Bharti Hexacom Limited BHARTIHEXA
NSE · India · Communications
INR 1,379.20-45.30 (-3.18%)
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 1,379.20 | -3.18% | INR 1,404.00 | INR 1,407.60 | INR 1,365.60 | 116.67K |
| 2026-09-30 | INR 1,424.50 | +1.07% | INR 1,409.40 | INR 1,438.00 | INR 1,401.00 | 102.46K |
| 2026-09-29 | INR 1,409.40 | -1.20% | INR 1,429.70 | INR 1,432.40 | INR 1,398.00 | 171.62K |
| 2026-09-28 | INR 1,426.50 | -3.73% | INR 1,475.20 | INR 1,476.20 | INR 1,422.00 |
| 85.87K |
| 2026-09-25 | INR 1,481.80 | -1.69% | INR 1,505.20 | INR 1,505.20 | INR 1,477.00 | 76.05K |
| 2026-09-24 | INR 1,507.20 | -1.18% | INR 1,511.00 | INR 1,519.90 | INR 1,496.80 | 27.84K |
| 2026-09-23 | INR 1,525.20 | -0.59% | INR 1,527.80 | INR 1,549.00 | INR 1,521.60 | 69.11K |
| 2026-09-22 | INR 1,534.30 | +0.81% | INR 1,533.40 | INR 1,550.00 | INR 1,526.40 | 37.93K |
| 2026-09-21 | INR 1,522.00 | -1.18% | INR 1,540.00 | INR 1,546.40 | INR 1,512.10 | 101.03K |
| 2026-09-18 | INR 1,540.10 | +3.98% | INR 1,482.00 | INR 1,558.90 | INR 1,477.80 | 307.48K |
| 2026-09-17 | INR 1,481.10 | +0.12% | INR 1,490.00 | INR 1,491.90 | INR 1,465.00 | 82.49K |
| 2026-09-16 | INR 1,479.30 | -1.74% | INR 1,500.00 | INR 1,505.00 | INR 1,472.60 | 52.16K |
| 2026-09-15 | INR 1,505.50 | -2.56% | INR 1,546.10 | INR 1,546.10 | INR 1,502.00 | 47.84K |
| 2026-09-14 | INR 1,545.00 | 0.00% | INR 1,545.00 | INR 1,545.00 | INR 1,545.00 | 0 |
| 2026-09-11 | INR 1,545.00 | +0.38% | INR 1,530.00 | INR 1,567.40 | INR 1,527.50 | 139.55K |
| 2026-09-10 | INR 1,539.20 | -0.36% | INR 1,553.20 | INR 1,553.20 | INR 1,533.20 | 87.67K |
| 2026-09-09 | INR 1,544.80 | -0.29% | INR 1,549.30 | INR 1,562.00 | INR 1,526.10 | 74.73K |
| 2026-09-08 | INR 1,549.30 | +1.35% | INR 1,519.00 | INR 1,558.00 | INR 1,519.00 | 66.22K |
| 2026-09-07 | INR 1,528.70 | +2.23% | INR 1,502.80 | INR 1,534.60 | INR 1,498.00 | 83.81K |
| 2026-09-04 | INR 1,495.40 | -0.68% | INR 1,507.00 | INR 1,520.20 | INR 1,490.00 | 37.22K |
| 2026-09-03 | INR 1,505.60 | -1.67% | INR 1,524.00 | INR 1,534.90 | INR 1,501.00 | 54.31K |
| 2026-09-02 | INR 1,531.10 | +1.28% | INR 1,512.00 | INR 1,547.30 | INR 1,498.20 | 70.74K |
| 2026-09-01 | INR 1,511.70 | -2.19% | INR 1,545.00 | INR 1,545.00 | INR 1,500.00 | 54.40K |
| 2026-08-31 | INR 1,545.50 | -0.30% | INR 1,540.60 | INR 1,549.80 | INR 1,526.30 | 30.39K |
| 2026-08-28 | INR 1,550.10 | -0.06% | INR 1,545.00 | INR 1,576.20 | INR 1,522.00 | 104.94K |
| 2026-08-27 | INR 1,551.10 | -1.82% | INR 1,579.10 | INR 1,598.20 | INR 1,547.70 | 38.95K |
| 2026-08-26 | INR 1,579.80 | -0.82% | INR 1,604.10 | INR 1,616.90 | INR 1,572.00 | 74.60K |
| 2026-08-25 | INR 1,592.90 | -0.80% | INR 1,594.80 | INR 1,611.30 | INR 1,587.30 | 56.19K |
| 2026-08-24 | INR 1,605.80 | +0.92% | INR 1,585.10 | INR 1,613.10 | INR 1,585.10 | 59.13K |
| 2026-08-21 | INR 1,591.20 | -1.51% | INR 1,615.00 | INR 1,615.00 | INR 1,584.00 | 50.76K |
| 2026-08-20 | INR 1,615.60 | +1.21% | INR 1,596.30 | INR 1,631.40 | INR 1,589.70 | 122.76K |
| 2026-08-19 | INR 1,596.30 | -0.26% | INR 1,600.90 | INR 1,615.00 | INR 1,581.10 | 51.64K |
| 2026-08-18 | INR 1,600.40 | -2.47% | INR 1,634.00 | INR 1,634.00 | INR 1,595.00 | 104.53K |
| 2026-08-17 | INR 1,641.00 | +1.23% | INR 1,630.00 | INR 1,647.20 | INR 1,607.00 | 265.56K |
| 2026-08-14 | INR 1,621.10 | +3.55% | INR 1,558.00 | INR 1,633.70 | INR 1,553.10 | 349.99K |
| 2026-08-13 | INR 1,565.50 | +5.35% | INR 1,501.30 | INR 1,614.00 | INR 1,500.10 | 758.78K |
| 2026-08-12 | INR 1,486.00 | -1.91% | INR 1,515.10 | INR 1,515.40 | INR 1,477.80 | 267.20K |
| 2026-08-11 | INR 1,515.00 | +0.53% | INR 1,510.50 | INR 1,524.20 | INR 1,494.50 | 90.07K |
| 2026-08-10 | INR 1,507.00 | -2.07% | INR 1,539.70 | INR 1,539.70 | INR 1,493.00 | 156.07K |
| 2026-08-07 | INR 1,538.80 | +1.60% | INR 1,520.00 | INR 1,551.50 | INR 1,503.80 | 146.54K |
| 2026-08-06 | INR 1,514.50 | -2.46% | INR 1,546.00 | INR 1,552.40 | INR 1,494.60 | 231.68K |
| 2026-08-05 | INR 1,552.70 | -3.96% | INR 1,642.00 | INR 1,642.00 | INR 1,539.50 | 500.16K |
| 2026-08-04 | INR 1,616.80 | -1.76% | INR 1,645.80 | INR 1,646.50 | INR 1,610.00 | 67.50K |
| 2026-08-03 | INR 1,645.80 | +2.38% | INR 1,633.40 | INR 1,653.90 | INR 1,618.40 | 68.64K |
| 2026-07-31 | INR 1,607.50 | -2.81% | INR 1,635.00 | INR 1,644.90 | INR 1,598.10 | 185.92K |
| 2026-07-30 | INR 1,654.00 | -0.03% | INR 1,656.10 | INR 1,678.10 | INR 1,636.00 | 74.04K |
| 2026-07-29 | INR 1,654.50 | +3.11% | INR 1,610.00 | INR 1,658.80 | INR 1,595.70 | 103.46K |
| 2026-07-28 | INR 1,604.60 | -0.60% | INR 1,614.30 | INR 1,621.90 | INR 1,600.90 | 30.95K |
| 2026-07-27 | INR 1,614.30 | +0.42% | INR 1,630.00 | INR 1,630.00 | INR 1,601.10 | 175.29K |
| 2026-07-24 | INR 1,607.60 | -0.02% | INR 1,598.00 | INR 1,612.50 | INR 1,571.20 | 61.95K |
| 2026-07-23 | INR 1,608.00 | -1.66% | INR 1,635.10 | INR 1,635.10 | INR 1,593.20 | 56.73K |
| 2026-07-22 | INR 1,635.20 | -0.96% | INR 1,651.10 | INR 1,658.40 | INR 1,626.00 | 40.61K |
| 2026-07-21 | INR 1,651.10 | +2.10% | INR 1,621.80 | INR 1,662.20 | INR 1,621.00 | 240.12K |
| 2026-07-20 | INR 1,617.20 | +0.73% | INR 1,616.00 | INR 1,632.00 | INR 1,575.00 | 225.70K |
| 2026-07-17 | INR 1,605.50 | -1.37% | INR 1,627.60 | INR 1,627.60 | INR 1,594.10 | 62.57K |
| 2026-07-16 | INR 1,627.80 | -0.73% | INR 1,642.40 | INR 1,642.40 | INR 1,606.20 | 76.15K |
| 2026-07-15 | INR 1,639.80 | +1.11% | INR 1,634.00 | INR 1,647.30 | INR 1,600.10 | 219.80K |
| 2026-07-14 | INR 1,621.80 | +2.17% | INR 1,579.60 | INR 1,629.00 | INR 1,568.50 | 448.85K |
| 2026-07-13 | INR 1,587.40 | -1.08% | INR 1,595.00 | INR 1,610.90 | INR 1,578.00 | 166.33K |
| 2026-07-10 | INR 1,604.70 | +2.11% | INR 1,587.10 | INR 1,616.20 | INR 1,565.70 | 159.65K |
| 2026-07-09 | INR 1,571.50 | +3.39% | INR 1,526.00 | INR 1,605.80 | INR 1,500.40 | 433.14K |
| 2026-07-08 | INR 1,519.90 | +1.31% | INR 1,494.00 | INR 1,541.10 | INR 1,477.90 | 681.42K |
| 2026-07-07 | INR 1,500.30 | +2.28% | INR 1,472.90 | INR 1,505.00 | INR 1,466.80 | 189.08K |
| 2026-07-06 | INR 1,466.90 | +0.88% | INR 1,464.00 | INR 1,491.60 | INR 1,443.10 | 341.85K |
| 2026-07-03 | INR 1,454.10 | +0.94% | INR 1,450.00 | INR 1,465.60 | INR 1,444.90 | 619.49K |
| 2026-07-02 | INR 1,440.60 | -1.07% | INR 1,464.80 | INR 1,479.80 | INR 1,437.10 | 224.20K |
| 2026-07-01 | INR 1,456.20 | -1.81% | INR 1,491.00 | INR 1,492.10 | INR 1,452.30 | 94.32K |
| 2026-06-30 | INR 1,483.00 | +2.98% | INR 1,455.00 | INR 1,492.80 | INR 1,455.00 | 297.22K |
| 2026-06-29 | INR 1,440.10 | -2.50% | INR 1,475.10 | INR 1,475.10 | INR 1,430.00 | 933.59K |
| 2026-06-26 | INR 1,477.00 | 0.00% | INR 1,477.00 | INR 1,477.00 | INR 1,477.00 | 0 |
| 2026-06-25 | INR 1,477.00 | +0.56% | INR 1,476.50 | INR 1,498.60 | INR 1,463.30 | 215.69K |
| 2026-06-24 | INR 1,468.80 | -2.31% | INR 1,490.50 | INR 1,499.00 | INR 1,465.00 | 224.19K |
| 2026-06-23 | INR 1,503.60 | -0.10% | INR 1,502.70 | INR 1,521.90 | INR 1,465.10 | 457.97K |
| 2026-06-22 | INR 1,505.10 | +0.71% | INR 1,494.50 | INR 1,523.70 | INR 1,480.20 | 546.05K |
| 2026-06-19 | INR 1,494.50 | +3.94% | INR 1,439.00 | INR 1,499.50 | INR 1,435.30 | 272.58K |
| 2026-06-18 | INR 1,437.80 | -1.70% | INR 1,464.10 | INR 1,464.10 | INR 1,431.00 | 347.54K |
| 2026-06-17 | INR 1,462.60 | -0.12% | INR 1,464.40 | INR 1,471.00 | INR 1,457.00 | 58.29K |
| 2026-06-16 | INR 1,464.40 | -0.76% | INR 1,482.90 | INR 1,491.10 | INR 1,454.00 | 93.43K |
| 2026-06-15 | INR 1,475.60 | -0.12% | INR 1,495.00 | INR 1,495.00 | INR 1,462.00 | 128.98K |
| 2026-06-12 | INR 1,477.40 | -0.07% | INR 1,487.00 | INR 1,492.00 | INR 1,452.40 | 171.86K |
| 2026-06-11 | INR 1,478.50 | +1.46% | INR 1,457.20 | INR 1,486.90 | INR 1,434.20 | 119.58K |
| 2026-06-10 | INR 1,457.20 | -1.26% | INR 1,490.00 | INR 1,508.80 | INR 1,447.50 | 192.29K |
| 2026-06-09 | INR 1,475.80 | +1.44% | INR 1,474.90 | INR 1,487.10 | INR 1,466.00 | 52.93K |
| 2026-06-08 | INR 1,454.80 | -1.74% | INR 1,464.00 | INR 1,483.00 | INR 1,442.20 | 51.57K |
| 2026-06-05 | INR 1,480.50 | -0.59% | INR 1,494.90 | INR 1,508.00 | INR 1,475.00 | 61.21K |
| 2026-06-04 | INR 1,489.30 | -0.46% | INR 1,490.00 | INR 1,496.00 | INR 1,471.50 | 67.86K |
| 2026-06-03 | INR 1,496.20 | +0.44% | INR 1,490.00 | INR 1,517.80 | INR 1,485.10 | 52.94K |
| 2026-06-02 | INR 1,489.60 | -1.62% | INR 1,514.20 | INR 1,514.20 | INR 1,482.10 | 86.20K |
| 2026-06-01 | INR 1,514.20 | +1.25% | INR 1,510.00 | INR 1,527.20 | INR 1,497.10 | 53.53K |
| 2026-05-29 | INR 1,495.50 | -2.51% | INR 1,535.30 | INR 1,535.30 | INR 1,490.00 | 109.67K |