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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 360.4919
CLOSE 360.9451
Low
LOW 269.56
High
HIGH 508.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 273.12 | 281.14 | 273.12 | 280.24 |
| 01/03/2017 | 281.1 | 282.9 | 270.33 | 274.34 |
| 01/04/2017 | 272.49 | 284.02 | 269.56 | 282.85 |
| 01/05/2017 | 282.18 | 291.05 | 279.38 | 289.34 |
| 01/06/2017 | 287.58 | 297.36 | 286.82 | 288.12 |
| 01/09/2017 | 288.89 | 289.61 | 284.93 | 286.5 |
| 01/10/2017 | 287.45 | 289.25 | 285.69 | 288.44 |
| 01/11/2017 | 289.34 | 292.54 | 287.27 | 290.83 |
| 01/12/2017 | 291.46 | 293.17 | 288.35 | 289.97 |
| 01/13/2017 | 290.51 | 292.85 | 284.75 | 288.53 |
| 01/16/2017 | 288.35 | 291.41 | 285.92 | 287.09 |
| 01/17/2017 | 287.36 | 288.17 | 285.74 | 287 |
| 01/18/2017 | 286.55 | 287.27 | 280.46 | 282.85 |
| 01/19/2017 | 282.94 | 290.69 | 280.24 | 285.74 |
| 01/20/2017 | 282.99 | 295.11 | 282.99 | 288.85 |
| 01/23/2017 | 289.25 | 290.15 | 284.2 | 288.03 |
| 01/24/2017 | 286.55 | 287.45 | 283.53 | 285.2 |
| 01/25/2017 | 274.83 | 283.57 | 274.83 | 280.56 |
| 01/27/2017 | 279.61 | 295.56 | 279.61 | 291.73 |
| 01/30/2017 | 291.14 | 333.36 | 290.24 | 311.46 |
| 01/31/2017 | 314.53 | 318.09 | 309.12 | 313.76 |
| 02/01/2017 | 311.78 | 315.29 | 306.51 | 310.97 |
| 02/02/2017 | 310.88 | 324.21 | 310.2 | 318.36 |
| 02/03/2017 | 318.36 | 326.2 | 317.36 | 318.81 |
| 02/06/2017 | 318.99 | 321.64 | 317.77 | 320.11 |
| 02/07/2017 | 319.17 | 323.31 | 316.1 | 318.22 |
| 02/08/2017 | 319.89 | 320.65 | 312.59 | 317.36 |
| 02/09/2017 | 317.23 | 321.69 | 316.1 | 320.11 |
| 02/10/2017 | 321.69 | 324.75 | 319.93 | 322.19 |
| 02/13/2017 | 318.49 | 324.39 | 318.4 | 322.64 |
| 02/14/2017 | 322.14 | 333.31 | 319.89 | 332.46 |
| 02/15/2017 | 333.31 | 335.66 | 324.48 | 329.17 |
| 02/16/2017 | 325.56 | 332.41 | 324.66 | 329.53 |
| 02/17/2017 | 330.7 | 335.39 | 326.47 | 332.95 |
| 02/20/2017 | 333.54 | 341.51 | 333.54 | 338.22 |
| 02/21/2017 | 335.3 | 340.52 | 323.94 | 326.96 |
| 02/22/2017 | 327.01 | 335.66 | 323.58 | 325.29 |
| 02/23/2017 | 334.31 | 361.34 | 327.73 | 330.03 |
| 02/27/2017 | 330.7 | 331.11 | 317.68 | 320.52 |
| 02/28/2017 | 321.69 | 336.2 | 321.15 | 329.03 |
| 03/01/2017 | 332.1 | 332.37 | 325.7 | 326.87 |
| 03/02/2017 | 328 | 329.8 | 317.36 | 321.55 |
| 03/03/2017 | 321.55 | 325.74 | 318.36 | 320.92 |
| 03/06/2017 | 324.39 | 328 | 321.87 | 325.74 |
| 03/07/2017 | 325.29 | 326.6 | 321.1 | 325.38 |
| 03/08/2017 | 324.57 | 328.09 | 323.04 | 325.02 |
| 03/09/2017 | 324.26 | 326.11 | 321.37 | 324.57 |
| 03/10/2017 | 325.16 | 330.25 | 324.35 | 328.81 |
| 03/14/2017 | 329.8 | 333.22 | 323.13 | 325.38 |
| 03/15/2017 | 324.39 | 329.93 | 320.97 | 327.28 |
| 03/16/2017 | 328 | 329.44 | 323.58 | 324.98 |
| 03/17/2017 | 325.43 | 327.1 | 309.98 | 312.54 |
| 03/20/2017 | 311.78 | 317.45 | 305.7 | 314.84 |
| 03/21/2017 | 314.48 | 317 | 310.92 | 315.29 |
| 03/22/2017 | 312.68 | 314.03 | 293.58 | 304.75 |
| 03/23/2017 | 305.29 | 307.9 | 302.36 | 305.02 |
| 03/24/2017 | 307.63 | 313.31 | 304.75 | 306.82 |
| 03/27/2017 | 306.37 | 308.04 | 302 | 305.2 |
| 03/28/2017 | 307.18 | 309.53 | 305.11 | 307.05 |
| 03/29/2017 | 308.62 | 312.14 | 307.45 | 310.74 |
| 03/30/2017 | 310.74 | 317.54 | 308.35 | 316.46 |
| 03/31/2017 | 315.38 | 317.45 | 310.88 | 315.43 |
| 04/03/2017 | 311.78 | 311.78 | 302.99 | 307.99 |
| 04/05/2017 | 309.03 | 312.9 | 305.56 | 310.43 |
| 04/06/2017 | 309.07 | 309.07 | 304.21 | 307.99 |
| 04/07/2017 | 310.02 | 315.79 | 307.95 | 310.61 |
| 04/10/2017 | 313.85 | 313.94 | 308.22 | 311.51 |
| 04/11/2017 | 309.07 | 320.56 | 308.94 | 315.56 |
| 04/12/2017 | 312.68 | 318.9 | 311.19 | 316.1 |
| 04/13/2017 | 315.38 | 318.54 | 305.7 | 306.6 |
| 04/17/2017 | 308.89 | 309.34 | 304.93 | 307.54 |
| 04/18/2017 | 306.37 | 309.39 | 303.04 | 305.29 |
| 04/19/2017 | 305.83 | 307.95 | 299.84 | 306.33 |
| 04/20/2017 | 308.17 | 309.8 | 304.61 | 308.85 |
| 04/21/2017 | 308.17 | 311.78 | 306.64 | 308.89 |
| 04/24/2017 | 309.98 | 312.18 | 305.15 | 310.56 |
| 04/25/2017 | 309.07 | 324.21 | 307.63 | 318.94 |
| 04/26/2017 | 318.94 | 324.39 | 317.18 | 322.19 |
| 04/27/2017 | 319.21 | 326.15 | 318.76 | 322.5 |
| 04/28/2017 | 320.16 | 322.5 | 315.83 | 320.34 |
| 05/02/2017 | 320.34 | 320.74 | 312.41 | 313.22 |
| 05/03/2017 | 313.67 | 315.38 | 309.84 | 312.09 |
| 05/04/2017 | 312.41 | 316.64 | 309.71 | 311.78 |
| 05/05/2017 | 312.18 | 314.48 | 309.21 | 310.65 |
| 05/08/2017 | 310.65 | 320.11 | 310.25 | 316.55 |
| 05/09/2017 | 315.38 | 316.28 | 309.62 | 311.1 |
| 05/10/2017 | 303.22 | 342.78 | 303.22 | 335.88 |
| 05/11/2017 | 333.4 | 334.17 | 326.6 | 329.8 |
| 05/12/2017 | 326.42 | 333.67 | 325.74 | 328.99 |
| 05/15/2017 | 329.8 | 333.36 | 325.65 | 328.13 |
| 05/16/2017 | 329.71 | 340.3 | 329.3 | 337.32 |
| 05/17/2017 | 334.49 | 343.23 | 334.49 | 338.77 |
| 05/18/2017 | 336.74 | 343.86 | 332.14 | 334.08 |
| 05/19/2017 | 336.11 | 341.96 | 331.74 | 335.88 |
| 05/22/2017 | 337.01 | 341.15 | 334.67 | 335.7 |
| 05/23/2017 | 335.25 | 339.04 | 334.31 | 335.12 |
| 05/24/2017 | 331.6 | 336.11 | 329.48 | 331.92 |
| 05/25/2017 | 330.7 | 339.13 | 325.07 | 334.03 |
| 05/26/2017 | 332.5 | 342.82 | 332.05 | 336.65 |
| 05/29/2017 | 337.64 | 341.42 | 331.51 | 336.2 |
| 05/30/2017 | 337.73 | 339.53 | 332.82 | 334.03 |
| 05/31/2017 | 337.01 | 339.62 | 331.65 | 334.8 |
| 06/01/2017 | 333.4 | 336.47 | 329.66 | 330.61 |
| 06/02/2017 | 334.12 | 343.63 | 333.22 | 336.33 |
| 06/05/2017 | 336.29 | 340.43 | 334.62 | 335.57 |
| 06/06/2017 | 333.4 | 335.66 | 330.7 | 332.5 |
| 06/07/2017 | 336.51 | 338.13 | 334.31 | 335.93 |
| 06/08/2017 | 336.06 | 337.28 | 330.43 | 331.33 |
| 06/09/2017 | 331.38 | 334.4 | 330.03 | 331.42 |
| 06/12/2017 | 330.61 | 335.03 | 327.59 | 329.08 |
| 06/13/2017 | 328 | 332.05 | 326.29 | 327.28 |
| 06/14/2017 | 327.55 | 332.1 | 325.79 | 329.35 |
| 06/15/2017 | 329.35 | 333.85 | 328.4 | 329.17 |
| 06/16/2017 | 329.8 | 331.15 | 324.93 | 328.76 |
| 06/19/2017 | 328 | 332.28 | 327.32 | 331.15 |
| 06/20/2017 | 332.28 | 334.17 | 329.57 | 330.34 |
| 06/21/2017 | 330.16 | 331.78 | 328.45 | 330.97 |
| 06/22/2017 | 331.38 | 332.46 | 326.65 | 329.98 |
| 06/23/2017 | 329.71 | 332.1 | 327.32 | 329.98 |
| 06/27/2017 | 328.9 | 338.72 | 328.9 | 334.71 |
| 06/28/2017 | 337.82 | 343.9 | 331.15 | 339.89 |
| 06/29/2017 | 340.39 | 348.14 | 340.34 | 344.62 |
| 06/30/2017 | 344.62 | 345.93 | 335.75 | 342.14 |
| 07/03/2017 | 343.72 | 346.15 | 339.53 | 344.26 |
| 07/04/2017 | 345.93 | 345.93 | 340.7 | 341.78 |
| 07/05/2017 | 339.71 | 341.06 | 336.42 | 339.08 |
| 07/06/2017 | 339.31 | 344.98 | 336.96 | 343.59 |
| 07/07/2017 | 346.02 | 349.22 | 345.12 | 347.73 |
| 07/10/2017 | 353.27 | 369.58 | 351.56 | 365.57 |
| 07/11/2017 | 364.18 | 368.46 | 354.53 | 356.34 |
| 07/12/2017 | 358.45 | 362.51 | 355.44 | 357.82 |
| 07/13/2017 | 362.46 | 364.85 | 359.27 | 363.28 |
| 07/14/2017 | 364.99 | 368.19 | 362.42 | 366.74 |
| 07/17/2017 | 369 | 369.45 | 365.8 | 368.05 |
| 07/18/2017 | 366.02 | 387.47 | 366.02 | 367.92 |
| 07/19/2017 | 369.45 | 380.98 | 366.97 | 379.59 |
| 07/20/2017 | 380.26 | 382.51 | 374.94 | 378.28 |
| 07/21/2017 | 375.76 | 375.76 | 362.78 | 370.62 |
| 07/24/2017 | 366.74 | 380.71 | 365.89 | 378.5 |
| 07/25/2017 | 380.85 | 388.91 | 377.24 | 385.49 |
| 07/26/2017 | 387.47 | 387.51 | 380.04 | 384.09 |
| 07/27/2017 | 383.87 | 384.54 | 370.75 | 374.9 |
| 07/28/2017 | 372.2 | 374.4 | 367.83 | 372.42 |
| 07/31/2017 | 373.95 | 379.77 | 369.45 | 377.51 |
| 08/01/2017 | 378.59 | 381.16 | 372.83 | 375.8 |
| 08/02/2017 | 379.22 | 380.85 | 371.93 | 374.72 |
| 08/03/2017 | 374.81 | 383.05 | 372.38 | 382.24 |
| 08/04/2017 | 381.48 | 381.48 | 370.89 | 379.27 |
| 08/07/2017 | 379.22 | 380.8 | 375.26 | 376.16 |
| 08/08/2017 | 376.21 | 382.96 | 373.14 | 376.48 |
| 08/09/2017 | 377.51 | 377.51 | 371.25 | 374.9 |
| 08/10/2017 | 374.04 | 378.91 | 371.52 | 375.08 |
| 08/11/2017 | 371.25 | 376.66 | 369.45 | 373.55 |
| 08/14/2017 | 372.15 | 373.46 | 365.08 | 368.14 |
| 08/16/2017 | 366.74 | 370.44 | 363.82 | 367.42 |
| 08/17/2017 | 370.35 | 378.46 | 365.8 | 375.17 |
| 08/18/2017 | 373.01 | 380.62 | 371.93 | 379.36 |
| 08/21/2017 | 381.57 | 383.69 | 376.21 | 377.69 |
| 08/22/2017 | 380.89 | 382.96 | 375.35 | 380.35 |
| 08/23/2017 | 382.29 | 391.07 | 382.24 | 389.18 |
| 08/24/2017 | 390.17 | 391.39 | 385.67 | 390.13 |
| 08/28/2017 | 391.07 | 394.81 | 387.65 | 391.43 |
| 08/29/2017 | 392.43 | 392.43 | 385.08 | 385.76 |
| 08/30/2017 | 388.82 | 389 | 385.22 | 386.57 |
| 08/31/2017 | 389.09 | 389.09 | 382.2 | 385.4 |
| 09/01/2017 | 387.47 | 387.88 | 379.54 | 380.76 |
| 09/04/2017 | 381.16 | 382.92 | 372.78 | 375.21 |
| 09/05/2017 | 373.14 | 373.86 | 358.54 | 366.29 |
| 09/06/2017 | 361.83 | 365.44 | 361.83 | 362.69 |
| 09/07/2017 | 362.78 | 367.15 | 355.98 | 358 |
| 09/08/2017 | 358.54 | 364.81 | 357.37 | 363.59 |
| 09/11/2017 | 366.74 | 367.1 | 359.09 | 363.1 |
| 09/12/2017 | 366.74 | 366.74 | 358.63 | 365.12 |
| 09/13/2017 | 367.1 | 367.38 | 360.26 | 361.92 |
| 09/14/2017 | 366.29 | 366.29 | 357.73 | 359.45 |
| 09/15/2017 | 360.44 | 363.1 | 354.44 | 356.83 |
| 09/18/2017 | 359.54 | 361.56 | 356.11 | 357.42 |
| 09/19/2017 | 359.54 | 359.54 | 351.97 | 355.75 |
| 09/20/2017 | 334.31 | 359.45 | 334.31 | 357.6 |
| 09/21/2017 | 353.23 | 362.6 | 351.2 | 360.53 |
| 09/22/2017 | 358.63 | 361.29 | 352.55 | 356.25 |
| 09/25/2017 | 357.64 | 357.64 | 349.08 | 351.2 |
| 09/26/2017 | 348.95 | 353.59 | 345.16 | 349.04 |
| 09/27/2017 | 349.58 | 351.43 | 346.29 | 347.78 |
| 09/28/2017 | 349.17 | 350.43 | 340.16 | 344.26 |
| 09/29/2017 | 344.17 | 353.09 | 341.65 | 350.93 |
| 10/03/2017 | 353.23 | 354.04 | 345.12 | 346.61 |
| 10/04/2017 | 347.82 | 348.32 | 338.9 | 339.85 |
| 10/05/2017 | 339.49 | 343 | 336.24 | 340.34 |
| 10/06/2017 | 340.79 | 345.61 | 340.79 | 344.49 |
| 10/09/2017 | 342.78 | 343.86 | 340.21 | 341.47 |
| 10/10/2017 | 341.92 | 349.22 | 337.91 | 346.56 |
| 10/11/2017 | 348 | 366.2 | 347.82 | 363.64 |
| 10/12/2017 | 363.32 | 364.76 | 356.56 | 360.66 |
| 10/13/2017 | 387.47 | 393.78 | 379.18 | 388.28 |
| 10/16/2017 | 389.45 | 412.52 | 389.45 | 408.47 |
| 10/17/2017 | 410.9 | 422.93 | 410.09 | 419.86 |
| 10/18/2017 | 421.71 | 422.61 | 412.25 | 416.26 |
| 10/23/2017 | 428.02 | 451.81 | 428.02 | 448.16 |
| 10/24/2017 | 444.82 | 454.78 | 444.82 | 452.39 |
| 10/25/2017 | 453.16 | 466.77 | 445.05 | 464.74 |
| 10/26/2017 | 461 | 467.98 | 452.75 | 460.73 |
| 10/27/2017 | 461 | 461.09 | 435.23 | 437.3 |
| 10/30/2017 | 441.99 | 448.47 | 437.98 | 444.15 |
| 10/31/2017 | 441.54 | 453.61 | 438.56 | 448.02 |
| 11/01/2017 | 467.22 | 490.82 | 459.56 | 485.78 |
| 11/02/2017 | 491.05 | 494.29 | 478.12 | 489.47 |
| 11/03/2017 | 489.47 | 508.94 | 484.16 | 487.72 |
| 11/06/2017 | 486.5 | 490.73 | 475.01 | 479.88 |
| 11/07/2017 | 482.9 | 483.53 | 461.45 | 463.48 |
| 11/08/2017 | 446.94 | 458.66 | 435.32 | 446.31 |
| 11/09/2017 | 452.57 | 457.75 | 446.31 | 454.38 |
| 11/10/2017 | 456.85 | 461.13 | 447.48 | 453.65 |
| 11/13/2017 | 453.25 | 456.63 | 447.53 | 448.74 |
| 11/14/2017 | 450.32 | 454.96 | 445.86 | 448.88 |
| 11/15/2017 | 448.74 | 449.65 | 435.68 | 438.61 |
| 11/16/2017 | 440.63 | 445.95 | 433.56 | 441.45 |
| 11/17/2017 | 446.04 | 455.91 | 442.48 | 444.69 |
| 11/20/2017 | 445.27 | 447.57 | 440.63 | 443.92 |
| 11/21/2017 | 446.31 | 458.88 | 445.59 | 453.47 |
| 11/22/2017 | 454.6 | 457.3 | 446.45 | 449.74 |
| 11/23/2017 | 453.25 | 456.85 | 444.69 | 447.26 |
| 11/24/2017 | 447.84 | 451.67 | 446.04 | 447.66 |
| 11/27/2017 | 446.85 | 450.37 | 442.44 | 448.74 |
| 11/28/2017 | 448.7 | 448.7 | 441.72 | 443.34 |
| 11/29/2017 | 443.34 | 448.07 | 441.54 | 446.72 |
| 11/30/2017 | 443.65 | 450.01 | 442.26 | 447.35 |
| 12/01/2017 | 449.55 | 449.55 | 434.19 | 436.26 |
| 12/04/2017 | 437.03 | 443.34 | 434.78 | 436.4 |
| 12/05/2017 | 437.62 | 443.29 | 429.69 | 442.12 |
| 12/06/2017 | 438.38 | 444.24 | 431.62 | 435.63 |
| 12/07/2017 | 437.03 | 467.22 | 436.31 | 463.79 |
| 12/08/2017 | 464.2 | 478.34 | 464.15 | 473.21 |
| 12/11/2017 | 478.3 | 484.79 | 472.49 | 480.01 |
| 12/12/2017 | 480.37 | 481.09 | 469.06 | 472.04 |
| 12/13/2017 | 475.78 | 480.28 | 463.34 | 466.18 |
| 12/14/2017 | 466.68 | 473.07 | 460.46 | 468.84 |
| 12/15/2017 | 475.6 | 477.44 | 463.84 | 466.72 |
| 12/18/2017 | 455.14 | 479.2 | 446.13 | 474.2 |
| 12/19/2017 | 474.65 | 486.77 | 468.75 | 483.53 |
| 12/20/2017 | 486.59 | 487.36 | 474.38 | 476.59 |
| 12/21/2017 | 476.23 | 479.16 | 470.37 | 472.26 |
| 12/22/2017 | 474.79 | 485.64 | 471.68 | 476.27 |
| 12/26/2017 | 478.48 | 492.36 | 473.3 | 489.25 |
| 12/27/2017 | 490.64 | 493.35 | 478.12 | 481.77 |
| 12/28/2017 | 481.63 | 484.38 | 477.67 | 478.8 |
| 12/29/2017 | 479.2 | 485.19 | 470.37 | 477.26 |