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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 300.8816
CLOSE 300.5358

Low

LOW 254.38

High

HIGH 346.92
DATEOPENHIGHLOWCLOSE
01/01/2016306.33309.98304.25306.82
01/04/2016304.57305.43289.25294.48
01/05/2016294.66296.23289.25291.46
01/06/2016293.67299.61288.03290.33
01/07/2016289.16293.58285.29290.47
01/08/2016292.22292.81287291.82
01/11/2016289.25291.95283.57289.39
01/12/2016290.15293.26282.58284.2
01/13/2016289.25290.65272.17278.08
01/14/2016276.55281.14270.78278.21
01/15/2016280.87280.87273.12275.82
01/18/2016277.36278.17264.79270.55
01/19/2016271.95281.5268.89279.61
01/20/2016277.99282.81272.85278.98
01/21/2016282.04282.4273.62278.71
01/22/2016280.33280.42262.71269.16
01/25/2016270.19271.18263.61268.07
01/27/2016268.07269.88262.94268.35
01/28/2016265.19266.59259.83262.58
01/29/2016260.78267.89254.38261.23
02/01/2016263.3268.53262.4267.26
02/02/2016267.26273.93266.45272.31
02/03/2016270.96271.95266.86270.15
02/04/2016273.75275.55271.77274.16
02/05/2016272.22277.99272.17276.82
02/08/2016277.85282.49275.37280.24
02/09/2016278.44282.9276.64281.37
02/10/2016280.24283.8277.99280.51
02/11/2016274.83284.29274.34278.17
02/12/2016281.59297.36277.09292.45
02/15/2016296.05297.27285.15287.36
02/16/2016290.47292.76282.72284.11
02/17/2016282.49289.79278.08287.94
02/18/2016291.05291.14284.79289.43
02/19/2016288.8295.51285.42293.8
02/22/2016292.4301.78290.15296.55
02/23/2016300.06300.06286.64289.52
02/24/2016286.68293.35286.23291.91
02/25/2016292.81293.26286.55290.65
02/26/2016292.72292.72285.65286.5
02/29/2016285.65290.47282.09284.29
03/01/2016284.34290.42279.56288.98
03/02/2016290.15295.33289.25294.07
03/03/2016295.92301.82291.95300.42
03/04/2016299.16303.35294.75296.68
03/08/2016296.91300.96294.43298.71
03/09/2016296.5302.63295.83301.51
03/10/2016299.21305.2298.26303.04
03/11/2016301.87305.29300.96303.89
03/14/2016302308.17298.98307.05
03/15/2016306.37310.43302.77308.98
03/16/2016307.5310.7302.23305.02
03/17/2016307.54316.91304.61307.05
03/18/2016311.6313.81306.42310.25
03/21/2016310.88319.89309.25318.67
03/22/2016319.8321.42310.56316.19
03/23/2016317.18325.65317.18322.77
03/28/2016323.4325.29312.54315.2
03/29/2016312.68322.37311.82319.44
03/30/2016319.89323.72316.37318.81
03/31/2016318.54321.37312.27316.1
04/01/2016315.56315.56299.34302.27
04/04/2016302.36316.19302.36314.03
04/05/2016312.23312.23296.5297.81
04/06/2016300.47305.97298.76301.42
04/07/2016302.86303.04296.68298.49
04/08/2016299.12304.03293.4301.51
04/11/2016307.68315.38307.27313.81
04/12/2016313.76317.64310.11315.47
04/13/2016316.33328.45315.02316.51
04/18/2016319.93327.1317.36323.85
04/20/2016328328.31319.08321.37
04/21/2016322.46323.49316.28321.92
04/22/2016316.28322.55315.16318.18
04/25/2016319.26328319.26323.45
04/26/2016322.1327.82320.25324.75
04/27/2016328.9343.68326.33336.15
04/28/2016345.52346.92333.85335.84
04/29/2016335.07335.75324.84327.64
05/02/2016327.1328.45321.15322.41
05/03/2016322.59333.85322.59331.92
05/04/2016329.75332.73323.76325.7
05/05/2016326.65329.8316.87319.35
05/06/2016321.69328.4319.35323.58
05/09/2016324.62331.51322.77330.52
05/10/2016331.15332.77324.71332.37
05/11/2016328.45340.12321.69323.4
05/12/2016327.1327.59320.52326.29
05/13/2016326.2326.2318.09319.8
05/16/2016319.89320.92308.94318.49
05/17/2016320.79323.49314.12316.46
05/18/2016315.38317.73312.9316.51
05/19/2016316.51317.91309.44310.7
05/20/2016311.69312.23305.74308.13
05/23/2016312.41314.26307.72311.64
05/24/2016311.69312.63307.99311.01
05/25/2016312.77317.64312.68316.87
05/26/2016317.18320.79313.35317.95
05/27/2016318.04322.23314.98316.51
05/30/2016318.18321.87317.41320.7
05/31/2016321.6321.69312.81316.64
06/01/2016318.58328.31317.45327.32
06/02/2016325.61331.6324.21329.98
06/03/2016328.9329.53320.2322.73
06/06/2016321.69323.54312.86314.26
06/07/2016314.26317.27312.95314.62
06/08/2016320.43322.82316.82317.77
06/09/2016320.34321.15315.2316.51
06/10/2016315.11318.58313.22316.37
06/13/2016313.85315.83307.77308.53
06/14/2016309.25310.43303.98308.76
06/15/2016313.58317.95312.68317.09
06/16/2016316.78317.14307.5312.23
06/17/2016313.58323.4310.38321.69
06/20/2016320.79329.8318.81328.45
06/21/2016326.42328.63324.53326.38
06/22/2016327.95330.7325.16327.14
06/23/2016328.63329.57326.2328.72
06/24/2016321.69324.39314.21320.65
06/27/2016318.99322.55315.16316.42
06/28/2016317.5323.04317321.78
06/29/2016323.04324.66319.21320.97
06/30/2016322.59333.4320.29330.52
07/01/2016329.62335.97326.78331.92
07/04/2016333.9338.72332.41336.42
07/05/2016337.01337.01327.64329.71
07/07/2016328.9334.58326.78327.41
07/08/2016325.07326.42318.09319.93
07/11/2016329.71329.71322.64324.26
07/12/2016326.56328.45324.39327.37
07/13/2016329.71329.75323.58327.73
07/14/2016327.64331.33326.06330.66
07/15/2016329.26342.37329.26341.42
07/18/2016342.14342.42325.34326.78
07/19/2016323.54331.78322.23328.27
07/20/2016328.18330.66325.61327.46
07/21/2016329.71333.13326.65331.47
07/22/2016331.6333.22328.09331.02
07/25/2016328335.93327.19335.16
07/26/2016333.4336.06330.57333.27
07/27/2016334.03339.94331.96335.7
07/28/2016344.04344.04327.64335.12
07/29/2016335.12335.12324.8326.24
08/01/2016327.5330.7326.29328
08/02/2016326.11328.72320.47322.41
08/03/2016323.63324.75318.31323.36
08/04/2016324.21332.28318.13330.03
08/05/2016330.88334.76323.99328
08/08/2016327.1328.81314.75316.78
08/09/2016318319.93310.65314.89
08/10/2016316.28318.45310.88312.18
08/11/2016312312.45308.17312.09
08/12/2016310.2314.48310.07313.4
08/16/2016314.03316.6306.1308.58
08/17/2016309.53314.93309.53311.46
08/18/2016313.94318.9312.54318.22
08/19/2016318.99319.89312.95316.64
08/22/2016316.28318.09311.87315.56
08/23/2016313.58320.25310.61318.76
08/24/2016318.99322.91315.38317.73
08/25/2016316.51318.99310.07311.78
08/26/2016313.13313.67307.77309.93
08/29/2016309.53313.35302.09308.71
08/30/2016308.85310.07296.23299.03
08/31/2016299.39303.58296.32298.85
09/01/2016297.36299.48271.68280.1
09/02/2016277.67289.21276.18287.36
09/06/2016287.36290.87281.73289.7
09/07/2016287290.51284.84288.48
09/08/2016288.48294.84287.45292.31
09/09/2016291.5294.43286.86290.24
09/12/2016286.46290.11283.03286.59
09/14/2016285.74291.28285.74288.21
09/15/2016287.49292.85285.56290.78
09/16/2016290.24294.21289.34291.59
09/19/2016291.05292.85289.3292.09
09/20/2016291.95291.95286.28287.63
09/21/2016288.71291.05287.27290.02
09/22/2016291.59295.51290.74294.66
09/23/2016293.76297.36291.95294.61
09/26/2016293.76296.19287.54288.66
09/27/2016290.06290.06282.99283.66
09/28/2016282.54291.46280.33289.93
09/29/2016290.6291.68283.03284.47
09/30/2016284.52285.2277.63282.94
10/03/2016282.94288.35282.94287.18
10/04/2016286.1292.72284.84291.95
10/05/2016290.15293.89288.89289.88
10/06/2016292.81293.08287.54290.42
10/07/2016290.69292.36285.83287.85
10/10/2016286.64288.26283.84284.66
10/13/2016282282.85275.28276.41
10/14/2016277.45277.45272.49275.19
10/17/2016275.19275.6266.95271.5
10/18/2016272.13277.54267.67276.32
10/19/2016276.32278.84273.93276.59
10/20/2016276.73279.79274.83278.53
10/21/2016280.6280.6275.37279.11
10/24/2016276.05277.54273.62276.32
10/25/2016273.48281.5271.86280.96
10/26/2016283.84290.96283.66286.28
10/27/2016283.44293.44282.58291.14
10/28/2016291.01291.01286.77287.31
11/01/2016286.55288.98284.97286.05
11/02/2016284.29284.38278.12278.98
11/03/2016278.44284.16275.1278.39
11/04/2016279.11279.83273.98276.36
11/07/2016281.05281.05273.66275.37
11/08/2016276.27276.41271.23274.74
11/09/2016259.51274.83255.05271.23
11/10/2016274.83283.03273.26278.12
11/11/2016273.93277.49268.84271.59
11/15/2016273.03274.74264.92272.72
11/16/2016274.88280.56273.3279.02
11/17/2016280.6284.38265.96267.76
11/18/2016268.89274.34266.05273.71
11/21/2016274.29275.33268.03269.88
11/22/2016271.23275.24265.82273.89
11/23/2016275.24277.76269.56270.82
11/24/2016271.23274.56268.89272.49
11/25/2016272.94275.73269.11271.23
11/28/2016271.23289.43271.23287.27
11/29/2016289.07293.76285.47292.72
11/30/2016292.85294.48291.77292.49
12/01/2016291.95292.67282.54286.73
12/02/2016283.84289.52283.21287.09
12/05/2016286.1296.14286.1294.43
12/06/2016294.57299.12292.63296.32
12/07/2016297.09301.82292.95295.69
12/08/2016298.08300.96295.92299.57
12/09/2016301.1304.07296.55299.16
12/12/2016296.91297.36294.25296.59
12/13/2016293.76298.22293.76297.36
12/14/2016295.65297.14289.7290.69
12/15/2016289.07290.47286.1286.95
12/16/2016287.45287.99277.94279.56
12/19/2016279.7280.69274.02275.28
12/20/2016275.73276.41269.52272.63
12/21/2016274.02276.05270.33271.86
12/22/2016269.88271.18261.54263.34
12/23/2016266.18267.76262.35266.32
12/26/2016265.37267.62260.15266.81
12/27/2016266.72271.05262.35269.97
12/28/2016269.43273.12267.44269.88
12/29/2016271.59274.34268.07273.03
12/30/2016271.5276.73270.42275.42