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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 339.5641
CLOSE 339.8243
Low
LOW 263.88
High
HIGH 476.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 284.7 | 290.15 | 282.31 | 287.9 |
| 01/02/2019 | 285.56 | 289.25 | 278.53 | 281.73 |
| 01/03/2019 | 281.59 | 284.29 | 277.49 | 282.49 |
| 01/04/2019 | 281.55 | 292.58 | 281.55 | 290.56 |
| 01/07/2019 | 292.31 | 295.47 | 290.24 | 292.81 |
| 01/08/2019 | 291.73 | 298.94 | 291.28 | 296.68 |
| 01/09/2019 | 300.24 | 304.48 | 294.93 | 301.42 |
| 01/10/2019 | 303.26 | 305.15 | 299.52 | 303.94 |
| 01/11/2019 | 303.8 | 303.94 | 296.46 | 301.96 |
| 01/14/2019 | 301.05 | 301.69 | 295.69 | 298.8 |
| 01/15/2019 | 297.36 | 305.79 | 294.21 | 304.34 |
| 01/16/2019 | 303.44 | 311.1 | 298.62 | 300.92 |
| 01/17/2019 | 300.06 | 303.44 | 297.54 | 299.21 |
| 01/18/2019 | 297.81 | 299.57 | 274.2 | 280.37 |
| 01/21/2019 | 279.97 | 284.29 | 275.73 | 280.56 |
| 01/22/2019 | 281.14 | 281.23 | 271.72 | 274.7 |
| 01/23/2019 | 276.46 | 277 | 272.4 | 273.66 |
| 01/24/2019 | 276.36 | 277.36 | 265.37 | 271.81 |
| 01/25/2019 | 273.93 | 281.14 | 272.13 | 277.09 |
| 01/28/2019 | 277.54 | 278.75 | 265.55 | 274.97 |
| 01/29/2019 | 274.83 | 279.02 | 271.86 | 277.4 |
| 01/30/2019 | 278.44 | 281.95 | 270.42 | 273.66 |
| 01/31/2019 | 274.38 | 279.74 | 273.17 | 276.09 |
| 02/01/2019 | 274.92 | 289.16 | 274.83 | 281.01 |
| 02/04/2019 | 279.34 | 280.01 | 272.31 | 276.23 |
| 02/05/2019 | 266.18 | 280.83 | 263.88 | 277.72 |
| 02/06/2019 | 276.64 | 279.79 | 271.23 | 278.21 |
| 02/07/2019 | 278.08 | 283.3 | 275.01 | 280.37 |
| 02/08/2019 | 278.44 | 283.12 | 275.82 | 282.27 |
| 02/11/2019 | 283.84 | 284.25 | 280.24 | 281.32 |
| 02/12/2019 | 280.87 | 284.38 | 279.02 | 280.46 |
| 02/13/2019 | 281.55 | 281.64 | 276.91 | 279.83 |
| 02/14/2019 | 278.44 | 279.25 | 267.17 | 271.05 |
| 02/15/2019 | 271.23 | 275.78 | 267.94 | 274.47 |
| 02/18/2019 | 276.55 | 276.77 | 270.37 | 272.63 |
| 02/19/2019 | 273.84 | 282.49 | 271.72 | 273.66 |
| 02/20/2019 | 275.33 | 280.1 | 274.79 | 278.44 |
| 02/21/2019 | 275.64 | 280.24 | 273.03 | 279.25 |
| 02/22/2019 | 278.62 | 285.2 | 277.58 | 282.81 |
| 02/25/2019 | 282.94 | 288.35 | 280.78 | 285.87 |
| 02/26/2019 | 284.47 | 288.8 | 282.4 | 284.25 |
| 02/27/2019 | 287.4 | 293.08 | 283.26 | 288.48 |
| 02/28/2019 | 292.76 | 294.61 | 284.7 | 286.59 |
| 03/01/2019 | 286.37 | 286.37 | 272.22 | 277.22 |
| 03/05/2019 | 277.54 | 278.62 | 273.57 | 277.4 |
| 03/06/2019 | 280.19 | 282.27 | 277.81 | 278.8 |
| 03/07/2019 | 279.34 | 281.32 | 276.64 | 277.22 |
| 03/08/2019 | 279.11 | 281.14 | 277.22 | 278.17 |
| 03/11/2019 | 278.48 | 303.76 | 278.17 | 300.78 |
| 03/12/2019 | 299.88 | 318.99 | 296.77 | 317 |
| 03/13/2019 | 314.03 | 321.28 | 303.22 | 304.34 |
| 03/14/2019 | 303.67 | 311.73 | 301.46 | 308.53 |
| 03/15/2019 | 309.98 | 310.74 | 298.44 | 304.3 |
| 03/18/2019 | 304.57 | 309.66 | 296.73 | 297.9 |
| 03/19/2019 | 299.16 | 305.88 | 299.16 | 303.44 |
| 03/20/2019 | 303.8 | 306.28 | 299.48 | 300.96 |
| 03/22/2019 | 302.77 | 313.04 | 296.73 | 298.76 |
| 03/25/2019 | 299.97 | 301.78 | 291.23 | 294.66 |
| 03/26/2019 | 296.05 | 298.62 | 293.98 | 295.38 |
| 03/27/2019 | 298.26 | 300.06 | 288.71 | 290.6 |
| 03/28/2019 | 290.69 | 300.06 | 286.32 | 297.32 |
| 03/29/2019 | 298.26 | 303.08 | 296.46 | 300.15 |
| 04/01/2019 | 300.87 | 310.83 | 300.24 | 307.09 |
| 04/02/2019 | 309.07 | 323.49 | 309.07 | 321.19 |
| 04/03/2019 | 320.79 | 327.1 | 313.13 | 315.38 |
| 04/04/2019 | 317.18 | 323.94 | 317.18 | 321.51 |
| 04/05/2019 | 323.13 | 324.17 | 318.58 | 321.37 |
| 04/08/2019 | 322.95 | 327.82 | 317.68 | 319.84 |
| 04/09/2019 | 323.09 | 325.29 | 307.72 | 316.82 |
| 04/10/2019 | 316.1 | 319.35 | 304.57 | 306.37 |
| 04/11/2019 | 307.9 | 316.51 | 303.8 | 312.09 |
| 04/12/2019 | 312.68 | 315.7 | 305.47 | 308.13 |
| 04/15/2019 | 310.79 | 314.48 | 301.69 | 313.31 |
| 04/16/2019 | 313.58 | 316.37 | 307.05 | 314.26 |
| 04/18/2019 | 314.93 | 315.79 | 299.75 | 312.63 |
| 04/22/2019 | 309.98 | 323.09 | 303.31 | 314.84 |
| 04/23/2019 | 319.01 | 319.41 | 308.41 | 310.67 |
| 04/24/2019 | 310.67 | 320.29 | 309.79 | 318.52 |
| 04/25/2019 | 316.85 | 326.77 | 315.09 | 322.45 |
| 04/26/2019 | 323.92 | 329.52 | 316.36 | 319.46 |
| 04/30/2019 | 318.03 | 320.78 | 308.27 | 314.4 |
| 05/02/2019 | 316.95 | 323.33 | 315.68 | 318.23 |
| 05/03/2019 | 318.47 | 327.7 | 318.47 | 325.35 |
| 05/06/2019 | 325.35 | 330.2 | 320.49 | 327.31 |
| 05/07/2019 | 333.74 | 334.57 | 315.53 | 318.97 |
| 05/08/2019 | 318.87 | 321.42 | 314.2 | 318.52 |
| 05/09/2019 | 315.33 | 320.19 | 306.84 | 309.64 |
| 05/10/2019 | 313.03 | 322.35 | 309.39 | 318.13 |
| 05/13/2019 | 315.58 | 321.32 | 308.86 | 312.78 |
| 05/14/2019 | 310.18 | 333.44 | 309.39 | 330.4 |
| 05/15/2019 | 329.81 | 331.78 | 322.65 | 325.15 |
| 05/16/2019 | 325.89 | 327.16 | 315.14 | 319.21 |
| 05/17/2019 | 317.74 | 324.61 | 316.22 | 322.4 |
| 05/20/2019 | 325.93 | 335.65 | 324.9 | 333.84 |
| 05/21/2019 | 333.74 | 333.84 | 322.5 | 324.56 |
| 05/22/2019 | 324.9 | 331.73 | 322.6 | 328.98 |
| 05/23/2019 | 331.33 | 342.57 | 328.05 | 332.56 |
| 05/24/2019 | 333.79 | 349.44 | 333.74 | 346.7 |
| 05/27/2019 | 343.26 | 345.42 | 339.97 | 343.06 |
| 05/28/2019 | 342.33 | 345.22 | 335.41 | 339.24 |
| 05/29/2019 | 337.47 | 338.79 | 331.63 | 332.56 |
| 05/30/2019 | 333.74 | 343.11 | 333.3 | 340.31 |
| 05/31/2019 | 342.57 | 345.91 | 338.11 | 342.38 |
| 06/03/2019 | 345.03 | 349.2 | 342.43 | 346.25 |
| 06/04/2019 | 344.54 | 349.39 | 343.31 | 345.91 |
| 06/06/2019 | 346.3 | 349.39 | 342.08 | 347.28 |
| 06/07/2019 | 347.28 | 355.28 | 345.32 | 350.52 |
| 06/10/2019 | 348.27 | 357.93 | 347.14 | 356.76 |
| 06/11/2019 | 356.31 | 360.19 | 351.65 | 356.56 |
| 06/12/2019 | 355.73 | 355.73 | 350.52 | 353.27 |
| 06/13/2019 | 350.47 | 358.23 | 350.47 | 357.05 |
| 06/14/2019 | 355.87 | 356.27 | 345.17 | 346.79 |
| 06/17/2019 | 349.05 | 349.05 | 335.8 | 337.66 |
| 06/18/2019 | 339.04 | 340.95 | 334.92 | 338.79 |
| 06/19/2019 | 340.12 | 341.59 | 328.14 | 334.82 |
| 06/20/2019 | 333 | 343.55 | 332.95 | 342.13 |
| 06/21/2019 | 341.1 | 343.46 | 336.39 | 337.47 |
| 06/24/2019 | 338.79 | 342.13 | 337.17 | 338.74 |
| 06/25/2019 | 339.09 | 345.52 | 338.2 | 342.18 |
| 06/26/2019 | 343.55 | 345.52 | 336.24 | 339.19 |
| 06/27/2019 | 340.85 | 344.39 | 334.62 | 342.23 |
| 06/28/2019 | 341.98 | 343.55 | 336.19 | 340.27 |
| 07/01/2019 | 340.61 | 343.41 | 338.79 | 342.08 |
| 07/02/2019 | 342.57 | 347.97 | 340.95 | 347.09 |
| 07/03/2019 | 346.4 | 349.93 | 343.31 | 346.7 |
| 07/04/2019 | 346.84 | 358.28 | 346.5 | 356.07 |
| 07/05/2019 | 356.07 | 364.31 | 353.86 | 358.08 |
| 07/08/2019 | 355.33 | 357.69 | 347.92 | 349.84 |
| 07/09/2019 | 349.44 | 356.56 | 347.58 | 355.63 |
| 07/10/2019 | 356.22 | 358.18 | 347.14 | 351.95 |
| 07/11/2019 | 351.65 | 355.73 | 349.74 | 354.11 |
| 07/12/2019 | 354.16 | 354.16 | 347.63 | 349.54 |
| 07/15/2019 | 351.01 | 352.78 | 342.72 | 344.14 |
| 07/16/2019 | 344.54 | 348.41 | 343.21 | 344.29 |
| 07/17/2019 | 344.09 | 346.89 | 338.45 | 339.87 |
| 07/18/2019 | 341.59 | 344.73 | 332.36 | 336.19 |
| 07/19/2019 | 337.17 | 339.63 | 329.91 | 333.69 |
| 07/22/2019 | 332.76 | 337.17 | 329.42 | 336.24 |
| 07/23/2019 | 336.63 | 342.08 | 331.19 | 337.27 |
| 07/24/2019 | 337.66 | 338.4 | 329.57 | 332.66 |
| 07/25/2019 | 328.83 | 337.12 | 328.39 | 332.76 |
| 07/26/2019 | 331.78 | 332.66 | 322.16 | 328.73 |
| 07/29/2019 | 328.54 | 330.25 | 322.06 | 328.39 |
| 07/30/2019 | 330.79 | 341.89 | 328.98 | 339.38 |
| 07/31/2019 | 336.88 | 347.23 | 326.57 | 331.38 |
| 08/01/2019 | 328.83 | 332.51 | 315.24 | 317.93 |
| 08/02/2019 | 325.89 | 348.41 | 321.17 | 337.22 |
| 08/05/2019 | 333.84 | 354.99 | 332.81 | 351.11 |
| 08/06/2019 | 347.58 | 368.49 | 347.58 | 361.66 |
| 08/07/2019 | 361.22 | 366.08 | 355.82 | 359.36 |
| 08/08/2019 | 359.26 | 371.77 | 358.67 | 365.3 |
| 08/09/2019 | 365.15 | 366.87 | 357.44 | 364.31 |
| 08/13/2019 | 354.55 | 358.28 | 339.77 | 345.17 |
| 08/14/2019 | 348.46 | 357.15 | 340.9 | 354.55 |
| 08/16/2019 | 353.37 | 358.28 | 348.46 | 354.89 |
| 08/19/2019 | 356.76 | 359.5 | 353.17 | 354.35 |
| 08/20/2019 | 353.86 | 355.68 | 350.82 | 351.46 |
| 08/21/2019 | 351.41 | 353.57 | 346.65 | 348.36 |
| 08/22/2019 | 348.46 | 350.62 | 344.54 | 346.25 |
| 08/23/2019 | 347.48 | 352.34 | 344.04 | 349.84 |
| 08/26/2019 | 351.36 | 355.97 | 340.51 | 354.01 |
| 08/27/2019 | 355.82 | 361.42 | 338.4 | 341.89 |
| 08/28/2019 | 343.06 | 343.06 | 334.23 | 339.43 |
| 08/29/2019 | 336.04 | 343.31 | 334.87 | 337.17 |
| 08/30/2019 | 338.65 | 343.16 | 332.51 | 340.41 |
| 09/03/2019 | 339.14 | 339.58 | 329.32 | 330.65 |
| 09/04/2019 | 329.81 | 340.95 | 328.93 | 339.33 |
| 09/05/2019 | 338.65 | 342.92 | 334.67 | 341.3 |
| 09/06/2019 | 343.75 | 347.48 | 338.74 | 342.82 |
| 09/09/2019 | 344.49 | 350.82 | 343.11 | 349.89 |
| 09/11/2019 | 355.09 | 355.28 | 344.73 | 348.56 |
| 09/12/2019 | 351.8 | 351.8 | 340.36 | 341.15 |
| 09/13/2019 | 341.2 | 343.26 | 334.62 | 336.73 |
| 09/16/2019 | 336.68 | 339.04 | 332.17 | 337.66 |
| 09/17/2019 | 342.38 | 342.38 | 326.43 | 333.59 |
| 09/18/2019 | 335.31 | 337.81 | 328.44 | 329.42 |
| 09/19/2019 | 332.17 | 336.24 | 328.54 | 331.38 |
| 09/20/2019 | 333.44 | 358.38 | 328.88 | 349.84 |
| 09/23/2019 | 349.44 | 355.58 | 338.65 | 341.59 |
| 09/24/2019 | 341.59 | 345.52 | 339.04 | 342.23 |
| 09/25/2019 | 342.62 | 344.49 | 331.78 | 335.36 |
| 09/26/2019 | 334.77 | 340.66 | 334.18 | 337.71 |
| 09/27/2019 | 337.66 | 348.36 | 333 | 342.67 |
| 09/30/2019 | 346.5 | 368 | 337.91 | 360.29 |
| 10/01/2019 | 363.19 | 363.82 | 340.46 | 344.49 |
| 10/03/2019 | 344.49 | 349.05 | 335.01 | 338.55 |
| 10/04/2019 | 341.89 | 342.28 | 328.09 | 333.25 |
| 10/07/2019 | 331.78 | 340.36 | 330.89 | 335.26 |
| 10/09/2019 | 336.78 | 354.2 | 332.76 | 352.78 |
| 10/10/2019 | 356.22 | 377.91 | 355.33 | 370.3 |
| 10/11/2019 | 368.04 | 378.25 | 365.74 | 375.85 |
| 10/14/2019 | 377.37 | 389.69 | 373.25 | 386.3 |
| 10/15/2019 | 382.82 | 384.73 | 374.52 | 376.58 |
| 10/16/2019 | 374.08 | 379.68 | 370.4 | 378.15 |
| 10/17/2019 | 377.91 | 380.36 | 372.07 | 378.74 |
| 10/18/2019 | 377.86 | 379.28 | 373.49 | 376.44 |
| 10/22/2019 | 374.77 | 389.2 | 360.44 | 367.21 |
| 10/23/2019 | 366.62 | 371.04 | 348.46 | 353.71 |
| 10/24/2019 | 347.43 | 369.42 | 319.51 | 365.49 |
| 10/25/2019 | 363.09 | 371.43 | 355.92 | 366.23 |
| 10/29/2019 | 356.31 | 358.92 | 346.6 | 353.27 |
| 10/30/2019 | 357.59 | 364.51 | 354.01 | 361.17 |
| 10/31/2019 | 359.95 | 369.86 | 357.05 | 367.36 |
| 11/01/2019 | 356.66 | 369.47 | 356.66 | 366.18 |
| 11/04/2019 | 371.28 | 374.67 | 367.11 | 371.04 |
| 11/05/2019 | 370.06 | 378.4 | 367.65 | 376.88 |
| 11/06/2019 | 377.91 | 378.3 | 363.43 | 364.61 |
| 11/07/2019 | 367.9 | 368.58 | 362.25 | 364.9 |
| 11/08/2019 | 363.19 | 368.93 | 359.85 | 362.35 |
| 11/11/2019 | 364.41 | 367.06 | 361.47 | 364.66 |
| 11/13/2019 | 365.25 | 366.52 | 359.41 | 361.81 |
| 11/14/2019 | 351.31 | 360.34 | 343.85 | 355.82 |
| 11/15/2019 | 351.26 | 391.16 | 350.67 | 385.81 |
| 11/18/2019 | 388.71 | 412.8 | 384.88 | 401.66 |
| 11/19/2019 | 419.04 | 437.44 | 413.69 | 431.26 |
| 11/20/2019 | 440.04 | 444.61 | 425.12 | 429.25 |
| 11/21/2019 | 434.35 | 434.35 | 414.42 | 418.45 |
| 11/22/2019 | 415.21 | 422.03 | 409.32 | 412.9 |
| 11/25/2019 | 413.59 | 447.26 | 413.59 | 443.09 |
| 11/26/2019 | 436.8 | 438.77 | 421.98 | 424.39 |
| 11/27/2019 | 425.52 | 428.95 | 418.55 | 425.37 |
| 11/28/2019 | 425.37 | 435.72 | 420.61 | 428.61 |
| 11/29/2019 | 431.5 | 441.37 | 427.14 | 434.3 |
| 12/02/2019 | 462.47 | 476.66 | 446.67 | 450.15 |
| 12/03/2019 | 454.28 | 456.49 | 437.05 | 450.64 |
| 12/04/2019 | 452.36 | 456.24 | 446.33 | 452.9 |
| 12/05/2019 | 454.77 | 455.06 | 437.15 | 439.11 |
| 12/06/2019 | 443.58 | 444.07 | 434.69 | 436.66 |
| 12/09/2019 | 439.36 | 443.28 | 433.57 | 437.64 |
| 12/10/2019 | 437.25 | 442.69 | 435.09 | 438.77 |
| 12/11/2019 | 436.31 | 440.78 | 432.49 | 434.6 |
| 12/12/2019 | 434.74 | 435.68 | 428.46 | 430.57 |
| 12/13/2019 | 431.9 | 432.58 | 418.15 | 419.92 |
| 12/16/2019 | 422.47 | 423.11 | 412.71 | 414.08 |
| 12/17/2019 | 416.93 | 433.37 | 409.91 | 431.85 |
| 12/18/2019 | 438.77 | 438.87 | 426.15 | 430.23 |
| 12/19/2019 | 427.97 | 448.39 | 422.33 | 441.17 |
| 12/20/2019 | 441.61 | 451.92 | 437.49 | 445.44 |
| 12/23/2019 | 440.78 | 450.69 | 438.23 | 446.42 |
| 12/24/2019 | 446.13 | 451.53 | 444.07 | 448.73 |
| 12/26/2019 | 446.91 | 448.09 | 437.79 | 439.31 |
| 12/27/2019 | 440.73 | 448.63 | 440.73 | 446.72 |
| 12/30/2019 | 451.53 | 456.14 | 446.72 | 452.02 |
| 12/31/2019 | 451.53 | 453.98 | 446.13 | 447.41 |