BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2018 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 340.6567

CLOSE 339.7478

Low

LOW 249.47

High

HIGH 488.84

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	478.48	484.88	473.43	475.69
01/02/2018	480.19	480.19	461.22	465.46
01/03/2018	467.8	473.52	463.84	466.95
01/04/2018	467.67	475.06	463.61	471.27
01/05/2018	473.07	488.84	467.26	486.59
01/08/2018	481.32	481.32	463.34	465.28
01/09/2018	466.77	469.51	454.78	459.38
01/10/2018	464.06	466.32	454.42	456.31
01/11/2018	457.75	465.59	453.43	463.84
01/12/2018	464.96	466.18	454.6	459.15
01/15/2018	459.38	461.31	452.75	454.6
01/16/2018	457.75	462.85	442.8	448.07
01/17/2018	446.04	453.43	442.84	450.46
01/18/2018	451.45	458.48	444.24	446.04
01/19/2018	436.13	450.77	435.68	448.65
01/22/2018	446.58	449.19	439.73	442.17
01/23/2018	445.14	449.46	440.45	443.43
01/24/2018	438.74	438.83	410.13	414.05
01/25/2018	417.66	417.66	400.49	407.92
01/29/2018	400.08	402.25	392.02	397.02
01/30/2018	397.02	406.48	394	397.02
01/31/2018	398.73	401.89	393.24	396.35
02/01/2018	396.53	402.79	387.56	395.04
02/02/2018	394.5	396.93	374.67	380.58
02/05/2018	376.43	402.56	370.53	396.66
02/06/2018	378.46	403.46	377.15	395.71
02/07/2018	400.94	404.95	384.86	387.69
02/08/2018	391.07	392.88	382.96	387.29
02/09/2018	382.06	391.03	378.19	380.71
02/12/2018	387.29	388.37	379.68	382.42
02/14/2018	384.14	395.13	384.14	391.79
02/15/2018	395.85	395.85	384.5	386.52
02/16/2018	391.93	391.93	377.02	378.19
02/19/2018	378.32	378.46	363.32	373.37
02/20/2018	374.04	380.44	374.04	376.75
02/21/2018	378.46	380.71	376.07	378.14
02/22/2018	377.38	377.78	372.47	374.94
02/23/2018	377.56	385.85	375.85	383.46
02/26/2018	387.47	387.47	379.22	381.3
02/27/2018	383.69	389.86	382.33	387.92
02/28/2018	387.47	390.62	383.78	386.16
03/01/2018	386.61	393.42	383.64	385.44
03/05/2018	384.72	384.86	376.3	379.77
03/06/2018	381.79	385.35	369.99	372.96
03/07/2018	370.03	375.12	352.55	363.32
03/08/2018	370.8	373.14	355.93	361.61
03/09/2018	364.85	368.1	358.23	362.37
03/12/2018	364.94	382.51	364.04	379.86
03/13/2018	381.16	387.29	378.59	384.14
03/14/2018	383.78	383.78	377.15	380.8
03/15/2018	380.8	382.33	375.98	378.86
03/16/2018	374.18	384.54	372.74	375.53
03/19/2018	376.66	379.9	357.46	360.12
03/20/2018	359.54	363.59	353.86	360.8
03/21/2018	363.14	378.59	362.42	376.84
03/22/2018	373.05	378.68	371.34	374.49
03/23/2018	371.84	377.51	365.12	371.88
03/26/2018	371.25	381.16	366.38	379.81
03/27/2018	380.26	380.62	367.83	372.33
03/28/2018	370.35	372.2	356.29	359.27
04/02/2018	359.99	362.01	351.88	356.02
04/03/2018	352.55	364.04	352.55	362.42
04/04/2018	364.04	364.76	354.08	355.98
04/05/2018	358.72	361.25	352.46	354.94
04/06/2018	355.21	357.28	345.21	346.88
04/09/2018	345.03	348.45	339.4	342.69
04/10/2018	343.36	348.45	337.46	347.42
04/11/2018	349.62	352.15	345.43	347.19
04/12/2018	346.02	347.37	341.69	342.6
04/13/2018	345.07	348	338.63	340.52
04/16/2018	339.71	342.69	337.46	339.4
04/17/2018	339.71	345.52	337.14	344.26
04/18/2018	345.75	353.09	344.53	346.24
04/19/2018	350.3	358	347.33	356.25
04/20/2018	354.62	363.77	352.73	362.24
04/23/2018	361.79	366.29	357.6	363.01
04/24/2018	362.15	368.19	357.37	366.07
04/25/2018	373.46	385.13	371.25	378.32
04/26/2018	378.46	378.46	365.35	368.73
04/27/2018	366.07	371.02	361.34	368.32
04/30/2018	366.74	372.38	364.22	369.04
05/02/2018	372.06	372.06	365.84	368.05
05/03/2018	366.11	367.65	359.54	364.4
05/04/2018	370.21	376.97	355.03	357.51
05/07/2018	361.79	364.54	356.38	358.86
05/08/2018	361.74	363.1	357.55	361.47
05/09/2018	363.32	369	357.91	362.64
05/10/2018	364.81	372.78	363.95	371.34
05/11/2018	360.57	362.87	343.77	348.36
05/14/2018	347.82	355.03	340.88	345.25
05/15/2018	345.12	349.76	340.93	344.17
05/16/2018	345.07	345.07	337.01	338.22
05/17/2018	339.94	341.47	329.3	331.24
05/18/2018	331.65	331.65	319.93	325.61
05/21/2018	325.61	332.73	320.07	324.39
05/22/2018	321.64	334.4	316.82	326.06
05/23/2018	326.02	329.62	319.21	321.51
05/24/2018	323.49	336.92	321.6	335.12
05/25/2018	335.48	342.42	330.7	339.67
05/28/2018	340.25	343.14	334.12	338.04
05/29/2018	338.77	343.95	334.53	341.65
05/30/2018	341.42	341.42	336.11	338.63
05/31/2018	338.9	345.3	334.53	336.65
06/01/2018	337.5	347.73	335.7	345.75
06/04/2018	346.02	348.5	333.49	335.48
06/05/2018	334.67	335.43	322.19	328.27
06/06/2018	326.29	344.13	326.29	342.19
06/07/2018	342.14	348.05	337.91	342.37
06/08/2018	341.96	345.52	335.43	340.21
06/11/2018	340.39	353.05	340.39	350.34
06/12/2018	351.38	354.49	342.01	343
06/13/2018	337.01	345.03	336.38	338.5
06/14/2018	336.56	346.02	336.56	339.26
06/15/2018	341.24	342.64	333.58	340.84
06/18/2018	340.57	343.23	331.65	334.22
06/19/2018	334.31	338.72	332.68	334.49
06/20/2018	335.66	339.26	333.81	335.12
06/21/2018	337.86	337.91	327.82	332.23
06/22/2018	334.26	339.26	330.07	337.5
06/25/2018	335.21	340.57	335.03	337.14
06/26/2018	337.01	344.89	336.29	342.6
06/27/2018	343.54	343.81	336.2	338.5
06/28/2018	336.74	343.68	332.1	340.57
06/29/2018	338.18	345.39	338.18	344.17
07/02/2018	343.41	343.68	329.39	331.65
07/03/2018	337.55	337.55	329.89	334.08
07/04/2018	334.17	335.12	326.83	331.06
07/05/2018	328.9	330.48	324.08	327.46
07/06/2018	326.2	329.26	324.3	326.42
07/09/2018	329.8	330.16	325.83	326.29
07/10/2018	326.65	333.22	326.65	331.42
07/11/2018	332.41	332.41	325.2	326.2
07/12/2018	328.9	328.9	324.71	326.33
07/13/2018	328	328.76	322.01	323.45
07/16/2018	320.79	324.17	310.7	313.04
07/17/2018	312.68	316.01	306.37	308.67
07/18/2018	310.07	310.97	298.26	303.49
07/19/2018	305.47	313.13	304.21	309.07
07/20/2018	309.07	313.31	306.69	311.24
07/23/2018	311.33	324.39	310.88	323.45
07/24/2018	325.65	330.21	320.11	321.51
07/25/2018	319.98	320.61	309.53	317.45
07/26/2018	318.13	324.39	317.5	322.28
07/27/2018	324.3	336.92	316.87	328.63
07/30/2018	323.49	350.43	320.16	345.34
07/31/2018	344.22	353.72	341.24	351.97
08/01/2018	351.43	359.54	344.8	346.47
08/02/2018	345.48	346.7	332.68	336.11
08/03/2018	337.73	339.62	333.76	337.46
08/06/2018	337.77	349.35	337.64	347.6
08/07/2018	347.6	348.54	341.74	344.13
08/08/2018	342.51	349.53	336.47	347.19
08/09/2018	348.09	348.09	328.45	330.75
08/10/2018	331.78	337.73	328.99	333.22
08/13/2018	332.41	338.59	327.1	333.54
08/14/2018	333.54	335.84	328	330.7
08/16/2018	330.3	337.01	329.08	335.21
08/17/2018	335.25	337.91	329.93	334.67
08/20/2018	335.57	336.87	330.97	333.9
08/21/2018	328	333.76	327.19	331.83
08/23/2018	335.48	339.49	331.69	333.31
08/24/2018	333.4	334.12	328.9	332.46
08/27/2018	333.4	345.84	331.06	341.65
08/28/2018	344.53	347.55	338.27	339.53
08/29/2018	340.61	344.62	335.88	337.82
08/30/2018	339.98	346.92	338.5	345.21
08/31/2018	342.28	347.82	338.81	345.88
09/03/2018	348.72	348.95	342.82	345.84
09/04/2018	344.49	345.52	338.54	340.93
09/05/2018	337.91	340.48	330.03	335.25
09/06/2018	336.96	337.64	331.69	335.48
09/07/2018	336.92	352.6	332.32	351.07
09/10/2018	350.8	358.18	344.4	349.98
09/11/2018	350.07	353.59	340.12	341.24
09/12/2018	343.23	344.35	335.03	339.44
09/14/2018	340.61	349.8	336.11	345.66
09/17/2018	342.55	352.33	339.8	344.26
09/18/2018	342.6	346.74	335.7	336.74
09/19/2018	337.46	342.78	324.66	333.45
09/21/2018	328.81	342.28	321.92	333.85
09/24/2018	333.76	336.02	315.83	320.97
09/25/2018	323.67	327.68	309.98	324.84
09/26/2018	327.1	328.9	321.83	325.56
09/27/2018	325.74	327.5	319.57	321.51
09/28/2018	321.51	323.49	302	305.06
10/01/2018	305.47	306.37	289.88	294.43
10/03/2018	293.76	294.93	285.06	286.95
10/04/2018	284.16	286.05	272.27	279.47
10/05/2018	277.99	284.66	263.03	269.07
10/08/2018	269.25	269.25	262.22	266
10/09/2018	266.95	267.53	258.61	260.42
10/10/2018	260.42	273.75	256.09	265.91
10/11/2018	260.37	265.64	254.33	257.13
10/12/2018	259.51	263.66	256.5	261.36
10/15/2018	261.36	264.02	255.96	262.31
10/16/2018	263.48	266.63	260.6	264.92
10/17/2018	267.17	268.84	256.5	259.97
10/19/2018	258.61	264.2	256.45	258.88
10/22/2018	260.82	261.32	249.47	257.49
10/23/2018	255.05	261.86	255.01	257.62
10/24/2018	261.32	296.23	258.3	284.61
10/25/2018	276.64	279.7	263.25	266.32
10/26/2018	267.71	275.73	258.61	268.48
10/29/2018	269.52	273.53	261.32	265.01
10/30/2018	265.33	267.8	260.73	263.66
10/31/2018	263.93	265.82	251.31	263.43
11/01/2018	264.02	268.53	258.93	264.83
11/02/2018	264.83	277.36	264.47	272.17
11/05/2018	271.05	275.19	268.53	273.21
11/06/2018	273.93	277.49	272.94	274.88
11/09/2018	261.14	273.39	260.15	270.1
11/12/2018	271.23	274.83	264.92	266.9
11/13/2018	266.72	273.93	261.59	268.12
11/14/2018	270.33	280.96	268.53	271.5
11/15/2018	271.5	276.36	268.53	274.29
11/16/2018	272.94	303.49	272.13	299.84
11/19/2018	296.82	305.38	287.45	303.53
11/20/2018	300.15	305.88	295.83	299.12
11/21/2018	298.26	305.88	297.5	299.79
11/22/2018	299.07	306.19	289.61	295.42
11/26/2018	295.6	305.38	295.6	301.46
11/27/2018	300.87	302.68	292.04	295.69
11/28/2018	299.16	299.88	280.24	283.03
11/29/2018	289.25	290.15	281.14	285.83
11/30/2018	287.45	292.22	279.97	282.49
12/03/2018	285.2	289.25	283.39	288.12
12/04/2018	289.25	291.5	279.56	287.04
12/05/2018	288.08	289.12	279.52	281.86
12/06/2018	280.24	280.24	272.13	273.93
12/07/2018	274.83	277.36	269.38	273.89
12/10/2018	268.93	271.81	262.08	265.78
12/11/2018	259.51	265.28	254.11	261.54
12/12/2018	264.92	280.24	262.67	275.33
12/13/2018	277.99	281.91	271.72	273.12
12/14/2018	275.01	300.42	275.01	287.67
12/17/2018	287.67	291.23	281.86	284.02
12/18/2018	283.12	288.98	280.78	286.37
12/19/2018	287.9	291.95	286.59	290.78
12/20/2018	285.65	289.75	282.94	285.24
12/21/2018	288.35	292.63	275.37	277.45
12/24/2018	279.16	281.41	274.16	278.53
12/26/2018	277.72	291.05	272.67	288.76
12/27/2018	291.23	291.68	282.94	285.38
12/28/2018	285.56	289.25	283.39	285.24
12/31/2018	287.45	289.16	280.33	281.59

Menu

Create your free account now!

BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2018 Historical Chart

Average

Low

High