Skip to main content
logo
Bharti Airtel Limited (BOM:532454)
India flag India · Delayed Price · Currency is INR
1,846.55
+6.20 (0.34%)
At close: Apr 17, 2026

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20261,840.351,851.551,830.201,846.551,846.550.34%120,423
Apr 16, 20261,865.001,865.001,824.001,840.351,840.35-0.82%1,264,222
Apr 15, 20261,887.751,890.001,853.901,855.551,855.55-0.79%232,197
Apr 13, 20261,832.651,893.001,832.651,870.401,870.400.02%198,560
Apr 10, 20261,870.001,874.501,860.001,870.001,870.000.60%77,882
Apr 9, 20261,867.951,867.951,845.251,858.801,858.80-0.15%1,268,838
Apr 8, 20261,879.951,879.951,841.301,861.551,861.551.60%347,521
Apr 7, 20261,791.951,837.501,773.701,832.151,832.152.22%136,814
Apr 6, 20261,810.051,814.951,764.001,792.401,792.400.16%317,822
Apr 2, 20261,766.401,799.201,747.151,789.551,789.550.42%840,365
Apr 1, 20261,813.151,815.051,777.001,782.001,782.00-0.13%1,685,067
Mar 30, 20261,815.001,825.051,774.751,784.301,784.30-3.14%246,002
Mar 27, 20261,835.551,855.851,819.101,842.151,842.150.37%3,613,453
Mar 25, 20261,804.151,849.051,804.151,835.401,835.401.76%1,330,623
Mar 24, 20261,819.951,825.001,781.401,803.601,803.600.41%396,045
Mar 23, 20261,826.951,827.051,791.701,796.301,796.30-2.72%155,405
Mar 20, 20261,835.001,861.001,835.001,846.501,846.500.95%261,075
Mar 19, 20261,825.001,861.651,816.751,829.151,829.15-1.41%854,654
Mar 18, 20261,834.701,869.001,827.051,855.401,855.401.55%139,368
Mar 17, 20261,791.001,833.701,791.001,827.001,827.002.13%1,617,189
Mar 16, 20261,800.001,804.801,771.651,788.901,788.90-0.82%496,789
Mar 13, 20261,789.001,815.601,780.001,803.601,803.600.16%132,133
Mar 12, 20261,799.901,817.501,791.051,800.801,800.80-0.29%1,801,543
Mar 11, 20261,848.351,848.351,800.551,806.001,806.00-2.44%668,786
Mar 10, 20261,886.701,886.751,846.451,851.151,851.15-0.86%174,962
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