Bharti Airtel Limited (BOM:532454)
India · Delayed Price · Currency is INR 1,950.00
-28.00 (-1.42%)
At close: Oct 28, 2026
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,970.00 | 1,973.95 | 1,926.45 | 1,950.00 | 1,950.00 | -1.42% | 221,218 |
| Oct 27, 2026 | 1,921.85 | 1,978.00 | 1,910.00 | 1,978.00 | 1,978.00 | 3.18% | 192,551 |
| Oct 26, 2026 | 1,885.55 | 1,917.00 | 1,874.80 | 1,917.00 | 1,917.00 | 1.43% | 85,598 |
| Oct 23, 2026 | 1,907.00 | 1,916.90 | 1,860.40 | 1,890.00 | 1,890.00 | -0.52% | 157,399 |
| Oct 22, 2026 | 1,898.00 | 1,920.10 | 1,874.30 | 1,899.95 | 1,899.95 | 0.40% | 813,664 |
| Oct 21, 2026 | 1,882.00 | 1,910.00 | 1,865.45 | 1,892.40 | 1,892.40 | 1.05% | 239,392 |
| Oct 19, 2026 | 1,913.05 | 1,928.55 | 1,865.00 | 1,872.75 | 1,872.75 | -1.69% | 4,515,930 |
| Oct 16, 2026 | 1,862.35 | 1,909.20 | 1,859.25 | 1,905.00 | 1,905.00 | 2.86% | 3,433,924 |
| Oct 15, 2026 | 1,795.00 | 1,871.20 | 1,795.00 | 1,852.00 | 1,852.00 | 2.94% | 523,412 |
| Oct 14, 2026 | 1,805.15 | 1,824.00 | 1,794.15 | 1,799.05 | 1,799.05 | -0.40% | 223,926 |
| Oct 13, 2026 | 1,773.00 | 1,806.20 | 1,763.00 | 1,806.20 | 1,806.20 | 1.59% | 88,266 |
| Oct 12, 2026 | 1,803.40 | 1,808.90 | 1,759.00 | 1,778.00 | 1,778.00 | -1.58% | 425,284 |
| Oct 9, 2026 | 1,807.30 | 1,819.00 | 1,802.00 | 1,806.60 | 1,806.60 | 0.57% | 115,129 |
| Oct 8, 2026 | 1,847.85 | 1,848.20 | 1,790.35 | 1,796.35 | 1,796.35 | -2.00% | 769,307 |
| Oct 7, 2026 | 1,821.10 | 1,854.95 | 1,811.10 | 1,833.00 | 1,833.00 | 1.33% | 4,053,418 |
| Oct 6, 2026 | 1,778.95 | 1,809.00 | 1,770.70 | 1,809.00 | 1,809.00 | 1.49% | 554,246 |
| Oct 5, 2026 | 1,747.65 | 1,782.50 | 1,743.05 | 1,782.50 | 1,782.50 | 2.38% | 231,377 |
| Oct 1, 2026 | 1,749.30 | 1,765.30 | 1,726.05 | 1,741.00 | 1,741.00 | -0.98% | 1,539,894 |
| Sep 30, 2026 | 1,775.95 | 1,778.00 | 1,753.30 | 1,758.15 | 1,758.15 | -1.01% | 3,046,986 |
| Sep 29, 2026 | 1,763.00 | 1,788.00 | 1,763.00 | 1,776.00 | 1,776.00 | 0.24% | 461,668 |
| Sep 28, 2026 | 1,776.85 | 1,785.00 | 1,763.60 | 1,771.80 | 1,771.80 | -0.85% | 536,383 |
| Sep 25, 2026 | 1,795.80 | 1,801.20 | 1,784.70 | 1,786.90 | 1,786.90 | -0.23% | 76,775 |
| Sep 24, 2026 | 1,831.50 | 1,831.50 | 1,791.00 | 1,791.00 | 1,791.00 | -2.18% | 2,840,485 |
| Sep 23, 2026 | 1,819.20 | 1,834.30 | 1,818.00 | 1,830.95 | 1,830.95 | 0.77% | 70,775 |
| Sep 22, 2026 | 1,834.30 | 1,836.45 | 1,813.10 | 1,817.00 | 1,817.00 | -0.71% | 145,206 |
| Sep 21, 2026 | 1,854.00 | 1,854.00 | 1,822.05 | 1,830.00 | 1,830.00 | -1.93% | 262,123 |
| Sep 18, 2026 | 1,843.95 | 1,866.00 | 1,835.05 | 1,866.00 | 1,866.00 | 2.11% | 363,671 |
| Sep 17, 2026 | 1,838.45 | 1,845.00 | 1,827.05 | 1,827.50 | 1,827.50 | -0.52% | 335,875 |
| Sep 16, 2026 | 1,838.50 | 1,838.50 | 1,819.40 | 1,837.00 | 1,837.00 | 0.38% | 141,821 |
| Sep 15, 2026 | 1,849.75 | 1,849.75 | 1,819.35 | 1,830.00 | 1,830.00 | -0.11% | 122,153 |
| Sep 11, 2026 | 1,829.05 | 1,852.00 | 1,829.05 | 1,832.00 | 1,832.00 | -0.27% | 57,180 |
| Sep 10, 2026 | 1,817.00 | 1,848.80 | 1,812.70 | 1,837.00 | 1,837.00 | 1.00% | 438,580 |
| Sep 9, 2026 | 1,835.00 | 1,835.00 | 1,813.60 | 1,818.80 | 1,818.80 | -1.14% | 312,466 |
| Sep 8, 2026 | 1,847.00 | 1,848.95 | 1,829.25 | 1,839.80 | 1,839.80 | -0.71% | 121,964 |
| Sep 7, 2026 | 1,846.90 | 1,855.10 | 1,830.50 | 1,853.00 | 1,853.00 | 0.60% | 407,727 |
| Sep 4, 2026 | 1,867.95 | 1,870.35 | 1,842.00 | 1,842.00 | 1,842.00 | -1.24% | 338,583 |
| Sep 3, 2026 | 1,866.00 | 1,869.90 | 1,858.15 | 1,865.20 | 1,865.20 | 0.23% | 295,272 |
| Sep 2, 2026 | 1,872.00 | 1,873.00 | 1,855.00 | 1,860.90 | 1,860.90 | -0.59% | 159,001 |
| Sep 1, 2026 | 1,850.00 | 1,872.40 | 1,849.90 | 1,872.00 | 1,872.00 | 2.30% | 667,458 |
| Aug 31, 2026 | 1,882.00 | 1,895.55 | 1,830.00 | 1,830.00 | 1,830.00 | -2.76% | 512,305 |
| Aug 28, 2026 | 1,877.95 | 1,894.05 | 1,868.00 | 1,882.00 | 1,882.00 | 0.21% | 218,247 |
| Aug 27, 2026 | 1,914.00 | 1,914.75 | 1,878.00 | 1,878.00 | 1,878.00 | -1.42% | 621,248 |
| Aug 26, 2026 | 1,941.90 | 1,943.05 | 1,905.00 | 1,905.00 | 1,905.00 | -1.91% | 306,442 |
| Aug 25, 2026 | 1,923.45 | 1,943.90 | 1,923.45 | 1,942.00 | 1,942.00 | 0.28% | 47,468 |
| Aug 24, 2026 | 1,947.30 | 1,952.00 | 1,932.40 | 1,936.55 | 1,936.55 | -0.53% | 91,348 |
| Aug 21, 2026 | 1,950.05 | 1,954.75 | 1,940.70 | 1,946.90 | 1,946.90 | 0.17% | 54,764 |
| Aug 20, 2026 | 1,940.00 | 1,952.00 | 1,933.50 | 1,943.50 | 1,943.50 | 0.96% | 178,392 |
| Aug 19, 2026 | 1,921.40 | 1,941.75 | 1,921.35 | 1,925.00 | 1,925.00 | -0.52% | 362,866 |
| Aug 18, 2026 | 1,963.70 | 1,963.70 | 1,924.55 | 1,935.00 | 1,935.00 | -1.75% | 189,114 |
| Aug 17, 2026 | 1,991.60 | 1,993.15 | 1,969.50 | 1,969.50 | 1,969.50 | -1.13% | 153,637 |