Bharti Hexacom Limited (BOM:544162)
India · Delayed Price · Currency is INR 1,625.10
-19.75 (-1.20%)
At close: Jan 22, 2026
Bharti Hexacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,600.05 | 1,622.10 | 1,590.30 | 1,614.60 | 1,614.60 | -0.65% | 6,163 |
| Jan 22, 2026 | 1,644.85 | 1,644.85 | 1,597.80 | 1,625.10 | 1,625.10 | -1.20% | 5,459 |
| Jan 21, 2026 | 1,600.05 | 1,650.00 | 1,582.25 | 1,644.85 | 1,644.85 | 3.05% | 12,367 |
| Jan 20, 2026 | 1,594.50 | 1,625.90 | 1,588.85 | 1,596.15 | 1,596.15 | 0.17% | 7,403 |
| Jan 19, 2026 | 1,575.30 | 1,620.25 | 1,575.30 | 1,593.50 | 1,593.50 | -1.32% | 96,593 |
| Jan 16, 2026 | 1,624.30 | 1,624.30 | 1,585.85 | 1,614.85 | 1,614.85 | -1.49% | 354,651 |
| Jan 14, 2026 | 1,670.00 | 1,670.30 | 1,624.80 | 1,639.25 | 1,639.25 | -2.38% | 258,669 |
| Jan 13, 2026 | 1,702.90 | 1,703.70 | 1,668.00 | 1,679.30 | 1,679.30 | -1.59% | 8,061 |
| Jan 12, 2026 | 1,740.00 | 1,740.00 | 1,692.05 | 1,706.40 | 1,706.40 | -2.97% | 6,433 |
| Jan 9, 2026 | 1,758.75 | 1,775.55 | 1,737.00 | 1,758.60 | 1,758.60 | 0.37% | 5,166 |
| Jan 8, 2026 | 1,761.65 | 1,774.50 | 1,746.95 | 1,752.20 | 1,752.20 | -1.67% | 107,998 |
| Jan 7, 2026 | 1,788.45 | 1,795.85 | 1,756.85 | 1,782.00 | 1,782.00 | -0.34% | 28,795 |
| Jan 6, 2026 | 1,808.30 | 1,818.00 | 1,767.25 | 1,788.05 | 1,788.05 | -1.10% | 9,794 |
| Jan 5, 2026 | 1,785.85 | 1,830.05 | 1,785.85 | 1,807.90 | 1,807.90 | 0.35% | 3,023 |
| Jan 2, 2026 | 1,820.00 | 1,820.00 | 1,768.85 | 1,801.55 | 1,801.55 | -0.51% | 7,811 |
| Jan 1, 2026 | 1,800.00 | 1,822.50 | 1,780.30 | 1,810.85 | 1,810.85 | -0.55% | 3,263 |
| Dec 31, 2025 | 1,798.00 | 1,843.00 | 1,775.00 | 1,820.80 | 1,820.80 | 2.10% | 7,386 |
| Dec 30, 2025 | 1,820.65 | 1,843.10 | 1,766.65 | 1,783.40 | 1,783.40 | -3.17% | 7,048 |
| Dec 29, 2025 | 1,822.00 | 1,848.90 | 1,820.05 | 1,841.80 | 1,841.80 | 0.79% | 3,369 |
| Dec 26, 2025 | 1,799.50 | 1,831.95 | 1,799.05 | 1,827.35 | 1,827.35 | 0.53% | 3,931 |
| Dec 24, 2025 | 1,802.75 | 1,831.90 | 1,793.70 | 1,817.70 | 1,817.70 | 0.66% | 2,643 |
| Dec 23, 2025 | 1,790.55 | 1,825.85 | 1,787.90 | 1,805.80 | 1,805.80 | 0.93% | 10,015 |
| Dec 22, 2025 | 1,795.50 | 1,800.00 | 1,781.90 | 1,789.10 | 1,789.10 | -0.31% | 2,560 |
| Dec 19, 2025 | 1,758.15 | 1,809.00 | 1,757.25 | 1,794.75 | 1,794.75 | 2.13% | 4,851 |
| Dec 18, 2025 | 1,758.95 | 1,779.90 | 1,726.75 | 1,757.30 | 1,757.30 | -0.11% | 2,904 |
| Dec 17, 2025 | 1,749.90 | 1,766.00 | 1,718.15 | 1,759.25 | 1,759.25 | 0.86% | 7,183 |
| Dec 16, 2025 | 1,700.70 | 1,758.00 | 1,700.70 | 1,744.20 | 1,744.20 | 2.56% | 267,215 |
| Dec 15, 2025 | 1,676.15 | 1,707.10 | 1,676.15 | 1,700.65 | 1,700.65 | 1.03% | 1,698 |
| Dec 12, 2025 | 1,687.45 | 1,693.95 | 1,674.05 | 1,683.25 | 1,683.25 | -0.97% | 4,389 |
| Dec 11, 2025 | 1,668.70 | 1,717.85 | 1,661.05 | 1,699.75 | 1,699.75 | 1.78% | 3,402 |
| Dec 10, 2025 | 1,697.00 | 1,705.00 | 1,662.00 | 1,670.10 | 1,670.10 | -1.57% | 5,540 |
| Dec 9, 2025 | 1,720.50 | 1,736.00 | 1,689.55 | 1,696.75 | 1,696.75 | -1.75% | 3,140 |
| Dec 8, 2025 | 1,741.15 | 1,749.05 | 1,715.75 | 1,726.90 | 1,726.90 | -1.70% | 2,493 |
| Dec 5, 2025 | 1,762.60 | 1,765.00 | 1,747.25 | 1,756.75 | 1,756.75 | -0.42% | 1,250 |
| Dec 4, 2025 | 1,748.25 | 1,783.00 | 1,738.80 | 1,764.10 | 1,764.10 | 0.44% | 5,263 |
| Dec 3, 2025 | 1,730.20 | 1,760.60 | 1,722.10 | 1,756.40 | 1,756.40 | 1.42% | 6,280 |
| Dec 2, 2025 | 1,740.15 | 1,753.20 | 1,726.00 | 1,731.85 | 1,731.85 | -1.07% | 3,808 |
| Dec 1, 2025 | 1,756.70 | 1,760.00 | 1,731.20 | 1,750.55 | 1,750.55 | -0.89% | 2,210 |
| Nov 28, 2025 | 1,754.30 | 1,776.90 | 1,745.00 | 1,766.35 | 1,766.35 | 0.69% | 4,359 |
| Nov 27, 2025 | 1,769.70 | 1,783.05 | 1,750.00 | 1,754.25 | 1,754.25 | -1.43% | 4,365 |
| Nov 26, 2025 | 1,754.30 | 1,794.00 | 1,742.25 | 1,779.65 | 1,779.65 | 0.01% | 4,790 |
| Nov 25, 2025 | 1,720.50 | 1,799.00 | 1,708.50 | 1,779.55 | 1,779.55 | 2.19% | 6,736 |
| Nov 24, 2025 | 1,752.25 | 1,761.95 | 1,721.00 | 1,741.45 | 1,741.45 | -1.05% | 3,896 |
| Nov 21, 2025 | 1,828.70 | 1,842.50 | 1,754.05 | 1,759.95 | 1,759.95 | -4.19% | 12,765 |
| Nov 20, 2025 | 1,815.45 | 1,859.90 | 1,815.05 | 1,836.95 | 1,836.95 | 0.43% | 5,177 |
| Nov 19, 2025 | 1,829.30 | 1,850.00 | 1,812.80 | 1,829.10 | 1,829.10 | -0.01% | 4,840 |
| Nov 18, 2025 | 1,775.00 | 1,833.30 | 1,775.00 | 1,829.35 | 1,829.35 | 2.50% | 9,500 |
| Nov 17, 2025 | 1,780.00 | 1,798.00 | 1,773.85 | 1,784.80 | 1,784.80 | 0.42% | 2,026 |
| Nov 14, 2025 | 1,792.95 | 1,795.10 | 1,765.00 | 1,777.30 | 1,777.30 | -1.86% | 5,500 |
| Nov 13, 2025 | 1,800.00 | 1,833.30 | 1,783.65 | 1,811.05 | 1,811.05 | 0.63% | 2,657 |