Bharti Hexacom Limited (BOM:544162)
India · Delayed Price · Currency is INR 1,606.60
-25.70 (-1.57%)
At close: Jul 31, 2026
BOM:544162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,639.90 | 1,641.40 | 1,599.25 | 1,606.60 | 1,606.60 | -1.57% | 7,970 |
| Jul 30, 2026 | 1,653.90 | 1,675.00 | 1,636.05 | 1,650.30 | 1,632.30 | -0.22% | 3,904 |
| Jul 29, 2026 | 1,605.55 | 1,658.90 | 1,602.00 | 1,653.90 | 1,635.86 | 3.01% | 4,990 |
| Jul 28, 2026 | 1,624.00 | 1,624.00 | 1,601.20 | 1,605.55 | 1,588.04 | -0.51% | 1,651 |
| Jul 27, 2026 | 1,615.30 | 1,626.15 | 1,602.00 | 1,613.70 | 1,596.10 | 0.41% | 1,990 |
| Jul 24, 2026 | 1,592.70 | 1,610.30 | 1,571.45 | 1,607.05 | 1,589.52 | -0.06% | 58,036 |
| Jul 23, 2026 | 1,632.00 | 1,632.00 | 1,596.00 | 1,608.00 | 1,590.46 | -1.72% | 3,134 |
| Jul 22, 2026 | 1,659.35 | 1,659.35 | 1,625.50 | 1,636.15 | 1,618.30 | -0.69% | 1,923 |
| Jul 21, 2026 | 1,638.95 | 1,660.00 | 1,624.00 | 1,647.60 | 1,629.63 | 1.76% | 13,656 |
| Jul 20, 2026 | 1,600.75 | 1,630.80 | 1,594.65 | 1,619.10 | 1,601.44 | 0.77% | 19,756 |
| Jul 17, 2026 | 1,600.05 | 1,616.10 | 1,595.05 | 1,606.65 | 1,589.13 | -1.14% | 3,304 |
| Jul 16, 2026 | 1,659.20 | 1,659.20 | 1,606.95 | 1,625.25 | 1,607.52 | -0.95% | 8,377 |
| Jul 15, 2026 | 1,639.90 | 1,646.85 | 1,601.65 | 1,640.90 | 1,623.00 | 1.25% | 36,423 |
| Jul 14, 2026 | 1,581.80 | 1,629.80 | 1,567.65 | 1,620.60 | 1,602.92 | 2.24% | 121,149 |
| Jul 13, 2026 | 1,583.50 | 1,610.70 | 1,578.25 | 1,585.10 | 1,567.81 | -1.32% | 10,719 |
| Jul 10, 2026 | 1,573.20 | 1,617.00 | 1,564.10 | 1,606.25 | 1,588.73 | 2.19% | 71,758 |
| Jul 9, 2026 | 1,519.85 | 1,604.95 | 1,501.00 | 1,571.80 | 1,554.66 | 3.40% | 350,113 |
| Jul 8, 2026 | 1,497.90 | 1,540.00 | 1,472.95 | 1,520.10 | 1,503.52 | 1.35% | 12,236 |
| Jul 7, 2026 | 1,473.00 | 1,504.75 | 1,468.85 | 1,499.90 | 1,483.54 | 2.22% | 311,948 |
| Jul 6, 2026 | 1,460.85 | 1,490.10 | 1,443.50 | 1,467.35 | 1,451.35 | 0.95% | 7,691 |
| Jul 3, 2026 | 1,444.00 | 1,465.00 | 1,443.95 | 1,453.60 | 1,437.75 | 0.74% | 48,496 |
| Jul 2, 2026 | 1,461.05 | 1,484.65 | 1,437.05 | 1,442.95 | 1,427.21 | -0.87% | 6,329 |
| Jul 1, 2026 | 1,475.60 | 1,480.50 | 1,451.00 | 1,455.65 | 1,439.77 | -1.73% | 2,577 |
| Jun 30, 2026 | 1,459.65 | 1,493.10 | 1,459.60 | 1,481.25 | 1,465.09 | 2.78% | 16,397 |
| Jun 29, 2026 | 1,472.05 | 1,472.05 | 1,431.00 | 1,441.20 | 1,425.48 | -2.63% | 11,361 |
| Jun 25, 2026 | 1,484.65 | 1,498.00 | 1,464.10 | 1,480.20 | 1,464.06 | 0.63% | 8,981 |
| Jun 24, 2026 | 1,492.30 | 1,499.00 | 1,465.05 | 1,470.95 | 1,454.91 | -2.22% | 5,503 |
| Jun 23, 2026 | 1,521.80 | 1,521.80 | 1,465.10 | 1,504.30 | 1,487.89 | -0.05% | 6,153 |
| Jun 22, 2026 | 1,489.15 | 1,521.70 | 1,480.00 | 1,505.05 | 1,488.63 | 0.73% | 5,310 |
| Jun 19, 2026 | 1,437.55 | 1,499.00 | 1,437.55 | 1,494.15 | 1,477.85 | 3.94% | 93,737 |
| Jun 18, 2026 | 1,467.95 | 1,467.95 | 1,431.60 | 1,437.55 | 1,421.87 | -1.83% | 225,550 |
| Jun 17, 2026 | 1,462.40 | 1,471.15 | 1,458.20 | 1,464.35 | 1,448.38 | 0.13% | 172,241 |
| Jun 16, 2026 | 1,476.30 | 1,489.00 | 1,455.00 | 1,462.40 | 1,446.45 | -0.74% | 5,664 |
| Jun 15, 2026 | 1,485.95 | 1,497.50 | 1,461.55 | 1,473.30 | 1,457.23 | -0.45% | 10,114 |
| Jun 12, 2026 | 1,480.55 | 1,484.70 | 1,453.45 | 1,479.95 | 1,463.81 | 0.56% | 53,208 |
| Jun 11, 2026 | 1,463.75 | 1,484.80 | 1,438.35 | 1,471.65 | 1,455.60 | 1.12% | 2,091 |
| Jun 10, 2026 | 1,504.40 | 1,509.25 | 1,448.50 | 1,455.40 | 1,439.53 | -1.43% | 20,588 |
| Jun 9, 2026 | 1,459.65 | 1,487.35 | 1,459.65 | 1,476.50 | 1,460.40 | 1.32% | 239,499 |
| Jun 8, 2026 | 1,474.15 | 1,478.95 | 1,448.10 | 1,457.25 | 1,441.36 | -1.52% | 1,639 |
| Jun 5, 2026 | 1,490.80 | 1,506.70 | 1,476.00 | 1,479.80 | 1,463.66 | -0.63% | 4,266 |
| Jun 4, 2026 | 1,490.00 | 1,496.30 | 1,470.40 | 1,489.25 | 1,473.01 | -0.49% | 33,025 |
| Jun 3, 2026 | 1,483.20 | 1,518.35 | 1,483.20 | 1,496.65 | 1,480.33 | 0.50% | 2,186 |
| Jun 2, 2026 | 1,497.75 | 1,513.75 | 1,485.00 | 1,489.25 | 1,473.01 | -1.76% | 5,147 |
| Jun 1, 2026 | 1,490.15 | 1,525.00 | 1,490.15 | 1,515.95 | 1,499.42 | 1.31% | 4,817 |
| May 29, 2026 | 1,522.10 | 1,538.10 | 1,491.00 | 1,496.35 | 1,480.03 | -2.55% | 8,854 |
| May 27, 2026 | 1,543.00 | 1,547.00 | 1,530.00 | 1,535.50 | 1,518.75 | -1.32% | 1,037 |
| May 26, 2026 | 1,546.00 | 1,563.45 | 1,541.15 | 1,556.00 | 1,539.03 | 0.65% | 2,081 |
| May 25, 2026 | 1,545.55 | 1,560.55 | 1,541.00 | 1,545.95 | 1,529.09 | 0.16% | 5,816 |
| May 22, 2026 | 1,565.70 | 1,588.55 | 1,534.60 | 1,543.55 | 1,526.71 | -1.64% | 5,529 |
| May 21, 2026 | 1,591.25 | 1,612.25 | 1,563.40 | 1,569.25 | 1,552.13 | -1.63% | 2,284 |