Bharti Airtel Limited (BOM:532454)
India · Delayed Price · Currency is INR 1,842.15
+6.75 (0.37%)
At close: Mar 27, 2026
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,835.55 | 1,855.85 | 1,819.10 | 1,842.15 | 1,842.15 | 0.37% | 3,613,453 |
| Mar 25, 2026 | 1,804.15 | 1,849.05 | 1,804.15 | 1,835.40 | 1,835.40 | 1.76% | 1,330,623 |
| Mar 24, 2026 | 1,819.95 | 1,825.00 | 1,781.40 | 1,803.60 | 1,803.60 | 0.41% | 396,045 |
| Mar 23, 2026 | 1,826.95 | 1,827.05 | 1,791.70 | 1,796.30 | 1,796.30 | -2.72% | 155,405 |
| Mar 20, 2026 | 1,835.00 | 1,861.00 | 1,835.00 | 1,846.50 | 1,846.50 | 0.95% | 261,075 |
| Mar 19, 2026 | 1,825.00 | 1,861.65 | 1,816.75 | 1,829.15 | 1,829.15 | -1.41% | 854,654 |
| Mar 18, 2026 | 1,834.70 | 1,869.00 | 1,827.05 | 1,855.40 | 1,855.40 | 1.55% | 139,368 |
| Mar 17, 2026 | 1,791.00 | 1,833.70 | 1,791.00 | 1,827.00 | 1,827.00 | 2.13% | 1,617,189 |
| Mar 16, 2026 | 1,800.00 | 1,804.80 | 1,771.65 | 1,788.90 | 1,788.90 | -0.82% | 496,789 |
| Mar 13, 2026 | 1,789.00 | 1,815.60 | 1,780.00 | 1,803.60 | 1,803.60 | 0.16% | 132,133 |
| Mar 12, 2026 | 1,799.90 | 1,817.50 | 1,791.05 | 1,800.80 | 1,800.80 | -0.29% | 1,801,543 |
| Mar 11, 2026 | 1,848.35 | 1,848.35 | 1,800.55 | 1,806.00 | 1,806.00 | -2.44% | 668,786 |
| Mar 10, 2026 | 1,886.70 | 1,886.75 | 1,846.45 | 1,851.15 | 1,851.15 | -0.86% | 174,962 |
| Mar 9, 2026 | 1,825.70 | 1,872.15 | 1,818.70 | 1,867.15 | 1,867.15 | -0.23% | 219,856 |
| Mar 6, 2026 | 1,906.10 | 1,906.10 | 1,867.00 | 1,871.45 | 1,871.45 | -1.83% | 90,263 |
| Mar 5, 2026 | 1,925.00 | 1,929.25 | 1,897.20 | 1,906.40 | 1,906.40 | -0.02% | 1,901,389 |
| Mar 4, 2026 | 1,850.05 | 1,919.35 | 1,815.70 | 1,906.75 | 1,906.75 | 1.78% | 665,683 |
| Mar 2, 2026 | 1,842.20 | 1,896.00 | 1,842.20 | 1,873.35 | 1,873.35 | -0.34% | 626,466 |
| Feb 27, 2026 | 1,914.95 | 1,914.95 | 1,870.35 | 1,879.75 | 1,879.75 | -2.53% | 962,248 |
| Feb 26, 2026 | 1,913.65 | 1,934.50 | 1,905.10 | 1,928.50 | 1,928.50 | 0.78% | 482,209 |
| Feb 25, 2026 | 1,958.95 | 1,961.70 | 1,904.85 | 1,913.65 | 1,913.65 | -1.39% | 1,147,648 |
| Feb 24, 2026 | 1,997.15 | 1,997.20 | 1,921.65 | 1,940.70 | 1,940.70 | -2.83% | 283,592 |
| Feb 23, 2026 | 1,986.55 | 2,000.90 | 1,983.50 | 1,997.15 | 1,997.15 | 0.98% | 150,386 |
| Feb 20, 2026 | 1,980.35 | 1,993.95 | 1,970.45 | 1,977.70 | 1,977.70 | -0.63% | 224,535 |
| Feb 19, 2026 | 2,038.85 | 2,038.85 | 1,975.85 | 1,990.30 | 1,990.30 | -1.54% | 300,169 |
| Feb 18, 2026 | 2,019.75 | 2,029.35 | 2,015.00 | 2,021.45 | 2,021.45 | 0.08% | 110,559 |
| Feb 17, 2026 | 2,029.15 | 2,037.90 | 2,013.50 | 2,019.75 | 2,019.75 | -0.48% | 160,935 |
| Feb 16, 2026 | 2,013.80 | 2,032.95 | 1,995.70 | 2,029.40 | 2,029.40 | 1.24% | 111,627 |
| Feb 13, 2026 | 2,019.85 | 2,024.10 | 1,995.00 | 2,004.60 | 2,004.60 | -0.52% | 83,122 |
| Feb 12, 2026 | 2,012.25 | 2,027.00 | 2,009.45 | 2,015.10 | 2,015.10 | 0.11% | 946,737 |
| Feb 11, 2026 | 2,007.15 | 2,020.75 | 1,996.30 | 2,012.95 | 2,012.95 | 0.11% | 243,077 |
| Feb 10, 2026 | 2,050.25 | 2,057.00 | 2,008.00 | 2,010.80 | 2,010.80 | -1.36% | 1,191,101 |
| Feb 9, 2026 | 2,044.05 | 2,055.75 | 2,029.50 | 2,038.55 | 2,038.55 | 0.01% | 84,641 |
| Feb 6, 2026 | 1,997.00 | 2,046.75 | 1,990.00 | 2,038.35 | 2,038.35 | 2.32% | 188,634 |
| Feb 5, 2026 | 2,017.55 | 2,022.90 | 1,985.00 | 1,992.05 | 1,992.05 | -1.65% | 233,531 |
| Feb 4, 2026 | 1,990.10 | 2,034.40 | 1,990.10 | 2,025.40 | 2,025.40 | 1.41% | 185,630 |
| Feb 3, 2026 | 2,020.55 | 2,040.00 | 1,981.00 | 1,997.25 | 1,997.25 | 1.61% | 212,530 |
| Feb 2, 2026 | 1,927.95 | 1,969.10 | 1,927.95 | 1,965.60 | 1,965.60 | 0.99% | 39,649 |
| Feb 1, 2026 | 1,970.65 | 1,976.80 | 1,902.80 | 1,946.25 | 1,946.25 | -1.11% | 181,403 |
| Jan 30, 2026 | 1,914.20 | 1,973.85 | 1,914.15 | 1,968.10 | 1,968.10 | - | 106,751 |
| Jan 29, 2026 | 1,960.90 | 1,970.85 | 1,939.50 | 1,968.15 | 1,968.15 | 0.57% | 375,960 |
| Jan 28, 2026 | 1,980.45 | 1,994.35 | 1,938.30 | 1,957.05 | 1,957.05 | -0.74% | 831,319 |
| Jan 27, 2026 | 1,970.05 | 2,003.35 | 1,962.45 | 1,971.70 | 1,971.70 | -0.68% | 1,527,658 |
| Jan 23, 2026 | 2,019.00 | 2,019.00 | 1,980.40 | 1,985.25 | 1,985.25 | -0.84% | 711,974 |
| Jan 22, 2026 | 2,014.75 | 2,019.45 | 1,989.65 | 2,002.05 | 2,002.05 | 0.31% | 694,401 |
| Jan 21, 2026 | 1,968.00 | 2,006.50 | 1,967.95 | 1,995.90 | 1,995.90 | 0.33% | 310,504 |
| Jan 20, 2026 | 2,010.85 | 2,015.85 | 1,977.25 | 1,989.35 | 1,989.35 | -0.96% | 132,503 |
| Jan 19, 2026 | 2,017.00 | 2,020.50 | 1,997.50 | 2,008.55 | 2,008.55 | -0.37% | 110,089 |
| Jan 16, 2026 | 2,019.45 | 2,025.00 | 1,989.80 | 2,016.00 | 2,016.00 | -0.35% | 302,780 |
| Jan 14, 2026 | 2,011.45 | 2,033.60 | 2,008.35 | 2,023.00 | 2,023.00 | -0.17% | 284,491 |