Bharti Airtel Limited (BOM:532454)
India · Delayed Price · Currency is INR 1,932.90
+2.75 (0.14%)
At close: Aug 22, 2025
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,931.55 | 1,947.10 | 1,917.90 | 1,932.90 | 1,932.90 | 0.14% | 105,143 |
| Aug 21, 2025 | 1,937.05 | 1,940.00 | 1,928.05 | 1,930.15 | 1,930.15 | 0.10% | 23,960 |
| Aug 20, 2025 | 1,936.05 | 1,951.00 | 1,925.35 | 1,928.20 | 1,928.20 | 0.97% | 117,422 |
| Aug 19, 2025 | 1,895.20 | 1,931.85 | 1,895.20 | 1,909.60 | 1,909.60 | 0.88% | 301,821 |
| Aug 18, 2025 | 1,882.85 | 1,912.00 | 1,868.10 | 1,892.90 | 1,892.90 | 1.04% | 196,749 |
| Aug 14, 2025 | 1,875.00 | 1,882.50 | 1,869.00 | 1,873.45 | 1,873.45 | 0.29% | 50,159 |
| Aug 13, 2025 | 1,855.20 | 1,872.25 | 1,852.90 | 1,868.00 | 1,868.00 | 0.96% | 986,590 |
| Aug 12, 2025 | 1,860.05 | 1,865.45 | 1,848.00 | 1,850.15 | 1,850.15 | -0.37% | 205,244 |
| Aug 11, 2025 | 1,862.10 | 1,865.60 | 1,846.30 | 1,857.05 | 1,857.05 | -0.09% | 336,382 |
| Aug 8, 2025 | 1,888.00 | 1,889.00 | 1,855.30 | 1,858.70 | 1,858.70 | -3.41% | 13,419,710 |
| Aug 7, 2025 | 1,935.40 | 1,935.40 | 1,909.00 | 1,924.35 | 1,924.35 | -0.27% | 54,726 |
| Aug 6, 2025 | 1,935.90 | 1,965.00 | 1,921.85 | 1,929.65 | 1,929.65 | -0.01% | 198,494 |
| Aug 5, 2025 | 1,915.05 | 1,937.90 | 1,914.50 | 1,929.75 | 1,929.75 | 0.77% | 89,154 |
| Aug 4, 2025 | 1,886.25 | 1,919.90 | 1,878.80 | 1,915.05 | 1,915.05 | 1.59% | 49,363 |
| Aug 1, 2025 | 1,914.00 | 1,917.50 | 1,878.25 | 1,885.10 | 1,885.10 | -1.47% | 45,723 |
| Jul 31, 2025 | 1,902.65 | 1,926.10 | 1,896.10 | 1,913.20 | 1,913.20 | -0.93% | 626,583 |
| Jul 30, 2025 | 1,925.10 | 1,939.00 | 1,922.45 | 1,931.15 | 1,931.15 | 0.69% | 261,405 |
| Jul 29, 2025 | 1,876.55 | 1,924.00 | 1,876.55 | 1,918.00 | 1,918.00 | 1.37% | 334,537 |
| Jul 28, 2025 | 1,937.50 | 1,937.50 | 1,885.00 | 1,892.10 | 1,892.10 | -2.35% | 844,095 |
| Jul 25, 2025 | 1,935.00 | 1,952.40 | 1,924.40 | 1,937.60 | 1,937.60 | 0.05% | 738,656 |
| Jul 24, 2025 | 1,952.75 | 1,970.00 | 1,934.00 | 1,936.60 | 1,936.60 | -0.35% | 108,084 |
| Jul 23, 2025 | 1,918.00 | 1,948.80 | 1,907.75 | 1,943.35 | 1,943.35 | 1.94% | 61,800 |
| Jul 22, 2025 | 1,908.75 | 1,910.95 | 1,883.00 | 1,906.30 | 1,906.30 | -0.13% | 44,942 |
| Jul 21, 2025 | 1,900.10 | 1,919.70 | 1,892.10 | 1,908.75 | 1,908.75 | 0.41% | 45,571 |
| Jul 18, 2025 | 1,922.75 | 1,922.75 | 1,892.00 | 1,901.05 | 1,901.05 | -1.49% | 263,291 |
| Jul 17, 2025 | 1,940.05 | 1,944.05 | 1,927.80 | 1,929.90 | 1,913.90 | -0.34% | 203,851 |
| Jul 16, 2025 | 1,941.05 | 1,943.95 | 1,928.50 | 1,936.45 | 1,920.40 | 0.09% | 27,547 |
| Jul 15, 2025 | 1,923.50 | 1,943.00 | 1,923.50 | 1,934.70 | 1,918.66 | 0.64% | 96,274 |
| Jul 14, 2025 | 1,915.00 | 1,927.00 | 1,900.80 | 1,922.45 | 1,906.51 | 0.03% | 49,486 |
| Jul 11, 2025 | 1,941.00 | 1,961.00 | 1,914.50 | 1,921.90 | 1,905.97 | -2.20% | 198,158 |
| Jul 10, 2025 | 2,022.05 | 2,038.55 | 1,962.55 | 1,965.10 | 1,948.81 | -2.62% | 282,457 |
| Jul 9, 2025 | 2,032.65 | 2,039.80 | 1,999.00 | 2,018.00 | 2,001.27 | -0.61% | 140,003 |
| Jul 8, 2025 | 2,032.55 | 2,035.50 | 2,015.00 | 2,030.30 | 2,013.47 | -0.11% | 498,551 |
| Jul 7, 2025 | 2,018.80 | 2,035.90 | 2,011.00 | 2,032.55 | 2,015.70 | 0.75% | 110,520 |
| Jul 4, 2025 | 2,029.85 | 2,035.45 | 2,005.50 | 2,017.45 | 2,000.72 | - | 172,220 |
| Jul 3, 2025 | 2,035.30 | 2,044.10 | 2,013.75 | 2,017.45 | 2,000.72 | -0.75% | 19,155 |
| Jul 2, 2025 | 2,020.30 | 2,045.50 | 2,019.25 | 2,032.60 | 2,015.75 | 0.66% | 135,783 |
| Jul 1, 2025 | 2,008.00 | 2,030.50 | 2,008.00 | 2,019.25 | 2,002.51 | 0.49% | 532,081 |
| Jun 30, 2025 | 2,020.00 | 2,022.00 | 2,000.40 | 2,009.40 | 1,992.74 | -0.91% | 83,236 |
| Jun 27, 2025 | 2,010.00 | 2,038.60 | 2,008.80 | 2,027.90 | 2,011.09 | 0.68% | 99,236 |
| Jun 26, 2025 | 1,981.90 | 2,016.15 | 1,966.30 | 2,014.20 | 1,997.50 | 2.48% | 217,640 |
| Jun 25, 2025 | 1,937.65 | 1,970.00 | 1,937.65 | 1,965.55 | 1,949.25 | 1.69% | 61,815 |
| Jun 24, 2025 | 1,954.90 | 1,963.00 | 1,929.10 | 1,932.80 | 1,916.78 | -0.17% | 837,451 |
| Jun 23, 2025 | 1,925.05 | 1,948.95 | 1,925.05 | 1,936.05 | 1,920.00 | -0.05% | 73,298 |
| Jun 20, 2025 | 1,880.00 | 1,949.00 | 1,874.00 | 1,936.95 | 1,920.89 | 3.27% | 343,803 |
| Jun 19, 2025 | 1,867.05 | 1,879.00 | 1,865.15 | 1,875.60 | 1,860.05 | 0.56% | 153,990 |
| Jun 18, 2025 | 1,843.20 | 1,870.50 | 1,843.20 | 1,865.15 | 1,849.69 | 0.54% | 143,251 |
| Jun 17, 2025 | 1,879.00 | 1,879.00 | 1,847.50 | 1,855.20 | 1,839.82 | -0.33% | 728,828 |
| Jun 16, 2025 | 1,849.70 | 1,869.70 | 1,839.65 | 1,861.30 | 1,845.87 | 1.04% | 445,836 |
| Jun 13, 2025 | 1,838.80 | 1,844.00 | 1,816.25 | 1,842.15 | 1,826.88 | -0.10% | 60,706 |