Bharti Hexacom Limited (BOM:544162)
India · Delayed Price · Currency is INR 1,503.80
-0.45 (-0.03%)
At close: Mar 30, 2026
BOM:544162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,567.10 | 1,580.00 | 1,486.80 | 1,504.25 | 1,504.25 | -5.06% | 13,378 |
| Mar 25, 2026 | 1,577.95 | 1,605.00 | 1,575.40 | 1,584.35 | 1,584.35 | 0.12% | 39,045 |
| Mar 24, 2026 | 1,572.25 | 1,587.35 | 1,527.90 | 1,582.45 | 1,582.45 | 0.51% | 9,830 |
| Mar 23, 2026 | 1,550.05 | 1,593.90 | 1,532.00 | 1,574.35 | 1,574.35 | -0.68% | 6,777 |
| Mar 20, 2026 | 1,587.40 | 1,609.90 | 1,564.25 | 1,585.10 | 1,585.10 | -0.54% | 6,757 |
| Mar 19, 2026 | 1,575.00 | 1,616.95 | 1,556.25 | 1,593.65 | 1,593.65 | -0.01% | 23,532 |
| Mar 18, 2026 | 1,531.70 | 1,598.90 | 1,527.25 | 1,593.85 | 1,593.85 | 4.10% | 10,323 |
| Mar 17, 2026 | 1,475.85 | 1,540.00 | 1,475.85 | 1,531.05 | 1,531.05 | 3.34% | 8,741 |
| Mar 16, 2026 | 1,470.55 | 1,498.45 | 1,451.80 | 1,481.55 | 1,481.55 | 0.33% | 7,951 |
| Mar 13, 2026 | 1,500.45 | 1,513.60 | 1,464.15 | 1,476.65 | 1,476.65 | -2.73% | 407,512 |
| Mar 12, 2026 | 1,537.40 | 1,537.40 | 1,499.55 | 1,518.15 | 1,518.15 | -1.26% | 4,582 |
| Mar 11, 2026 | 1,557.80 | 1,584.30 | 1,528.00 | 1,537.45 | 1,537.45 | -2.35% | 3,419 |
| Mar 10, 2026 | 1,583.90 | 1,607.20 | 1,570.55 | 1,574.50 | 1,574.50 | -0.42% | 1,082 |
| Mar 9, 2026 | 1,600.05 | 1,600.05 | 1,560.45 | 1,581.15 | 1,581.15 | -1.46% | 1,133 |
| Mar 6, 2026 | 1,592.15 | 1,625.20 | 1,592.15 | 1,604.60 | 1,604.60 | -0.23% | 2,156 |
| Mar 5, 2026 | 1,573.90 | 1,615.00 | 1,571.00 | 1,608.25 | 1,608.25 | 2.19% | 2,424 |
| Mar 4, 2026 | 1,530.65 | 1,594.60 | 1,530.65 | 1,573.85 | 1,573.85 | -1.38% | 15,727 |
| Mar 2, 2026 | 1,508.60 | 1,622.60 | 1,508.60 | 1,595.90 | 1,595.90 | -0.35% | 6,002 |
| Feb 27, 2026 | 1,660.80 | 1,668.30 | 1,588.65 | 1,601.45 | 1,601.45 | -3.57% | 3,868 |
| Feb 26, 2026 | 1,640.00 | 1,666.20 | 1,640.00 | 1,660.75 | 1,660.75 | 0.24% | 1,859 |
| Feb 25, 2026 | 1,656.70 | 1,666.15 | 1,645.85 | 1,656.80 | 1,656.80 | 0.09% | 2,929 |
| Feb 24, 2026 | 1,700.00 | 1,700.30 | 1,648.70 | 1,655.35 | 1,655.35 | -2.53% | 3,399 |
| Feb 23, 2026 | 1,688.20 | 1,707.35 | 1,688.20 | 1,698.30 | 1,698.30 | 0.66% | 2,067 |
| Feb 20, 2026 | 1,650.90 | 1,691.80 | 1,650.90 | 1,687.10 | 1,687.10 | 0.40% | 1,218 |
| Feb 19, 2026 | 1,702.25 | 1,713.30 | 1,673.70 | 1,680.30 | 1,680.30 | -1.29% | 1,437 |
| Feb 18, 2026 | 1,688.90 | 1,710.45 | 1,688.90 | 1,702.20 | 1,702.20 | 0.56% | 2,412 |
| Feb 17, 2026 | 1,652.00 | 1,705.65 | 1,652.00 | 1,692.75 | 1,692.75 | 1.04% | 2,298 |
| Feb 16, 2026 | 1,630.55 | 1,689.55 | 1,630.55 | 1,675.25 | 1,675.25 | 0.18% | 21,221 |
| Feb 13, 2026 | 1,682.25 | 1,682.25 | 1,662.10 | 1,672.30 | 1,672.30 | -0.62% | 3,064 |
| Feb 12, 2026 | 1,658.75 | 1,691.35 | 1,658.75 | 1,682.80 | 1,682.80 | -0.43% | 6,394 |
| Feb 11, 2026 | 1,680.05 | 1,696.10 | 1,667.95 | 1,690.00 | 1,690.00 | 0.37% | 2,433 |
| Feb 10, 2026 | 1,727.10 | 1,734.25 | 1,676.00 | 1,683.80 | 1,683.80 | -2.88% | 20,671 |
| Feb 9, 2026 | 1,700.15 | 1,742.00 | 1,676.25 | 1,733.65 | 1,733.65 | 1.87% | 10,309 |
| Feb 6, 2026 | 1,630.00 | 1,728.95 | 1,628.00 | 1,701.85 | 1,701.85 | 4.55% | 28,087 |
| Feb 5, 2026 | 1,601.25 | 1,655.00 | 1,586.00 | 1,627.75 | 1,627.75 | 1.14% | 3,812 |
| Feb 4, 2026 | 1,669.65 | 1,669.65 | 1,595.05 | 1,609.35 | 1,609.35 | -1.62% | 12,171 |
| Feb 3, 2026 | 1,630.30 | 1,655.85 | 1,586.95 | 1,635.80 | 1,635.80 | 3.23% | 17,003 |
| Feb 2, 2026 | 1,596.95 | 1,596.95 | 1,550.00 | 1,584.65 | 1,584.65 | -0.95% | 8,263 |
| Feb 1, 2026 | 1,581.90 | 1,659.20 | 1,531.15 | 1,599.85 | 1,599.85 | 3.59% | 9,995 |
| Jan 30, 2026 | 1,530.45 | 1,617.35 | 1,530.45 | 1,544.45 | 1,544.45 | -0.99% | 14,446 |
| Jan 29, 2026 | 1,537.25 | 1,567.35 | 1,526.00 | 1,559.95 | 1,559.95 | 1.63% | 5,916 |
| Jan 28, 2026 | 1,600.00 | 1,600.00 | 1,523.20 | 1,534.90 | 1,534.90 | -2.46% | 8,738 |
| Jan 27, 2026 | 1,585.85 | 1,612.20 | 1,569.95 | 1,573.60 | 1,573.60 | -2.54% | 7,974 |
| 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 |