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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	1,957.2	1,968.5	1,968.5	1,976	1,951.6	3.45M
October 14, 2025	1,964	1,946.6	1,946.6	1,964	1,939.2	4.45M
October 13, 2025	1,937.9	1,954.9	1,954.9	1,965.9	1,936	3.67M
October 10, 2025	1,937	1,939.9	1,939.9	1,947.6	1,935.4	2.51M
October 09, 2025	1,945	1,942	1,942	1,948.8	1,931.3	3.95M
October 08, 2025	1,929	1,943.5	1,943.5	1,962.6	1,927.6	4.96M
October 07, 2025	1,900	1,929	1,929	1,946	1,900	5.71M
October 06, 2025	1,892.6	1,903.1	1,903.1	1,907	1,887.5	2.81M
October 03, 2025	1,851.2	1,896.7	1,896.7	1,900.3	1,848.1	5.83M
October 01, 2025	1,868	1,867.6	1,867.6	1,877	1,855.9	5.68M
September 30, 2025	1,896	1,878.4	1,878.4	1,907.6	1,875.2	5.94M
September 29, 2025	1,928	1,902.2	1,902.2	1,928	1,897.5	5.07M
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

Bharti Airtel Limited (BHARTIARTL.NS) NSE