Singapore markets closed

Bharti Airtel Limited (BHARTIARTL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
799.75+34.35 (+4.49%)
At close: 03:56PM IST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022762.55808.85761.50799.75799.75262,490
29 Sept 2022761.20768.65759.55765.40765.40354,151
28 Sept 2022755.00771.00755.00761.40761.40270,799
27 Sept 2022754.00764.70754.00760.60760.60193,907
26 Sept 2022767.05771.35753.50755.20755.20896,784
23 Sept 2022787.20787.30768.60770.95770.95150,233
22 Sept 2022783.35795.00776.40784.20784.20168,402
21 Sept 2022792.50797.00779.25780.40780.4085,092
20 Sept 2022783.60796.60783.60790.55790.5572,943
19 Sept 2022774.90786.15772.30782.60782.602,042,903
16 Sept 2022784.85787.30776.25780.00780.0085,809
15 Sept 2022786.20790.30782.00784.80784.80151,477
14 Sept 2022768.00788.40768.00783.45783.45216,299
13 Sept 2022773.00789.00770.10784.60784.60419,712
12 Sept 2022767.20771.20765.05768.90768.90191,829
09 Sept 2022776.00776.00763.55765.55765.55379,713
08 Sept 2022760.50776.00757.10770.20770.20539,738
07 Sept 2022756.50759.70736.10753.05753.05875,712
06 Sept 2022740.00792.05740.00761.30761.30643,788
05 Sept 2022735.00742.00733.60740.65740.65200,659
02 Sept 2022725.15740.60720.05734.65734.65436,448
01 Sept 2022723.10745.90723.10735.05735.051,975,791
30 Aug 2022720.90729.70712.00726.50726.50292,063
29 Aug 2022710.00724.95710.00720.90720.90145,567
26 Aug 2022743.00743.00727.90730.55730.55104,140
25 Aug 2022743.50768.00731.60738.05738.05753,933
24 Aug 2022728.00792.65721.10738.90738.901,103,388
23 Aug 2022719.15742.65719.15737.60737.6094,659
22 Aug 2022729.00733.85724.65727.50727.50285,668
19 Aug 2022733.25737.65726.05732.35732.35300,170
18 Aug 2022725.00735.70721.00733.25733.25201,667
17 Aug 2022706.00725.00702.80721.75721.75296,418
16 Aug 2022711.00715.70700.70703.80703.80183,506
12 Aug 2022709.55712.20706.65709.85709.85170,762
11 Aug 2022723.40723.40705.85709.55709.55461,575
10 Aug 2022719.00719.00706.00714.95714.95330,344
08 Aug 2022707.00709.75699.10704.35704.35259,526
05 Aug 2022700.00710.00697.20703.60703.60118,358
04 Aug 2022699.00699.00681.00693.95693.95211,393
03 Aug 2022688.80696.65687.00692.95692.95115,279
02 Aug 2022699.00699.45681.40686.60686.60111,350
01 Aug 2022679.00697.30677.85694.20694.203,071,366
01 Aug 20223 Dividend
29 Jul 2022673.00680.50671.00677.90674.90135,806
28 Jul 2022681.00681.00664.25666.80663.85486,945
27 Jul 2022684.00684.00669.75674.80671.81163,654
26 Jul 2022681.00685.10670.10683.80680.7765,233
25 Jul 2022678.50686.55676.65678.15675.1555,109
22 Jul 2022682.50682.50675.15678.50675.5067,432
21 Jul 2022669.65679.25669.65678.60675.6042,016
20 Jul 2022677.00678.00668.05670.25667.28419,695
19 Jul 2022673.35675.80663.40672.95669.97392,866
18 Jul 2022660.80669.00649.35663.50660.563,086,280
15 Jul 2022648.20657.50643.50651.65648.77511,567
14 Jul 2022648.20652.10629.05642.00639.16194,456
13 Jul 2022685.20685.20641.30643.45640.60191,204
12 Jul 2022663.00666.95660.10662.45659.52246,101
11 Jul 2022676.80680.60659.05660.30657.38362,839
08 Jul 2022686.15696.50686.15695.25692.17169,887
07 Jul 2022694.95696.55685.55686.65683.61102,775
06 Jul 2022679.00694.90679.00693.95690.8873,612
05 Jul 2022682.90689.10681.00684.30681.27207,226
04 Jul 2022674.25685.05666.15681.90678.8871,201
01 Jul 2022686.00686.00666.05673.40670.42284,792
30 Jun 2022691.00691.45679.35683.90680.87184,651
29 Jun 2022678.00689.00676.20687.50684.4653,292
28 Jun 2022679.05684.95676.20681.00677.9966,971
27 Jun 2022677.65687.00671.15684.90681.87171,889
24 Jun 2022664.95675.50662.95671.50668.53136,462
23 Jun 2022649.95664.25647.65660.50657.5864,053
22 Jun 2022642.20650.15641.30642.75639.91143,241
21 Jun 2022642.00658.15640.75653.75650.86129,214
20 Jun 2022642.00646.60634.20641.50638.6692,075
17 Jun 2022659.70661.35638.35643.85641.00141,041
16 Jun 2022686.00686.00650.35653.95651.06230,008
15 Jun 2022682.95685.00673.60682.00678.98214,223
14 Jun 2022673.80689.00671.00682.15679.13183,878
13 Jun 2022665.00673.00657.90671.20668.23189,725
10 Jun 2022672.00676.55664.50673.00670.02113,995
09 Jun 2022658.00679.95655.15676.50673.51152,171
08 Jun 2022685.00687.40660.50663.20660.27600,555
07 Jun 2022678.00687.30673.25685.90682.86173,221
06 Jun 2022682.35689.85676.60683.35680.33147,323
03 Jun 2022700.45700.45685.20686.40683.3658,969
02 Jun 2022685.00697.00683.40695.90692.82143,399
01 Jun 2022698.15706.00691.30694.25691.18579,663
31 May 2022695.00706.30692.25701.10698.00258,495
30 May 2022689.75703.75682.90699.00695.91379,481
27 May 2022702.05702.05676.15684.75681.72170,183
26 May 2022689.00695.30676.00693.35690.28164,584
25 May 2022677.00689.85677.00688.35685.30174,560
24 May 2022686.15688.35676.15678.80675.8053,376
23 May 2022685.00693.75680.00685.70682.6774,307
20 May 2022684.15691.50683.20687.70684.66235,744
19 May 2022686.00692.55668.20673.50670.52137,410
18 May 2022725.40727.55689.05696.05692.97613,144
17 May 2022699.80710.00691.00707.55704.42123,491
16 May 2022683.15697.75679.85692.80689.73101,582
13 May 2022717.90717.90685.00689.40686.35359,357
12 May 2022712.60722.75702.00705.75702.63226,086
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...