Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,763.92 +558.07 (+2.91%) CMC Crypto 200
451.27 +7.84 (+1.77%)
Bharti Airtel Limited (BHARTIARTL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:56PM IST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 762.55 | 808.85 | 761.50 | 799.75 | 799.75 | 262,490 |
| 29 Sept 2022 | 761.20 | 768.65 | 759.55 | 765.40 | 765.40 | 354,151 |
| 28 Sept 2022 | 755.00 | 771.00 | 755.00 | 761.40 | 761.40 | 270,799 |
| 27 Sept 2022 | 754.00 | 764.70 | 754.00 | 760.60 | 760.60 | 193,907 |
| 26 Sept 2022 | 767.05 | 771.35 | 753.50 | 755.20 | 755.20 | 896,784 |
| 23 Sept 2022 | 787.20 | 787.30 | 768.60 | 770.95 | 770.95 | 150,233 |
| 22 Sept 2022 | 783.35 | 795.00 | 776.40 | 784.20 | 784.20 | 168,402 |
| 21 Sept 2022 | 792.50 | 797.00 | 779.25 | 780.40 | 780.40 | 85,092 |
| 20 Sept 2022 | 783.60 | 796.60 | 783.60 | 790.55 | 790.55 | 72,943 |
| 19 Sept 2022 | 774.90 | 786.15 | 772.30 | 782.60 | 782.60 | 2,042,903 |
| 16 Sept 2022 | 784.85 | 787.30 | 776.25 | 780.00 | 780.00 | 85,809 |
| 15 Sept 2022 | 786.20 | 790.30 | 782.00 | 784.80 | 784.80 | 151,477 |
| 14 Sept 2022 | 768.00 | 788.40 | 768.00 | 783.45 | 783.45 | 216,299 |
| 13 Sept 2022 | 773.00 | 789.00 | 770.10 | 784.60 | 784.60 | 419,712 |
| 12 Sept 2022 | 767.20 | 771.20 | 765.05 | 768.90 | 768.90 | 191,829 |
| 09 Sept 2022 | 776.00 | 776.00 | 763.55 | 765.55 | 765.55 | 379,713 |
| 08 Sept 2022 | 760.50 | 776.00 | 757.10 | 770.20 | 770.20 | 539,738 |
| 07 Sept 2022 | 756.50 | 759.70 | 736.10 | 753.05 | 753.05 | 875,712 |
| 06 Sept 2022 | 740.00 | 792.05 | 740.00 | 761.30 | 761.30 | 643,788 |
| 05 Sept 2022 | 735.00 | 742.00 | 733.60 | 740.65 | 740.65 | 200,659 |
| 02 Sept 2022 | 725.15 | 740.60 | 720.05 | 734.65 | 734.65 | 436,448 |
| 01 Sept 2022 | 723.10 | 745.90 | 723.10 | 735.05 | 735.05 | 1,975,791 |
| 30 Aug 2022 | 720.90 | 729.70 | 712.00 | 726.50 | 726.50 | 292,063 |
| 29 Aug 2022 | 710.00 | 724.95 | 710.00 | 720.90 | 720.90 | 145,567 |
| 26 Aug 2022 | 743.00 | 743.00 | 727.90 | 730.55 | 730.55 | 104,140 |
| 25 Aug 2022 | 743.50 | 768.00 | 731.60 | 738.05 | 738.05 | 753,933 |
| 24 Aug 2022 | 728.00 | 792.65 | 721.10 | 738.90 | 738.90 | 1,103,388 |
| 23 Aug 2022 | 719.15 | 742.65 | 719.15 | 737.60 | 737.60 | 94,659 |
| 22 Aug 2022 | 729.00 | 733.85 | 724.65 | 727.50 | 727.50 | 285,668 |
| 19 Aug 2022 | 733.25 | 737.65 | 726.05 | 732.35 | 732.35 | 300,170 |
| 18 Aug 2022 | 725.00 | 735.70 | 721.00 | 733.25 | 733.25 | 201,667 |
| 17 Aug 2022 | 706.00 | 725.00 | 702.80 | 721.75 | 721.75 | 296,418 |
| 16 Aug 2022 | 711.00 | 715.70 | 700.70 | 703.80 | 703.80 | 183,506 |
| 12 Aug 2022 | 709.55 | 712.20 | 706.65 | 709.85 | 709.85 | 170,762 |
| 11 Aug 2022 | 723.40 | 723.40 | 705.85 | 709.55 | 709.55 | 461,575 |
| 10 Aug 2022 | 719.00 | 719.00 | 706.00 | 714.95 | 714.95 | 330,344 |
| 08 Aug 2022 | 707.00 | 709.75 | 699.10 | 704.35 | 704.35 | 259,526 |
| 05 Aug 2022 | 700.00 | 710.00 | 697.20 | 703.60 | 703.60 | 118,358 |
| 04 Aug 2022 | 699.00 | 699.00 | 681.00 | 693.95 | 693.95 | 211,393 |
| 03 Aug 2022 | 688.80 | 696.65 | 687.00 | 692.95 | 692.95 | 115,279 |
| 02 Aug 2022 | 699.00 | 699.45 | 681.40 | 686.60 | 686.60 | 111,350 |
| 01 Aug 2022 | 679.00 | 697.30 | 677.85 | 694.20 | 694.20 | 3,071,366 |
| 01 Aug 2022 | 3 Dividend | |||||
| 29 Jul 2022 | 673.00 | 680.50 | 671.00 | 677.90 | 674.90 | 135,806 |
| 28 Jul 2022 | 681.00 | 681.00 | 664.25 | 666.80 | 663.85 | 486,945 |
| 27 Jul 2022 | 684.00 | 684.00 | 669.75 | 674.80 | 671.81 | 163,654 |
| 26 Jul 2022 | 681.00 | 685.10 | 670.10 | 683.80 | 680.77 | 65,233 |
| 25 Jul 2022 | 678.50 | 686.55 | 676.65 | 678.15 | 675.15 | 55,109 |
| 22 Jul 2022 | 682.50 | 682.50 | 675.15 | 678.50 | 675.50 | 67,432 |
| 21 Jul 2022 | 669.65 | 679.25 | 669.65 | 678.60 | 675.60 | 42,016 |
| 20 Jul 2022 | 677.00 | 678.00 | 668.05 | 670.25 | 667.28 | 419,695 |
| 19 Jul 2022 | 673.35 | 675.80 | 663.40 | 672.95 | 669.97 | 392,866 |
| 18 Jul 2022 | 660.80 | 669.00 | 649.35 | 663.50 | 660.56 | 3,086,280 |
| 15 Jul 2022 | 648.20 | 657.50 | 643.50 | 651.65 | 648.77 | 511,567 |
| 14 Jul 2022 | 648.20 | 652.10 | 629.05 | 642.00 | 639.16 | 194,456 |
| 13 Jul 2022 | 685.20 | 685.20 | 641.30 | 643.45 | 640.60 | 191,204 |
| 12 Jul 2022 | 663.00 | 666.95 | 660.10 | 662.45 | 659.52 | 246,101 |
| 11 Jul 2022 | 676.80 | 680.60 | 659.05 | 660.30 | 657.38 | 362,839 |
| 08 Jul 2022 | 686.15 | 696.50 | 686.15 | 695.25 | 692.17 | 169,887 |
| 07 Jul 2022 | 694.95 | 696.55 | 685.55 | 686.65 | 683.61 | 102,775 |
| 06 Jul 2022 | 679.00 | 694.90 | 679.00 | 693.95 | 690.88 | 73,612 |
| 05 Jul 2022 | 682.90 | 689.10 | 681.00 | 684.30 | 681.27 | 207,226 |
| 04 Jul 2022 | 674.25 | 685.05 | 666.15 | 681.90 | 678.88 | 71,201 |
| 01 Jul 2022 | 686.00 | 686.00 | 666.05 | 673.40 | 670.42 | 284,792 |
| 30 Jun 2022 | 691.00 | 691.45 | 679.35 | 683.90 | 680.87 | 184,651 |
| 29 Jun 2022 | 678.00 | 689.00 | 676.20 | 687.50 | 684.46 | 53,292 |
| 28 Jun 2022 | 679.05 | 684.95 | 676.20 | 681.00 | 677.99 | 66,971 |
| 27 Jun 2022 | 677.65 | 687.00 | 671.15 | 684.90 | 681.87 | 171,889 |
| 24 Jun 2022 | 664.95 | 675.50 | 662.95 | 671.50 | 668.53 | 136,462 |
| 23 Jun 2022 | 649.95 | 664.25 | 647.65 | 660.50 | 657.58 | 64,053 |
| 22 Jun 2022 | 642.20 | 650.15 | 641.30 | 642.75 | 639.91 | 143,241 |
| 21 Jun 2022 | 642.00 | 658.15 | 640.75 | 653.75 | 650.86 | 129,214 |
| 20 Jun 2022 | 642.00 | 646.60 | 634.20 | 641.50 | 638.66 | 92,075 |
| 17 Jun 2022 | 659.70 | 661.35 | 638.35 | 643.85 | 641.00 | 141,041 |
| 16 Jun 2022 | 686.00 | 686.00 | 650.35 | 653.95 | 651.06 | 230,008 |
| 15 Jun 2022 | 682.95 | 685.00 | 673.60 | 682.00 | 678.98 | 214,223 |
| 14 Jun 2022 | 673.80 | 689.00 | 671.00 | 682.15 | 679.13 | 183,878 |
| 13 Jun 2022 | 665.00 | 673.00 | 657.90 | 671.20 | 668.23 | 189,725 |
| 10 Jun 2022 | 672.00 | 676.55 | 664.50 | 673.00 | 670.02 | 113,995 |
| 09 Jun 2022 | 658.00 | 679.95 | 655.15 | 676.50 | 673.51 | 152,171 |
| 08 Jun 2022 | 685.00 | 687.40 | 660.50 | 663.20 | 660.27 | 600,555 |
| 07 Jun 2022 | 678.00 | 687.30 | 673.25 | 685.90 | 682.86 | 173,221 |
| 06 Jun 2022 | 682.35 | 689.85 | 676.60 | 683.35 | 680.33 | 147,323 |
| 03 Jun 2022 | 700.45 | 700.45 | 685.20 | 686.40 | 683.36 | 58,969 |
| 02 Jun 2022 | 685.00 | 697.00 | 683.40 | 695.90 | 692.82 | 143,399 |
| 01 Jun 2022 | 698.15 | 706.00 | 691.30 | 694.25 | 691.18 | 579,663 |
| 31 May 2022 | 695.00 | 706.30 | 692.25 | 701.10 | 698.00 | 258,495 |
| 30 May 2022 | 689.75 | 703.75 | 682.90 | 699.00 | 695.91 | 379,481 |
| 27 May 2022 | 702.05 | 702.05 | 676.15 | 684.75 | 681.72 | 170,183 |
| 26 May 2022 | 689.00 | 695.30 | 676.00 | 693.35 | 690.28 | 164,584 |
| 25 May 2022 | 677.00 | 689.85 | 677.00 | 688.35 | 685.30 | 174,560 |
| 24 May 2022 | 686.15 | 688.35 | 676.15 | 678.80 | 675.80 | 53,376 |
| 23 May 2022 | 685.00 | 693.75 | 680.00 | 685.70 | 682.67 | 74,307 |
| 20 May 2022 | 684.15 | 691.50 | 683.20 | 687.70 | 684.66 | 235,744 |
| 19 May 2022 | 686.00 | 692.55 | 668.20 | 673.50 | 670.52 | 137,410 |
| 18 May 2022 | 725.40 | 727.55 | 689.05 | 696.05 | 692.97 | 613,144 |
| 17 May 2022 | 699.80 | 710.00 | 691.00 | 707.55 | 704.42 | 123,491 |
| 16 May 2022 | 683.15 | 697.75 | 679.85 | 692.80 | 689.73 | 101,582 |
| 13 May 2022 | 717.90 | 717.90 | 685.00 | 689.40 | 686.35 | 359,357 |
| 12 May 2022 | 712.60 | 722.75 | 702.00 | 705.75 | 702.63 | 226,086 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
