BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2023 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 856.2714

CLOSE 856.4302

Low

LOW 735.8

High

HIGH 1,045.95

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	806.25	816.2	805.6	813.5
01/03/2023	810.35	818.8	808.5	817.6
01/04/2023	818.95	820.45	806.2	811.8
01/05/2023	825	825	803.75	807.1
01/06/2023	807.55	812.25	792	796
01/09/2023	802.7	821.5	801.05	819.4
01/10/2023	826.1	826.1	790.3	792.85
01/11/2023	775	779.65	751.65	765.55
01/12/2023	765	769.3	753.55	756.9
01/13/2023	757	765.95	752	764.3
01/16/2023	766.4	768.1	754.65	759.15
01/17/2023	759.15	768.9	758.75	765.7
01/18/2023	768.2	780	766	776.55
01/19/2023	776	776.5	765.65	772
01/20/2023	775.85	775.85	758.3	764.45
01/23/2023	767.9	776	763.85	772.7
01/24/2023	773	777.55	761	775.65
01/25/2023	774.95	780.5	768	776.5
01/27/2023	774.95	778.9	765.8	774.5
01/30/2023	771.6	774.95	763	770.2
01/31/2023	775	779	768.4	770.3
02/01/2023	775.95	784.65	756.6	769.1
02/02/2023	765.1	781	765.05	777.75
02/03/2023	779.9	794.95	778.4	792.9
02/06/2023	789.7	794.65	778.8	789.25
02/07/2023	793.9	795.85	783	785.9
02/08/2023	778	781	765	775.1
02/09/2023	770	775.1	761.3	766.65
02/10/2023	768.95	773.2	761	771.95
02/13/2023	771	779.6	766.7	768.6
02/14/2023	769	777.6	766.2	775.2
02/15/2023	775	787.15	772.2	785.4
02/16/2023	789.65	790.5	780.6	784.45
02/17/2023	785.95	787.45	770.3	776.8
02/20/2023	781.25	793.8	777.1	779.15
02/21/2023	783.05	788	778.15	779.05
02/22/2023	777	781.65	766.5	772.15
02/23/2023	774	777.5	761.85	762.95
02/24/2023	775.7	775.8	755	757.1
02/27/2023	753	754.4	738.45	752.9
02/28/2023	755	757.1	739.65	742.25
03/01/2023	742.4	753.45	741	750.2
03/02/2023	751	751.8	735.8	740.1
03/03/2023	745	765.9	743.55	764.4
03/06/2023	766.7	775.9	765.1	766.6
03/08/2023	764	769.9	760.7	766.55
03/09/2023	795	795	770.2	773.4
03/10/2023	773	778.95	768.2	773.75
03/13/2023	777.45	777.8	763.15	765.3
03/14/2023	764	776.75	764	771.8
03/15/2023	758	765.55	752.5	756.65
03/16/2023	750	759	743.5	745.95
03/17/2023	750	759.45	739.15	757.25
03/20/2023	754.95	759.8	748.8	754.8
03/21/2023	760	766	755.15	756.95
03/22/2023	761	763.2	753.15	756.7
03/23/2023	758	765.8	756.85	763.55
03/24/2023	763.55	767	758.85	762.45
03/27/2023	763	769.7	759.35	761.75
03/28/2023	765.6	765.6	742.8	748.45
03/29/2023	751	754.9	738.85	743.6
03/31/2023	752.15	753	742.05	749
04/03/2023	755	761.9	752.05	760.55
04/05/2023	768	768	756	763.45
04/06/2023	762.6	768.7	759.1	765.95
04/10/2023	768.95	776.3	766.45	769.75
04/11/2023	776	776	768.15	774.15
04/12/2023	774	774.55	765.1	771.1
04/13/2023	770	771.15	765.45	767.05
04/17/2023	789	789	754.35	759.65
04/18/2023	765	765	752.55	759.75
04/19/2023	761.35	766.85	756	764.65
04/20/2023	764	773.75	762.6	772.3
04/21/2023	769.6	775.25	764.45	765.2
04/24/2023	765.2	767.4	755.65	760.25
04/25/2023	764.95	777	761.75	772.6
04/26/2023	779.9	779.9	767.1	773.45
04/27/2023	772	789.2	771.35	786.5
04/28/2023	789.85	802.05	787.2	799.3
05/02/2023	800.25	806.8	788.55	790.2
05/03/2023	794.5	794.5	777.2	779.3
05/04/2023	779.3	792.7	773.65	789.1
05/05/2023	789.1	790.95	780.25	787.3
05/08/2023	789.9	795.3	785.2	793.75
05/09/2023	796.9	798.35	790.5	793.6
05/10/2023	797	797.55	788.05	796.05
05/11/2023	794.55	794.55	783.7	788.6
05/12/2023	787.5	793.7	784.5	791.95
05/15/2023	793	802.5	789.55	797.05
05/16/2023	800.85	801.25	784	787.35
05/17/2023	788	797.65	783.9	792.25
05/18/2023	797.95	803	794.65	799.35
05/19/2023	799.35	808.35	793.25	805.75
05/22/2023	801	804	799.5	801.85
05/23/2023	808.95	808.95	797.95	799.95
05/24/2023	802.9	802.9	795	801.4
05/25/2023	799.6	825.5	797.85	822.7
05/26/2023	827.9	829.35	813.4	817.95
05/29/2023	829.4	829.4	818	821.25
05/30/2023	821.25	826.35	812.8	818.45
05/31/2023	819	888.75	818	849.9
06/01/2023	837.95	837.95	823	827.95
06/02/2023	832.8	839.3	826.95	836.5
06/05/2023	838.5	841.35	832.15	834.5
06/06/2023	834.5	838.25	826.15	829.45
06/07/2023	828.9	847.5	827.25	844.25
06/08/2023	847.7	849.4	834.55	836
06/09/2023	838.55	839.8	828.95	833.5
06/12/2023	834.85	843.1	831.75	836.35
06/13/2023	838.1	844	832.75	834.35
06/14/2023	832	833.95	819	827.95
06/15/2023	827	833.8	824.2	829.7
06/16/2023	822.5	840	820.8	837.8
06/19/2023	840	840	827.5	828.15
06/20/2023	828.1	833.7	826.85	831.2
06/21/2023	832	840.75	830.4	839
06/22/2023	836.7	843.5	834.7	842.8
06/23/2023	844	862.75	841.35	854.8
06/26/2023	857.35	857.35	846.35	851.95
06/27/2023	856.5	871.35	853.6	864.9
06/28/2023	869.5	873.6	863.6	872.2
06/30/2023	880	883	867.05	878.75
07/03/2023	880	884.15	874.6	879.15
07/04/2023	873.8	873.8	853.3	865.15
07/05/2023	868	871	863.05	866.65
07/06/2023	864.35	877.9	863.45	869.65
07/07/2023	865	883.6	862.5	870.45
07/10/2023	867	889.6	865	885.4
07/11/2023	890	893.15	886.3	891.9
07/12/2023	889.95	895.7	883.1	889.95
07/13/2023	891.35	893.3	883.25	885.05
07/14/2023	885	890.25	879.65	886.5
07/17/2023	886	896.65	876	878.1
07/18/2023	877.05	880.2	863.15	875.45
07/19/2023	875.45	877	867.2	870.75
07/20/2023	871	886.7	868	884.85
07/21/2023	878.1	891.9	874.8	886
07/24/2023	885	892.6	880.8	888.15
07/25/2023	888	894.7	879.1	883.65
07/26/2023	886.5	896.5	883.3	889.4
07/27/2023	889.35	901.4	888.15	895.15
07/28/2023	899.9	899.9	890.55	895.1
07/31/2023	894	897.8	885.25	889.9
08/01/2023	894.5	897.4	888.15	891.65
08/02/2023	883.2	890.65	872.6	878.1
08/03/2023	875	882.05	865.1	871.7
08/04/2023	869	892.95	866.2	889.65
08/07/2023	885.15	900.55	884.1	891.4
08/08/2023	892	894.3	880.45	885.4
08/09/2023	885	897.45	878.8	883.7
08/10/2023	882	883.9	868.2	874.8
08/11/2023	872	873.7	865	870.55
08/14/2023	870.5	870.6	857.6	867.05
08/16/2023	870	874	853.2	856.95
08/17/2023	857.2	859.85	850	856.7
08/18/2023	856.7	862	852.25	856.25
08/21/2023	855.65	874	854.1	871.95
08/22/2023	871	879.95	866.2	877.65
08/23/2023	877	877	866.8	868.15
08/24/2023	873	874.7	864.2	869.45
08/25/2023	869.45	875.95	861.1	873.5
08/28/2023	874.05	875.75	865.85	870.35
08/29/2023	870	870	848.5	855.2
08/30/2023	859.85	862.6	856.45	857.75
08/31/2023	855.5	859.5	847.05	856.4
09/01/2023	853.15	867.55	852.75	865.95
09/04/2023	865.75	869.45	859.7	865.3
09/05/2023	863.1	867.8	858.4	865.9
09/06/2023	867.15	882.4	865.8	880.3
09/07/2023	880.3	883.7	873.15	875.3
09/08/2023	881.8	890.65	878.15	885.85
09/11/2023	888	892.3	883.6	890.8
09/12/2023	894.9	896.5	885	890.4
09/13/2023	888.05	918	885.55	915.15
09/14/2023	920.3	920.6	910.1	914.95
09/15/2023	912.6	948.7	910	936.15
09/18/2023	929.4	935.8	918	920.2
09/20/2023	911	919.3	904.8	910.7
09/21/2023	910.2	920.15	903.35	917.95
09/22/2023	917.95	922.35	903.8	911.4
09/25/2023	912	913.35	902.05	910.4
09/26/2023	910	920.95	908	912.7
09/27/2023	914.95	921.05	907.45	920.25
09/28/2023	926	932	918.6	925.65
09/29/2023	932	936.4	921.8	926.4
10/03/2023	918.25	928.25	916.05	925.3
10/04/2023	918.3	925.95	918.3	924.25
10/05/2023	925.05	929.6	919.4	928.85
10/06/2023	929.2	929.2	924.3	926.05
10/09/2023	918	928.05	916.55	924.55
10/10/2023	924.55	954.05	921.05	948.35
10/11/2023	948.5	956.8	948	955.6
10/12/2023	955.6	956.8	947	950.35
10/13/2023	946.3	955.95	946.3	954.2
10/16/2023	957.95	958.75	943.85	946.55
10/17/2023	946.55	960.25	946	953.65
10/18/2023	953	958.9	950.65	952.85
10/19/2023	945.8	951.3	941.35	942.95
10/20/2023	937.8	947.5	937	945.2
10/23/2023	941.6	949.1	937	939.3
10/25/2023	924.6	939.65	919	922.6
10/26/2023	921.65	924.6	900.05	905.5
10/27/2023	910.75	918.4	906.45	914.6
10/30/2023	914.8	931.95	910.35	926.25
10/31/2023	920.3	923.55	912.4	914.4
11/01/2023	903	914.55	895.45	913.45
11/02/2023	920	925.95	916.4	923.85
11/03/2023	925	933.7	922.2	930.75
11/06/2023	934.2	940.7	930	939.2
11/07/2023	936.05	938.95	932.45	937.15
11/08/2023	941.8	941.8	934.4	936.75
11/09/2023	936.75	937.3	930.55	932.35
11/10/2023	929	937	929	935.5
11/13/2023	938	940.3	933.8	935
11/15/2023	948	952.7	936.2	950
11/16/2023	949	953.9	943.25	949.55
11/17/2023	948.8	954	946	947.3
11/20/2023	949	964.3	941.95	961.4
11/21/2023	967	976.35	961	970.85
11/22/2023	974.3	976.3	965.95	969.75
11/23/2023	970	981	963.7	976.65
11/24/2023	975	977.15	971	973.15
11/28/2023	974.05	988	971.2	984.9
11/29/2023	995.9	1,007.1	990.95	995.4
11/30/2023	995	1,018.2	992.7	1,014.7
12/01/2023	1,015	1,022.55	1,008.2	1,014.7
12/04/2023	1,036	1,044	1,025.2	1,032.9
12/05/2023	1,038.8	1,045.95	1,022.1	1,031.1
12/06/2023	1,029.1	1,035	1,013.45	1,024.45
12/07/2023	1,015	1,019.7	998	1,000
12/08/2023	998.7	1,004	991.3	1,000.25
12/11/2023	996.1	1,004.6	992.05	1,000.85
12/12/2023	999.25	1,000.85	987	995.25
12/13/2023	993.2	1,002	991.5	999.9
12/14/2023	1,006	1,011.2	999.15	1,005.2
12/15/2023	999.65	1,010.85	988.25	992.55
12/18/2023	995	998.8	982.15	990.25
12/19/2023	995.45	997.95	985.9	988.45
12/20/2023	992.9	993.65	969	971.55
12/21/2023	968	981.55	960	977.9
12/22/2023	981.9	998.95	975.55	989.55
12/26/2023	995	1,002.5	989.65	999.85
12/27/2023	1,000	1,024.05	998	1,021.2
12/28/2023	1,023.9	1,041.95	1,022.2	1,036.7
12/29/2023	1,033.15	1,043.25	1,024.4	1,032.2

Menu

Create your free account now!

BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2023 Historical Chart

Average

Low

High