Bharti Hexacom Limited (BOM:544162)
India · Delayed Price · Currency is INR 1,784.35
-53.35 (-2.90%)
At close: Aug 28, 2025
Bharti Hexacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,716.05 | 1,777.90 | 1,709.55 | 1,768.05 | 1,768.05 | 2.09% | 55,251 |
| Aug 18, 2025 | 1,690.20 | 1,743.30 | 1,679.05 | 1,731.90 | 1,731.90 | 1.79% | 128,381 |
| Aug 14, 2025 | 1,698.00 | 1,717.50 | 1,678.80 | 1,701.45 | 1,701.45 | 0.27% | 7,357 |
| Aug 13, 2025 | 1,753.95 | 1,755.30 | 1,690.00 | 1,696.95 | 1,696.95 | -3.10% | 5,521 |
| Aug 12, 2025 | 1,753.15 | 1,762.90 | 1,730.00 | 1,751.15 | 1,751.15 | -0.22% | 4,150 |
| Aug 11, 2025 | 1,740.00 | 1,760.00 | 1,700.25 | 1,755.00 | 1,755.00 | -0.13% | 9,515 |
| Aug 8, 2025 | 1,737.95 | 1,771.85 | 1,698.75 | 1,757.20 | 1,757.20 | 0.89% | 15,207 |
| Aug 7, 2025 | 1,750.05 | 1,782.55 | 1,731.30 | 1,741.75 | 1,741.75 | -2.96% | 9,403 |
| Aug 6, 2025 | 1,807.95 | 1,819.95 | 1,780.10 | 1,794.80 | 1,794.80 | -2.87% | 16,575 |
| Aug 5, 2025 | 1,861.00 | 1,876.00 | 1,835.00 | 1,847.85 | 1,847.85 | -0.76% | 5,555 |
| Aug 4, 2025 | 1,848.65 | 1,867.10 | 1,806.20 | 1,862.05 | 1,862.05 | 1.00% | 5,110 |
| Aug 1, 2025 | 1,840.00 | 1,864.90 | 1,816.30 | 1,843.65 | 1,843.65 | -0.34% | 9,115 |
| Jul 31, 2025 | 1,763.80 | 1,885.90 | 1,760.05 | 1,850.00 | 1,850.00 | 2.94% | 8,172 |
| Jul 30, 2025 | 1,782.05 | 1,808.00 | 1,764.50 | 1,797.10 | 1,797.10 | 0.20% | 5,225 |
| Jul 29, 2025 | 1,750.05 | 1,799.95 | 1,720.10 | 1,793.60 | 1,793.60 | 2.02% | 3,734 |
| Jul 28, 2025 | 1,770.65 | 1,799.95 | 1,746.00 | 1,758.10 | 1,758.10 | -1.16% | 4,060 |
| Jul 25, 2025 | 1,827.95 | 1,827.95 | 1,771.00 | 1,778.65 | 1,778.65 | -2.56% | 7,359 |
| Jul 24, 2025 | 1,810.30 | 1,835.00 | 1,804.90 | 1,825.30 | 1,815.30 | 0.69% | 4,683 |
| Jul 23, 2025 | 1,815.00 | 1,819.00 | 1,796.30 | 1,812.80 | 1,802.87 | 0.07% | 3,272 |
| Jul 22, 2025 | 1,829.95 | 1,830.00 | 1,804.20 | 1,811.60 | 1,801.68 | -0.63% | 6,734 |
| Jul 21, 2025 | 1,794.65 | 1,836.00 | 1,772.00 | 1,823.05 | 1,813.06 | 1.66% | 7,760 |
| Jul 18, 2025 | 1,790.15 | 1,822.40 | 1,787.10 | 1,793.30 | 1,783.48 | -0.37% | 3,016 |
| Jul 17, 2025 | 1,810.35 | 1,825.15 | 1,790.00 | 1,800.05 | 1,790.19 | -0.50% | 2,957 |
| Jul 16, 2025 | 1,773.65 | 1,851.80 | 1,773.65 | 1,809.05 | 1,799.14 | 1.94% | 21,766 |
| Jul 15, 2025 | 1,753.25 | 1,806.60 | 1,753.25 | 1,774.55 | 1,764.83 | 0.59% | 13,177 |
| Jul 14, 2025 | 1,797.05 | 1,797.05 | 1,732.65 | 1,764.10 | 1,754.44 | -1.15% | 9,876 |
| Jul 11, 2025 | 1,793.00 | 1,824.65 | 1,778.20 | 1,784.60 | 1,774.82 | -0.49% | 15,688 |
| Jul 10, 2025 | 1,798.85 | 1,800.35 | 1,771.00 | 1,793.45 | 1,783.62 | 0.50% | 6,159 |
| Jul 9, 2025 | 1,788.80 | 1,814.00 | 1,782.00 | 1,784.55 | 1,774.77 | -0.20% | 6,194 |
| Jul 8, 2025 | 1,818.05 | 1,841.70 | 1,779.80 | 1,788.10 | 1,778.30 | -2.73% | 7,731 |
| Jul 7, 2025 | 1,887.50 | 1,898.00 | 1,835.00 | 1,838.20 | 1,828.13 | -3.54% | 7,139 |
| Jul 4, 2025 | 1,920.00 | 1,940.80 | 1,896.00 | 1,905.65 | 1,895.21 | -1.13% | 4,831 |
| Jul 3, 2025 | 1,950.05 | 1,969.00 | 1,923.15 | 1,927.40 | 1,916.84 | -2.08% | 7,102 |
| Jul 2, 2025 | 1,985.15 | 1,997.75 | 1,946.70 | 1,968.40 | 1,957.62 | -1.88% | 11,835 |
| Jul 1, 2025 | 1,951.40 | 2,051.00 | 1,891.50 | 2,006.05 | 1,995.06 | 2.80% | 16,502 |
| Jun 30, 2025 | 1,918.70 | 1,975.00 | 1,886.80 | 1,951.45 | 1,940.76 | -1.03% | 25,082 |
| Jun 27, 2025 | 1,830.30 | 2,023.05 | 1,807.80 | 1,971.80 | 1,961.00 | 8.78% | 100,682 |
| Jun 26, 2025 | 1,852.00 | 1,877.85 | 1,800.80 | 1,812.70 | 1,802.77 | -3.21% | 12,112 |
| Jun 25, 2025 | 1,800.05 | 1,889.80 | 1,800.05 | 1,872.80 | 1,862.54 | 1.01% | 6,770 |
| Jun 24, 2025 | 1,839.95 | 1,865.35 | 1,802.05 | 1,854.00 | 1,843.84 | 3.25% | 8,819 |
| Jun 23, 2025 | 1,814.30 | 1,829.85 | 1,787.80 | 1,795.60 | 1,785.76 | -1.53% | 7,796 |
| Jun 20, 2025 | 1,759.45 | 1,847.20 | 1,756.30 | 1,823.45 | 1,813.46 | 4.49% | 10,511 |
| Jun 19, 2025 | 1,725.05 | 1,770.65 | 1,725.05 | 1,745.10 | 1,735.54 | -0.41% | 4,886 |
| Jun 18, 2025 | 1,749.95 | 1,780.95 | 1,728.70 | 1,752.20 | 1,742.60 | 0.97% | 6,698 |