Bharti Hexacom Limited (BOM:544162)
India · Delayed Price · Currency is INR 1,556.40
+22.75 (1.48%)
At close: Apr 21, 2026
BOM:544162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,549.00 | 1,578.90 | 1,530.00 | 1,556.40 | 1,556.40 | 1.48% | 9,607 |
| Apr 20, 2026 | 1,539.95 | 1,575.55 | 1,526.20 | 1,533.65 | 1,533.65 | -0.30% | 113,225 |
| Apr 17, 2026 | 1,533.05 | 1,548.00 | 1,527.65 | 1,538.30 | 1,538.30 | 0.42% | 5,541 |
| Apr 16, 2026 | 1,565.00 | 1,565.00 | 1,515.00 | 1,531.90 | 1,531.90 | -0.56% | 7,830 |
| Apr 15, 2026 | 1,525.20 | 1,566.60 | 1,525.20 | 1,540.45 | 1,540.45 | 1.72% | 38,979 |
| Apr 13, 2026 | 1,520.00 | 1,525.10 | 1,482.75 | 1,514.40 | 1,514.40 | -0.63% | 56,980 |
| Apr 10, 2026 | 1,525.85 | 1,553.70 | 1,516.60 | 1,523.95 | 1,523.95 | -0.41% | 7,563 |
| Apr 9, 2026 | 1,540.15 | 1,552.80 | 1,520.00 | 1,530.25 | 1,530.25 | -0.43% | 36,892 |
| Apr 8, 2026 | 1,550.00 | 1,584.75 | 1,530.80 | 1,536.85 | 1,536.85 | 0.98% | 24,697 |
| Apr 7, 2026 | 1,505.00 | 1,544.00 | 1,500.00 | 1,521.95 | 1,521.95 | 0.31% | 6,143 |
| Apr 6, 2026 | 1,506.40 | 1,526.15 | 1,506.40 | 1,517.20 | 1,517.20 | 0.63% | 3,184 |
| Apr 2, 2026 | 1,465.00 | 1,515.70 | 1,438.55 | 1,507.70 | 1,507.70 | 2.92% | 3,450 |
| Apr 1, 2026 | 1,508.70 | 1,540.70 | 1,456.00 | 1,464.95 | 1,464.95 | -2.58% | 65,833 |
| Mar 30, 2026 | 1,475.15 | 1,536.25 | 1,475.15 | 1,503.80 | 1,503.80 | -0.03% | 131,832 |
| 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 |