Singapore markets open in 3 hours 23 minutes

Bharti Airtel Limited (BHARTIARTL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,127.35+17.15 (+1.54%)
At close: 03:49PM IST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20241,115.001,130.851,101.601,127.351,127.35123,111
26 Feb 20241,116.701,125.951,104.151,110.201,110.2056,717
23 Feb 20241,130.001,132.151,116.001,126.701,126.70356,937
22 Feb 20241,139.001,139.001,098.001,135.251,135.252,187,392
21 Feb 20241,153.401,159.051,132.601,139.751,139.752,553,984
20 Feb 20241,143.051,151.251,135.351,144.151,144.15201,421
19 Feb 20241,118.601,144.601,118.551,142.201,142.20397,680
16 Feb 20241,122.601,126.901,117.001,119.851,119.85262,499
15 Feb 20241,121.301,131.101,110.001,121.151,121.1522,932
14 Feb 20241,108.551,120.701,104.551,115.701,115.70127,923
13 Feb 20241,117.851,124.901,104.001,117.701,117.70164,231
12 Feb 20241,124.451,128.501,111.451,118.951,118.9571,407
09 Feb 20241,137.001,144.951,115.801,121.101,121.10203,529
08 Feb 20241,147.951,147.951,116.951,142.601,142.60175,061
07 Feb 20241,138.501,148.201,132.001,134.551,134.55656,111
06 Feb 20241,125.001,155.951,122.601,134.251,134.25203,984
05 Feb 20241,153.251,159.001,110.401,113.751,113.7576,698
02 Feb 20241,150.051,175.101,145.301,150.551,150.55251,109
01 Feb 20241,171.851,171.851,149.201,150.751,150.7550,129
31 Jan 20241,164.001,174.501,146.751,170.701,170.7026,964
30 Jan 20241,164.901,181.101,154.801,158.301,158.3040,927
29 Jan 20241,159.401,169.351,158.051,162.051,162.05981,424
25 Jan 20241,190.301,200.951,157.351,159.851,159.85365,568
24 Jan 20241,144.601,200.001,142.251,190.451,190.45227,684
23 Jan 20241,140.101,172.501,135.001,159.201,159.20141,141
19 Jan 20241,087.251,136.001,087.251,125.001,125.00488,224
18 Jan 2024------
17 Jan 20241,092.451,106.951,078.301,085.151,085.1536,373
16 Jan 20241,106.951,116.801,093.651,095.351,095.3538,718
15 Jan 20241,078.151,104.451,075.551,101.801,101.8050,955
12 Jan 20241,059.201,078.551,051.751,076.101,076.10795,068
11 Jan 20241,064.651,074.351,057.251,062.851,062.8596,624
10 Jan 20241,069.851,073.001,055.551,063.551,063.55471,498
09 Jan 20241,052.001,067.201,048.401,064.901,064.901,473,314
08 Jan 20241,054.751,058.801,046.251,049.151,049.1579,925
05 Jan 20241,055.901,063.251,039.001,046.851,046.85341,349
04 Jan 20241,036.951,059.001,027.651,049.151,049.1545,855
03 Jan 20241,031.901,036.851,021.501,035.101,035.1070,944
02 Jan 20241,018.001,025.401,016.151,021.901,021.9088,890
01 Jan 20241,029.051,031.951,007.301,013.051,013.0580,617
29 Dec 20231,034.051,043.051,024.301,032.851,032.85616,032
28 Dec 20231,024.751,042.001,022.251,037.401,037.4052,687
27 Dec 20231,000.001,024.00998.451,020.951,020.9552,677
26 Dec 2023996.251,002.55989.75999.45999.4528,166
22 Dec 2023981.15998.65976.00989.25989.25139,504
21 Dec 2023968.45981.00959.80978.40978.4039,089
20 Dec 2023990.20994.15969.10971.20971.2032,206
19 Dec 2023994.15997.10985.65987.35987.3569,328
18 Dec 2023994.05998.80982.05990.15990.15103,414
15 Dec 20231,000.401,010.50988.00993.00993.00221,886
14 Dec 20231,005.001,010.90999.251,006.051,006.0558,408
13 Dec 2023992.551,001.35992.00999.85999.8560,164
12 Dec 20231,000.301,000.30987.00995.70995.7060,724
11 Dec 2023997.951,004.00992.051,000.651,000.65838,033
08 Dec 20231,003.701,003.75991.35999.50999.50357,216
07 Dec 20231,015.001,016.95997.95998.75998.7516,855,450
06 Dec 20231,030.601,034.651,013.551,023.951,023.95124,239
05 Dec 20231,032.451,046.351,022.001,030.651,030.6525,920
04 Dec 20231,026.051,043.051,025.851,032.401,032.4057,046
01 Dec 20231,018.951,022.101,008.001,015.001,015.00403,513
30 Nov 2023998.651,018.00992.801,014.551,014.55300,407
29 Nov 2023995.101,006.90990.65995.50995.50315,851
28 Nov 2023973.05987.55971.55985.55985.5537,059
24 Nov 2023966.90977.25966.90972.75972.75202,156
23 Nov 2023969.35980.85964.00977.30977.30291,611
22 Nov 2023978.30978.30966.00969.30969.3037,917
21 Nov 2023974.55976.00961.00971.40971.4096,309
20 Nov 2023948.70964.00942.00961.60961.60878,076
17 Nov 2023948.65954.20946.05947.60947.60157,298
16 Nov 2023950.95953.35943.00948.65948.652,472,968
15 Nov 2023950.00951.00936.10949.80949.8065,209
13 Nov 2023944.95944.95933.85935.15935.1523,813
10 Nov 2023935.95937.25929.30935.45935.45182,637
09 Nov 2023936.90937.00930.90932.30932.3016,325
08 Nov 2023940.60941.15934.60936.90936.9015,817
07 Nov 2023939.10939.10932.80937.00937.0032,647
06 Nov 2023938.65940.75929.80939.10939.1046,152
03 Nov 2023925.00933.40922.05930.70930.70397,470
02 Nov 2023918.00925.95916.70924.15924.1537,554
01 Nov 2023899.85914.55896.00913.60913.6048,824
31 Oct 2023923.95923.95913.00914.20914.20291,293
30 Oct 2023916.00931.75910.65925.90925.90188,488
27 Oct 2023912.95918.00906.35914.55914.5567,834
26 Oct 2023923.00923.00900.75905.00905.00540,437
25 Oct 2023924.10939.50919.00922.55922.55479,235
23 Oct 2023947.30949.00937.35939.75939.7554,941
20 Oct 2023940.00947.65937.45945.10945.10305,861
19 Oct 2023945.00951.35933.75942.70942.70593,207
18 Oct 2023955.00959.00950.75952.80952.80122,404
17 Oct 2023946.50960.30946.50954.10954.10303,656
16 Oct 2023955.25959.00943.90945.55945.5542,497
13 Oct 2023944.00956.15944.00954.25954.25512,845
12 Oct 2023961.35961.35946.95950.85950.85374,967
11 Oct 2023953.95956.75948.10955.45955.451,386,019
10 Oct 2023922.05953.60922.05948.70948.70109,590
09 Oct 2023908.05927.95908.05924.85924.8550,338
06 Oct 2023928.05929.00924.25926.05926.05344,042
05 Oct 2023927.65929.70920.55928.70928.7049,979
04 Oct 2023919.95927.45919.00924.70924.7086,479
03 Oct 2023923.65928.00916.00924.95924.9549,364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...