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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,870.3334
CLOSE 1,870.5901

Low

LOW 1,559.5

High

HIGH 2,174.5
DATEOPENHIGHLOWCLOSE
01/01/20251,5931,606.551,584.051,595.7
01/02/20251,599.91,619.61,588.41,609.7
01/03/20251,6151,6171,593.31,598.85
01/06/20251,596.151,609.851,567.11,588.45
01/07/20251,5941,6031,584.051,590.85
01/08/20251,598.751,613.451,577.851,599.2
01/09/20251,6001,620.21,592.41,607.05
01/10/20251,6081,6251,591.81,615.9
01/13/20251,5801,614.71,578.11,597.2
01/14/20251,604.71,633.41,578.51,600.1
01/15/20251,608.051,613.851,5931,607.45
01/16/20251,619.051,6351,600.551,630.2
01/17/20251,630.11,6391,6231,627.5
01/20/20251,6381,6451,618.11,641.15
01/21/20251,6541,656.71,620.31,626.15
01/22/20251,627.51,6411,622.551,631.75
01/23/20251,624.51,645.41,617.21,636
01/24/20251,634.051,661.91,634.051,644.8
01/27/20251,638.951,647.21,593.71,602.6
01/28/20251,607.651,630.31,5971,618.35
01/29/20251,6201,626.91,593.151,600.45
01/30/20251,606.71,644.951,595.21,640.75
01/31/20251,639.11,639.11,574.251,626.3
02/03/20251,619.91,6611,608.11,652.35
02/04/20251,662.151,668.31,629.051,661.45
02/05/20251,6701,675.21,649.11,660.45
02/06/20251,665.91,667.31,613.251,619.75
02/07/20251,635.051,707.551,6351,676.75
02/10/20251,698.851,7001,678.051,693.05
02/11/20251,7061,706.651,686.21,696.75
02/12/20251,7041,713.71,684.51,711.55
02/13/20251,7101,728.41,703.91,714.6
02/14/20251,7141,724.11,705.251,717.05
02/17/20251,711.751,716.91,666.251,675.55
02/18/20251,6921,695.951,655.81,668.9
02/19/20251,6701,673.451,638.451,645.2
02/20/20251,639.851,649.81,627.251,643.5
02/21/20251,643.51,658.71,629.21,639.25
02/24/20251,6271,637.551,5981,601.3
02/25/20251,5971,649.151,5971,641.4
02/27/20251,643.41,6561,638.651,650.4
02/28/20251,641.951,648.451,559.51,570.2
03/03/20251,5791,602.751,572.751,595.8
03/04/20251,5891,590.51,5681,575.35
03/05/20251,5781,626.11,577.11,618.25
03/06/20251,6181,631.751,590.451,626.9
03/07/20251,6291,642.41,615.61,630.7
03/10/20251,6401,654.91,626.61,630.95
03/11/20251,6301,676.41,624.051,662.95
03/12/20251,6901,716.651,6341,642.85
03/13/20251,650.81,656.91,629.61,632.5
03/17/20251,612.21,648.41,612.21,639.15
03/18/20251,649.51,6551,622.11,627.3
03/19/20251,6351,642.051,627.51,637.15
03/20/20251,6601,709.651,646.11,705.25
03/21/20251,709.651,731.41,6921,725.8
03/24/20251,7401,7401,714.851,718.8
03/25/20251,7251,740.51,706.11,730.5
03/26/20251,739.151,7651,726.151,738.55
03/27/20251,739.951,746.41,713.251,724.7
03/28/20251,733.31,745.751,6601,733.4
04/01/20251,7151,7651,708.451,724.15
04/02/20251,7201,760.41,716.951,754.6
04/03/20251,7481,754.951,735.451,746
04/04/20251,754.51,770.81,7401,743.45
04/07/20251,7301,774.751,669.41,686.65
04/08/20251,720.71,742.31,706.81,720.4
04/09/20251,719.651,726.851,711.61,715.55
04/11/20251,7601,7671,732.351,756.6
04/15/20251,808.21,8201,781.11,798.8
04/16/20251,802.41,826.51,794.11,822.6
04/17/20251,8341,897.71,825.71,889.1
04/21/20251,898.41,904.31,868.61,883.4
04/22/20251,8881,8881,836.81,852.2
04/23/20251,8671,885.91,836.11,881.6
04/24/20251,874.51,877.81,839.51,845.6
04/25/20251,846.71,861.71,8061,817.2
04/28/20251,8361,838.91,813.41,821.8
04/29/20251,823.71,847.81,817.61,823.8
04/30/20251,8371,876.91,8271,864.5
05/02/20251,8521,883.61,832.11,851.9
05/05/20251,8681,873.51,849.21,866
05/06/20251,888.31,9121,882.61,901
05/07/20251,9011,9171,885.51,896.8
05/08/20251,8971,905.81,862.41,874.9
05/09/20251,8551,871.11,836.51,848.4
05/12/20251,868.91,883.41,8541,870.8
05/13/20251,8701,883.71,816.61,820.6
05/14/20251,8301,870.71,820.21,834.2
05/15/20251,849.91,869.91,8251,867.2
05/16/20251,8341,8341,810.11,814
05/19/20251,8221,828.71,8091,818.3
05/20/20251,809.81,824.91,799.51,808.9
05/21/20251,8131,826.51,805.31,822.5
05/22/20251,819.91,836.71,816.31,831.4
05/23/20251,8251,841.81,821.51,831.7
05/26/20251,8341,8501,830.91,847.4
05/27/20251,8441,857.61,833.71,843.8
05/28/20251,8481,8671,845.11,856.1
05/29/20251,8581,8671,850.51,863.6
05/30/20251,8541,8671,8431,856.2
06/02/20251,8441,8591,831.51,854.1
06/03/20251,8671,869.51,8321,841.3
06/04/20251,8551,884.61,8501,875.4
06/05/20251,8841,8891,868.61,878.8
06/06/20251,872.11,881.91,867.31,870.2
06/09/20251,8741,8751,848.71,865.1
06/10/20251,866.61,875.61,850.31,857.1
06/11/20251,857.91,866.51,847.81,860.2
06/12/20251,871.91,8831,831.61,844.2
06/13/20251,8151,844.61,8151,840.4
06/16/20251,842.11,8701,838.81,861.3
06/17/20251,8791,8791,847.61,854.8
06/18/20251,847.61,8711,843.11,865.9
06/19/20251,8721,8791,864.11,877
06/20/20251,8801,9491,8741,936.7
06/23/20251,9301,9491,927.11,936.3
06/24/20251,950.91,9631,929.11,933.6
06/25/20251,9421,9701,9381,965.6
06/26/20251,9702,018.41,966.32,014.3
06/27/20252,0102,0392,008.62,027.1
06/30/20252,0182,023.92,000.22,009.6
07/01/20252,0092,030.82,006.92,019.4
07/02/20252,0372,045.82,018.32,033.3
07/03/20252,041.82,044.92,012.92,019.3
07/04/20252,0272,036.52,005.12,017.2
07/07/20252,0182,0362,010.62,033.9
07/08/20252,0262,0352,014.82,030
07/09/20252,0352,040.71,998.52,019.7
07/10/20252,028.62,028.61,962.31,964.5
07/11/20251,9421,959.11,914.21,921.9
07/14/20251,9151,927.51,900.21,920.9
07/15/20251,924.81,9431,923.21,934.2
07/16/20251,9441,9441,928.81,936.6
07/17/20251,943.71,944.91,927.61,929.9
07/18/20251,915.11,9161,891.81,901
07/21/20251,894.81,919.91,892.61,909.2
07/22/20251,909.21,911.31,8831,906.8
07/23/20251,9201,9491,907.31,943.8
07/24/20251,943.81,970.41,933.71,936.1
07/25/20251,936.11,952.71,9251,937.9
07/28/20251,9301,9301,8851,890.3
07/29/20251,8801,923.61,8801,918.3
07/30/20251,9341,939.21,922.11,932.6
07/31/20251,9131,926.51,895.61,914.3
08/01/20251,9141,919.71,8781,884.4
08/04/20251,8921,919.91,878.51,914.6
08/05/20251,9201,937.61,912.11,931.8
08/06/20251,9301,964.81,921.61,929.7
08/07/20251,928.11,933.31,909.11,922.6
08/08/20251,886.31,893.81,8561,858.6
08/11/20251,8631,8661,845.71,857.4
08/12/20251,857.41,8651,847.11,850.3
08/13/20251,8531,872.51,851.81,867.4
08/14/20251,8731,8831,866.81,873.8
08/18/20251,892.51,912.61,870.31,892.3
08/19/20251,901.11,931.81,9001,909.7
08/20/20251,9371,9521,9261,928.4
08/21/20251,9301,940.91,927.71,929.9
08/22/20251,9341,947.71,917.41,933.3
08/25/20251,9401,940.11,913.21,930.7
08/26/20251,922.11,925.81,896.21,904.7
08/28/20251,8931,899.81,878.21,881.1
08/29/20251,872.51,900.11,872.51,888.8
09/01/20251,8891,904.81,884.21,900.6
09/02/20251,904.51,917.51,8781,887.2
09/03/20251,8911,892.11,8701,883.9
09/04/20251,8991,903.51,876.61,880.4
09/05/20251,8871,910.71,875.71,895.3
09/08/20251,8981,8991,884.11,887.7
09/09/20251,8921,9041,8831,893.7
09/10/20251,9041,9051,8831,891.4
09/11/20251,8841,9161,882.11,913
09/12/20251,9251,9251,901.61,902.6
09/15/20251,9041,9131,898.41,904.5
09/16/20251,903.31,9421,902.51,939.5
09/17/20251,938.11,950.11,932.61,941.3
09/18/20251,944.51,949.81,920.51,941.1
09/19/20251,930.21,976.81,927.81,962.4
09/22/20251,9541,9661,9441,956.2
09/23/20251,9501,9551,930.11,938.7
09/24/20251,9261,937.31,918.81,931.1
09/25/20251,9301,9501,928.81,935.6
09/26/20251,931.11,944.71,911.91,916.6
09/29/20251,9281,9281,897.51,902.2
09/30/20251,8961,907.61,875.21,878.4
10/01/20251,8681,8771,855.91,867.6
10/03/20251,851.21,900.31,848.11,896.7
10/06/20251,892.61,9071,887.51,903.1
10/07/20251,9001,9461,9001,929
10/08/20251,9291,962.61,927.61,943.5
10/09/20251,9451,948.81,931.31,942
10/10/20251,9371,947.61,935.41,939.9
10/13/20251,937.91,965.91,9361,954.9
10/14/20251,9641,9641,939.21,946.6
10/15/20251,957.21,9761,951.61,968.5
10/16/20251,962.31,986.91,9621,967.4
10/17/20251,973.62,034.31,970.32,012
10/20/20252,0262,0572,019.72,051.5
10/21/20252,051.82,058.52,038.52,043.5
10/23/20252,063.92,0672,003.62,007.9
10/24/20252,0082,0332,006.92,029.3
10/27/20252,0302,0942,0302,080.1
10/28/20252,0922,102.62,071.72,090.2
10/29/20252,0832,110.42,081.62,100.6
10/30/20252,0702,0882,058.62,066.3
10/31/20252,0562,073.82,051.72,054.5
11/03/20252,0552,0812,047.22,074
11/04/20252,1072,135.62,103.52,113.3
11/06/20252,1152,123.32,080.52,094.9
11/07/20252,0482,0481,995.62,001.2
11/10/20251,9952,028.81,992.22,019.8
11/11/20252,020.12,056.92,017.42,042.3
11/12/20252,0602,079.82,054.92,073.8
11/13/20252,099.92,1072,0792,091.8
11/14/20252,0902,107.92,081.92,100.7
11/17/20252,1122,1222,100.92,112.2
11/18/20252,1222,1592,110.32,149.2
11/19/20252,1552,166.22,146.72,159.8
11/21/20252,150.12,174.52,148.62,162.7
11/24/20252,162.12,165.82,140.42,152.1
11/25/20252,1592,170.72,138.72,161.6
11/26/20252,1042,134.92,097.52,126.8
11/27/20252,1322,136.92,103.82,115.6
11/28/20252,1182,129.52,096.42,101.6
12/01/20252,114.72,1192,083.12,089.7
12/02/20252,089.82,114.82,087.12,104
12/03/20252,100.12,109.92,081.62,086
12/04/20252,094.82,108.52,074.12,103.8
12/05/20252,092.62,111.92,0902,108.8
12/08/20252,114.42,114.42,078.92,086.2
12/09/20252,086.82,100.42,080.42,089.7
12/10/20252,0722,096.92,062.22,067
12/11/20252,0662,069.22,0382,053.2
12/12/20252,053.12,087.12,050.62,083.4
12/15/20252,070.12,078.92,061.52,069.7
12/16/20252,070.12,106.62,070.12,102
12/17/20252,117.62,1282,096.42,108
12/18/20252,0992,116.62,088.12,092
12/19/20252,113.92,1152,0822,097.7
12/22/20252,1182,151.72,101.72,147.6
12/23/20252,1572,1642,119.22,122.9
12/24/20252,1112,137.22,1112,123.7
12/26/20252,1232,1232,101.82,105.4
12/29/20252,105.42,112.72,079.42,081.6
12/30/20252,0772,102.82,071.62,099.8
12/31/20252,0962,1212,090.12,105.6