Bharti Hexacom Limited (BOM:544162)
India · Delayed Price · Currency is INR 1,591.20
-22.60 (-1.40%)
At close: Aug 21, 2026
BOM:544162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,555.50 | 1,632.10 | 1,555.50 | 1,621.10 | 1,621.10 | 3.59% | 40,776 |
| Aug 13, 2026 | 1,483.05 | 1,612.75 | 1,483.05 | 1,564.95 | 1,564.95 | 5.31% | 33,704 |
| Aug 12, 2026 | 1,515.00 | 1,515.00 | 1,478.10 | 1,486.00 | 1,486.00 | -1.89% | 182,876 |
| Aug 11, 2026 | 1,500.05 | 1,519.75 | 1,493.75 | 1,514.60 | 1,514.60 | 0.18% | 5,139 |
| Aug 10, 2026 | 1,535.00 | 1,535.00 | 1,493.40 | 1,511.90 | 1,511.90 | -1.53% | 5,209 |
| Aug 7, 2026 | 1,524.90 | 1,550.00 | 1,509.55 | 1,535.45 | 1,535.45 | 1.46% | 4,773 |
| Aug 6, 2026 | 1,553.35 | 1,553.35 | 1,495.00 | 1,513.40 | 1,513.40 | -2.60% | 9,683 |
| Aug 5, 2026 | 1,631.40 | 1,639.00 | 1,543.95 | 1,553.80 | 1,553.80 | -4.25% | 89,901 |
| Aug 4, 2026 | 1,641.75 | 1,655.50 | 1,607.90 | 1,622.75 | 1,622.75 | -1.62% | 5,597 |
| Aug 3, 2026 | 1,630.50 | 1,652.80 | 1,619.15 | 1,649.45 | 1,649.45 | 2.67% | 4,273 |
| 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 |