Bharti Hexacom Limited (BOM:544162)
India · Delayed Price · Currency is INR 1,756.75
-7.35 (-0.42%)
At close: Dec 5, 2025
Bharti Hexacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,805.95 | 1,805.95 | 1,785.00 | 1,799.70 | 1,799.70 | 0.24% | 7,045 |
| Nov 11, 2025 | 1,779.85 | 1,809.50 | 1,775.25 | 1,795.40 | 1,795.40 | 1.28% | 66,584 |
| Nov 10, 2025 | 1,754.00 | 1,780.90 | 1,728.80 | 1,772.65 | 1,772.65 | 0.91% | 5,534 |
| Nov 7, 2025 | 1,777.00 | 1,800.30 | 1,744.40 | 1,756.75 | 1,756.75 | -3.22% | 38,075 |
| Nov 6, 2025 | 1,871.80 | 1,871.80 | 1,808.15 | 1,815.20 | 1,815.20 | -3.14% | 8,907 |
| Nov 4, 2025 | 1,897.55 | 1,923.20 | 1,824.85 | 1,873.95 | 1,873.95 | 0.33% | 44,762 |
| Nov 3, 2025 | 1,870.10 | 1,872.15 | 1,832.00 | 1,867.85 | 1,867.85 | 0.47% | 3,100 |
| 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 |