Bharti Airtel Limited BHARTIARTL
NSE · Hindistan · İletişim
INR 1.741,10-15,90 (-%0,90)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |