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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,981.1	1,977.4	1,977.4	1,993.7	1,971	5.18M
February 19, 2026	2,032	1,988.6	1,988.6	2,032	1,974.8	4.71M
February 18, 2026	2,020.1	2,021.8	2,021.8	2,028.6	2,015	2.18M
February 17, 2026	2,028	2,020.3	2,020.3	2,038.5	2,014.2	4.47M
February 16, 2026	2,010	2,029.4	2,029.4	2,032.2	1,995	3.46M
February 13, 2026	2,013.9	2,004.7	2,004.7	2,024.2	1,992	4.81M
February 12, 2026	2,019.2	2,014.5	2,014.5	2,027	2,009.1	7.44M
February 11, 2026	2,012.9	2,012.1	2,012.1	2,021	1,996.7	7.42M
February 10, 2026	2,052	2,011.3	2,011.3	2,057	2,008.4	9.08M
February 09, 2026	2,051.2	2,038.2	2,038.2	2,055.2	2,028.7	7.57M
February 06, 2026	1,994	2,038.4	2,038.4	2,049.7	1,988.5	13.87M
February 05, 2026	2,012	1,992.4	1,992.4	2,022.9	1,985	7.71M
February 04, 2026	2,008	2,022.8	2,022.8	2,034.6	1,998.4	7.46M
February 03, 2026	2,050	1,997.3	1,997.3	2,050	1,980.1	6.92M
February 02, 2026	1,936.1	1,965.4	1,965.4	1,969.8	1,926.5	5.33M
February 01, 2026	1,968.7	1,949	1,949	1,976.4	1,901	2.93M
January 30, 2026	1,925.6	1,968.7	1,968.7	1,974	1,925.6	7.68M
January 29, 2026	1,964	1,969	1,969	1,970.5	1,939	5.4M
January 28, 2026	1,995	1,957.7	1,957.7	1,995	1,939	9.43M
January 27, 2026	1,972.1	1,973.4	1,973.4	2,003.8	1,962.7	10.51M
January 23, 2026	2,009	1,984.7	1,984.7	2,011.7	1,980.1	4.34M
January 22, 2026	2,008.8	2,002.2	2,002.2	2,018.9	1,990	6.72M
January 21, 2026	1,977	1,996.1	1,996.1	2,007.1	1,967	7.95M
January 20, 2026	2,018	1,996	1,996	2,018	1,977.1	6.08M
January 19, 2026	2,023	2,010	2,010	2,023	1,996.3	4.27M
January 16, 2026	2,020	2,016.4	2,016.4	2,029.7	1,988.7	7.31M
January 14, 2026	2,015.1	2,022.5	2,022.5	2,034	2,008.7	4.84M
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

Bharti Airtel Limited (BHARTIARTL.NS) NSE