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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,407.6602
CLOSE 1,407.659

Low

LOW 1,007

High

HIGH 1,779
DATEOPENHIGHLOWCLOSE
01/01/20241,031.951,031.951,0071,013.05
01/02/20241,017.41,025.451,0161,021.7
01/03/20241,031.951,0371,021.351,035.2
01/04/20241,035.251,058.81,027.551,047.9
01/05/20241,053.81,063.651,038.951,046.6
01/08/20241,0501,0591,045.251,049.05
01/09/20241,0571,067.91,048.051,064.5
01/10/20241,066.951,073.31,055.31,062.7
01/11/20241,065.751,073.91,057.351,062.85
01/12/20241,058.11,078.551,051.61,076.35
01/15/20241,078.051,104.71,074.551,102.4
01/16/20241,1071,1171,0931,095.9
01/17/20241,0921,108.951,078.81,085.25
01/18/20241,075.21,0961,075.21,087.05
01/19/20241,0911,136.351,089.81,125
01/23/20241,1451,172.551,1351,158
01/24/20241,140.11,1941,140.11,189.95
01/25/20241,1861,200.651,157.051,160.55
01/29/20241,1581,169.751,1581,162.15
01/30/20241,162.151,180.851,154.551,158.65
01/31/20241,1591,175.051,146.21,170.7
02/01/20241,165.051,170.21,148.951,151.2
02/02/20241,1551,175.21,145.31,150.8
02/05/20241,154.351,159.651,1101,113.55
02/06/20241,1251,156.11,1231,134.05
02/07/20241,138.81,148.251,131.81,134.3
02/08/20241,144.41,146.51,116.21,142.15
02/09/20241,145.951,145.951,116.251,120.25
02/12/20241,122.91,1291,111.31,118.7
02/13/20241,1111,1251,103.81,117.85
02/14/20241,1101,121.151,104.71,115.85
02/15/20241,122.31,131.451,109.41,120.7
02/16/20241,1241,127.051,116.851,120
02/19/20241,121.051,1451,118.351,142.2
02/20/20241,1451,151.61,1351,143.95
02/21/20241,1551,159.151,132.61,139.9
02/22/20241,137.61,138.751,097.651,135.55
02/23/20241,1271,131.851,115.31,125.75
02/26/20241,118.11,125.91,104.351,110.05
02/27/20241,1131,1311,101.31,127.5
02/28/20241,133.41,152.651,123.51,128.75
02/29/20241,118.851,137.951,0991,123.35
03/01/20241,1281,140.751,117.41,128.7
03/04/20241,1321,149.251,1321,133.5
03/05/20241,133.051,179.751,133.051,168.9
03/06/20241,173.951,196.61,157.351,193.7
03/07/20241,209.851,213.61,189.451,199.7
03/11/20241,1861,218.31,1861,196.6
03/12/20241,2001,2081,197.81,204.25
03/13/20241,2121,2121,151.71,168.75
03/14/20241,173.951,199.71,163.551,194.6
03/15/20241,1901,222.81,187.851,220
03/18/20241,2251,230.551,215.21,225.3
03/19/20241,216.21,240.41,214.61,228.35
03/20/20241,228.251,2391,223.651,231.8
03/21/20241,2381,242.91,214.11,220.8
03/22/20241,226.951,2451,2221,236.1
03/26/20241,2251,2341,2101,213.1
03/27/20241,210.551,228.251,210.551,224.8
03/28/20241,226.951,238.51,220.31,228.6
04/01/20241,2281,231.91,2081,217.35
04/02/20241,2251,227.751,203.21,208.25
04/03/20241,1951,240.61,189.451,225.7
04/04/20241,231.951,2331,201.31,206.85
04/05/20241,205.91,211.351,188.951,191
04/08/20241,1881,210.551,183.11,204.7
04/09/20241,214.951,214.951,198.31,204.45
04/10/20241,213.251,230.71,208.751,229.4
04/12/20241,226.11,231.851,219.551,225.55
04/15/20241,210.61,2351,210.351,224.55
04/16/20241,223.91,233.951,212.051,216.45
04/18/20241,2201,281.851,215.81,265.75
04/19/20241,2801,296.51,253.351,289
04/22/20241,3041,305.41,288.251,297.55
04/23/20241,3101,3511,302.11,342.35
04/24/20241,3521,3541,333.551,336.4
04/25/20241,3311,343.81,324.351,338.7
04/26/20241,3381,345.71,3221,326
04/29/20241,324.51,3461,3201,332.45
04/30/20241,323.151,334.81,319.951,322.3
05/02/20241,315.251,319.91,293.61,304.05
05/03/20241,3061,310.51,258.151,277.4
05/06/20241,2751,298.451,273.21,283.4
05/07/20241,286.351,294.451,2711,286.15
05/08/20241,276.151,299.41,274.71,288.6
05/09/20241,2831,295.31,270.051,275.45
05/10/20241,275.051,308.51,271.751,301.15
05/13/20241,301.151,302.91,281.41,285.95
05/14/20241,290.551,299.91,280.71,284.3
05/15/20241,281.551,318.251,280.51,309.9
05/16/20241,3281,356.851,321.31,345.1
05/17/20241,353.61,3601,339.251,344.45
05/21/20241,3561,362.751,335.751,344.3
05/22/20241,342.151,3511,329.551,347.9
05/23/20241,350.751,377.31,344.31,374.05
05/24/20241,375.51,397.751,374.051,388.5
05/27/20241,3961,4071,3781,384.35
05/28/20241,384.81,386.951,366.91,371.05
05/29/20241,355.51,390.251,355.51,377.1
05/30/20241,378.81,386.451,363.51,377.15
05/31/20241,3801,3881,3381,372.75
06/03/20241,415.31,420.451,3851,391.1
06/04/20241,391.11,3971,219.051,299.7
06/05/20241,325.651,348.751,279.851,344.35
06/06/20241,3591,376.251,3291,370.6
06/07/20241,370.61,430.651,363.151,425.25
06/10/20241,421.051,436.651,421.051,426.05
06/11/20241,4261,434.61,4131,427.25
06/12/20241,4251,447.851,422.11,438.4
06/13/20241,4491,455.951,420.451,425.75
06/14/20241,4341,4341,420.951,427.4
06/18/20241,4441,4441,4181,428.35
06/19/20241,433.951,434.81,388.31,392.35
06/20/20241,405.951,406.951,376.251,381.15
06/21/20241,384.951,423.951,372.851,416.05
06/24/20241,4021,423.81,389.351,419.8
06/25/20241,4341,4341,409.851,414.95
06/26/20241,414.951,479.951,408.951,459.5
06/27/20241,4641,4891,440.051,475.8
06/28/20241,536.251,536.251,436.651,444.05
07/01/20241,4501,466.81,449.251,454
07/02/20241,4621,473.41,4171,418.95
07/03/20241,427.951,432.41,408.451,419.85
07/04/20241,4181,441.11,411.51,423.05
07/05/20241,422.51,433.61,416.851,429.7
07/08/20241,4311,438.851,423.151,435.15
07/09/20241,4361,441.651,428.151,435.55
07/10/20241,4411,448.751,426.151,445.05
07/11/20241,4501,450.851,4281,437.95
07/12/20241,4421,447.61,421.451,433.25
07/15/20241,433.251,4401,426.051,436.05
07/16/20241,4521,473.31,4451,463.6
07/18/20241,4661,485.951,459.051,483.65
07/19/20241,4801,4801,451.951,461.75
07/22/20241,4501,4721,449.051,465.4
07/23/20241,4701,4701,428.451,465.7
07/24/20241,4661,475.61,436.551,455.2
07/25/20241,4451,4541,440.11,449.15
07/26/20241,450.251,5201,449.151,514.4
07/29/20241,5251,5251,477.051,481.35
07/30/20241,484.41,484.91,464.051,470.35
07/31/20241,477.851,504.151,473.151,491.55
08/01/20241,4851,5111,4851,505.5
08/02/20241,494.11,505.151,483.61,493.8
08/05/20241,4821,4881,451.51,465.7
08/06/20241,483.11,492.91,431.11,443.55
08/07/20241,4521,454.91,422.61,441.75
08/08/20241,4351,466.51,4301,451.8
08/09/20241,4651,4821,457.31,464.1
08/12/20241,4661,477.51,4451,458.6
08/13/20241,4681,478.41,450.351,459.7
08/14/20241,453.11,480.11,453.11,471.7
08/16/20241,4801,4911,468.11,483.55
08/19/20241,4871,489.11,464.31,469.65
08/20/20241,4801,484.751,446.51,449.15
08/21/20241,4531,466.61,447.71,463.45
08/22/20241,473.71,499.91,4651,486.35
08/23/20241,4931,5101,479.351,506.75
08/26/20241,5091,520.71,5051,513.55
08/27/20241,5181,526.351,5021,522.75
08/28/20241,527.951,564.51,521.651,556.35
08/29/20241,5651,571.71,545.951,565.9
08/30/20241,5761,608.41,561.61,589.05
09/02/20241,6051,6051,565.51,571.35
09/03/20241,5791,5791,558.61,560.6
09/04/20241,5581,5661,5421,561.9
09/05/20241,5591,5631,541.51,547.2
09/06/20241,552.81,555.61,530.21,539.25
09/09/20241,523.251,546.751,523.251,542.65
09/10/20241,545.151,5861,545.151,577.85
09/11/20241,578.451,598.91,574.451,577.8
09/12/20241,596.151,652.81,590.11,646.75
09/13/20241,6511,654.91,631.051,634.45
09/16/20241,634.451,652.951,630.11,635.45
09/17/20241,6501,666.051,638.51,661.75
09/18/20241,655.21,670.951,647.851,654.9
09/19/20241,647.71,711.71,647.71,664.85
09/20/20241,6711,723.41,6661,711.75
09/23/20241,7191,754.251,7191,750.45
09/24/20241,7521,767.551,746.11,756.65
09/25/20241,755.551,766.91,7451,760.4
09/26/20241,7701,7791,746.151,771.1
09/27/20241,755.21,763.451,722.51,734.6
09/30/20241,7141,7331,704.21,709.55
10/01/20241,7051,722.851,6961,698.7
10/03/20241,6651,6951,6651,673.45
10/04/20241,670.051,686.71,630.151,640.9
10/07/20241,6511,6701,642.451,662.05
10/08/20241,662.61,679.51,6521,657.45
10/09/20241,666.751,704.61,661.051,678.1
10/10/20241,686.61,698.951,6651,678.1
10/11/20241,678.11,690.251,658.651,687.4
10/14/20241,6861,710.051,679.351,695.6
10/15/20241,7081,732.751,699.951,717.25
10/16/20241,7201,742.251,717.11,733.95
10/17/20241,736.751,737.951,694.41,701.15
10/18/20241,7101,716.11,685.21,707.85
10/21/20241,705.551,708.951,6621,692.55
10/22/20241,6921,712.91,687.351,692.25
10/23/20241,6901,701.351,680.11,685.8
10/24/20241,6871,6931,657.41,678.45
10/25/20241,681.11,684.751,655.851,666
10/28/20241,658.151,677.851,645.651,663.35
10/29/20241,650.51,667.951,6101,637.1
10/30/20241,627.81,6511,617.81,633.35
10/31/20241,6341,638.81,602.151,612.6
11/04/20241,619.151,623.851,573.051,591.25
11/05/20241,583.251,593.91,5661,578.4
11/06/20241,5831,610.751,566.51,598.8
11/07/20241,595.951,608.551,569.651,575.8
11/08/20241,5711,579.51,558.851,569.9
11/11/20241,5611,581.61,551.81,560.55
11/12/20241,568.81,5951,550.11,555.65
11/13/20241,559.91,572.51,546.351,550.45
11/14/20241,5501,5681,536.551,550.5
11/18/20241,568.951,568.951,529.451,537
11/19/20241,5371,5581,519.31,525.5
11/21/20241,5381,542.051,5111,525.15
11/22/20241,5331,5751,520.21,569.3
11/25/20241,581.951,609.251,562.551,578.75
11/26/20241,5901,604.851,5661,577.25
11/27/20241,569.151,583.751,554.151,577.65
11/28/20241,5711,588.51,556.951,560.4
11/29/20241,551.151,648.91,551.151,627.15
12/02/20241,627.151,646.21,617.21,643.6
12/03/20241,652.91,652.91,613.151,620.55
12/04/20241,629.751,630.51,582.41,584.1
12/05/20241,6001,622.051,585.351,615.35
12/06/20241,6181,624.651,594.81,597.85
12/09/20241,595.91,605.91,589.051,602.55
12/10/20241,610.551,611.851,570.051,578.65
12/11/20241,5881,5881,571.21,586
12/12/20241,578.51,617.91,578.51,610.55
12/13/20241,6181,6851,606.81,681.75
12/16/20241,681.751,6871,660.151,662.55
12/17/20241,650.51,658.651,608.51,615.3
12/18/20241,621.41,6231,596.11,601.9
12/19/20241,586.41,609.751,585.451,600.3
12/20/20241,6101,622.31,573.41,578.1
12/23/20241,5861,607.451,578.351,586.9
12/24/20241,5901,598.81,5751,583.9
12/26/20241,583.91,606.851,581.11,599.5
12/27/20241,599.51,628.451,596.31,599.85
12/30/20241,6051,613.051,581.11,586.9
12/31/20241,5831,597.21,563.351,587.75