Skip to main content
logo
Bharti Airtel Limited (BOM:532454)
India flag India · Delayed Price · Currency is INR
1,829.70
-21.55 (-1.16%)
At close: May 29, 2026

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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