Bharti Airtel Limited (BHARTIARTL.NS) NSE

1,938.90

+29.2(+1.53%)

Updated at August 20 10:15AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 19, 20251,901.11,909.71,909.71,931.81,9005.71M
August 18, 20251,892.51,892.31,892.31,912.61,870.37.15M
August 14, 20251,8731,873.81,873.81,8831,866.83.96M
August 13, 20251,8531,867.41,867.41,872.51,851.86.7M
August 12, 20251,857.41,850.31,850.31,8651,847.14.65M
August 11, 20251,8631,857.41,857.41,8661,845.75.27M
August 08, 20251,886.31,858.61,858.61,893.81,85693.8M
August 07, 20251,928.11,922.61,922.61,933.31,909.14.27M
August 06, 20251,9301,929.41,929.41,964.81,921.64.61M
August 05, 20251,9201,931.81,931.81,937.61,912.15.17M
August 04, 20251,8921,914.61,914.61,919.91,878.53.07M
August 01, 20251,9141,884.41,884.41,919.71,8785.19M
July 31, 20251,9131,914.31,914.31,926.51,895.64.67M
July 30, 20251,9341,932.61,932.61,939.21,922.15.04M
July 29, 20251,8801,918.31,918.31,923.61,8803.75M
July 28, 20251,9301,890.31,890.31,9301,8853.58M
July 25, 20251,936.11,937.91,937.91,952.71,9253.9M
July 24, 20251,943.81,936.11,936.11,970.41,933.74.15M
July 23, 20251,9201,943.81,943.81,9491,907.35.19M
July 22, 20251,909.21,906.81,906.81,911.31,8834.51M
July 21, 20251,894.81,909.21,909.21,919.91,892.65.11M
July 18, 20251,915.11,9011,9011,9161,891.84.64M
July 17, 20251,943.71,929.91,913.91,944.91,927.66.26M
July 16, 20251,9441,936.61,920.541,9441,928.84.21M
July 15, 20251,924.81,934.21,918.161,9431,923.24.16M
July 14, 20251,9151,920.91,904.971,927.51,900.25.27M
July 11, 20251,9421,921.91,921.91,959.11,914.213.1M
July 10, 20252,028.61,964.51,964.52,028.61,962.35.7M
July 09, 20252,0352,019.72,019.72,040.71,998.52.94M
July 08, 20252,0262,0302,0302,0352,014.83.62M
July 07, 20252,0182,033.92,033.92,0362,010.64.17M
July 04, 20252,0272,017.22,017.22,036.52,005.12.18M
July 03, 20252,041.82,019.32,019.32,044.92,012.95.56M
July 02, 20252,0372,033.32,033.32,045.82,018.36.51M
July 01, 20252,0092,019.42,019.42,030.82,006.93.77M
June 30, 20252,0182,009.62,009.62,023.92,000.25.6M
June 27, 20252,0102,027.12,027.12,0392,008.66.41M
June 26, 20251,9702,014.32,014.32,018.41,966.39.41M
June 25, 20251,9421,965.61,965.61,9701,9384.15M
June 24, 20251,950.91,933.61,933.61,9631,929.16.84M
June 23, 20251,9301,936.31,936.31,9491,927.12.95M
June 20, 20251,8801,936.71,936.71,9491,87416.23M
June 19, 20251,8721,8771,8771,8791,864.14.71M
June 18, 20251,847.61,865.91,865.91,8711,843.15.07M
June 17, 20251,8791,854.81,854.81,8791,847.66.56M
June 16, 20251,842.11,861.31,861.31,8701,838.85.72M
June 13, 20251,8151,840.41,840.41,844.61,8154.61M
June 12, 20251,871.91,844.21,844.21,8831,831.67.35M
June 11, 20251,857.91,860.21,860.21,866.51,847.88.91M
June 10, 20251,866.61,857.11,857.11,875.61,850.37.93M
June 09, 20251,8741,865.11,865.11,8751,848.73.65M
June 06, 20251,872.11,870.21,870.21,881.91,867.34.64M
June 05, 20251,8841,878.81,878.81,8891,868.69M
June 04, 20251,8551,875.41,875.41,884.61,8505.89M
June 03, 20251,8671,841.31,841.31,869.51,8325.6M
June 02, 20251,8441,854.11,854.11,8591,831.53.2M
May 30, 20251,8541,856.21,856.21,8671,84316.71M
May 29, 20251,8581,863.61,863.61,8671,850.55.79M
May 28, 20251,8481,856.11,856.11,8671,845.13.71M
May 27, 20251,8441,843.81,843.81,857.61,833.75.85M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved