Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
34,953.07 -1,620.74 (-4.43%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Bharti Airtel Limited (BHARTIARTL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:56PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 712.80 | 713.70 | 689.25 | 695.05 | 695.05 | 133,044 |
| 20 Jan 2022 | 702.60 | 718.90 | 702.60 | 715.30 | 715.30 | 270,601 |
| 19 Jan 2022 | 725.50 | 725.50 | 701.75 | 704.05 | 704.05 | 80,830 |
| 18 Jan 2022 | 728.55 | 730.45 | 712.90 | 714.10 | 714.10 | 83,888 |
| 17 Jan 2022 | 721.00 | 734.75 | 720.00 | 728.55 | 728.55 | 197,500 |
| 14 Jan 2022 | 732.00 | 732.00 | 718.75 | 720.70 | 720.70 | 73,752 |
| 13 Jan 2022 | 728.55 | 735.55 | 727.60 | 731.55 | 731.55 | 99,339 |
| 12 Jan 2022 | 709.00 | 732.35 | 704.30 | 730.05 | 730.05 | 557,454 |
| 11 Jan 2022 | 704.00 | 709.45 | 694.80 | 703.60 | 703.60 | 211,875 |
| 10 Jan 2022 | 704.75 | 711.15 | 703.50 | 704.70 | 704.70 | 170,989 |
| 07 Jan 2022 | 715.00 | 715.35 | 701.75 | 704.75 | 704.75 | 119,795 |
| 06 Jan 2022 | 701.10 | 720.50 | 700.20 | 710.25 | 710.25 | 653,091 |
| 05 Jan 2022 | 702.90 | 702.90 | 691.85 | 700.05 | 700.05 | 85,748 |
| 04 Jan 2022 | 693.00 | 703.05 | 690.70 | 697.20 | 697.20 | 120,389 |
| 03 Jan 2022 | 684.15 | 692.50 | 683.25 | 691.20 | 691.20 | 131,858 |
| 31 Dec 2021 | 679.00 | 694.00 | 679.00 | 683.85 | 683.85 | 247,588 |
| 30 Dec 2021 | 681.35 | 685.35 | 674.15 | 679.60 | 679.60 | 118,116 |
| 29 Dec 2021 | 682.35 | 683.50 | 675.05 | 676.65 | 676.65 | 106,397 |
| 28 Dec 2021 | 678.00 | 683.30 | 675.15 | 680.05 | 680.05 | 85,413 |
| 27 Dec 2021 | 674.00 | 678.25 | 668.50 | 675.50 | 675.50 | 145,323 |
| 24 Dec 2021 | 684.00 | 684.00 | 672.95 | 677.05 | 677.05 | 74,625 |
| 23 Dec 2021 | 687.00 | 689.00 | 675.45 | 678.50 | 678.50 | 142,540 |
| 22 Dec 2021 | 668.85 | 685.75 | 668.50 | 684.85 | 684.85 | 266,428 |
| 21 Dec 2021 | 662.50 | 670.70 | 659.20 | 667.05 | 667.05 | 173,941 |
| 20 Dec 2021 | 656.00 | 661.20 | 645.10 | 658.25 | 658.25 | 426,784 |
| 17 Dec 2021 | 681.20 | 683.00 | 661.30 | 666.20 | 666.20 | 307,646 |
| 16 Dec 2021 | 690.00 | 690.00 | 677.50 | 682.20 | 682.20 | 103,024 |
| 15 Dec 2021 | 692.25 | 694.70 | 684.00 | 685.35 | 685.35 | 277,314 |
| 14 Dec 2021 | 701.90 | 706.15 | 688.45 | 691.65 | 691.65 | 297,355 |
| 13 Dec 2021 | 715.90 | 718.45 | 698.45 | 702.90 | 702.90 | 102,042 |
| 10 Dec 2021 | 713.50 | 718.80 | 707.05 | 710.60 | 710.60 | 420,273 |
| 09 Dec 2021 | 717.00 | 723.80 | 711.10 | 713.90 | 713.90 | 230,962 |
| 08 Dec 2021 | 706.00 | 718.90 | 703.40 | 715.10 | 715.10 | 731,759 |
| 07 Dec 2021 | 700.50 | 705.80 | 694.20 | 698.95 | 698.95 | 258,102 |
| 06 Dec 2021 | 716.60 | 721.80 | 693.90 | 697.10 | 697.10 | 305,574 |
| 03 Dec 2021 | 733.00 | 734.45 | 716.55 | 718.35 | 718.35 | 561,772 |
| 02 Dec 2021 | 726.90 | 735.65 | 714.10 | 732.15 | 732.15 | 1,467,375 |
| 01 Dec 2021 | 732.10 | 737.40 | 718.10 | 721.00 | 721.00 | 1,972,929 |
| 30 Nov 2021 | 738.15 | 750.15 | 723.50 | 728.75 | 728.75 | 599,340 |
| 29 Nov 2021 | 746.00 | 754.60 | 727.45 | 739.70 | 739.70 | 482,194 |
| 26 Nov 2021 | 764.95 | 764.95 | 732.90 | 737.45 | 737.45 | 215,868 |
| 25 Nov 2021 | 760.00 | 768.60 | 753.05 | 764.95 | 764.95 | 211,695 |
| 24 Nov 2021 | 764.80 | 781.90 | 756.00 | 758.75 | 758.75 | 719,706 |
| 23 Nov 2021 | 747.10 | 760.95 | 735.80 | 759.50 | 759.50 | 386,196 |
| 22 Nov 2021 | 743.00 | 756.00 | 733.25 | 742.05 | 742.05 | 793,877 |
| 18 Nov 2021 | 724.80 | 724.80 | 708.50 | 714.20 | 714.20 | 111,004 |
| 17 Nov 2021 | 730.30 | 732.20 | 716.50 | 719.85 | 719.85 | 126,793 |
| 16 Nov 2021 | 742.70 | 742.70 | 726.85 | 730.00 | 730.00 | 176,446 |
| 15 Nov 2021 | 741.00 | 746.00 | 736.50 | 737.60 | 737.60 | 135,387 |
| 12 Nov 2021 | 732.00 | 744.95 | 730.00 | 743.30 | 743.30 | 377,058 |
| 11 Nov 2021 | 735.70 | 738.55 | 724.50 | 728.60 | 728.60 | 279,354 |
| 10 Nov 2021 | 718.40 | 738.00 | 707.45 | 735.70 | 735.70 | 402,032 |
| 09 Nov 2021 | 712.00 | 716.35 | 705.30 | 713.15 | 713.15 | 213,993 |
| 08 Nov 2021 | 705.55 | 714.80 | 704.00 | 709.00 | 709.00 | 247,719 |
| 04 Nov 2021 | 705.90 | 705.90 | 699.50 | 701.10 | 701.10 | 38,935 |
| 03 Nov 2021 | 726.70 | 732.50 | 696.00 | 699.00 | 699.00 | 479,787 |
| 02 Nov 2021 | 715.00 | 722.90 | 707.55 | 712.90 | 712.90 | 222,200 |
| 01 Nov 2021 | 689.00 | 722.70 | 689.00 | 712.30 | 712.30 | 753,426 |
| 29 Oct 2021 | 692.00 | 700.75 | 677.60 | 686.25 | 686.25 | 196,379 |
| 28 Oct 2021 | 702.55 | 706.00 | 685.00 | 688.80 | 688.80 | 279,799 |
| 27 Oct 2021 | 701.00 | 714.60 | 694.50 | 702.55 | 702.55 | 244,716 |
| 26 Oct 2021 | 698.80 | 709.75 | 689.00 | 696.15 | 696.15 | 254,003 |
| 25 Oct 2021 | 697.00 | 703.75 | 675.30 | 690.75 | 690.75 | 260,455 |
| 22 Oct 2021 | 696.00 | 705.10 | 684.55 | 694.45 | 694.45 | 355,473 |
| 21 Oct 2021 | 711.45 | 712.80 | 689.30 | 696.40 | 696.40 | 675,724 |
| 20 Oct 2021 | 681.10 | 713.80 | 681.10 | 708.45 | 708.45 | 3,399,664 |
| 19 Oct 2021 | 698.85 | 698.85 | 675.60 | 681.00 | 681.00 | 200,508 |
| 18 Oct 2021 | 698.00 | 700.60 | 679.35 | 680.45 | 680.45 | 247,950 |
| 14 Oct 2021 | 690.15 | 693.80 | 682.00 | 686.15 | 686.15 | 222,359 |
| 13 Oct 2021 | 690.20 | 696.50 | 684.00 | 690.15 | 690.15 | 253,836 |
| 12 Oct 2021 | 691.30 | 698.40 | 684.50 | 686.50 | 686.50 | 145,088 |
| 11 Oct 2021 | 695.00 | 696.05 | 685.20 | 690.80 | 690.80 | 2,666,344 |
| 08 Oct 2021 | 696.80 | 699.25 | 689.00 | 695.40 | 695.40 | 235,018 |
| 07 Oct 2021 | 698.00 | 702.20 | 691.20 | 692.55 | 692.55 | 275,795 |
| 06 Oct 2021 | 706.90 | 707.95 | 688.25 | 691.40 | 691.40 | 415,547 |
| 05 Oct 2021 | 682.15 | 703.35 | 680.65 | 699.25 | 699.25 | 4,807,686 |
| 04 Oct 2021 | 695.00 | 695.00 | 670.00 | 681.10 | 681.10 | 401,411 |
| 01 Oct 2021 | 688.50 | 688.50 | 667.90 | 672.90 | 672.90 | 627,450 |
| 30 Sep 2021 | 696.40 | 709.85 | 686.70 | 688.15 | 688.15 | 368,378 |
| 29 Sep 2021 | 699.00 | 702.00 | 689.45 | 693.95 | 693.95 | 1,518,611 |
| 28 Sep 2021 | 723.10 | 726.95 | 686.05 | 696.25 | 696.25 | 835,171 |
| 27 Sep 2021 | 732.00 | 732.00 | 718.20 | 722.85 | 722.85 | 285,330 |
| 24 Sep 2021 | 714.64 | 738.79 | 714.59 | 725.59 | 725.59 | 1,262,802 |
| 23 Sep 2021 | 718.08 | 726.37 | 710.08 | 712.83 | 712.83 | 2,836,947 |
| 22 Sep 2021 | 715.28 | 718.67 | 710.91 | 713.37 | 713.37 | 310,768 |
| 21 Sep 2021 | 710.57 | 726.91 | 708.46 | 713.37 | 713.37 | 327,620 |
| 20 Sep 2021 | 711.16 | 720.14 | 706.74 | 711.40 | 711.40 | 1,633,270 |
| 17 Sep 2021 | 707.03 | 721.22 | 707.03 | 714.74 | 714.74 | 754,937 |
| 16 Sep 2021 | 730.20 | 730.20 | 701.98 | 704.92 | 704.92 | 3,653,681 |
| 15 Sep 2021 | 683.23 | 721.41 | 683.23 | 712.19 | 712.19 | 1,084,298 |
| 14 Sep 2021 | 683.13 | 686.81 | 676.41 | 681.32 | 681.32 | 460,892 |
| 13 Sep 2021 | 692.00 | 697.10 | 686.00 | 695.60 | 695.60 | 734,595 |
| 09 Sep 2021 | 668.00 | 688.25 | 668.00 | 686.30 | 686.30 | 474,985 |
| 08 Sep 2021 | 679.70 | 684.00 | 665.00 | 667.80 | 667.80 | 773,056 |
| 07 Sep 2021 | 655.90 | 680.65 | 648.00 | 670.70 | 670.70 | 1,269,253 |
| 06 Sep 2021 | 663.10 | 665.65 | 653.45 | 654.50 | 654.50 | 240,790 |
| 03 Sep 2021 | 669.40 | 669.40 | 654.15 | 658.30 | 658.30 | 209,317 |
| 02 Sep 2021 | 670.70 | 673.75 | 664.15 | 666.10 | 666.10 | 353,647 |
| 01 Sep 2021 | 668.90 | 673.00 | 653.95 | 666.20 | 666.20 | 911,487 |
| 31 Aug 2021 | 629.80 | 667.95 | 625.50 | 663.70 | 663.70 | 1,784,501 |
| *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.
