Bharti Hexacom Limited (BOM:544162)
India · Delayed Price · Currency is INR 1,859.15
-4.80 (-0.26%)
At close: Oct 31, 2025
Bharti Hexacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,863.95 | 1,874.20 | 1,856.00 | 1,859.15 | 1,859.15 | -0.26% | 1,761 |
| Oct 30, 2025 | 1,899.90 | 1,899.90 | 1,850.75 | 1,863.95 | 1,863.95 | -3.27% | 11,328 |
| Oct 29, 2025 | 1,849.10 | 1,955.00 | 1,825.30 | 1,927.05 | 1,927.05 | 4.37% | 8,106 |
| Oct 28, 2025 | 1,878.45 | 1,892.00 | 1,841.10 | 1,846.40 | 1,846.40 | -1.30% | 8,370 |
| Oct 27, 2025 | 1,786.40 | 1,880.00 | 1,786.40 | 1,870.75 | 1,870.75 | 4.63% | 28,344 |
| Oct 24, 2025 | 1,790.00 | 1,792.05 | 1,765.00 | 1,788.05 | 1,788.05 | 0.32% | 5,970 |
| Oct 23, 2025 | 1,801.60 | 1,825.45 | 1,778.00 | 1,782.35 | 1,782.35 | -1.80% | 5,887 |
| Oct 21, 2025 | 1,797.00 | 1,833.40 | 1,797.00 | 1,815.10 | 1,815.10 | 0.61% | 3,846 |
| Oct 20, 2025 | 1,828.90 | 1,850.00 | 1,792.45 | 1,804.15 | 1,804.15 | -0.66% | 2,782 |
| Oct 17, 2025 | 1,758.20 | 1,825.85 | 1,752.15 | 1,816.05 | 1,816.05 | 3.79% | 11,299 |
| Oct 16, 2025 | 1,737.10 | 1,811.00 | 1,737.10 | 1,749.70 | 1,749.70 | 0.73% | 20,212 |
| Oct 15, 2025 | 1,731.35 | 1,750.00 | 1,719.30 | 1,737.05 | 1,737.05 | -1.00% | 3,982 |
| Oct 14, 2025 | 1,781.30 | 1,789.20 | 1,736.00 | 1,754.65 | 1,754.65 | -1.94% | 3,031 |
| Oct 13, 2025 | 1,735.05 | 1,799.00 | 1,735.05 | 1,789.40 | 1,789.40 | 2.15% | 5,362 |
| Oct 10, 2025 | 1,725.05 | 1,757.15 | 1,725.05 | 1,751.80 | 1,751.80 | 0.30% | 1,763 |
| Oct 9, 2025 | 1,736.75 | 1,756.00 | 1,725.00 | 1,746.50 | 1,746.50 | 0.29% | 6,247 |
| Oct 8, 2025 | 1,757.95 | 1,767.75 | 1,730.00 | 1,741.45 | 1,741.45 | -1.29% | 20,394 |
| Oct 7, 2025 | 1,689.85 | 1,781.80 | 1,680.85 | 1,764.25 | 1,764.25 | 5.68% | 44,022 |
| Oct 6, 2025 | 1,641.95 | 1,675.00 | 1,639.00 | 1,669.45 | 1,669.45 | 1.99% | 4,684 |
| Oct 3, 2025 | 1,652.55 | 1,669.90 | 1,631.80 | 1,636.85 | 1,636.85 | -0.99% | 1,594 |
| Oct 1, 2025 | 1,650.00 | 1,672.75 | 1,626.90 | 1,653.25 | 1,653.25 | 0.10% | 18,095 |
| Sep 30, 2025 | 1,629.20 | 1,700.00 | 1,615.30 | 1,651.65 | 1,651.65 | 1.10% | 15,161 |
| Sep 29, 2025 | 1,655.20 | 1,675.30 | 1,614.30 | 1,633.75 | 1,633.75 | -2.61% | 9,160 |
| Sep 26, 2025 | 1,702.55 | 1,713.10 | 1,664.75 | 1,677.50 | 1,677.50 | -2.87% | 4,074 |
| Sep 25, 2025 | 1,680.10 | 1,745.55 | 1,678.85 | 1,727.15 | 1,727.15 | 2.33% | 10,813 |
| Sep 24, 2025 | 1,695.05 | 1,714.00 | 1,683.00 | 1,687.85 | 1,687.85 | -1.35% | 7,412 |
| Sep 23, 2025 | 1,688.05 | 1,713.15 | 1,683.80 | 1,710.90 | 1,710.90 | 1.20% | 5,872 |
| Sep 22, 2025 | 1,695.00 | 1,704.00 | 1,679.00 | 1,690.60 | 1,690.60 | -1.45% | 5,633 |
| Sep 19, 2025 | 1,714.00 | 1,725.70 | 1,692.50 | 1,715.50 | 1,715.50 | 0.32% | 5,421 |
| Sep 18, 2025 | 1,720.25 | 1,724.75 | 1,705.75 | 1,710.05 | 1,710.05 | -0.90% | 1,607 |
| Sep 17, 2025 | 1,743.05 | 1,743.05 | 1,710.00 | 1,725.55 | 1,725.55 | -0.62% | 85,292 |
| Sep 16, 2025 | 1,707.00 | 1,753.50 | 1,706.05 | 1,736.30 | 1,736.30 | 2.10% | 8,035 |
| Sep 15, 2025 | 1,709.95 | 1,736.15 | 1,691.00 | 1,700.55 | 1,700.55 | -0.32% | 3,928 |
| Sep 12, 2025 | 1,730.00 | 1,735.00 | 1,692.65 | 1,706.00 | 1,706.00 | -1.33% | 59,142 |
| Sep 11, 2025 | 1,736.10 | 1,736.25 | 1,720.45 | 1,728.95 | 1,728.95 | -0.73% | 2,956 |
| Sep 10, 2025 | 1,767.80 | 1,773.25 | 1,727.15 | 1,741.60 | 1,741.60 | -1.49% | 2,285 |
| Sep 9, 2025 | 1,744.15 | 1,779.00 | 1,734.00 | 1,767.90 | 1,767.90 | 1.30% | 2,151 |
| Sep 8, 2025 | 1,734.00 | 1,755.55 | 1,734.00 | 1,745.15 | 1,745.15 | -0.20% | 2,460 |
| Sep 5, 2025 | 1,770.25 | 1,777.35 | 1,727.00 | 1,748.70 | 1,748.70 | -1.53% | 4,773 |
| Sep 4, 2025 | 1,795.00 | 1,795.00 | 1,758.25 | 1,775.80 | 1,775.80 | -0.64% | 4,345 |
| Sep 3, 2025 | 1,767.60 | 1,791.00 | 1,767.15 | 1,787.15 | 1,787.15 | 0.99% | 2,674 |
| Sep 2, 2025 | 1,775.90 | 1,789.00 | 1,763.15 | 1,769.70 | 1,769.70 | 0.10% | 3,243 |
| Sep 1, 2025 | 1,756.10 | 1,789.70 | 1,743.00 | 1,767.85 | 1,767.85 | -0.25% | 4,137 |
| Aug 29, 2025 | 1,774.95 | 1,785.30 | 1,743.00 | 1,772.25 | 1,772.25 | -0.68% | 2,940 |
| Aug 28, 2025 | 1,761.05 | 1,810.30 | 1,761.00 | 1,784.35 | 1,784.35 | -2.90% | 9,903 |
| Aug 26, 2025 | 1,835.20 | 1,865.60 | 1,815.60 | 1,837.70 | 1,837.70 | -1.09% | 3,507 |
| Aug 25, 2025 | 1,871.70 | 1,889.05 | 1,841.05 | 1,857.90 | 1,857.90 | -0.15% | 9,611 |
| Aug 22, 2025 | 1,788.70 | 1,868.95 | 1,780.80 | 1,860.70 | 1,860.70 | 3.29% | 17,897 |
| Aug 21, 2025 | 1,788.00 | 1,809.00 | 1,772.50 | 1,801.50 | 1,801.50 | 1.68% | 10,763 |
| Aug 20, 2025 | 1,773.35 | 1,787.85 | 1,757.50 | 1,771.75 | 1,771.75 | 0.21% | 8,159 |