388.19	390.08
07/24/2015	390.58	395.49	387.6	390.98
07/27/2015	389.27	390.89	375.3	376.61
07/28/2015	377.56	382.96	368.64	369.45
07/29/2015	370.35	378.41	364.13	376.34
07/30/2015	376.34	383.82	371.79	375.71
07/31/2015	377.33	384	373.05	377.38
08/03/2015	378.46	381.16	376.16	377.47
08/04/2015	380.98	383.87	368.73	372.38
08/05/2015	383.87	385.4	374.63	376.25
08/06/2015	378.41	380.26	373.05	373.95
08/07/2015	374.85	375.76	369.54	370.89
08/10/2015	371.88	374.36	368.1	369.63
08/11/2015	370.35	371.25	362.91	364.81
08/12/2015	364.04	365.57	352.6	359.27
08/13/2015	364.94	373.73	339.85	346.74
08/14/2015	351.43	357.55	345.39	356.02
08/17/2015	356.83	359.22	348.05	351.61
08/18/2015	355.12	356.56	346.24	347.42
08/19/2015	347.82	348.18	336.02	344.71
08/20/2015	351.43	353.23	336.47	342.42
08/21/2015	336.92	336.92	323.04	333
08/24/2015	321.92	330.39	304.52	313.85
08/25/2015	315.88	331.15	299.61	313.9
08/26/2015	315.38	316.19	303.22	305.65
08/27/2015	313.13	316.37	308.53	312.95
08/28/2015	321.6	328.76	316.73	326.65
08/31/2015	328.9	329.8	315.38	319.26
09/01/2015	316.28	319.53	309.21	311.24
09/02/2015	313.58	315.2	306.15	309.3
09/03/2015	309.3	313.54	309.3	312.45
09/04/2015	310.88	317.77	308.4	315.38
09/07/2015	315.29	315.29	309.16	312.77
09/08/2015	314.48	314.89	305.65	313.35
09/09/2015	315.38	329.53	313.58	319.44
09/10/2015	317.64	317.64	311.78	315.79
09/11/2015	317	318.94	312.05	314.21
09/14/2015	315.29	319.89	311.91	319.12
09/15/2015	318.99	318.99	314.48	316.28
09/16/2015	316.73	326.29	316.73	323.94
09/18/2015	324.44	327.05	318.27	321.6
09/21/2015	318.99	323.49	316.64	317.45
09/22/2015	319.89	319.89	306.64	309.8
09/23/2015	306.37	309.07	302.99	304.48
09/24/2015	304.48	305.11	299.21	300.02
09/28/2015	299.25	302.23	291.41	295.2
09/29/2015	292.85	294.48	284.38	290.74
09/30/2015	297.36	305.24	292.85	304.43
10/01/2015	305.83	306.78	302.41	305.88
10/05/2015	308.08	313.08	305.7	312
10/06/2015	314.48	315.92	311.42	314.35
10/07/2015	314.35	314.44	306.69	308.76
10/08/2015	309.53	311.51	303.62	307.77
10/09/2015	309.98	314.39	309.3	313.22
10/12/2015	313.58	317.27	313.22	314.93
10/13/2015	316.37	316.91	308.94	311.28
10/14/2015	313.08	315.52	308.08	312.05
10/15/2015	313.58	318.45	309.98	316.51
10/16/2015	312.86	317.59	307.27	315.07
10/19/2015	318.09	329.48	311.78	327.73
10/20/2015	326.96	330.7	323.94	326.06
10/21/2015	328.04	336.83	327.91	334.76
10/23/2015	337.01	337.64	321.24	323.58
10/26/2015	328.9	329.12	312.54	317.36
10/27/2015	316.69	319.62	313.67	317.77
10/28/2015	317.45	324.17	316.28	322.86
10/29/2015	321.24	323.45	314.48	320.25
10/30/2015	318.09	325.2	310.47	314.53
11/02/2015	313.13	316.91	309.66	315.52
11/03/2015	316.33	318.81	311.69	313.26
11/04/2015	314.48	315.65	309.25	312.14
11/05/2015	309.39	311.78	301.05	303.26
11/06/2015	300.06	308.31	285.74	305.65
11/09/2015	301.01	305.11	289.03	302.09
11/10/2015	299.75	302.5	295.15	298.85
11/11/2015	300.96	302.77	297.36	299.07
11/13/2015	292.9	302.77	292.9	300.87
11/16/2015	302.5	305.74	297.81	302.54
11/17/2015	303.22	304.25	298.26	301.42
11/18/2015	302.77	308.31	299.57	300.92
11/19/2015	302	307.27	299.34	305.97
11/20/2015	305.06	310.29	300.96	307.59
11/23/2015	307.81	311.96	303.62	305.47
11/24/2015	305.92	311.51	302	307.77
11/26/2015	308.17	311.46	306.42	308.31
11/27/2015	309.89	310.65	305.79	308.35
11/30/2015	309.07	309.98	300.24	301.28
12/01/2015	302.72	302.72	289.66	290.83
12/02/2015	293.13	293.35	285.15	290.96
12/03/2015	290.15	294.21	287	287.94
12/04/2015	286.55	290.6	285.78	289.52
12/07/2015	289.52	291.95	287.13	288.44
12/08/2015	288.35	288.76	283.93	286.41
12/09/2015	285.87	286.1	277.63	280.1
12/10/2015	282.85	283.35	277.99	281.73
12/11/2015	283.84	283.84	277.09	278.93
12/14/2015	276.64	280.24	274.07	275.87
12/15/2015	275.87	279.34	274.47	278.62
12/16/2015	280.24	290.11	278.93	288.66
12/17/2015	289.25	292.22	288.39	290.51
12/18/2015	290.42	291.41	286.55	287.49
12/21/2015	287.85	291.28	285.65	289.16
12/22/2015	289.25	294.93	288.53	291.23
12/23/2015	293.76	299.93	292.13	299.48
12/24/2015	299.39	306.15	296.14	304.97
12/28/2015	303.89	304.57	297.36	298.94
12/29/2015	299.97	302.99	297.81	302.09
12/30/2015	305.47	305.79	299.21	300.15
12/31/2015	300.96	307.95	299.57	306.73

Menu

Create your free account now!

BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2015 Historical Chart

Average

Low

High