Singapore markets closed

Bharti Airtel Limited (BHARTIARTL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,336.25-6.05 (-0.45%)
At close: 03:42PM IST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241,364.051,364.051,333.801,336.251,336.25111,467
23 Apr 20241,314.351,350.901,302.801,342.301,342.30482,182
22 Apr 20241,301.151,305.901,288.501,298.451,298.45129,889
19 Apr 20241,278.701,296.451,253.151,288.901,288.90308,645
18 Apr 20241,218.651,281.401,215.701,267.201,267.20436,832
16 Apr 20241,224.951,234.001,212.101,216.701,216.7046,540
15 Apr 20241,201.301,234.551,201.301,225.051,225.0534,783
12 Apr 20241,231.851,231.851,219.351,225.201,225.20255,730
10 Apr 20241,215.801,230.551,210.751,229.301,229.3049,348
09 Apr 20241,218.251,218.251,198.651,203.851,203.8530,337
08 Apr 20241,191.001,210.101,183.601,204.151,204.1579,900
05 Apr 20241,208.101,211.301,189.001,191.551,191.55123,054
04 Apr 20241,234.901,234.901,201.951,206.951,206.9529,398
03 Apr 20241,202.551,240.601,189.501,225.401,225.40273,855
02 Apr 20241,222.051,225.451,203.551,208.401,208.4088,168
01 Apr 20241,227.951,230.451,207.801,217.801,217.8086,752
28 Mar 20241,238.651,238.651,220.351,229.051,229.0592,209
27 Mar 20241,215.951,228.001,210.051,224.701,224.70374,066
26 Mar 20241,232.751,233.451,211.151,216.051,216.05250,616
22 Mar 20241,227.001,244.951,220.801,235.801,235.804,235,017
21 Mar 20241,243.951,243.951,214.451,221.801,221.80407,138
20 Mar 20241,227.851,239.001,223.851,232.001,232.00415,744
19 Mar 20241,223.601,240.651,215.251,227.851,227.852,169,332
18 Mar 20241,228.951,231.001,215.301,225.051,225.05109,655
15 Mar 20241,186.001,222.701,186.001,220.351,220.351,584,041
14 Mar 20241,167.351,199.651,164.001,195.301,195.301,190,372
13 Mar 20241,210.701,210.701,151.301,169.201,169.20124,916
12 Mar 20241,204.551,207.801,198.051,204.401,204.4052,074
11 Mar 20241,187.951,218.201,187.951,197.101,197.1057,435
07 Mar 20241,207.101,213.051,189.201,199.151,199.151,202,709
06 Mar 20241,174.401,196.001,157.851,193.851,193.851,551,612
05 Mar 20241,139.451,179.451,134.001,168.701,168.70176,671
04 Mar 20241,131.801,149.001,131.801,134.001,134.001,524,770
01 Mar 20241,123.151,140.401,118.001,128.701,128.70230,620
29 Feb 20241,123.001,137.751,098.101,122.901,122.90462,799
28 Feb 20241,135.351,152.101,123.551,128.701,128.7086,413
27 Feb 20241,115.001,130.851,101.601,127.351,127.35123,111
26 Feb 20241,116.701,125.951,104.151,110.201,110.2056,717
23 Feb 20241,130.001,132.151,116.001,126.701,126.70356,937
22 Feb 20241,139.001,139.001,098.001,135.251,135.252,187,392
21 Feb 20241,153.401,159.051,132.601,139.751,139.752,553,984
20 Feb 20241,143.051,151.251,135.351,144.151,144.15201,421
19 Feb 20241,118.601,144.601,118.551,142.201,142.20397,680
16 Feb 20241,122.601,126.901,117.001,119.851,119.85262,499
15 Feb 20241,121.301,131.101,110.001,121.151,121.1522,932
14 Feb 20241,108.551,120.701,104.551,115.701,115.70127,923
13 Feb 20241,117.851,124.901,104.001,117.701,117.70164,231
12 Feb 20241,124.451,128.501,111.451,118.951,118.9571,407
09 Feb 20241,137.001,144.951,115.801,121.101,121.10203,529
08 Feb 20241,147.951,147.951,116.951,142.601,142.60175,061
07 Feb 20241,138.501,148.201,132.001,134.551,134.55656,111
06 Feb 20241,125.001,155.951,122.601,134.251,134.25203,984
05 Feb 20241,153.251,159.001,110.401,113.751,113.7576,698
02 Feb 20241,150.051,175.101,145.301,150.551,150.55251,109
01 Feb 20241,171.851,171.851,149.201,150.751,150.7550,129
31 Jan 20241,164.001,174.501,146.751,170.701,170.7026,964
30 Jan 20241,164.901,181.101,154.801,158.301,158.3040,927
29 Jan 20241,159.401,169.351,158.051,162.051,162.05981,424
25 Jan 20241,190.301,200.951,157.351,159.851,159.85365,568
24 Jan 20241,144.601,200.001,142.251,190.451,190.45227,684
23 Jan 20241,140.101,172.501,135.001,159.201,159.20141,141
19 Jan 20241,087.251,136.001,087.251,125.001,125.00488,224
18 Jan 2024------
17 Jan 20241,092.451,106.951,078.301,085.151,085.1536,373
16 Jan 20241,106.951,116.801,093.651,095.351,095.3538,718
15 Jan 20241,078.151,104.451,075.551,101.801,101.8050,955
12 Jan 20241,059.201,078.551,051.751,076.101,076.10795,068
11 Jan 20241,064.651,074.351,057.251,062.851,062.8596,624
10 Jan 20241,069.851,073.001,055.551,063.551,063.55471,498
09 Jan 20241,052.001,067.201,048.401,064.901,064.901,473,314
08 Jan 20241,054.751,058.801,046.251,049.151,049.1579,925
05 Jan 20241,055.901,063.251,039.001,046.851,046.85341,349
04 Jan 20241,036.951,059.001,027.651,049.151,049.1545,855
03 Jan 20241,031.901,036.851,021.501,035.101,035.1070,944
02 Jan 20241,018.001,025.401,016.151,021.901,021.9088,890
01 Jan 20241,029.051,031.951,007.301,013.051,013.0580,617
29 Dec 20231,034.051,043.051,024.301,032.851,032.85616,032
28 Dec 20231,024.751,042.001,022.251,037.401,037.4052,687
27 Dec 20231,000.001,024.00998.451,020.951,020.9552,677
26 Dec 2023996.251,002.55989.75999.45999.4528,166
22 Dec 2023981.15998.65976.00989.25989.25139,504
21 Dec 2023968.45981.00959.80978.40978.4039,089
20 Dec 2023990.20994.15969.10971.20971.2032,206
19 Dec 2023994.15997.10985.65987.35987.3569,328
18 Dec 2023994.05998.80982.05990.15990.15103,414
15 Dec 20231,000.401,010.50988.00993.00993.00221,886
14 Dec 20231,005.001,010.90999.251,006.051,006.0558,408
13 Dec 2023992.551,001.35992.00999.85999.8560,164
12 Dec 20231,000.301,000.30987.00995.70995.7060,724
11 Dec 2023997.951,004.00992.051,000.651,000.65838,033
08 Dec 20231,003.701,003.75991.35999.50999.50357,216
07 Dec 20231,015.001,016.95997.95998.75998.7516,855,450
06 Dec 20231,030.601,034.651,013.551,023.951,023.95124,239
05 Dec 20231,032.451,046.351,022.001,030.651,030.6525,920
04 Dec 20231,026.051,043.051,025.851,032.401,032.4057,046
01 Dec 20231,018.951,022.101,008.001,015.001,015.00403,513
30 Nov 2023998.651,018.00992.801,014.551,014.55300,407
29 Nov 2023995.101,006.90990.65995.50995.50315,851
28 Nov 2023973.05987.55971.55985.55985.5537,059
24 Nov 2023966.90977.25966.90972.75972.75202,156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...