Bharti Airtel Limited - BHARTIARTL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,047	2,026.9	2,026.9	2,049.9	2,014.9	7.39M
January 12, 2026	2,023.5	2,044	2,044	2,048.8	2,001.3	4.69M
January 09, 2026	2,070.2	2,027.1	2,027.1	2,084	2,023.2	4.17M
January 08, 2026	2,088	2,066.3	2,066.3	2,092	2,055	5.53M
January 07, 2026	2,095.6	2,084.2	2,084.2	2,103.8	2,077	4.17M
January 06, 2026	2,106.8	2,105.3	2,105.3	2,121.8	2,087.5	9.12M
January 05, 2026	2,102.1	2,105	2,105	2,112.1	2,096.5	2.64M
January 02, 2026	2,108	2,106.3	2,106.3	2,125	2,098	2.93M
January 01, 2026	2,114.8	2,110.4	2,110.4	2,123.9	2,107	2.1M
December 31, 2025	2,096	2,105.6	2,105.6	2,121	2,090.1	2.99M
December 30, 2025	2,077	2,099.8	2,099.8	2,102.8	2,071.6	6.98M
December 29, 2025	2,105.4	2,081.6	2,081.6	2,112.7	2,079.4	2.37M
December 26, 2025	2,123	2,105.4	2,105.4	2,123	2,101.8	1.3M
December 24, 2025	2,111	2,123.7	2,123.7	2,137.2	2,111	3.15M
December 23, 2025	2,157	2,122.9	2,122.9	2,164	2,119.2	4.11M
December 22, 2025	2,118	2,147.6	2,147.6	2,151.7	2,101.7	7.67M
December 19, 2025	2,113.9	2,097.7	2,097.7	2,115	2,082	10.13M
December 18, 2025	2,099	2,092	2,092	2,116.6	2,088.1	3.76M
December 17, 2025	2,117.6	2,108	2,108	2,128	2,096.4	6.41M
December 16, 2025	2,070.1	2,102	2,102	2,106.6	2,070.1	5.76M
December 15, 2025	2,070.1	2,069.7	2,069.7	2,078.9	2,061.5	3.23M
December 12, 2025	2,053.1	2,083.4	2,083.4	2,087.1	2,050.6	2.71M
December 11, 2025	2,066	2,053.2	2,053.2	2,069.2	2,038	3.25M
December 10, 2025	2,072	2,067	2,067	2,096.9	2,062.2	3.99M
December 09, 2025	2,086.8	2,089.7	2,089.7	2,100.4	2,080.4	5.14M
December 08, 2025	2,114.4	2,086.2	2,086.2	2,114.4	2,078.9	4.33M
December 05, 2025	2,092.6	2,108.8	2,108.8	2,111.9	2,090	2.94M
December 04, 2025	2,094.8	2,103.8	2,103.8	2,108.5	2,074.1	4.61M
December 03, 2025	2,100.1	2,086	2,086	2,109.9	2,081.6	4.36M
December 02, 2025	2,089.8	2,104	2,104	2,114.8	2,087.1	6.59M
December 01, 2025	2,114.7	2,089.7	2,089.7	2,119	2,083.1	5.06M
November 28, 2025	2,118	2,101.6	2,101.6	2,129.5	2,096.4	6.26M
November 27, 2025	2,132	2,115.6	2,115.6	2,136.9	2,103.8	4.44M
November 26, 2025	2,104	2,126.8	2,126.8	2,134.9	2,097.5	43.17M
November 25, 2025	2,159	2,161.6	2,161.6	2,170.7	2,138.7	7.1M
November 24, 2025	2,162.1	2,152.1	2,152.1	2,165.8	2,140.4	9.69M
November 21, 2025	2,150.1	2,162.7	2,162.7	2,174.5	2,148.6	6.72M
November 19, 2025	2,155	2,159.8	2,159.8	2,166.2	2,146.7	7.42M
November 18, 2025	2,122	2,149.2	2,149.2	2,159	2,110.3	10.97M
November 17, 2025	2,112	2,112.2	2,112.2	2,122	2,100.9	6M
November 14, 2025	2,090	2,100.7	2,100.7	2,107.9	2,081.9	6.31M
November 13, 2025	2,099.9	2,091.8	2,091.8	2,107	2,079	5.96M
November 12, 2025	2,060	2,073.8	2,073.8	2,079.8	2,054.9	8.21M
November 11, 2025	2,020.1	2,042.3	2,042.3	2,056.9	2,017.4	14.83M
November 10, 2025	1,995	2,019.8	2,019.8	2,028.8	1,992.2	7.46M
November 07, 2025	2,048	2,001.2	2,001.2	2,048	1,995.6	70.39M
November 06, 2025	2,115	2,094.9	2,094.9	2,123.3	2,080.5	9.55M
November 04, 2025	2,107	2,113.3	2,113.3	2,135.6	2,103.5	12.26M
November 03, 2025	2,055	2,074	2,074	2,081	2,047.2	2.98M
October 31, 2025	2,056	2,054.5	2,054.5	2,073.8	2,051.7	4.66M
October 30, 2025	2,070	2,066.3	2,066.3	2,088	2,058.6	4.22M
October 29, 2025	2,083	2,100.6	2,100.6	2,110.4	2,081.6	2.74M
October 28, 2025	2,092	2,090.2	2,090.2	2,102.6	2,071.7	9.89M
October 27, 2025	2,030	2,080.1	2,080.1	2,094	2,030	5.8M
October 24, 2025	2,008	2,029.3	2,029.3	2,033	2,006.9	3.24M
October 23, 2025	2,063.9	2,007.9	2,007.9	2,067	2,003.6	8.79M
October 21, 2025	2,051.8	2,041.6	2,041.6	2,058.5	2,038.5	240,850
October 20, 2025	2,026	2,051.5	2,051.5	2,057	2,019.7	7.39M
October 17, 2025	1,973.6	2,012	2,012	2,034.3	1,970.3	6.74M
October 16, 2025	1,962.3	1,967.4	1,967.4	1,986.9	1,962	3.7M

Bharti Airtel Limited (BHARTIARTL.NS) NSE