Skip to main content
logo
Bharti Airtel Limited (BOM:532454)
India flag India · Delayed Price · Currency is INR
2,002.05
+6.15 (0.31%)
At close: Jan 22, 2026

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,019.002,019.001,980.401,985.251,985.25-0.84%711,974
Jan 22, 20262,014.752,019.451,989.652,002.052,002.050.31%694,401
Jan 21, 20261,968.002,006.501,967.951,995.901,995.900.33%310,504
Jan 20, 20262,010.852,015.851,977.251,989.351,989.35-0.96%132,503
Jan 19, 20262,017.002,020.501,997.502,008.552,008.55-0.37%110,089
Jan 16, 20262,019.452,025.001,989.802,016.002,016.00-0.35%302,780
Jan 14, 20262,011.452,033.602,008.352,023.002,023.00-0.17%284,491
Jan 13, 20262,040.052,049.952,015.002,026.502,026.50-0.84%209,335
Jan 12, 20262,002.202,048.702,001.002,043.652,043.650.81%206,841
Jan 9, 20262,067.052,084.152,023.302,027.302,027.30-1.89%132,978
Jan 8, 20262,081.652,092.002,055.252,066.302,066.30-0.85%259,290
Jan 7, 20262,090.302,104.102,077.002,084.052,084.05-1.04%69,052
Jan 6, 20262,113.252,121.002,088.002,105.952,105.950.07%20,738
Jan 5, 20262,106.252,111.952,096.302,104.502,104.50-0.10%58,550
Jan 2, 20262,110.102,124.502,098.352,106.702,106.70-0.16%33,758
Jan 1, 20262,107.752,123.902,106.352,110.102,110.100.21%228,962
Dec 31, 20252,092.652,120.702,089.852,105.702,105.700.28%76,864
Dec 30, 20252,077.552,102.052,074.052,099.852,099.850.87%40,548
Dec 29, 20252,103.102,111.002,079.002,081.652,081.65-1.14%92,216
Dec 26, 20252,124.002,124.002,101.802,105.702,105.70-0.85%25,826
Dec 24, 20252,131.902,137.452,115.002,123.752,123.750.06%137,894
Dec 23, 20252,164.902,164.902,119.302,122.402,122.40-1.15%40,842
Dec 22, 20252,116.052,151.502,102.402,147.152,147.152.43%95,549
Dec 19, 20252,104.402,116.702,082.502,096.302,096.300.20%226,045
Dec 18, 20252,108.802,116.002,087.452,092.052,092.05-0.79%650,018
Dec 17, 20252,120.502,126.002,096.502,108.652,108.650.33%80,986
Dec 16, 20252,071.952,106.002,071.952,101.802,101.801.44%84,204
Dec 15, 20252,077.102,079.002,062.002,071.952,071.95-0.55%19,857
Dec 12, 20252,053.152,086.002,052.552,083.352,083.351.47%35,898
Dec 11, 20252,061.202,068.452,038.002,053.252,053.25-0.65%419,443
Dec 10, 20252,066.002,096.502,062.802,066.702,066.70-1.00%134,401
Dec 9, 20252,085.002,100.802,080.752,087.602,087.600.08%37,634
Dec 8, 20252,115.002,115.002,078.802,085.952,085.95-1.03%65,933
Dec 5, 20252,091.802,111.652,091.252,107.702,107.700.20%46,562
Dec 4, 20252,088.752,108.752,074.702,103.502,103.500.83%435,861
Dec 3, 20252,099.902,110.352,082.002,086.102,086.10-0.75%81,413
Dec 2, 20252,083.002,114.502,083.002,101.852,101.850.59%70,868
Dec 1, 20252,113.902,119.352,083.002,089.602,089.60-0.54%46,165
Nov 28, 20252,117.802,129.052,096.252,101.052,101.05-0.70%61,011
Nov 27, 20252,130.002,134.352,103.502,115.952,115.95-0.52%444,496
Nov 26, 20252,105.002,134.002,100.002,127.102,127.10-1.56%658,627
Nov 25, 20252,161.002,170.952,139.002,160.752,160.750.46%206,512
Nov 24, 20252,161.052,166.002,139.252,150.852,150.85-0.55%86,878
Nov 21, 20252,149.002,174.702,148.352,162.852,162.850.16%50,946
Nov 20, 20252,155.002,169.002,149.402,159.452,159.45-0.09%424,508
Nov 19, 20252,151.152,165.902,146.502,161.302,161.300.53%175,355
Nov 18, 20252,122.002,159.002,110.052,149.902,149.901.78%134,764
Nov 17, 20252,110.002,122.002,102.002,112.202,112.200.64%47,762
Nov 14, 20252,088.702,107.602,081.002,098.702,098.700.31%53,860
Nov 13, 20252,090.102,107.002,078.552,092.152,092.150.90%482,662