Bharti Airtel Limited (BOM:532454)
India · Delayed Price · Currency is INR 1,834.90
+8.45 (0.46%)
At close: May 8, 2026
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,839.00 | 1,844.75 | 1,822.05 | 1,826.45 | 1,826.45 | -0.38% | 736,542 |
| May 6, 2026 | 1,816.00 | 1,841.00 | 1,814.20 | 1,833.40 | 1,833.40 | 1.45% | 236,362 |
| May 5, 2026 | 1,827.00 | 1,846.00 | 1,801.55 | 1,807.25 | 1,807.25 | -1.08% | 215,608 |
| May 4, 2026 | 1,879.35 | 1,895.00 | 1,822.00 | 1,826.90 | 1,826.90 | -3.14% | 230,203 |
| Apr 30, 2026 | 1,869.95 | 1,906.60 | 1,861.10 | 1,886.05 | 1,886.05 | -0.10% | 752,989 |
| Apr 29, 2026 | 1,846.05 | 1,900.00 | 1,846.00 | 1,887.95 | 1,887.95 | 2.30% | 314,446 |
| Apr 28, 2026 | 1,820.05 | 1,851.20 | 1,812.40 | 1,845.45 | 1,845.45 | 1.43% | 205,630 |
| Apr 27, 2026 | 1,810.10 | 1,829.20 | 1,810.10 | 1,819.50 | 1,819.50 | 0.26% | 156,992 |
| Apr 24, 2026 | 1,849.85 | 1,850.90 | 1,807.30 | 1,814.70 | 1,814.70 | -1.41% | 272,214 |
| Apr 23, 2026 | 1,825.95 | 1,845.40 | 1,812.50 | 1,840.65 | 1,840.65 | 0.60% | 618,255 |
| Apr 22, 2026 | 1,872.95 | 1,872.95 | 1,826.60 | 1,829.70 | 1,829.70 | -1.35% | 61,650 |
| Apr 21, 2026 | 1,841.95 | 1,868.50 | 1,835.00 | 1,854.80 | 1,854.80 | 0.53% | 129,735 |
| Apr 20, 2026 | 1,868.00 | 1,868.00 | 1,839.25 | 1,845.05 | 1,845.05 | -0.08% | 143,836 |
| Apr 17, 2026 | 1,840.35 | 1,851.55 | 1,830.20 | 1,846.55 | 1,846.55 | 0.34% | 120,423 |
| Apr 16, 2026 | 1,865.00 | 1,865.00 | 1,824.00 | 1,840.35 | 1,840.35 | -0.82% | 1,264,222 |
| Apr 15, 2026 | 1,887.75 | 1,890.00 | 1,853.90 | 1,855.55 | 1,855.55 | -0.79% | 232,197 |
| Apr 13, 2026 | 1,832.65 | 1,893.00 | 1,832.65 | 1,870.40 | 1,870.40 | 0.02% | 198,560 |
| Apr 10, 2026 | 1,870.00 | 1,874.50 | 1,860.00 | 1,870.00 | 1,870.00 | 0.60% | 77,882 |
| Apr 9, 2026 | 1,867.95 | 1,867.95 | 1,845.25 | 1,858.80 | 1,858.80 | -0.15% | 1,268,838 |
| Apr 8, 2026 | 1,879.95 | 1,879.95 | 1,841.30 | 1,861.55 | 1,861.55 | 1.60% | 347,521 |
| Apr 7, 2026 | 1,791.95 | 1,837.50 | 1,773.70 | 1,832.15 | 1,832.15 | 2.22% | 136,814 |
| Apr 6, 2026 | 1,810.05 | 1,814.95 | 1,764.00 | 1,792.40 | 1,792.40 | 0.16% | 317,822 |
| Apr 2, 2026 | 1,766.40 | 1,799.20 | 1,747.15 | 1,789.55 | 1,789.55 | 0.42% | 840,365 |
| Apr 1, 2026 | 1,813.15 | 1,815.05 | 1,777.00 | 1,782.00 | 1,782.00 | -0.13% | 1,685,067 |
| Mar 30, 2026 | 1,815.00 | 1,825.05 | 1,774.75 | 1,784.30 | 1,784.30 | -3.14% | 246,002 |
| 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 |