Singapore markets closed

Bharti Airtel Limited (BHARTIARTL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
695.05-20.25 (-2.83%)
At close: 03:56PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022712.80713.70689.25695.05695.05133,044
20 Jan 2022702.60718.90702.60715.30715.30270,601
19 Jan 2022725.50725.50701.75704.05704.0580,830
18 Jan 2022728.55730.45712.90714.10714.1083,888
17 Jan 2022721.00734.75720.00728.55728.55197,500
14 Jan 2022732.00732.00718.75720.70720.7073,752
13 Jan 2022728.55735.55727.60731.55731.5599,339
12 Jan 2022709.00732.35704.30730.05730.05557,454
11 Jan 2022704.00709.45694.80703.60703.60211,875
10 Jan 2022704.75711.15703.50704.70704.70170,989
07 Jan 2022715.00715.35701.75704.75704.75119,795
06 Jan 2022701.10720.50700.20710.25710.25653,091
05 Jan 2022702.90702.90691.85700.05700.0585,748
04 Jan 2022693.00703.05690.70697.20697.20120,389
03 Jan 2022684.15692.50683.25691.20691.20131,858
31 Dec 2021679.00694.00679.00683.85683.85247,588
30 Dec 2021681.35685.35674.15679.60679.60118,116
29 Dec 2021682.35683.50675.05676.65676.65106,397
28 Dec 2021678.00683.30675.15680.05680.0585,413
27 Dec 2021674.00678.25668.50675.50675.50145,323
24 Dec 2021684.00684.00672.95677.05677.0574,625
23 Dec 2021687.00689.00675.45678.50678.50142,540
22 Dec 2021668.85685.75668.50684.85684.85266,428
21 Dec 2021662.50670.70659.20667.05667.05173,941
20 Dec 2021656.00661.20645.10658.25658.25426,784
17 Dec 2021681.20683.00661.30666.20666.20307,646
16 Dec 2021690.00690.00677.50682.20682.20103,024
15 Dec 2021692.25694.70684.00685.35685.35277,314
14 Dec 2021701.90706.15688.45691.65691.65297,355
13 Dec 2021715.90718.45698.45702.90702.90102,042
10 Dec 2021713.50718.80707.05710.60710.60420,273
09 Dec 2021717.00723.80711.10713.90713.90230,962
08 Dec 2021706.00718.90703.40715.10715.10731,759
07 Dec 2021700.50705.80694.20698.95698.95258,102
06 Dec 2021716.60721.80693.90697.10697.10305,574
03 Dec 2021733.00734.45716.55718.35718.35561,772
02 Dec 2021726.90735.65714.10732.15732.151,467,375
01 Dec 2021732.10737.40718.10721.00721.001,972,929
30 Nov 2021738.15750.15723.50728.75728.75599,340
29 Nov 2021746.00754.60727.45739.70739.70482,194
26 Nov 2021764.95764.95732.90737.45737.45215,868
25 Nov 2021760.00768.60753.05764.95764.95211,695
24 Nov 2021764.80781.90756.00758.75758.75719,706
23 Nov 2021747.10760.95735.80759.50759.50386,196
22 Nov 2021743.00756.00733.25742.05742.05793,877
18 Nov 2021724.80724.80708.50714.20714.20111,004
17 Nov 2021730.30732.20716.50719.85719.85126,793
16 Nov 2021742.70742.70726.85730.00730.00176,446
15 Nov 2021741.00746.00736.50737.60737.60135,387
12 Nov 2021732.00744.95730.00743.30743.30377,058
11 Nov 2021735.70738.55724.50728.60728.60279,354
10 Nov 2021718.40738.00707.45735.70735.70402,032
09 Nov 2021712.00716.35705.30713.15713.15213,993
08 Nov 2021705.55714.80704.00709.00709.00247,719
04 Nov 2021705.90705.90699.50701.10701.1038,935
03 Nov 2021726.70732.50696.00699.00699.00479,787
02 Nov 2021715.00722.90707.55712.90712.90222,200
01 Nov 2021689.00722.70689.00712.30712.30753,426
29 Oct 2021692.00700.75677.60686.25686.25196,379
28 Oct 2021702.55706.00685.00688.80688.80279,799
27 Oct 2021701.00714.60694.50702.55702.55244,716
26 Oct 2021698.80709.75689.00696.15696.15254,003
25 Oct 2021697.00703.75675.30690.75690.75260,455
22 Oct 2021696.00705.10684.55694.45694.45355,473
21 Oct 2021711.45712.80689.30696.40696.40675,724
20 Oct 2021681.10713.80681.10708.45708.453,399,664
19 Oct 2021698.85698.85675.60681.00681.00200,508
18 Oct 2021698.00700.60679.35680.45680.45247,950
14 Oct 2021690.15693.80682.00686.15686.15222,359
13 Oct 2021690.20696.50684.00690.15690.15253,836
12 Oct 2021691.30698.40684.50686.50686.50145,088
11 Oct 2021695.00696.05685.20690.80690.802,666,344
08 Oct 2021696.80699.25689.00695.40695.40235,018
07 Oct 2021698.00702.20691.20692.55692.55275,795
06 Oct 2021706.90707.95688.25691.40691.40415,547
05 Oct 2021682.15703.35680.65699.25699.254,807,686
04 Oct 2021695.00695.00670.00681.10681.10401,411
01 Oct 2021688.50688.50667.90672.90672.90627,450
30 Sep 2021696.40709.85686.70688.15688.15368,378
29 Sep 2021699.00702.00689.45693.95693.951,518,611
28 Sep 2021723.10726.95686.05696.25696.25835,171
27 Sep 2021732.00732.00718.20722.85722.85285,330
24 Sep 2021714.64738.79714.59725.59725.591,262,802
23 Sep 2021718.08726.37710.08712.83712.832,836,947
22 Sep 2021715.28718.67710.91713.37713.37310,768
21 Sep 2021710.57726.91708.46713.37713.37327,620
20 Sep 2021711.16720.14706.74711.40711.401,633,270
17 Sep 2021707.03721.22707.03714.74714.74754,937
16 Sep 2021730.20730.20701.98704.92704.923,653,681
15 Sep 2021683.23721.41683.23712.19712.191,084,298
14 Sep 2021683.13686.81676.41681.32681.32460,892
13 Sep 2021692.00697.10686.00695.60695.60734,595
09 Sep 2021668.00688.25668.00686.30686.30474,985
08 Sep 2021679.70684.00665.00667.80667.80773,056
07 Sep 2021655.90680.65648.00670.70670.701,269,253
06 Sep 2021663.10665.65653.45654.50654.50240,790
03 Sep 2021669.40669.40654.15658.30658.30209,317
02 Sep 2021670.70673.75664.15666.10666.10353,647
01 Sep 2021668.90673.00653.95666.20666.20911,487
31 Aug 2021629.80667.95625.50663.70663.701,784,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...