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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 737.9783
CLOSE 738.0607

Low

LOW 628.75

High

HIGH 860.55
DATEOPENHIGHLOWCLOSE
01/03/2022687.8692.6683.1691.3
01/04/2022692.25703.25690.4697.45
01/05/2022700.9702.75691.75700
01/06/2022702720.5700710.4
01/07/2022713.9715.15701.45704.7
01/10/2022705.4711.35703.65704.95
01/11/2022703709.55694.6703.45
01/12/2022707.95732.7704.2730.2
01/13/2022729735.65726.15731.8
01/14/2022729.95730.9718.45720.6
01/17/2022720734.75719.55728.6
01/18/2022727730.7712.55714.35
01/19/2022714715701.7703.7
01/20/2022706719.65705.25715.4
01/21/2022709.6714689.35695.25
01/24/2022690.3707677.35689.9
01/25/2022684720.45682.15711.85
01/27/2022706.5716701.5707.25
01/28/2022714.9754701.65715.8
01/31/2022728735719.55729.3
02/01/2022733735718.3723.05
02/02/2022726.1731.75720.5725.05
02/03/2022726729718.5721.65
02/04/2022721.1723.25716.5720.2
02/07/2022718720.1699.5706.5
02/08/2022711.2714.7701708.9
02/09/2022707.1726.1702.15719.35
02/10/2022722.95726.95708.6724.05
02/11/2022721.7725.4710.9715.15
02/14/2022704704685689.7
02/15/2022696713.1686.6711.55
02/16/2022717.4728.2708721.8
02/17/2022724.45727.5715717
02/18/2022712.05719.55711.35712.55
02/21/2022708.05716.55703709.95
02/22/2022694.2702.5687.5699.25
02/23/2022700.1708.95699.5704.4
02/24/2022682688.55645.45670.9
02/25/2022677.5695.15677.5688.65
02/28/2022681690666.45686.5
03/02/2022684684666674.25
03/03/2022675679.8668.6672.05
03/04/2022665667.95650653.7
03/07/2022640679.35639675.4
03/08/2022675686.85667.6683
03/09/2022682698674.3691.5
03/10/2022699.95707.5690.6697.75
03/11/2022696.7702.4691.5694.85
03/14/2022688.15704.85688.15700.4
03/15/2022699709.5695.5703.1
03/16/2022710715.5705712
03/17/2022720727.95715722.9
03/21/2022722724.35706.8708.2
03/22/2022708.5721705.85719.25
03/23/2022719.25719.85703704.95
03/24/2022698708.85697.85706.35
03/25/2022712.3714.45705.85709.35
03/28/2022715.25737710.1733.05
03/29/2022740.4763737754.95
03/30/2022762.75769.9744.6749.5
03/31/2022753759739.7754.95
04/01/2022759.8766.65749.25758.5
04/04/2022757.85775756.2767.8
04/05/2022767.8773.8761766.6
04/06/2022764780.7763775.65
04/07/2022775777.85759.55762.4
04/08/2022768.35768.35757.6762.1
04/11/2022757765.2756758.05
04/12/2022759.95759.95740.1741.65
04/13/2022742756.5737.95740.65
04/18/2022736.65740.15723.4729.5
04/19/2022739739716.85723.5
04/20/2022730.05744.5723.95739.35
04/21/2022743.9743.9730735.75
04/22/2022731740.9729738.75
04/25/2022729.95743729.15739.35
04/26/2022745758.9739.1756.3
04/27/2022750761.55746.4752.5
04/28/2022751754.3744.6747.35
04/29/2022752761735.55739
05/02/2022734742.95730.35741.35
05/04/2022737739.35717722.4
05/05/2022726733.1714.25718.95
05/06/2022711.25723.9707.75710.25
05/09/2022706.1720.5704.45711.5
05/10/2022711728.5710.15719.65
05/11/2022719.65735716.9722.85
05/12/2022715.25722.8701.25705.4
05/13/2022713713684.75689.9
05/16/2022685.85698679.65693.2
05/17/2022695710690.85707.05
05/18/2022721727.15689.2696.15
05/19/2022685693667.85674.25
05/20/2022688.5691.5683687.9
05/23/2022681.8693.9679.6685.85
05/24/2022689.25689.25675.85678.2
05/25/2022681.25689.9679.55688.2
05/26/2022690695.5675.9693.65
05/27/2022697.05700676684.4
05/30/2022687.45703.75683699.05
05/31/2022697.5706.6692.6700.2
06/01/2022701.55706.2691.25694.65
06/02/2022688.9696.95683.05695.95
06/03/2022697.05700.8685.25686.5
06/06/2022682.2689.8676.5682.95
06/07/2022678.15687.25673.3685.3
06/08/2022682.5687.8660.45663.3
06/09/2022660679.4655.1676.35
06/10/2022668676.45668673.35
06/13/2022660.1673.35658671.3
06/14/2022669.1689.4669.1682.05
06/15/2022681.95685673.5682.1
06/16/2022683.1683.9650654.2
06/17/2022656661.75638643.65
06/20/2022644.95647.45634.2640.9
06/21/2022642.1658.15640.5654.3
06/22/2022648.6650.35641.45642.85
06/23/2022648.15664.6647.75660.2
06/24/2022662.1675.7662.1671.2
06/27/2022675687671.2683.95
06/28/2022683684.9676.3681.15
06/29/2022677689.1675687.8
06/30/2022689.8691.6679684.95
07/01/2022684.85685.8666673.45
07/04/2022670.5685.5666.05681.9
07/05/2022683.3689.3680.05684.45
07/06/2022684.5694.95684.2693.95
07/07/2022692696.5685.45686.8
07/08/2022688696.6686.65695.15
07/11/2022675681658.95660.55
07/12/2022663.25666.9660663
07/13/2022670670641643.5
07/14/2022650652.2628.75641.65
07/15/2022648.95657.5643.25651.8
07/18/2022657670649.15663.05
07/19/2022675677663.1672.9
07/20/2022680680668.2670.65
07/21/2022671.5679.95671.2678.35
07/22/2022679.7681.9675.2678.85
07/25/2022680686.55676.55678.4
07/26/2022682.6685.35670.25684.1
07/27/2022683.95683.95669.7674.9
07/28/2022678.8679.4664.2666.85
07/29/2022672.8680.65671677.95
08/01/2022677.95697.8677.05694.45
08/02/2022700700.3681.15686.8
08/03/2022688696.85687693.15
08/04/2022698.2698.5680.7694.3
08/05/2022698710696.35703.65
08/08/2022707.95709.85699704.35
08/10/2022713.9718706715.25
08/11/2022718.8719.4705.7709.8
08/12/2022709.85712.5706.65709.7
08/16/2022715716700.5704.1
08/17/2022707724.65702.3722.95
08/18/2022725736720.9733.2
08/19/2022730.2737.6726732.3
08/22/2022731.85734.4724.4727.6
08/23/2022725742.6722.55737.6
08/24/2022722.85754.2718738.75
08/25/2022744.8754.05735.25741
08/26/2022741.5741.5728730.85
08/29/2022717.7724.9715.1720.6
08/30/2022722730.1711.8726.6
09/01/2022726.5746726.5735.05
09/02/2022725740.9719.65735
09/05/2022735741.95733.25740.4
09/06/2022740.4765740.4761.25
09/07/2022755.5761.9686.2753.1
09/08/2022759776757.05769.8
09/09/2022773774.8762.9765.75
09/12/2022767771.4764.5769.15
09/13/2022774788.9770784.25
09/14/2022776788.4775.75783.35
09/15/2022788790.65782785.1
09/16/2022788788776.45779.65
09/19/2022773.5786772.2782.75
09/20/2022786.7796.95785792.15
09/21/2022792.15797779780.2
09/22/2022791.2794.8776.35784.1
09/23/2022788788768.7771.35
09/26/2022769.95771.15753.2755.05
09/27/2022758.85765757.2760.6
09/28/2022755.5771755761.45
09/29/2022763.95769759.3764.65
09/30/2022765.95809761.45799.9
10/03/2022803.4815.55798.05803.35
10/04/2022813816.75807.5808.7
10/06/2022810.55815.85786.65788.6
10/07/2022792796.8784.7793.1
10/10/2022784.95794.8779.7792.35
10/11/2022797.5797.5776780.3
10/12/2022780.3781.35769.2775.55
10/13/2022775779767.65768.9
10/14/2022779.95779.95763.05765.95
10/17/2022761771759.85766
10/18/2022769.85785.6768.65783.15
10/19/2022787.95788.65779.5783.4
10/20/2022782794778.3792.9
10/21/2022790802.85789.75797.45
10/25/2022806.15806.35798.7802.3
10/27/2022806.5822.2804.2817.1
10/28/2022819824.4811.3816.85
10/31/2022823833.8820832
11/01/2022828841.45821.05835.55
11/02/2022830830807.25809.85
11/03/2022809.75824.4804.2818.65
11/04/2022815.7821.8809.2816.4
11/07/2022817824.05809822.7
11/09/2022824.2825.5814.45819.05
11/10/2022819.8830.7817.55825.75
11/11/2022830.75836.9823.8826.9
11/14/2022818830.8817821.9
11/15/2022822.65838.75822.65835.25
11/16/2022837.5844.05828.05841.2
11/17/2022841.8849.4838.4846.15
11/18/2022849.95851.85831.1837.3
11/21/2022837852.8835851.2
11/22/2022853.4860.55845.1847.6
11/23/2022851.85851.85841.6843.25
11/24/2022846851837.75848.35
11/25/2022852860841.6846.85
11/28/2022840.25852.55836.05837.4
11/29/2022839844.8835835.85
11/30/2022834.8852832.6848.75
12/01/2022853853.2841.6848.6
12/02/2022851.4851.95839.1848.65
12/05/2022851851.6840.85844.1
12/06/2022844.9845829.7833.35
12/07/2022837.55841.6832834
12/08/2022833840.2826.3832.6
12/09/2022830.3836.6823.95834.9
12/12/2022832.6836.95825.4828.4
12/13/2022822840822838.05
12/14/2022840.65842828.15829.2
12/15/2022829831824.35826.35
12/16/2022825832.7819.9822.75
12/19/2022822.7845.05822840.4
12/20/2022839.75839.75822828.95
12/21/2022833833.05812.35814
12/22/2022819824.7809.5816.6
12/23/2022814817.95805808.65
12/26/2022805.05815.2801.15811
12/27/2022815819.45805814.8
12/28/2022813813.9801.45803.8
12/29/2022807.05824.75760.1820.75
12/30/2022824.7824.8804.95806.1