Singapore markets close in 1 hour 55 minutes

Bharti Airtel Limited (BHARTIARTL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
681.05-3.85 (-0.56%)
As of 12:20PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022679.05684.40676.20681.05681.0543,640
27 Jun 2022677.65687.00671.15684.90684.90171,889
24 Jun 2022664.95675.50662.95671.50671.50136,462
23 Jun 2022649.95664.25647.65660.50660.5064,053
22 Jun 2022642.20650.15641.30642.75642.75143,241
21 Jun 2022642.00658.15640.75653.75653.75129,214
20 Jun 2022642.00646.60634.20641.50641.5092,075
17 Jun 2022659.70661.35638.35643.85643.85141,041
16 Jun 2022686.00686.00650.35653.95653.95230,008
15 Jun 2022682.95685.00673.60682.00682.00214,223
14 Jun 2022673.80689.00671.00682.15682.15183,878
13 Jun 2022665.00673.00657.90671.20671.20189,725
10 Jun 2022672.00676.55664.50673.00673.00113,995
09 Jun 2022658.00679.95655.15676.50676.50152,171
08 Jun 2022685.00687.40660.50663.20663.20600,555
07 Jun 2022678.00687.30673.25685.90685.90173,221
06 Jun 2022682.35689.85676.60683.35683.35147,323
03 Jun 2022700.45700.45685.20686.40686.4058,969
02 Jun 2022685.00697.00683.40695.90695.90143,399
01 Jun 2022698.15706.00691.30694.25694.25579,663
31 May 2022695.00706.30692.25701.10701.10258,495
30 May 2022689.75703.75682.90699.00699.00379,481
27 May 2022702.05702.05676.15684.75684.75170,183
26 May 2022689.00695.30676.00693.35693.35164,584
25 May 2022677.00689.85677.00688.35688.35174,560
24 May 2022686.15688.35676.15678.80678.8053,376
23 May 2022685.00693.75680.00685.70685.7074,307
20 May 2022684.15691.50683.20687.70687.70235,744
19 May 2022686.00692.55668.20673.50673.50137,410
18 May 2022725.40727.55689.05696.05696.05613,144
17 May 2022699.80710.00691.00707.55707.55123,491
16 May 2022683.15697.75679.85692.80692.80101,582
13 May 2022717.90717.90685.00689.40689.40359,357
12 May 2022712.60722.75702.00705.75705.75226,086
11 May 2022720.00735.10717.20722.90722.90217,527
10 May 2022706.50728.40706.50719.60719.60103,773
09 May 2022700.00720.00700.00711.75711.75189,798
06 May 2022715.00723.90707.75710.40710.40348,653
05 May 2022722.10733.00714.30717.55717.55175,716
04 May 2022739.10739.10716.80722.60722.602,872,984
02 May 2022730.55742.70730.55741.45741.45202,559
29 Apr 2022750.00760.80735.75739.70739.70358,326
28 Apr 2022751.80754.00744.80747.25747.25100,891
27 Apr 2022751.50761.35746.25753.55753.5575,196
26 Apr 2022744.50758.85739.25756.20756.20217,929
25 Apr 2022732.00743.25730.00739.45739.45271,553
22 Apr 2022734.75740.75729.40738.75738.7564,386
21 Apr 2022746.00746.00730.00734.75734.75261,922
20 Apr 2022727.20744.30724.50739.40739.40155,124
19 Apr 2022735.30737.65717.00722.55722.55480,868
18 Apr 2022729.10740.10723.50729.80729.80226,124
13 Apr 2022743.00756.50738.00740.70740.70599,288
12 Apr 2022762.40762.40740.00741.60741.6077,478
11 Apr 2022755.35765.15755.35757.90757.90486,689
08 Apr 2022764.20768.00757.75762.15762.15112,355
07 Apr 2022772.00777.45759.65762.60762.6055,014
06 Apr 2022765.00780.35763.05775.20775.20118,489
05 Apr 2022771.00773.65761.00766.25766.2564,906
04 Apr 2022758.60774.85756.00767.65767.65255,057
01 Apr 2022757.15766.60749.10758.60758.60194,022
31 Mar 2022752.00759.05739.60755.40755.40128,187
30 Mar 2022760.00769.75744.65749.40749.40185,301
29 Mar 2022740.20762.85737.05754.55754.55601,282
28 Mar 2022714.95737.50710.45733.35733.35237,001
25 Mar 2022710.50714.40705.80709.25709.25163,661
24 Mar 2022699.00708.95697.35706.25706.25181,559
23 Mar 2022719.90719.90703.00705.05705.05162,570
22 Mar 2022707.20720.90706.10719.25719.2586,945
21 Mar 2022702.00723.00702.00709.35709.35228,917
17 Mar 2022719.00727.70714.70722.80722.80228,481
16 Mar 2022706.00715.00705.00712.60712.60286,825
15 Mar 2022700.80709.45695.40703.35703.35350,151
14 Mar 2022688.40704.85688.40700.55700.55128,884
11 Mar 2022696.05702.20691.60694.80694.8068,244
10 Mar 2022705.30707.30690.75697.55697.55101,287
09 Mar 2022683.00698.10674.45691.45691.45225,062
08 Mar 2022675.40686.80667.70682.90682.90269,174
07 Mar 2022643.00679.00638.90675.60675.60389,014
04 Mar 2022667.95667.95650.00653.00653.00148,028
03 Mar 2022676.10679.80668.85671.80671.80142,360
02 Mar 2022686.25686.25666.05673.90673.90274,602
28 Feb 2022683.00689.80666.90686.25686.25177,372
25 Feb 2022680.00695.00677.80688.45688.45152,744
24 Feb 2022689.00689.00645.60670.75670.75636,847
23 Feb 2022698.00708.90698.00704.25704.25203,509
22 Feb 2022695.00701.60687.70699.90699.90286,312
21 Feb 2022706.00716.25702.75709.80709.80262,041
18 Feb 2022708.15719.40708.15712.70712.70107,842
17 Feb 2022726.00727.00715.10717.15717.15157,848
16 Feb 2022715.20728.00707.70721.40721.40203,539
15 Feb 2022697.00713.15687.75711.35711.35171,221
14 Feb 2022708.50708.50685.00688.05688.05279,171
11 Feb 2022718.00725.20710.95714.45714.45129,216
10 Feb 2022725.00726.80708.65723.80723.80198,926
09 Feb 2022709.10726.00702.15719.60719.60458,768
08 Feb 2022718.20718.20701.00708.85708.85241,296
07 Feb 2022719.40719.60699.55706.50706.50190,773
04 Feb 2022721.60723.15716.55720.20720.2094,805
03 Feb 2022728.00728.80718.55721.60721.6074,344
02 Feb 2022734.00734.00720.80724.95724.9582,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...