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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,931.1	1,916.6	1,916.6	1,944.7	1,911.9	3.24M
September 25, 2025	1,930	1,935.6	1,935.6	1,950	1,928.8	7.13M
September 24, 2025	1,926	1,931.1	1,931.1	1,937.3	1,918.8	5.24M
September 23, 2025	1,950	1,938.7	1,938.7	1,955	1,930.1	4.35M
September 22, 2025	1,954	1,956.2	1,956.2	1,966	1,944	4.47M
September 19, 2025	1,930.2	1,962.4	1,962.4	1,976.8	1,927.8	11.29M
September 18, 2025	1,944.5	1,941.1	1,941.1	1,949.8	1,920.5	5.08M
September 17, 2025	1,938.1	1,941.3	1,941.3	1,950.1	1,932.6	4.23M
September 16, 2025	1,903.3	1,939.5	1,939.5	1,942	1,902.5	5.43M
September 15, 2025	1,904	1,904.5	1,904.5	1,913	1,898.4	3.55M
September 12, 2025	1,925	1,902.6	1,902.6	1,925	1,901.6	3.19M
September 11, 2025	1,884	1,913	1,913	1,916	1,882.1	4.72M
September 10, 2025	1,904	1,891.4	1,891.4	1,905	1,883	3.57M
September 09, 2025	1,892	1,893.7	1,893.7	1,904	1,883	4.52M
September 08, 2025	1,898	1,887.7	1,887.7	1,899	1,884.1	2.55M
September 05, 2025	1,887	1,895.3	1,895.3	1,910.7	1,875.7	2.62M
September 04, 2025	1,899	1,880.4	1,880.4	1,903.5	1,876.6	5.21M
September 03, 2025	1,891	1,883.9	1,883.9	1,892.1	1,870	3.8M
September 02, 2025	1,904.5	1,887.2	1,887.2	1,917.5	1,878	4.42M
September 01, 2025	1,889	1,900.6	1,900.6	1,904.8	1,884.2	3.42M
August 29, 2025	1,872.5	1,888.8	1,888.8	1,900.1	1,872.5	4.34M
August 28, 2025	1,893	1,881.1	1,881.1	1,899.8	1,878.2	5.49M
August 26, 2025	1,922.1	1,904.7	1,904.7	1,925.8	1,896.2	5.98M
August 25, 2025	1,940	1,930.7	1,930.7	1,940.1	1,913.2	2.45M
August 22, 2025	1,934	1,933.3	1,933.3	1,947.7	1,917.4	3.27M
August 21, 2025	1,930	1,930.2	1,930.2	1,940.9	1,927.7	3.22M
August 20, 2025	1,937	1,928.4	1,928.4	1,952	1,926	6.96M
August 19, 2025	1,901.1	1,909.7	1,909.7	1,931.8	1,900	5.71M
August 18, 2025	1,892.5	1,892.3	1,892.3	1,912.6	1,870.3	7.15M
August 14, 2025	1,873	1,873.8	1,873.8	1,883	1,866.8	3.96M
August 13, 2025	1,853	1,867.4	1,867.4	1,872.5	1,851.8	6.7M
August 12, 2025	1,857.4	1,850.3	1,850.3	1,865	1,847.1	4.65M
August 11, 2025	1,863	1,857.4	1,857.4	1,866	1,845.7	5.27M
August 08, 2025	1,886.3	1,858.6	1,858.6	1,893.8	1,856	93.8M
August 07, 2025	1,928.1	1,922.6	1,922.6	1,933.3	1,909.1	4.27M
August 06, 2025	1,930	1,929.4	1,929.4	1,964.8	1,921.6	4.61M
August 05, 2025	1,920	1,931.8	1,931.8	1,937.6	1,912.1	5.17M
August 04, 2025	1,892	1,914.6	1,914.6	1,919.9	1,878.5	3.07M
August 01, 2025	1,914	1,884.4	1,884.4	1,919.7	1,878	5.19M
July 31, 2025	1,913	1,914.3	1,914.3	1,926.5	1,895.6	4.67M
July 30, 2025	1,934	1,932.6	1,932.6	1,939.2	1,922.1	5.04M
July 29, 2025	1,880	1,918.3	1,918.3	1,923.6	1,880	3.75M
July 28, 2025	1,930	1,890.3	1,890.3	1,930	1,885	3.58M
July 25, 2025	1,936.1	1,937.9	1,937.9	1,952.7	1,925	3.9M
July 24, 2025	1,943.8	1,936.1	1,936.1	1,970.4	1,933.7	4.15M
July 23, 2025	1,920	1,943.8	1,943.8	1,949	1,907.3	5.19M
July 22, 2025	1,909.2	1,906.8	1,906.8	1,911.3	1,883	4.51M
July 21, 2025	1,894.8	1,909.2	1,909.2	1,919.9	1,892.6	5.11M
July 18, 2025	1,915.1	1,901	1,901	1,916	1,891.8	4.64M
July 17, 2025	1,943.7	1,929.9	1,913.9	1,944.9	1,927.6	6.26M
July 16, 2025	1,944	1,936.6	1,920.54	1,944	1,928.8	4.21M
July 15, 2025	1,924.8	1,934.2	1,918.16	1,943	1,923.2	4.16M
July 14, 2025	1,915	1,920.9	1,904.97	1,927.5	1,900.2	5.27M
July 11, 2025	1,942	1,921.9	1,921.9	1,959.1	1,914.2	13.1M
July 10, 2025	2,028.6	1,964.5	1,964.5	2,028.6	1,962.3	5.7M
July 09, 2025	2,035	2,019.7	2,019.7	2,040.7	1,998.5	2.94M
July 08, 2025	2,026	2,030	2,030	2,035	2,014.8	3.62M
July 07, 2025	2,018	2,033.9	2,033.9	2,036	2,010.6	4.17M
July 04, 2025	2,027	2,017.2	2,017.2	2,036.5	2,005.1	2.18M
July 03, 2025	2,041.8	2,019.3	2,019.3	2,044.9	2,012.9	5.56M

Bharti Airtel Limited (BHARTIARTL.NS) NSE