Bharti Airtel Limited (BOM:532454)
India · Delayed Price · Currency is INR 1,971.15
+15.40 (0.79%)
At close: Jul 31, 2026
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,959.40 | 1,975.95 | 1,948.45 | 1,971.15 | 1,971.15 | 0.79% | 84,512 |
| Jul 30, 2026 | 1,951.15 | 1,965.65 | 1,943.80 | 1,955.75 | 1,955.75 | 0.28% | 361,493 |
| Jul 29, 2026 | 1,916.00 | 1,957.00 | 1,913.05 | 1,950.30 | 1,950.30 | 2.52% | 394,002 |
| Jul 28, 2026 | 1,908.00 | 1,908.00 | 1,892.95 | 1,902.35 | 1,902.35 | -0.13% | 105,741 |
| Jul 27, 2026 | 1,908.20 | 1,916.00 | 1,889.85 | 1,904.80 | 1,904.80 | 0.30% | 67,075 |
| Jul 24, 2026 | 1,901.45 | 1,905.30 | 1,878.00 | 1,899.10 | 1,899.10 | -0.42% | 131,790 |
| Jul 23, 2026 | 1,936.05 | 1,948.90 | 1,925.60 | 1,931.15 | 1,907.15 | -0.97% | 1,269,433 |
| Jul 22, 2026 | 1,938.70 | 1,956.00 | 1,938.70 | 1,950.05 | 1,925.82 | 0.08% | 1,670,576 |
| Jul 21, 2026 | 1,946.95 | 1,950.95 | 1,939.00 | 1,948.45 | 1,924.23 | 0.40% | 220,495 |
| Jul 20, 2026 | 1,910.20 | 1,943.50 | 1,910.20 | 1,940.75 | 1,916.63 | 1.68% | 164,817 |
| Jul 17, 2026 | 1,922.90 | 1,925.50 | 1,903.00 | 1,908.75 | 1,885.03 | -0.68% | 118,077 |
| Jul 16, 2026 | 1,930.05 | 1,936.35 | 1,917.20 | 1,921.85 | 1,897.97 | 0.23% | 534,935 |
| Jul 15, 2026 | 1,950.60 | 1,950.95 | 1,915.90 | 1,917.45 | 1,893.62 | -0.90% | 220,680 |
| Jul 14, 2026 | 1,898.50 | 1,941.00 | 1,890.00 | 1,934.90 | 1,910.85 | 1.75% | 118,603 |
| Jul 13, 2026 | 1,908.15 | 1,915.45 | 1,896.30 | 1,901.65 | 1,878.02 | -1.01% | 205,095 |
| Jul 10, 2026 | 1,932.10 | 1,932.15 | 1,905.45 | 1,921.10 | 1,897.22 | -0.49% | 145,873 |
| Jul 9, 2026 | 1,899.05 | 1,965.00 | 1,899.05 | 1,930.50 | 1,906.51 | 2.15% | 761,325 |
| Jul 8, 2026 | 1,914.90 | 1,924.40 | 1,875.85 | 1,889.85 | 1,866.36 | -1.82% | 121,584 |
| Jul 7, 2026 | 1,931.95 | 1,956.90 | 1,917.65 | 1,924.85 | 1,900.93 | -0.01% | 124,812 |
| Jul 6, 2026 | 1,918.85 | 1,932.65 | 1,915.35 | 1,925.05 | 1,901.13 | 0.78% | 351,978 |
| Jul 3, 2026 | 1,904.05 | 1,912.50 | 1,883.85 | 1,910.10 | 1,886.36 | 1.81% | 176,812 |
| Jul 2, 2026 | 1,869.40 | 1,884.15 | 1,850.50 | 1,876.05 | 1,852.73 | 0.30% | 761,145 |
| Jul 1, 2026 | 1,848.00 | 1,887.25 | 1,845.05 | 1,870.35 | 1,847.11 | 0.99% | 172,206 |
| Jun 30, 2026 | 1,850.50 | 1,876.90 | 1,844.00 | 1,852.05 | 1,829.03 | 0.54% | 359,453 |
| Jun 29, 2026 | 1,849.90 | 1,850.00 | 1,833.30 | 1,842.10 | 1,819.21 | -0.44% | 258,511 |
| Jun 25, 2026 | 1,896.00 | 1,896.00 | 1,846.85 | 1,850.15 | 1,827.16 | -1.43% | 662,464 |
| Jun 24, 2026 | 1,884.55 | 1,894.40 | 1,873.05 | 1,877.00 | 1,853.67 | -1.27% | 126,876 |
| Jun 23, 2026 | 1,916.95 | 1,927.00 | 1,895.60 | 1,901.10 | 1,877.47 | -0.83% | 102,122 |
| Jun 22, 2026 | 1,917.75 | 1,924.65 | 1,902.45 | 1,916.95 | 1,893.13 | 0.44% | 75,012 |
| Jun 19, 2026 | 1,862.80 | 1,915.60 | 1,862.80 | 1,908.60 | 1,884.88 | 1.80% | 297,470 |
| Jun 18, 2026 | 1,875.75 | 1,887.05 | 1,862.15 | 1,874.80 | 1,851.50 | -0.04% | 384,317 |
| Jun 17, 2026 | 1,853.00 | 1,878.25 | 1,841.45 | 1,875.50 | 1,852.19 | 1.09% | 972,230 |
| Jun 16, 2026 | 1,844.95 | 1,859.50 | 1,837.60 | 1,855.20 | 1,832.14 | 0.78% | 144,804 |
| Jun 15, 2026 | 1,835.00 | 1,856.15 | 1,815.15 | 1,840.85 | 1,817.97 | 1.00% | 132,213 |
| Jun 12, 2026 | 1,799.90 | 1,824.95 | 1,786.00 | 1,822.55 | 1,799.90 | 2.27% | 407,106 |
| Jun 11, 2026 | 1,769.05 | 1,795.90 | 1,765.80 | 1,782.15 | 1,760.00 | 0.38% | 532,565 |
| Jun 10, 2026 | 1,810.35 | 1,810.35 | 1,772.70 | 1,775.40 | 1,753.34 | -1.25% | 142,572 |
| Jun 9, 2026 | 1,834.65 | 1,835.85 | 1,789.50 | 1,797.90 | 1,775.56 | -0.98% | 428,960 |
| Jun 8, 2026 | 1,775.25 | 1,821.00 | 1,774.00 | 1,815.75 | 1,793.18 | 0.93% | 311,330 |
| Jun 5, 2026 | 1,828.90 | 1,828.90 | 1,790.90 | 1,798.95 | 1,776.59 | -1.07% | 130,387 |
| Jun 4, 2026 | 1,810.15 | 1,830.00 | 1,797.80 | 1,818.35 | 1,795.75 | -0.33% | 345,473 |
| Jun 3, 2026 | 1,837.80 | 1,837.85 | 1,805.00 | 1,824.35 | 1,801.68 | 0.58% | 145,643 |
| Jun 2, 2026 | 1,785.60 | 1,825.00 | 1,777.50 | 1,813.90 | 1,791.36 | 0.19% | 274,109 |
| Jun 1, 2026 | 1,826.25 | 1,842.75 | 1,804.00 | 1,810.50 | 1,788.00 | -1.05% | 169,501 |
| May 29, 2026 | 1,851.30 | 1,857.25 | 1,818.20 | 1,829.70 | 1,806.96 | -1.16% | 2,466,778 |
| May 27, 2026 | 1,846.85 | 1,869.00 | 1,840.60 | 1,851.25 | 1,828.24 | 0.25% | 718,758 |
| May 26, 2026 | 1,800.00 | 1,874.90 | 1,800.00 | 1,846.65 | 1,823.70 | -1.51% | 139,336 |
| May 25, 2026 | 1,890.10 | 1,890.10 | 1,862.45 | 1,875.05 | 1,851.75 | 0.20% | 137,104 |
| May 22, 2026 | 1,890.00 | 1,897.40 | 1,869.05 | 1,871.40 | 1,848.14 | -0.73% | 169,332 |
| May 21, 2026 | 1,909.00 | 1,915.55 | 1,880.90 | 1,885.25 | 1,861.82 | -1.05% | 828,322 |