Skip to main content
logo
Bharti Hexacom Limited (BOM:544162)
India flag India · Delayed Price · Currency is INR
1,783.40
-58.40 (-3.17%)
At close: Dec 30, 2025

Bharti Hexacom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20261,800.001,822.501,780.301,810.851,810.85-0.55%3,263
Dec 31, 20251,798.001,843.001,775.001,820.801,820.802.10%7,386
Dec 30, 20251,820.651,843.101,766.651,783.401,783.40-3.17%7,048
Dec 29, 20251,822.001,848.901,820.051,841.801,841.800.79%3,369
Dec 26, 20251,799.501,831.951,799.051,827.351,827.350.53%3,931
Dec 24, 20251,802.751,831.901,793.701,817.701,817.700.66%2,643
Dec 23, 20251,790.551,825.851,787.901,805.801,805.800.93%10,015
Dec 22, 20251,795.501,800.001,781.901,789.101,789.10-0.31%2,560
Dec 19, 20251,758.151,809.001,757.251,794.751,794.752.13%4,851
Dec 18, 20251,758.951,779.901,726.751,757.301,757.30-0.11%2,904
Dec 17, 20251,749.901,766.001,718.151,759.251,759.250.86%7,183
Dec 16, 20251,700.701,758.001,700.701,744.201,744.202.56%267,215
Dec 15, 20251,676.151,707.101,676.151,700.651,700.651.03%1,698
Dec 12, 20251,687.451,693.951,674.051,683.251,683.25-0.97%4,389
Dec 11, 20251,668.701,717.851,661.051,699.751,699.751.78%3,402
Dec 10, 20251,697.001,705.001,662.001,670.101,670.10-1.57%5,540
Dec 9, 20251,720.501,736.001,689.551,696.751,696.75-1.75%3,140
Dec 8, 20251,741.151,749.051,715.751,726.901,726.90-1.70%2,493
Dec 5, 20251,762.601,765.001,747.251,756.751,756.75-0.42%1,250
Dec 4, 20251,748.251,783.001,738.801,764.101,764.100.44%5,263
Dec 3, 20251,730.201,760.601,722.101,756.401,756.401.42%6,280
Dec 2, 20251,740.151,753.201,726.001,731.851,731.85-1.07%3,808
Dec 1, 20251,756.701,760.001,731.201,750.551,750.55-0.89%2,210
Nov 28, 20251,754.301,776.901,745.001,766.351,766.350.69%4,359
Nov 27, 20251,769.701,783.051,750.001,754.251,754.25-1.43%4,365
Nov 26, 20251,754.301,794.001,742.251,779.651,779.650.01%4,790
Nov 25, 20251,720.501,799.001,708.501,779.551,779.552.19%6,736
Nov 24, 20251,752.251,761.951,721.001,741.451,741.45-1.05%3,896
Nov 21, 20251,828.701,842.501,754.051,759.951,759.95-4.19%12,765
Nov 20, 20251,815.451,859.901,815.051,836.951,836.950.43%5,177
Nov 19, 20251,829.301,850.001,812.801,829.101,829.10-0.01%4,840
Nov 18, 20251,775.001,833.301,775.001,829.351,829.352.50%9,500
Nov 17, 20251,780.001,798.001,773.851,784.801,784.800.42%2,026
Nov 14, 20251,792.951,795.101,765.001,777.301,777.30-1.86%5,500
Nov 13, 20251,800.001,833.301,783.651,811.051,811.050.63%2,657
Nov 12, 20251,805.951,805.951,785.001,799.701,799.700.24%7,045
Nov 11, 20251,779.851,809.501,775.251,795.401,795.401.28%66,584
Nov 10, 20251,754.001,780.901,728.801,772.651,772.650.91%5,534
Nov 7, 20251,777.001,800.301,744.401,756.751,756.75-3.22%38,075
Nov 6, 20251,871.801,871.801,808.151,815.201,815.20-3.14%8,907
Nov 4, 20251,897.551,923.201,824.851,873.951,873.950.33%44,762
Nov 3, 20251,870.101,872.151,832.001,867.851,867.850.47%3,100
Oct 31, 20251,863.951,874.201,856.001,859.151,859.15-0.26%1,761
Oct 30, 20251,899.901,899.901,850.751,863.951,863.95-3.27%11,328
Oct 29, 20251,849.101,955.001,825.301,927.051,927.054.37%8,106
Oct 28, 20251,878.451,892.001,841.101,846.401,846.40-1.30%8,370
Oct 27, 20251,786.401,880.001,786.401,870.751,870.754.63%28,344
Oct 24, 20251,790.001,792.051,765.001,788.051,788.050.32%5,970
Oct 23, 20251,801.601,825.451,778.001,782.351,782.35-1.80%5,887
Oct 21, 20251,797.001,833.401,797.001,815.101,815.100.61%3,846