Singapore markets open in 8 hours 28 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,026.52 -45.11 (-0.89%) Dow
37,968.21 -492.71 (-1.28%) Nasdaq
15,510.55 -202.20 (-1.29%) Bitcoin USD
64,144.27 -237.08 (-0.37%) CMC Crypto 200
1,385.52 +2.95 (+0.21%)
Bharti Airtel Limited (BHARTIARTL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,332.70 | 1,343.00 | 1,324.50 | 1,335.95 | 1,335.95 | 84,600 |
| 24 Apr 2024 | 1,364.05 | 1,364.05 | 1,333.80 | 1,336.25 | 1,336.25 | 111,467 |
| 23 Apr 2024 | 1,314.35 | 1,350.90 | 1,302.80 | 1,342.30 | 1,342.30 | 482,182 |
| 22 Apr 2024 | 1,301.15 | 1,305.90 | 1,288.50 | 1,298.45 | 1,298.45 | 129,889 |
| 19 Apr 2024 | 1,278.70 | 1,296.45 | 1,253.15 | 1,288.90 | 1,288.90 | 308,645 |
| 18 Apr 2024 | 1,218.65 | 1,281.40 | 1,215.70 | 1,267.20 | 1,267.20 | 436,832 |
| 16 Apr 2024 | 1,224.95 | 1,234.00 | 1,212.10 | 1,216.70 | 1,216.70 | 46,540 |
| 15 Apr 2024 | 1,201.30 | 1,234.55 | 1,201.30 | 1,225.05 | 1,225.05 | 34,783 |
| 12 Apr 2024 | 1,231.85 | 1,231.85 | 1,219.35 | 1,225.20 | 1,225.20 | 255,730 |
| 10 Apr 2024 | 1,215.80 | 1,230.55 | 1,210.75 | 1,229.30 | 1,229.30 | 49,348 |
| 09 Apr 2024 | 1,218.25 | 1,218.25 | 1,198.65 | 1,203.85 | 1,203.85 | 30,337 |
| 08 Apr 2024 | 1,191.00 | 1,210.10 | 1,183.60 | 1,204.15 | 1,204.15 | 79,900 |
| 05 Apr 2024 | 1,208.10 | 1,211.30 | 1,189.00 | 1,191.55 | 1,191.55 | 123,054 |
| 04 Apr 2024 | 1,234.90 | 1,234.90 | 1,201.95 | 1,206.95 | 1,206.95 | 29,398 |
| 03 Apr 2024 | 1,202.55 | 1,240.60 | 1,189.50 | 1,225.40 | 1,225.40 | 273,855 |
| 02 Apr 2024 | 1,222.05 | 1,225.45 | 1,203.55 | 1,208.40 | 1,208.40 | 88,168 |
| 01 Apr 2024 | 1,227.95 | 1,230.45 | 1,207.80 | 1,217.80 | 1,217.80 | 86,752 |
| 28 Mar 2024 | 1,238.65 | 1,238.65 | 1,220.35 | 1,229.05 | 1,229.05 | 92,209 |
| 27 Mar 2024 | 1,215.95 | 1,228.00 | 1,210.05 | 1,224.70 | 1,224.70 | 374,066 |
| 26 Mar 2024 | 1,232.75 | 1,233.45 | 1,211.15 | 1,216.05 | 1,216.05 | 250,616 |
| 22 Mar 2024 | 1,227.00 | 1,244.95 | 1,220.80 | 1,235.80 | 1,235.80 | 4,235,017 |
| 21 Mar 2024 | 1,243.95 | 1,243.95 | 1,214.45 | 1,221.80 | 1,221.80 | 407,138 |
| 20 Mar 2024 | 1,227.85 | 1,239.00 | 1,223.85 | 1,232.00 | 1,232.00 | 415,744 |
| 19 Mar 2024 | 1,223.60 | 1,240.65 | 1,215.25 | 1,227.85 | 1,227.85 | 2,169,332 |
| 18 Mar 2024 | 1,228.95 | 1,231.00 | 1,215.30 | 1,225.05 | 1,225.05 | 109,655 |
| 15 Mar 2024 | 1,186.00 | 1,222.70 | 1,186.00 | 1,220.35 | 1,220.35 | 1,584,041 |
| 14 Mar 2024 | 1,167.35 | 1,199.65 | 1,164.00 | 1,195.30 | 1,195.30 | 1,190,372 |
| 13 Mar 2024 | 1,210.70 | 1,210.70 | 1,151.30 | 1,169.20 | 1,169.20 | 124,916 |
| 12 Mar 2024 | 1,204.55 | 1,207.80 | 1,198.05 | 1,204.40 | 1,204.40 | 52,074 |
| 11 Mar 2024 | 1,187.95 | 1,218.20 | 1,187.95 | 1,197.10 | 1,197.10 | 57,435 |
| 07 Mar 2024 | 1,207.10 | 1,213.05 | 1,189.20 | 1,199.15 | 1,199.15 | 1,202,709 |
| 06 Mar 2024 | 1,174.40 | 1,196.00 | 1,157.85 | 1,193.85 | 1,193.85 | 1,551,612 |
| 05 Mar 2024 | 1,139.45 | 1,179.45 | 1,134.00 | 1,168.70 | 1,168.70 | 176,671 |
| 04 Mar 2024 | 1,131.80 | 1,149.00 | 1,131.80 | 1,134.00 | 1,134.00 | 1,524,770 |
| 01 Mar 2024 | 1,123.15 | 1,140.40 | 1,118.00 | 1,128.70 | 1,128.70 | 230,620 |
| 29 Feb 2024 | 1,123.00 | 1,137.75 | 1,098.10 | 1,122.90 | 1,122.90 | 462,799 |
| 28 Feb 2024 | 1,135.35 | 1,152.10 | 1,123.55 | 1,128.70 | 1,128.70 | 86,413 |
| 27 Feb 2024 | 1,115.00 | 1,130.85 | 1,101.60 | 1,127.35 | 1,127.35 | 123,111 |
| 26 Feb 2024 | 1,116.70 | 1,125.95 | 1,104.15 | 1,110.20 | 1,110.20 | 56,717 |
| 23 Feb 2024 | 1,130.00 | 1,132.15 | 1,116.00 | 1,126.70 | 1,126.70 | 356,937 |
| 22 Feb 2024 | 1,139.00 | 1,139.00 | 1,098.00 | 1,135.25 | 1,135.25 | 2,187,392 |
| 21 Feb 2024 | 1,153.40 | 1,159.05 | 1,132.60 | 1,139.75 | 1,139.75 | 2,553,984 |
| 20 Feb 2024 | 1,143.05 | 1,151.25 | 1,135.35 | 1,144.15 | 1,144.15 | 201,421 |
| 19 Feb 2024 | 1,118.60 | 1,144.60 | 1,118.55 | 1,142.20 | 1,142.20 | 397,680 |
| 16 Feb 2024 | 1,122.60 | 1,126.90 | 1,117.00 | 1,119.85 | 1,119.85 | 262,499 |
| 15 Feb 2024 | 1,121.30 | 1,131.10 | 1,110.00 | 1,121.15 | 1,121.15 | 22,932 |
| 14 Feb 2024 | 1,108.55 | 1,120.70 | 1,104.55 | 1,115.70 | 1,115.70 | 127,923 |
| 13 Feb 2024 | 1,117.85 | 1,124.90 | 1,104.00 | 1,117.70 | 1,117.70 | 164,231 |
| 12 Feb 2024 | 1,124.45 | 1,128.50 | 1,111.45 | 1,118.95 | 1,118.95 | 71,407 |
| 09 Feb 2024 | 1,137.00 | 1,144.95 | 1,115.80 | 1,121.10 | 1,121.10 | 203,529 |
| 08 Feb 2024 | 1,147.95 | 1,147.95 | 1,116.95 | 1,142.60 | 1,142.60 | 175,061 |
| 07 Feb 2024 | 1,138.50 | 1,148.20 | 1,132.00 | 1,134.55 | 1,134.55 | 656,111 |
| 06 Feb 2024 | 1,125.00 | 1,155.95 | 1,122.60 | 1,134.25 | 1,134.25 | 203,984 |
| 05 Feb 2024 | 1,153.25 | 1,159.00 | 1,110.40 | 1,113.75 | 1,113.75 | 76,698 |
| 02 Feb 2024 | 1,150.05 | 1,175.10 | 1,145.30 | 1,150.55 | 1,150.55 | 251,109 |
| 01 Feb 2024 | 1,171.85 | 1,171.85 | 1,149.20 | 1,150.75 | 1,150.75 | 50,129 |
| 31 Jan 2024 | 1,164.00 | 1,174.50 | 1,146.75 | 1,170.70 | 1,170.70 | 26,964 |
| 30 Jan 2024 | 1,164.90 | 1,181.10 | 1,154.80 | 1,158.30 | 1,158.30 | 40,927 |
| 29 Jan 2024 | 1,159.40 | 1,169.35 | 1,158.05 | 1,162.05 | 1,162.05 | 981,424 |
| 25 Jan 2024 | 1,190.30 | 1,200.95 | 1,157.35 | 1,159.85 | 1,159.85 | 365,568 |
| 24 Jan 2024 | 1,144.60 | 1,200.00 | 1,142.25 | 1,190.45 | 1,190.45 | 227,684 |
| 23 Jan 2024 | 1,140.10 | 1,172.50 | 1,135.00 | 1,159.20 | 1,159.20 | 141,141 |
| 19 Jan 2024 | 1,087.25 | 1,136.00 | 1,087.25 | 1,125.00 | 1,125.00 | 488,224 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,092.45 | 1,106.95 | 1,078.30 | 1,085.15 | 1,085.15 | 36,373 |
| 16 Jan 2024 | 1,106.95 | 1,116.80 | 1,093.65 | 1,095.35 | 1,095.35 | 38,718 |
| 15 Jan 2024 | 1,078.15 | 1,104.45 | 1,075.55 | 1,101.80 | 1,101.80 | 50,955 |
| 12 Jan 2024 | 1,059.20 | 1,078.55 | 1,051.75 | 1,076.10 | 1,076.10 | 795,068 |
| 11 Jan 2024 | 1,064.65 | 1,074.35 | 1,057.25 | 1,062.85 | 1,062.85 | 96,624 |
| 10 Jan 2024 | 1,069.85 | 1,073.00 | 1,055.55 | 1,063.55 | 1,063.55 | 471,498 |
| 09 Jan 2024 | 1,052.00 | 1,067.20 | 1,048.40 | 1,064.90 | 1,064.90 | 1,473,314 |
| 08 Jan 2024 | 1,054.75 | 1,058.80 | 1,046.25 | 1,049.15 | 1,049.15 | 79,925 |
| 05 Jan 2024 | 1,055.90 | 1,063.25 | 1,039.00 | 1,046.85 | 1,046.85 | 341,349 |
| 04 Jan 2024 | 1,036.95 | 1,059.00 | 1,027.65 | 1,049.15 | 1,049.15 | 45,855 |
| 03 Jan 2024 | 1,031.90 | 1,036.85 | 1,021.50 | 1,035.10 | 1,035.10 | 70,944 |
| 02 Jan 2024 | 1,018.00 | 1,025.40 | 1,016.15 | 1,021.90 | 1,021.90 | 88,890 |
| 01 Jan 2024 | 1,029.05 | 1,031.95 | 1,007.30 | 1,013.05 | 1,013.05 | 80,617 |
| 29 Dec 2023 | 1,034.05 | 1,043.05 | 1,024.30 | 1,032.85 | 1,032.85 | 616,032 |
| 28 Dec 2023 | 1,024.75 | 1,042.00 | 1,022.25 | 1,037.40 | 1,037.40 | 52,687 |
| 27 Dec 2023 | 1,000.00 | 1,024.00 | 998.45 | 1,020.95 | 1,020.95 | 52,677 |
| 26 Dec 2023 | 996.25 | 1,002.55 | 989.75 | 999.45 | 999.45 | 28,166 |
| 22 Dec 2023 | 981.15 | 998.65 | 976.00 | 989.25 | 989.25 | 139,504 |
| 21 Dec 2023 | 968.45 | 981.00 | 959.80 | 978.40 | 978.40 | 39,089 |
| 20 Dec 2023 | 990.20 | 994.15 | 969.10 | 971.20 | 971.20 | 32,206 |
| 19 Dec 2023 | 994.15 | 997.10 | 985.65 | 987.35 | 987.35 | 69,328 |
| 18 Dec 2023 | 994.05 | 998.80 | 982.05 | 990.15 | 990.15 | 103,414 |
| 15 Dec 2023 | 1,000.40 | 1,010.50 | 988.00 | 993.00 | 993.00 | 221,886 |
| 14 Dec 2023 | 1,005.00 | 1,010.90 | 999.25 | 1,006.05 | 1,006.05 | 58,408 |
| 13 Dec 2023 | 992.55 | 1,001.35 | 992.00 | 999.85 | 999.85 | 60,164 |
| 12 Dec 2023 | 1,000.30 | 1,000.30 | 987.00 | 995.70 | 995.70 | 60,724 |
| 11 Dec 2023 | 997.95 | 1,004.00 | 992.05 | 1,000.65 | 1,000.65 | 838,033 |
| 08 Dec 2023 | 1,003.70 | 1,003.75 | 991.35 | 999.50 | 999.50 | 357,216 |
| 07 Dec 2023 | 1,015.00 | 1,016.95 | 997.95 | 998.75 | 998.75 | 16,855,450 |
| 06 Dec 2023 | 1,030.60 | 1,034.65 | 1,013.55 | 1,023.95 | 1,023.95 | 124,239 |
| 05 Dec 2023 | 1,032.45 | 1,046.35 | 1,022.00 | 1,030.65 | 1,030.65 | 25,920 |
| 04 Dec 2023 | 1,026.05 | 1,043.05 | 1,025.85 | 1,032.40 | 1,032.40 | 57,046 |
| 01 Dec 2023 | 1,018.95 | 1,022.10 | 1,008.00 | 1,015.00 | 1,015.00 | 403,513 |
| 30 Nov 2023 | 998.65 | 1,018.00 | 992.80 | 1,014.55 | 1,014.55 | 300,407 |
| 29 Nov 2023 | 995.10 | 1,006.90 | 990.65 | 995.50 | 995.50 | 315,851 |
| 28 Nov 2023 | 973.05 | 987.55 | 971.55 | 985.55 | 985.55 | 37,059 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.