Bharti Hexacom Limited (BOM:544162)
India · Delayed Price · Currency is INR 1,661.95
-5.30 (-0.32%)
At close: Oct 28, 2026
BOM:544162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,672.75 | 1,694.75 | 1,636.95 | 1,661.95 | 1,661.95 | -0.32% | 55,229 |
| Oct 27, 2026 | 1,630.30 | 1,672.80 | 1,630.30 | 1,667.25 | 1,667.25 | 2.38% | 6,285 |
| Oct 26, 2026 | 1,642.55 | 1,642.55 | 1,615.00 | 1,628.45 | 1,628.45 | -0.57% | 2,885 |
| Oct 23, 2026 | 1,593.55 | 1,646.20 | 1,591.30 | 1,637.80 | 1,637.80 | 0.37% | 7,809 |
| Oct 22, 2026 | 1,625.00 | 1,649.80 | 1,578.50 | 1,631.70 | 1,631.70 | 0.18% | 7,357 |
| Oct 21, 2026 | 1,632.25 | 1,678.55 | 1,620.00 | 1,628.70 | 1,628.70 | -0.22% | 170,383 |
| Oct 19, 2026 | 1,621.00 | 1,640.00 | 1,580.00 | 1,632.30 | 1,632.30 | 0.75% | 110,303 |
| Oct 16, 2026 | 1,648.40 | 1,665.00 | 1,616.55 | 1,620.10 | 1,620.10 | -1.79% | 5,294 |
| Oct 15, 2026 | 1,590.00 | 1,663.20 | 1,569.45 | 1,649.55 | 1,649.55 | 4.75% | 37,240 |
| Oct 14, 2026 | 1,549.00 | 1,578.80 | 1,529.80 | 1,574.70 | 1,574.70 | 1.68% | 51,972 |
| Oct 13, 2026 | 1,523.70 | 1,557.80 | 1,518.40 | 1,548.65 | 1,548.65 | 1.82% | 5,077 |
| Oct 12, 2026 | 1,541.95 | 1,541.95 | 1,505.05 | 1,520.90 | 1,520.90 | -0.48% | 7,990 |
| Oct 9, 2026 | 1,486.35 | 1,535.00 | 1,486.35 | 1,528.30 | 1,528.30 | 1.84% | 9,728 |
| Oct 8, 2026 | 1,469.95 | 1,536.55 | 1,469.95 | 1,500.70 | 1,500.70 | 1.45% | 121,108 |
| Oct 7, 2026 | 1,385.05 | 1,484.60 | 1,380.55 | 1,479.25 | 1,479.25 | 6.62% | 435,455 |
| Oct 6, 2026 | 1,385.00 | 1,403.10 | 1,359.90 | 1,387.35 | 1,387.35 | 0.31% | 169,180 |
| Oct 5, 2026 | 1,381.05 | 1,396.15 | 1,371.30 | 1,383.10 | 1,383.10 | 0.22% | 4,075 |
| Oct 1, 2026 | 1,398.70 | 1,403.00 | 1,365.45 | 1,380.00 | 1,380.00 | -3.15% | 60,930 |
| Sep 30, 2026 | 1,414.10 | 1,437.40 | 1,404.10 | 1,424.95 | 1,424.95 | 1.30% | 86,599 |
| Sep 29, 2026 | 1,431.00 | 1,431.00 | 1,400.00 | 1,406.70 | 1,406.70 | -1.46% | 4,105 |
| Sep 28, 2026 | 1,466.00 | 1,479.00 | 1,421.90 | 1,427.50 | 1,427.50 | -3.69% | 6,168 |
| Sep 25, 2026 | 1,523.75 | 1,523.75 | 1,477.20 | 1,482.15 | 1,482.15 | -1.67% | 4,587 |
| Sep 24, 2026 | 1,501.70 | 1,519.90 | 1,496.00 | 1,507.35 | 1,507.35 | -1.20% | 1,915 |
| Sep 23, 2026 | 1,539.80 | 1,548.50 | 1,521.90 | 1,525.65 | 1,525.65 | -0.67% | 54,725 |
| Sep 22, 2026 | 1,526.55 | 1,550.00 | 1,510.20 | 1,535.90 | 1,535.90 | 1.17% | 52,623 |
| Sep 21, 2026 | 1,564.95 | 1,565.00 | 1,512.15 | 1,518.15 | 1,518.15 | -1.59% | 2,929 |
| Sep 18, 2026 | 1,480.55 | 1,556.00 | 1,479.15 | 1,542.65 | 1,542.65 | 4.18% | 10,113 |
| Sep 17, 2026 | 1,480.00 | 1,487.25 | 1,467.00 | 1,480.70 | 1,480.70 | 0.05% | 19,728 |
| Sep 16, 2026 | 1,497.50 | 1,498.80 | 1,473.90 | 1,479.90 | 1,479.90 | -1.79% | 2,445 |
| Sep 15, 2026 | 1,534.75 | 1,535.25 | 1,501.95 | 1,506.85 | 1,506.85 | -2.37% | 51,524 |
| Sep 11, 2026 | 1,524.95 | 1,566.10 | 1,524.95 | 1,543.45 | 1,543.45 | 0.27% | 9,334 |
| Sep 10, 2026 | 1,540.00 | 1,566.75 | 1,534.00 | 1,539.25 | 1,539.25 | -0.41% | 3,854 |
| Sep 9, 2026 | 1,542.00 | 1,563.55 | 1,526.25 | 1,545.55 | 1,545.55 | -0.27% | 2,742 |
| Sep 8, 2026 | 1,523.05 | 1,559.20 | 1,521.20 | 1,549.75 | 1,549.75 | 1.40% | 3,832 |
| Sep 7, 2026 | 1,501.80 | 1,533.00 | 1,496.15 | 1,528.35 | 1,528.35 | 2.20% | 3,973 |
| Sep 4, 2026 | 1,525.65 | 1,525.65 | 1,493.25 | 1,495.40 | 1,495.40 | -0.64% | 1,706 |
| Sep 3, 2026 | 1,528.90 | 1,529.10 | 1,503.10 | 1,505.10 | 1,505.10 | -1.49% | 1,065 |
| Sep 2, 2026 | 1,511.70 | 1,545.00 | 1,497.15 | 1,527.90 | 1,527.90 | 0.89% | 3,692 |
| Sep 1, 2026 | 1,570.10 | 1,570.10 | 1,505.00 | 1,514.35 | 1,514.35 | -1.91% | 2,544 |
| Aug 31, 2026 | 1,537.15 | 1,549.25 | 1,528.00 | 1,543.85 | 1,543.85 | -0.46% | 1,938 |
| Aug 28, 2026 | 1,562.35 | 1,570.00 | 1,520.75 | 1,551.00 | 1,551.00 | -0.20% | 2,886 |
| Aug 27, 2026 | 1,580.05 | 1,582.65 | 1,547.60 | 1,554.10 | 1,554.10 | -1.46% | 1,986 |
| Aug 26, 2026 | 1,591.35 | 1,615.55 | 1,573.00 | 1,577.05 | 1,577.05 | -1.00% | 2,411 |
| Aug 25, 2026 | 1,603.95 | 1,606.00 | 1,590.00 | 1,593.05 | 1,593.05 | -0.74% | 16,769 |
| Aug 24, 2026 | 1,589.90 | 1,612.45 | 1,589.75 | 1,604.95 | 1,604.95 | 0.86% | 3,761 |
| Aug 21, 2026 | 1,600.05 | 1,600.05 | 1,584.00 | 1,591.20 | 1,591.20 | -1.40% | 2,322 |
| Aug 20, 2026 | 1,595.85 | 1,629.80 | 1,595.85 | 1,613.80 | 1,613.80 | 0.93% | 6,639 |
| Aug 19, 2026 | 1,589.45 | 1,621.75 | 1,581.15 | 1,599.00 | 1,599.00 | -0.12% | 58,998 |
| Aug 18, 2026 | 1,632.05 | 1,632.05 | 1,595.00 | 1,600.85 | 1,600.85 | -2.32% | 8,009 |
| Aug 17, 2026 | 1,629.20 | 1,647.90 | 1,606.25 | 1,638.95 | 1,638.95 | 1.10% | 9,883 |