Skip to main content
logo
Bharti Airtel Limited (BOM:532454)
India flag India · Delayed Price · Currency is INR
1,908.60
+33.80 (1.80%)
At close: Jun 19, 2026

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261,862.801,915.601,862.801,908.601,908.601.80%297,460
Jun 18, 20261,875.751,887.051,862.151,874.801,874.80-0.04%384,317
Jun 17, 20261,853.001,878.251,841.451,875.501,875.501.09%972,230
Jun 16, 20261,844.951,859.501,837.601,855.201,855.200.78%144,804
Jun 15, 20261,835.001,856.151,815.151,840.851,840.851.00%132,212
Jun 12, 20261,799.901,824.951,786.001,822.551,822.552.27%407,106
Jun 11, 20261,769.051,795.901,765.801,782.151,782.150.38%532,565
Jun 10, 20261,810.351,810.351,772.701,775.401,775.40-1.25%142,572
Jun 9, 20261,834.651,835.851,789.501,797.901,797.90-0.98%428,960
Jun 8, 20261,775.251,821.001,774.001,815.751,815.750.93%311,330
Jun 5, 20261,828.901,828.901,790.901,798.951,798.95-1.07%130,387
Jun 4, 20261,810.151,830.001,797.801,818.351,818.35-0.33%345,473
Jun 3, 20261,837.801,837.851,805.001,824.351,824.350.58%145,643
Jun 2, 20261,785.601,825.001,777.501,813.901,813.900.19%274,109
Jun 1, 20261,826.251,842.751,804.001,810.501,810.50-1.05%169,501
May 29, 20261,851.301,857.251,818.201,829.701,829.70-1.16%2,466,778
May 27, 20261,846.851,869.001,840.601,851.251,851.250.25%718,758
May 26, 20261,800.001,874.901,800.001,846.651,846.65-1.51%139,336
May 25, 20261,890.101,890.101,862.451,875.051,875.050.20%137,104
May 22, 20261,890.001,897.401,869.051,871.401,871.40-0.73%169,332
May 21, 20261,909.001,915.551,880.901,885.251,885.25-1.05%828,322
May 20, 20261,926.001,926.001,896.851,905.301,905.30-0.43%456,826
May 19, 20261,929.951,942.001,908.001,913.601,913.60-1.26%242,651
May 18, 20261,909.351,953.951,890.051,938.101,938.101.76%668,590
May 15, 20261,898.801,923.151,882.001,904.601,904.601.13%1,340,152
May 14, 20261,832.751,887.001,797.301,883.251,883.255.32%1,608,902
May 13, 20261,756.501,797.451,745.001,788.101,788.101.78%457,579
May 12, 20261,754.901,776.901,752.051,756.751,756.75-0.08%898,058
May 11, 20261,819.751,819.751,754.901,758.151,758.15-4.18%2,925,603
May 8, 20261,820.001,840.801,815.201,834.901,834.900.46%153,915
May 7, 20261,839.001,844.751,822.051,826.451,826.45-0.38%736,542
May 6, 20261,816.001,841.001,814.201,833.401,833.401.45%236,362
May 5, 20261,827.001,846.001,801.551,807.251,807.25-1.08%215,608
May 4, 20261,879.351,895.001,822.001,826.901,826.90-3.14%230,203
Apr 30, 20261,869.951,906.601,861.101,886.051,886.05-0.10%752,989
Apr 29, 20261,846.051,900.001,846.001,887.951,887.952.30%314,446
Apr 28, 20261,820.051,851.201,812.401,845.451,845.451.43%205,630
Apr 27, 20261,810.101,829.201,810.101,819.501,819.500.26%156,992
Apr 24, 20261,849.851,850.901,807.301,814.701,814.70-1.41%272,214
Apr 23, 20261,825.951,845.401,812.501,840.651,840.650.60%618,255
Apr 22, 20261,872.951,872.951,826.601,829.701,829.70-1.35%61,650
Apr 21, 20261,841.951,868.501,835.001,854.801,854.800.53%129,735
Apr 20, 20261,868.001,868.001,839.251,845.051,845.05-0.08%143,836
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