Bharti Airtel Limited BHARTIARTL
NSE · India · Communications
INR 1,741.10-15.90 (-0.90%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,741.10 | -0.90% | INR 1,745.00 | INR 1,765.80 | INR 1,726.30 | 5.56M |
| 2026-09-30 | INR 1,757.00 | -0.80% | INR 1,775.20 | INR 1,779.50 | INR 1,753.70 | 8.08M |
| 2026-09-29 | INR 1,771.20 | -0.01% | INR 1,764.00 | INR 1,787.50 | INR 1,762.00 | 9.81M |
| 2026-09-28 | INR 1,771.40 | -0.78% | INR 1,772.00 | INR 1,784.30 | INR 1,763.70 | 4.68M |
| 2026-09-25 | INR 1,785.40 | -0.58% | INR 1,794.00 | INR 1,801.70 | INR 1,785.00 | 4.77M |
| 2026-09-24 | INR 1,795.80 | -2.04% | INR 1,829.70 | INR 1,829.90 | INR 1,795.80 | 4.57M |
| 2026-09-23 | INR 1,833.20 | +0.88% | INR 1,818.10 | INR 1,836.70 | INR 1,818.00 | 3.70M |
| 2026-09-22 | INR 1,817.20 | -0.71% | INR 1,833.90 | INR 1,836.30 | INR 1,813.00 | 4.13M |
| 2026-09-21 | INR 1,830.20 | -3.33% | INR 1,854.80 | INR 1,854.80 | INR 1,822.00 | 9.72M |
| 2026-09-18 | INR 1,893.30 | +3.12% | INR 1,843.00 | INR 1,893.30 | INR 1,835.30 | 14.19M |
| 2026-09-17 | INR 1,836.00 | +0.05% | INR 1,841.80 | INR 1,845.90 | INR 1,827.60 | 4.37M |
| 2026-09-16 | INR 1,835.00 | +0.25% | INR 1,835.80 | INR 1,838.00 | INR 1,818.60 | 2.93M |
| 2026-09-15 | INR 1,830.40 | -0.04% | INR 1,844.00 | INR 1,844.00 | INR 1,819.60 | 4.07M |
| 2026-09-14 | INR 1,831.10 | 0.00% | INR 1,831.10 | INR 1,831.10 | INR 1,831.10 | 0 |
| 2026-09-11 | INR 1,831.10 | -0.43% | INR 1,832.00 | INR 1,852.00 | INR 1,830.50 | 4.18M |
| 2026-09-10 | INR 1,839.00 | +1.34% | INR 1,815.10 | INR 1,849.00 | INR 1,814.00 | 4.59M |
| 2026-09-09 | INR 1,814.70 | -1.59% | INR 1,830.50 | INR 1,834.80 | INR 1,813.00 | 5.57M |
| 2026-09-08 | INR 1,844.00 | -0.54% | INR 1,846.20 | INR 1,848.80 | INR 1,829.00 | 4.17M |
| 2026-09-07 | INR 1,854.00 | +0.76% | INR 1,845.00 | INR 1,855.50 | INR 1,830.40 | 5.97M |
| 2026-09-04 | INR 1,840.00 | -1.55% | INR 1,868.10 | INR 1,870.70 | INR 1,840.00 | 3.61M |
| 2026-09-03 | INR 1,869.00 | +0.33% | INR 1,855.60 | INR 1,869.00 | INR 1,855.60 | 3.70M |
| 2026-09-02 | INR 1,862.80 | -0.77% | INR 1,869.00 | INR 1,873.00 | INR 1,854.90 | 4.13M |
| 2026-09-01 | INR 1,877.20 | +3.60% | INR 1,852.00 | INR 1,877.20 | INR 1,848.50 | 9.90M |
| 2026-08-31 | INR 1,811.90 | -3.75% | INR 1,880.00 | INR 1,895.50 | INR 1,811.90 | 16.92M |
| 2026-08-28 | INR 1,882.40 | +0.22% | INR 1,875.70 | INR 1,894.30 | INR 1,867.60 | 6.11M |
| 2026-08-27 | INR 1,878.30 | -1.25% | INR 1,915.00 | INR 1,915.00 | INR 1,878.30 | 8.76M |
| 2026-08-26 | INR 1,902.10 | -2.31% | INR 1,933.50 | INR 1,942.90 | INR 1,902.10 | 4.55M |
| 2026-08-25 | INR 1,947.00 | +0.62% | INR 1,926.00 | INR 1,947.00 | INR 1,923.40 | 3.82M |
| 2026-08-24 | INR 1,935.00 | -0.57% | INR 1,950.00 | INR 1,952.50 | INR 1,932.50 | 2.28M |
| 2026-08-21 | INR 1,946.00 | +0.22% | INR 1,950.00 | INR 1,954.90 | INR 1,940.50 | 3.02M |
| 2026-08-20 | INR 1,941.70 | +1.02% | INR 1,944.00 | INR 1,952.20 | INR 1,933.00 | 4.39M |
| 2026-08-19 | INR 1,922.00 | -0.63% | INR 1,924.80 | INR 1,941.80 | INR 1,922.00 | 6.25M |
| 2026-08-18 | INR 1,934.20 | -1.78% | INR 1,956.70 | INR 1,959.70 | INR 1,923.20 | 6.71M |
| 2026-08-17 | INR 1,969.30 | -1.14% | INR 1,984.20 | INR 1,993.20 | INR 1,969.30 | 5.54M |
| 2026-08-14 | INR 1,992.10 | +2.73% | INR 1,939.10 | INR 2,005.80 | INR 1,932.00 | 12.28M |
| 2026-08-13 | INR 1,939.10 | -0.30% | INR 1,965.00 | INR 1,970.00 | INR 1,930.50 | 13.02M |
| 2026-08-12 | INR 1,945.00 | +1.56% | INR 1,908.60 | INR 1,945.00 | INR 1,901.30 | 10.87M |
| 2026-08-11 | INR 1,915.20 | -1.43% | INR 1,934.80 | INR 1,938.30 | INR 1,914.40 | 6.80M |
| 2026-08-10 | INR 1,943.00 | -0.86% | INR 1,955.00 | INR 1,959.00 | INR 1,935.00 | 3.67M |
| 2026-08-07 | INR 1,959.90 | +0.61% | INR 1,938.30 | INR 1,961.00 | INR 1,938.30 | 3.02M |
| 2026-08-06 | INR 1,948.00 | -1.52% | INR 1,969.00 | INR 1,970.00 | INR 1,944.30 | 5.39M |
| 2026-08-05 | INR 1,978.00 | +0.40% | INR 2,020.00 | INR 2,031.00 | INR 1,951.80 | 14.29M |
| 2026-08-04 | INR 1,970.10 | -0.02% | INR 1,980.00 | INR 1,980.00 | INR 1,936.00 | 4.98M |
| 2026-08-03 | INR 1,970.50 | -0.08% | INR 1,987.40 | INR 1,987.40 | INR 1,943.00 | 4.36M |
| 2026-07-31 | INR 1,972.00 | +0.78% | INR 1,969.00 | INR 1,976.40 | INR 1,947.40 | 6.53M |
| 2026-07-30 | INR 1,956.80 | +0.34% | INR 1,954.00 | INR 1,963.20 | INR 1,943.90 | 5.36M |
| 2026-07-29 | INR 1,950.20 | +2.54% | INR 1,915.20 | INR 1,957.00 | INR 1,913.10 | 6.32M |
| 2026-07-28 | INR 1,901.80 | -0.18% | INR 1,901.00 | INR 1,908.40 | INR 1,892.40 | 6.31M |
| 2026-07-27 | INR 1,905.30 | +0.37% | INR 1,892.00 | INR 1,917.00 | INR 1,890.00 | 5.23M |
| 2026-07-24 | INR 1,898.20 | -1.70% | INR 1,900.20 | INR 1,905.00 | INR 1,878.00 | 4.48M |
| 2026-07-23 | INR 1,931.00 | -0.92% | INR 1,948.00 | INR 1,948.90 | INR 1,925.80 | 5.61M |
| 2026-07-22 | INR 1,949.00 | +0.03% | INR 1,942.40 | INR 1,956.00 | INR 1,939.50 | 6.59M |
| 2026-07-21 | INR 1,948.40 | +0.43% | INR 1,946.40 | INR 1,952.00 | INR 1,938.70 | 5.06M |
| 2026-07-20 | INR 1,940.10 | +1.64% | INR 1,901.20 | INR 1,942.50 | INR 1,901.20 | 6.44M |
| 2026-07-17 | INR 1,908.80 | -0.68% | INR 1,918.00 | INR 1,925.20 | INR 1,902.70 | 4.72M |
| 2026-07-16 | INR 1,921.80 | +0.18% | INR 1,928.00 | INR 1,936.00 | INR 1,917.00 | 4.64M |
| 2026-07-15 | INR 1,918.30 | -0.94% | INR 1,953.70 | INR 1,953.70 | INR 1,916.60 | 5.76M |
| 2026-07-14 | INR 1,936.50 | +1.82% | INR 1,885.00 | INR 1,941.10 | INR 1,885.00 | 6.96M |
| 2026-07-13 | INR 1,901.80 | -0.97% | INR 1,914.00 | INR 1,917.00 | INR 1,896.70 | 7.86M |
| 2026-07-10 | INR 1,920.40 | -0.55% | INR 1,930.00 | INR 1,930.00 | INR 1,906.00 | 6.42M |
| 2026-07-09 | INR 1,931.10 | +2.28% | INR 1,902.00 | INR 1,966.00 | INR 1,898.80 | 11.15M |
| 2026-07-08 | INR 1,888.10 | -1.96% | INR 1,911.00 | INR 1,924.20 | INR 1,875.10 | 6.19M |
| 2026-07-07 | INR 1,925.80 | +0.01% | INR 1,923.50 | INR 1,956.50 | INR 1,917.00 | 5.77M |
| 2026-07-06 | INR 1,925.70 | +0.80% | INR 1,916.80 | INR 1,932.70 | INR 1,915.60 | 2.74M |
| 2026-07-03 | INR 1,910.40 | +1.89% | INR 1,890.00 | INR 1,913.00 | INR 1,885.00 | 5.09M |
| 2026-07-02 | INR 1,875.00 | +0.21% | INR 1,860.80 | INR 1,883.80 | INR 1,850.20 | 5.28M |
| 2026-07-01 | INR 1,871.00 | +1.03% | INR 1,845.60 | INR 1,887.00 | INR 1,845.60 | 4.31M |
| 2026-06-30 | INR 1,852.00 | +0.59% | INR 1,853.00 | INR 1,876.60 | INR 1,843.20 | 7.23M |
| 2026-06-29 | INR 1,841.10 | -0.52% | INR 1,837.10 | INR 1,849.80 | INR 1,833.10 | 10.94M |
| 2026-06-26 | INR 1,850.70 | 0.00% | INR 1,850.70 | INR 1,850.70 | INR 1,850.70 | 0 |
| 2026-06-25 | INR 1,850.70 | -1.42% | INR 1,885.00 | INR 1,889.00 | INR 1,848.00 | 8.52M |
| 2026-06-24 | INR 1,877.30 | -1.28% | INR 1,891.20 | INR 1,894.10 | INR 1,872.90 | 8.96M |
| 2026-06-23 | INR 1,901.60 | -0.78% | INR 1,907.60 | INR 1,927.70 | INR 1,896.70 | 5.16M |
| 2026-06-22 | INR 1,916.60 | +0.30% | INR 1,915.80 | INR 1,924.50 | INR 1,901.00 | 3.80M |
| 2026-06-19 | INR 1,910.80 | +1.92% | INR 1,874.30 | INR 1,917.50 | INR 1,867.20 | 15.92M |
| 2026-06-18 | INR 1,874.80 | -0.05% | INR 1,878.80 | INR 1,878.80 | INR 1,861.80 | 4.26M |
| 2026-06-17 | INR 1,875.70 | +1.23% | INR 1,853.00 | INR 1,878.00 | INR 1,841.50 | 7.65M |
| 2026-06-16 | INR 1,853.00 | +0.64% | INR 1,840.20 | INR 1,859.20 | INR 1,837.20 | 5.96M |
| 2026-06-15 | INR 1,841.20 | +1.03% | INR 1,841.00 | INR 1,857.00 | INR 1,816.00 | 5.31M |
| 2026-06-12 | INR 1,822.50 | +2.24% | INR 1,784.00 | INR 1,825.00 | INR 1,784.00 | 5.91M |
| 2026-06-11 | INR 1,782.60 | +0.42% | INR 1,773.00 | INR 1,796.00 | INR 1,768.60 | 5.02M |
| 2026-06-10 | INR 1,775.20 | -1.32% | INR 1,799.00 | INR 1,807.70 | INR 1,771.00 | 8.00M |
| 2026-06-09 | INR 1,799.00 | -0.79% | INR 1,837.00 | INR 1,837.00 | INR 1,789.20 | 10.38M |
| 2026-06-08 | INR 1,813.30 | +0.84% | INR 1,775.10 | INR 1,820.10 | INR 1,771.00 | 6.32M |
| 2026-06-05 | INR 1,798.20 | -1.14% | INR 1,824.90 | INR 1,827.80 | INR 1,790.70 | 3.93M |
| 2026-06-04 | INR 1,818.90 | -0.29% | INR 1,815.00 | INR 1,829.80 | INR 1,798.40 | 6.74M |
| 2026-06-03 | INR 1,824.10 | +0.55% | INR 1,829.90 | INR 1,835.50 | INR 1,804.90 | 5.83M |
| 2026-06-02 | INR 1,814.20 | +0.20% | INR 1,785.00 | INR 1,825.00 | INR 1,777.40 | 10.79M |
| 2026-06-01 | INR 1,810.60 | -1.01% | INR 1,830.00 | INR 1,842.00 | INR 1,803.90 | 6.39M |
| 2026-05-29 | INR 1,829.00 | -1.25% | INR 1,860.00 | INR 1,860.00 | INR 1,818.50 | 52.89M |