Skip to main content
logo
Bharti Airtel Limited (BOM:532454)
India flag India · Delayed Price · Currency is INR
1,867.15
-4.30 (-0.23%)
At close: Mar 9, 2026

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,825.701,872.151,818.701,867.151,867.15-0.23%219,856
Mar 6, 20261,906.101,906.101,867.001,871.451,871.45-1.83%90,263
Mar 5, 20261,925.001,929.251,897.201,906.401,906.40-0.02%1,901,389
Mar 4, 20261,850.051,919.351,815.701,906.751,906.751.78%665,683
Mar 2, 20261,842.201,896.001,842.201,873.351,873.35-0.34%626,466
Feb 27, 20261,914.951,914.951,870.351,879.751,879.75-2.53%962,248
Feb 26, 20261,913.651,934.501,905.101,928.501,928.500.78%482,209
Feb 25, 20261,958.951,961.701,904.851,913.651,913.65-1.39%1,147,648
Feb 24, 20261,997.151,997.201,921.651,940.701,940.70-2.83%283,592
Feb 23, 20261,986.552,000.901,983.501,997.151,997.150.98%150,386
Feb 20, 20261,980.351,993.951,970.451,977.701,977.70-0.63%224,535
Feb 19, 20262,038.852,038.851,975.851,990.301,990.30-1.54%300,169
Feb 18, 20262,019.752,029.352,015.002,021.452,021.450.08%110,559
Feb 17, 20262,029.152,037.902,013.502,019.752,019.75-0.48%160,935
Feb 16, 20262,013.802,032.951,995.702,029.402,029.401.24%111,627
Feb 13, 20262,019.852,024.101,995.002,004.602,004.60-0.52%83,122
Feb 12, 20262,012.252,027.002,009.452,015.102,015.100.11%946,737
Feb 11, 20262,007.152,020.751,996.302,012.952,012.950.11%243,077
Feb 10, 20262,050.252,057.002,008.002,010.802,010.80-1.36%1,191,101
Feb 9, 20262,044.052,055.752,029.502,038.552,038.550.01%84,641
Feb 6, 20261,997.002,046.751,990.002,038.352,038.352.32%188,634
Feb 5, 20262,017.552,022.901,985.001,992.051,992.05-1.65%233,531
Feb 4, 20261,990.102,034.401,990.102,025.402,025.401.41%185,630
Feb 3, 20262,020.552,040.001,981.001,997.251,997.251.61%212,530
Feb 2, 20261,927.951,969.101,927.951,965.601,965.600.99%39,649
Feb 1, 20261,970.651,976.801,902.801,946.251,946.25-1.11%181,403
Jan 30, 20261,914.201,973.851,914.151,968.101,968.10-106,751
Jan 29, 20261,960.901,970.851,939.501,968.151,968.150.57%375,960
Jan 28, 20261,980.451,994.351,938.301,957.051,957.05-0.74%831,319
Jan 27, 20261,970.052,003.351,962.451,971.701,971.70-0.68%1,527,658
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