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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 498.3855
CLOSE 497.3936

Low

LOW 355.09

High

HIGH 600.73
DATEOPENHIGHLOWCLOSE
01/01/2020447.65452.02441.47444.95
01/02/2020445.74450.94445.15446.82
01/03/2020447.31450.74443.18446.72
01/06/2020445.54449.03436.46441.37
01/07/2020443.68446.91434.94436.9
01/08/2020434.45452.26432.24450.4
01/09/2020459.77466.2446.91451.63
01/10/2020456.24457.37445.84448.58
01/13/2020450.55461.64445.88460.26
01/14/2020460.26463.95458.01460.71
01/15/2020460.85463.31456.44459.23
01/16/2020460.56468.17459.38465.17
01/17/2020466.35494.52466.35490.84
01/20/2020489.81503.26485.15499.33
01/21/2020500.61505.52495.11502.33
01/22/2020505.27514.1497.37505.02
01/23/2020505.52516.31502.91514.01
01/24/2020510.91517.64504.68514.59
01/27/2020511.55514.45502.47504.93
01/28/2020504.88504.93477.15482.2
01/29/2020484.02492.17479.26481.22
01/30/2020482.94483.82471.26480.78
01/31/2020484.12490.2478.03487.31
02/03/2020486.91503.9486.91500.66
02/04/2020504.53512.98494.18509.34
02/05/2020508.46527.6506.3523.53
02/06/2020525.2542.62524.26536.73
02/07/2020538.79538.89528.34529.51
02/10/2020530.25533.64526.23528.78
02/11/2020529.56534.62522.94524.46
02/12/2020526.13532.36525.15529.66
02/13/2020529.76532.75521.96530.01
02/14/2020534.86557.1524.41554.59
02/17/2020554.55558.23546.25554.45
02/18/2020552.97558.37527.4538.15
02/19/2020538.99543.4528.83533.39
02/20/2020533.69541.83528.68535.55
02/24/2020532.02532.07517.39520.14
02/25/2020523.18528.04521.17525.39
02/26/2020522.89529.47510.72526.08
02/27/2020524.85525.98517.29521.86
02/28/2020515.23518.67504.04513.86
03/02/2020524.17526.13502.42508.8
03/03/2020514.35523.53504.68511.21
03/04/2020515.33522.99498.06507.23
03/05/2020513.17520.93507.13517.2
03/06/2020508.21514.01502.03509.59
03/09/2020500.61502.57482.01487.11
03/11/2020478.03499.13478.03484.71
03/12/2020469.69472.63450.74456.39
03/13/2020445.44499.67412.26482.79
03/16/2020463.55483.87447.75456.24
03/17/2020456.44472.14436.17446.33
03/18/2020451.53469.98399.95417.71
03/19/2020408.78443.33355.09436.56
03/20/2020436.8463.31428.61454.13
03/23/2020408.73437.49392.14399.85
03/24/2020403.33429.79392.78396.61
03/25/2020399.06430.18398.13421.2
03/26/2020418.65484.36412.51462.03
03/27/2020462.03466.06429.44440.68
03/30/2020435.68441.03420.12423.11
03/31/2020432.88438.77416.19432.78
04/01/2020431.9431.9404.8413.59
04/03/2020424.04424.04407.95416.14
04/07/2020425.17476.8425.17461.54
04/08/2020465.61482.06444.66453.15
04/09/2020462.33483.23462.33479.7
04/13/2020481.96511.31481.96502.77
04/15/2020524.12526.08495.75501.1
04/16/2020490.79503.55488.19491.23
04/17/2020501.59503.06489.02493.2
04/20/2020498.35498.35477.93481.27
04/21/2020475.09494.52470.33491.28
04/22/2020506.5507.53482.99492.17
04/23/2020492.61497.96482.01486.87
04/24/2020485.79489.81475.53485.15
04/27/2020488.88493.79482.06484.95
04/28/2020488.29488.29475.18476.71
04/29/2020481.91489.22478.08486.87
04/30/2020493.83506.45486.08504.83
05/04/2020493.2530.05490.69522.69
05/05/2020528.09543.5516.36518.32
05/06/2020521.96541.29520.29535.94
05/07/2020535.31535.31514.79518.32
05/08/2020530.05535.75518.57520.29
05/11/2020523.23538.4522.3526.32
05/12/2020523.18553.61520.73549.54
05/13/2020557.93559.26539.18545.71
05/14/2020540.95552.14525.25529.91
05/15/2020533.49546.64529.47543.9
05/18/2020546.64548.7525.34528.14
05/19/2020548.21592.39546.74587.77
05/20/2020593.86600.73577.76583.11
05/21/2020579.62593.37574.62583.6
05/22/2020586.01586.4576.19582.28
05/26/2020561.47565.83547.28548.95
05/27/2020550.67555.13543.65552.73
05/28/2020554.25557.54545.76552.39
05/29/2020547.72553.61533.78542.42
06/01/2020548.7551.31540.02548.75
06/02/2020552.63561.76545.86547.82
06/03/2020557.54557.83539.13541.49
06/04/2020542.13574.62539.43561.91
06/05/2020573.24579.13557573.59
06/08/2020577.17582.77568.53574.37
06/09/2020569.32580.75555.28557.34
06/10/2020560.48565.39552.68556.66
06/11/2020559.5563.23536.63541.69
06/12/2020530.05551.65530.05549.78
06/15/2020545.76553.37538.89540.56
06/16/2020547.72549527.11534.86
06/17/2020536.78555.09531.04553.07
06/18/2020553.86562.35547.92550.57
06/19/2020551.55567.55550.67561.96
06/22/2020565.2577.17559.89570.35
06/23/2020570.35573.83563.77568.14
06/24/2020570.3571.28544.78547.09
06/25/2020543.7553.32539.87548.7
06/26/2020549.69555.97546.89550.08
06/29/2020548.61558.47541.05556.66
06/30/2020561.47566.37547.13549.54
07/01/2020564.41564.41548.02549.83
07/02/2020554.4556.56547.33548.17
07/03/2020551.45572.7550.28570.74
07/06/2020576.78578.45564.46565.98
07/07/2020568.34571.87555.63556.7
07/08/2020561.47563.43548.7550.96
07/09/2020553.61559.75549.98558.18
07/10/2020558.62568.34555.23564.12
07/13/2020563.92578.15559.5575.99
07/14/2020573.74585.81567.89578.5
07/15/2020578.1578.1549.34553.22
07/16/2020555.48555.77543.11552.39
07/17/2020552.73563.33551.4556.31
07/20/2020560.48571.77557.15565.15
07/21/2020569.32573.05555.92557.29
07/22/2020557.54564.9552.43558.67
07/23/2020559.5565.15553.61556.75
07/24/2020554.59556.95545.17549.15
07/27/2020547.92553.37534.13549.2
07/28/2020548.21563.67545.07554.2
07/29/2020554.84558.67549.93555.77
07/30/2020565.39569.76533.05542.52
07/31/2020540.75549536.24544.63
08/03/2020544.29546.25536.34537.27
08/04/2020537.91543.16535.8538.89
08/05/2020541.83550.18536.48548.66
08/06/2020551.36551.36542.47545.07
08/07/2020545.76553.02541.88550.47
08/10/2020553.91554.59544.58548.56
08/11/2020547.72550.18540.07540.95
08/12/2020539.87550.91535.31537.61
08/13/2020524.17538.2514.59525.49
08/14/2020532.85532.85515.33518.86
08/17/2020520.78522.69508.56511.8
08/18/2020512.44519.36510.57516.61
08/19/2020519.26529.96517.39525.98
08/20/2020521.22523.77513.07515.87
08/21/2020520.04520.04506.5510.67
08/24/2020508.36522.59498.84517.2
08/25/2020524.66525.78516.31518.91
08/26/2020518.67518.67502.57505.02
08/27/2020504.93508.95498.64501.74
08/28/2020502.67519.8502.67513.81
08/31/2020508.95512.68499.18503.65
09/01/2020507.97545.22504.73536.19
09/02/2020539.87548.7535.06540.41
09/03/2020540.41542.72525.78528.09
09/04/2020521.71528.09509.93513.52
09/07/2020515.33518.28500.9505.96
09/08/2020506.5507.33484.9488.93
09/09/2020484.17497.32482.06494.96
09/10/2020498.64498.64482.15488.19
09/11/2020490.1493.2479.55482.6
09/14/2020486.87488.09459.68465.37
09/15/2020466.4478.67461.39476.61
09/16/2020478.03481.66471.7472.88
09/17/2020471.16473.47465.27470.18
09/18/2020474.1488.48466.55485.44
09/21/2020486.87486.87452.76459.14
09/22/2020459.87469.69452.51462.28
09/23/2020458.4458.4416.09425.81
09/24/2020417.42425.52408.49411.58
09/25/2020417.17436.76414.38431.55
09/28/2020437.79439.41426.06435.48
09/29/2020435.82436.36421.59427.58
09/30/2020429.93432.29410.45413.2
10/01/2020418.15426.6415.85424.39
10/05/2020424.39429.44415.21416.63
10/06/2020419.14422.08415.31418.89
10/07/2020419.92423.8413.34414.67
10/08/2020418.15427.48411.38416.63
10/09/2020420.12426.99415.5417.37
10/12/2020420.12422.67404.26407.41
10/13/2020413.39419.63405.49407.65
10/14/2020408.73411.77403.73405.64
10/15/2020405.79407.85387.73391.85
10/16/2020397399.8391.01394.25
10/19/2020396.12397.2386.74390.38
10/20/2020390.38405.59389.64397.54
10/21/2020398.23412.46396.12411.28
10/22/2020411.28424.39410.3422.72
10/23/2020426.89429.54419.43426.4
10/26/2020426.35431.36420.12426.06
10/27/2020426.06430.82419.63425.37
10/28/2020437.79479.01433.86443.53
10/29/2020439.45448.68436.8442.5
10/30/2020446.52446.52422.57425.76
11/02/2020426.99451.53426.99448.98
11/03/2020449.57452.22439.21446.23
11/04/2020444.66447.16438.91444.71
11/05/2020448.58453.39444.26448.88
11/06/2020448.58451.87440.49441.61
11/09/2020447.9466.01444.22463.11
11/10/2020465.27465.42456.44457.81
11/11/2020459.33472.48455.5469.79
11/12/2020468.07474.3466.3471.01
11/13/2020468.22469.2461.34466.99
11/17/2020481.86485.83472.39475.63
11/18/2020475.04476.07462.42469.59
11/19/2020467.23472.58458.4459.92
11/20/2020461.83477456.78474.79
11/23/2020477.79477.79466.35468.46
11/24/2020469.59472.39462.52465.52
11/25/2020467.72469.1450.2455.55
11/26/2020460.07461451.63459.77
11/27/2020459.68463.95453.49454.72
12/01/2020459.14473.61452.02470.62
12/02/2020472.14478.91465.32475.97
12/03/2020478.13480.14465.27471.06
12/04/2020477.88488.63474.5484.66
12/07/2020488.83501.1485.49499.58
12/08/2020504.53506.74490.45494.33
12/09/2020495.6497.56489.91493.79
12/10/2020492.26499.38485495.85
12/11/2020499.13499.13488.14495.11
12/14/2020497.66502.57491.92493.79
12/15/2020496.53497.47488.93494.91
12/16/2020494.91509.25492.85506.69
12/17/2020507.48512.88502.57505.61
12/18/2020504.44505.42495.75501.25
12/21/2020498.15501.79471.31481.86
12/22/2020484.9495.7476.61491.09
12/23/2020491.09500.12489.22497.86
12/24/2020510.42513.37501.05507.77
12/28/2020510.52517.29507.09511.99
12/29/2020513.37515.28505.61510.67
12/30/2020513.76513.76503.85506.64
12/31/2020507.58508.9496.98500.31