Bharti Airtel Limited (BOM:532454)
India · Delayed Price · Currency is INR 2,090.50
+9.45 (0.45%)
At close: Oct 28, 2025
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,084.10 | 2,103.40 | 2,072.00 | 2,090.50 | 2,090.50 | 0.45% | 159,740 |
| Oct 27, 2025 | 2,038.70 | 2,093.85 | 2,032.00 | 2,081.05 | 2,081.05 | 2.56% | 1,418,303 |
| Oct 24, 2025 | 2,005.40 | 2,033.00 | 2,005.40 | 2,029.10 | 2,029.10 | 1.03% | 56,173 |
| Oct 23, 2025 | 2,069.25 | 2,069.25 | 2,003.25 | 2,008.35 | 2,008.35 | -1.71% | 871,617 |
| Oct 21, 2025 | 2,047.35 | 2,057.95 | 2,038.50 | 2,043.35 | 2,043.35 | -0.39% | 25,089 |
| Oct 20, 2025 | 2,022.20 | 2,057.00 | 2,020.00 | 2,051.25 | 2,051.25 | 1.95% | 61,612 |
| Oct 17, 2025 | 1,967.45 | 2,033.55 | 1,967.45 | 2,011.95 | 2,011.95 | 2.28% | 161,616 |
| Oct 16, 2025 | 1,966.00 | 1,986.75 | 1,961.30 | 1,967.10 | 1,967.10 | -0.11% | 372,854 |
| Oct 15, 2025 | 1,955.00 | 1,975.95 | 1,952.40 | 1,969.20 | 1,969.20 | 1.18% | 176,910 |
| Oct 14, 2025 | 1,967.95 | 1,967.95 | 1,938.85 | 1,946.20 | 1,946.20 | -0.45% | 49,886 |
| Oct 13, 2025 | 1,938.00 | 1,966.15 | 1,938.00 | 1,955.05 | 1,955.05 | 0.80% | 91,113 |
| Oct 10, 2025 | 1,940.90 | 1,948.00 | 1,935.00 | 1,939.60 | 1,939.60 | -0.09% | 77,116 |
| Oct 9, 2025 | 1,948.70 | 1,948.70 | 1,931.45 | 1,941.30 | 1,941.30 | -0.08% | 406,590 |
| Oct 8, 2025 | 1,933.65 | 1,962.50 | 1,928.90 | 1,942.85 | 1,942.85 | 0.71% | 247,730 |
| Oct 7, 2025 | 1,911.70 | 1,946.65 | 1,901.00 | 1,929.20 | 1,929.20 | 1.40% | 183,181 |
| Oct 6, 2025 | 1,888.90 | 1,906.80 | 1,888.55 | 1,902.55 | 1,902.55 | 0.37% | 110,682 |
| Oct 3, 2025 | 1,849.95 | 1,900.60 | 1,848.45 | 1,895.60 | 1,895.60 | 1.51% | 58,328 |
| Oct 1, 2025 | 1,855.55 | 1,875.60 | 1,855.55 | 1,867.35 | 1,867.35 | -0.57% | 384,373 |
| Sep 30, 2025 | 1,895.00 | 1,907.55 | 1,875.70 | 1,878.00 | 1,878.00 | -1.23% | 31,489 |
| Sep 29, 2025 | 1,918.60 | 1,925.55 | 1,897.25 | 1,901.30 | 1,901.30 | -0.80% | 100,948 |
| Sep 26, 2025 | 1,930.05 | 1,941.70 | 1,911.60 | 1,916.70 | 1,916.70 | -1.00% | 213,268 |
| Sep 25, 2025 | 1,925.30 | 1,950.05 | 1,925.30 | 1,936.05 | 1,936.05 | 0.31% | 425,293 |
| Sep 24, 2025 | 1,925.00 | 1,937.55 | 1,919.00 | 1,930.05 | 1,930.05 | -0.47% | 161,510 |
| Sep 23, 2025 | 1,951.00 | 1,954.35 | 1,930.15 | 1,939.10 | 1,939.10 | -0.85% | 75,770 |
| Sep 22, 2025 | 1,955.50 | 1,965.60 | 1,945.25 | 1,955.75 | 1,955.75 | -0.34% | 58,342 |
| Sep 19, 2025 | 1,934.75 | 1,976.45 | 1,928.00 | 1,962.35 | 1,962.35 | 1.05% | 157,900 |
| Sep 18, 2025 | 1,944.90 | 1,950.55 | 1,920.90 | 1,942.00 | 1,942.00 | 0.05% | 471,963 |
| Sep 17, 2025 | 1,940.00 | 1,949.90 | 1,933.25 | 1,941.00 | 1,941.00 | 0.06% | 124,692 |
| Sep 16, 2025 | 1,902.35 | 1,942.00 | 1,902.00 | 1,939.85 | 1,939.85 | 1.85% | 132,205 |
| Sep 15, 2025 | 1,900.20 | 1,912.70 | 1,898.05 | 1,904.55 | 1,904.55 | 0.02% | 175,647 |
| Sep 12, 2025 | 1,916.80 | 1,925.30 | 1,901.10 | 1,904.10 | 1,904.10 | -0.45% | 71,177 |
| Sep 11, 2025 | 1,875.10 | 1,916.35 | 1,875.10 | 1,912.75 | 1,912.75 | 1.17% | 475,388 |
| Sep 10, 2025 | 1,905.00 | 1,905.25 | 1,883.40 | 1,890.70 | 1,890.70 | -0.14% | 139,837 |
| Sep 9, 2025 | 1,887.90 | 1,903.80 | 1,883.70 | 1,893.35 | 1,893.35 | 0.33% | 69,469 |
| Sep 8, 2025 | 1,896.65 | 1,899.40 | 1,884.25 | 1,887.10 | 1,887.10 | -0.49% | 73,958 |
| Sep 5, 2025 | 1,889.85 | 1,910.50 | 1,876.00 | 1,896.40 | 1,896.40 | 0.86% | 136,711 |
| Sep 4, 2025 | 1,903.90 | 1,903.90 | 1,876.80 | 1,880.30 | 1,880.30 | -0.18% | 391,723 |
| Sep 3, 2025 | 1,888.75 | 1,891.85 | 1,869.05 | 1,883.70 | 1,883.70 | -0.27% | 100,452 |
| Sep 2, 2025 | 1,911.80 | 1,917.40 | 1,877.70 | 1,888.75 | 1,888.75 | -0.60% | 78,174 |
| Sep 1, 2025 | 1,886.75 | 1,904.85 | 1,884.05 | 1,900.15 | 1,900.15 | 0.58% | 67,808 |
| Aug 29, 2025 | 1,880.95 | 1,899.10 | 1,875.00 | 1,889.15 | 1,889.15 | 0.42% | 39,210 |
| Aug 28, 2025 | 1,895.00 | 1,899.45 | 1,878.40 | 1,881.20 | 1,881.20 | -1.27% | 65,785 |
| Aug 26, 2025 | 1,915.25 | 1,930.00 | 1,898.15 | 1,905.40 | 1,905.40 | -1.31% | 562,476 |
| Aug 25, 2025 | 1,942.05 | 1,942.05 | 1,913.40 | 1,930.75 | 1,930.75 | -0.11% | 100,618 |
| 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 |