Bharti Hexacom Limited (BOM:544162)
India · Delayed Price · Currency is INR 1,496.35
-39.15 (-2.55%)
At close: May 29, 2026
BOM:544162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,490.15 | 1,525.00 | 1,490.15 | 1,515.95 | 1,515.95 | 1.31% | 4,817 |
| May 29, 2026 | 1,522.10 | 1,538.10 | 1,491.00 | 1,496.35 | 1,496.35 | -2.55% | 8,854 |
| May 27, 2026 | 1,543.00 | 1,547.00 | 1,530.00 | 1,535.50 | 1,535.50 | -1.32% | 1,037 |
| May 26, 2026 | 1,546.00 | 1,563.45 | 1,541.15 | 1,556.00 | 1,556.00 | 0.65% | 2,081 |
| May 25, 2026 | 1,545.55 | 1,560.55 | 1,541.00 | 1,545.95 | 1,545.95 | 0.16% | 5,816 |
| May 22, 2026 | 1,565.70 | 1,588.55 | 1,534.60 | 1,543.55 | 1,543.55 | -1.64% | 5,529 |
| May 21, 2026 | 1,591.25 | 1,612.25 | 1,563.40 | 1,569.25 | 1,569.25 | -1.63% | 2,284 |
| May 20, 2026 | 1,593.70 | 1,622.00 | 1,588.20 | 1,595.20 | 1,595.20 | -1.02% | 6,898 |
| May 19, 2026 | 1,605.50 | 1,618.80 | 1,594.55 | 1,611.65 | 1,611.65 | 0.92% | 9,223 |
| May 18, 2026 | 1,535.60 | 1,602.95 | 1,534.05 | 1,596.90 | 1,596.90 | 2.14% | 23,521 |
| May 15, 2026 | 1,509.35 | 1,569.80 | 1,508.50 | 1,563.40 | 1,563.40 | 3.35% | 24,041 |
| May 14, 2026 | 1,534.85 | 1,534.85 | 1,483.85 | 1,512.75 | 1,512.75 | 1.65% | 64,146 |
| May 13, 2026 | 1,470.30 | 1,494.55 | 1,466.65 | 1,488.25 | 1,488.25 | 1.54% | 7,953 |
| May 12, 2026 | 1,466.35 | 1,479.00 | 1,451.90 | 1,465.70 | 1,465.70 | -0.04% | 5,318 |
| May 11, 2026 | 1,495.10 | 1,500.00 | 1,452.80 | 1,466.35 | 1,466.35 | -2.13% | 8,666 |
| May 8, 2026 | 1,516.55 | 1,516.60 | 1,490.00 | 1,498.20 | 1,498.20 | -1.07% | 4,579 |
| May 7, 2026 | 1,530.75 | 1,543.00 | 1,503.30 | 1,514.45 | 1,514.45 | 0.11% | 260,939 |
| May 6, 2026 | 1,495.60 | 1,529.00 | 1,486.60 | 1,512.75 | 1,512.75 | 2.06% | 53,385 |
| May 5, 2026 | 1,497.90 | 1,508.20 | 1,476.00 | 1,482.25 | 1,482.25 | -1.04% | 5,679 |
| May 4, 2026 | 1,544.95 | 1,544.95 | 1,491.75 | 1,497.80 | 1,497.80 | -1.08% | 4,252 |
| Apr 30, 2026 | 1,529.95 | 1,529.95 | 1,490.00 | 1,514.15 | 1,514.15 | -0.64% | 305,804 |
| Apr 29, 2026 | 1,534.20 | 1,549.00 | 1,511.80 | 1,523.95 | 1,523.95 | 1.00% | 12,601 |
| Apr 28, 2026 | 1,500.40 | 1,516.90 | 1,484.10 | 1,508.90 | 1,508.90 | 0.86% | 5,168 |
| Apr 27, 2026 | 1,525.85 | 1,534.20 | 1,493.00 | 1,496.05 | 1,496.05 | -2.39% | 17,325 |
| Apr 24, 2026 | 1,560.45 | 1,560.45 | 1,517.00 | 1,532.65 | 1,532.65 | -1.64% | 7,643 |
| Apr 23, 2026 | 1,540.50 | 1,575.00 | 1,540.50 | 1,558.25 | 1,558.25 | 0.46% | 4,889 |
| Apr 22, 2026 | 1,569.85 | 1,572.40 | 1,545.00 | 1,551.15 | 1,551.15 | -0.34% | 5,006 |
| 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 |