Bharti Airtel Limited (BOM:890157)
India · Delayed Price · Currency is INR 1,571.15
-2.55 (-0.16%)
At close: Oct 31, 2025
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,563.80 | 1,578.40 | 1,563.80 | 1,571.15 | 1,571.15 | -0.16% | 78 |
| Oct 30, 2025 | 1,599.75 | 1,599.95 | 1,559.85 | 1,573.70 | 1,573.70 | -1.72% | 3,544 |
| Oct 29, 2025 | 1,600.00 | 1,614.70 | 1,590.25 | 1,601.30 | 1,601.30 | 1.02% | 7,774 |
| Oct 28, 2025 | 1,575.00 | 1,604.85 | 1,564.00 | 1,585.20 | 1,585.20 | 0.64% | 9,278 |
| Oct 27, 2025 | 1,550.00 | 1,599.95 | 1,537.25 | 1,575.05 | 1,575.05 | 2.25% | 22,567 |
| Oct 24, 2025 | 1,540.00 | 1,556.00 | 1,537.70 | 1,540.40 | 1,540.40 | 0.28% | 3,439 |
| Oct 23, 2025 | 1,565.00 | 1,578.75 | 1,422.40 | 1,536.10 | 1,536.10 | -1.72% | 2,059 |
| Oct 21, 2025 | 1,576.80 | 1,576.80 | 1,559.55 | 1,562.95 | 1,562.95 | -0.32% | 666 |
| Oct 20, 2025 | 1,530.60 | 1,576.80 | 1,530.60 | 1,568.00 | 1,568.00 | 2.44% | 3,715 |
| Oct 17, 2025 | 1,484.45 | 1,559.20 | 1,477.05 | 1,530.60 | 1,530.60 | 2.95% | 8,913 |
| Oct 16, 2025 | 1,494.60 | 1,513.90 | 1,484.45 | 1,486.70 | 1,486.70 | -0.44% | 1,031 |
| Oct 15, 2025 | 1,479.70 | 1,500.00 | 1,479.70 | 1,493.25 | 1,493.25 | 1.57% | 704 |
| Oct 14, 2025 | 1,478.00 | 1,480.00 | 1,464.00 | 1,470.15 | 1,470.15 | -0.60% | 306 |
| Oct 13, 2025 | 1,481.00 | 1,493.70 | 1,465.10 | 1,479.00 | 1,479.00 | 0.77% | 543 |
| Oct 10, 2025 | 1,473.00 | 1,480.10 | 1,463.55 | 1,467.70 | 1,467.70 | -0.15% | 743 |
| Oct 9, 2025 | 1,466.75 | 1,477.95 | 1,461.45 | 1,469.95 | 1,469.95 | -0.01% | 1,045 |
| Oct 8, 2025 | 1,463.95 | 1,487.50 | 1,459.60 | 1,470.10 | 1,470.10 | 0.46% | 139,333 |
| Oct 7, 2025 | 1,569.90 | 1,569.90 | 1,386.95 | 1,463.30 | 1,463.30 | 1.58% | 75,665 |
| Oct 6, 2025 | 1,426.05 | 1,444.85 | 1,426.05 | 1,440.55 | 1,440.55 | 0.56% | 722 |
| Oct 3, 2025 | 1,390.00 | 1,434.75 | 1,381.80 | 1,432.50 | 1,432.50 | 2.10% | 497 |
| Oct 1, 2025 | 1,398.20 | 1,405.95 | 1,395.00 | 1,403.10 | 1,403.10 | -0.47% | 126,351 |
| Sep 30, 2025 | 1,430.00 | 1,436.55 | 1,408.00 | 1,409.75 | 1,409.75 | -1.93% | 194 |
| Sep 29, 2025 | 1,452.90 | 1,453.90 | 1,430.00 | 1,437.45 | 1,437.45 | -0.55% | 683 |
| Sep 26, 2025 | 1,461.00 | 1,461.00 | 1,433.75 | 1,445.40 | 1,445.40 | -1.56% | 227 |
| Sep 25, 2025 | 1,460.95 | 1,475.65 | 1,460.95 | 1,468.35 | 1,468.35 | - | 190 |
| Sep 24, 2025 | 1,474.05 | 1,498.40 | 1,442.40 | 1,468.30 | 1,468.30 | -0.57% | 891 |
| Sep 23, 2025 | 1,484.05 | 1,484.05 | 1,460.40 | 1,476.70 | 1,476.70 | -0.50% | 199 |
| Sep 22, 2025 | 1,492.15 | 1,493.85 | 1,411.60 | 1,484.15 | 1,484.15 | -0.54% | 423 |
| Sep 19, 2025 | 1,474.00 | 1,505.05 | 1,473.40 | 1,492.15 | 1,492.15 | 0.82% | 383 |
| Sep 18, 2025 | 1,484.15 | 1,493.00 | 1,471.00 | 1,480.00 | 1,480.00 | -0.13% | 52,671 |
| Sep 17, 2025 | 1,488.55 | 1,488.55 | 1,472.95 | 1,482.00 | 1,482.00 | 0.54% | 398 |
| Sep 16, 2025 | 1,449.10 | 1,476.00 | 1,447.55 | 1,474.00 | 1,474.00 | 1.83% | 687 |
| Sep 15, 2025 | 1,450.45 | 1,461.10 | 1,432.35 | 1,447.55 | 1,447.55 | -0.36% | 56,440 |
| Sep 12, 2025 | 1,459.60 | 1,462.65 | 1,449.90 | 1,452.75 | 1,452.75 | -0.43% | 571 |
| Sep 11, 2025 | 1,449.85 | 1,459.65 | 1,430.00 | 1,459.05 | 1,459.05 | 1.47% | 334 |
| Sep 10, 2025 | 1,441.55 | 1,447.55 | 1,430.45 | 1,437.90 | 1,437.90 | 0.16% | 554 |
| Sep 9, 2025 | 1,432.00 | 1,446.25 | 1,431.90 | 1,435.55 | 1,435.55 | 0.25% | 268 |
| Sep 8, 2025 | 1,434.10 | 1,440.00 | 1,429.95 | 1,432.00 | 1,432.00 | -0.41% | 319 |
| Sep 5, 2025 | 1,442.70 | 1,448.60 | 1,422.20 | 1,437.95 | 1,437.95 | 0.67% | 475 |
| Sep 4, 2025 | 1,450.45 | 1,450.45 | 1,428.45 | 1,428.45 | 1,428.45 | -0.38% | 86 |
| Sep 3, 2025 | 1,441.00 | 1,441.00 | 1,417.10 | 1,433.90 | 1,433.90 | -0.54% | 320 |
| Sep 2, 2025 | 1,455.45 | 1,455.45 | 1,423.75 | 1,441.65 | 1,441.65 | 0.74% | 273 |
| Sep 1, 2025 | 1,445.00 | 1,456.65 | 1,430.00 | 1,431.05 | 1,431.05 | -0.97% | 305 |
| Aug 29, 2025 | 1,465.85 | 1,465.85 | 1,424.55 | 1,445.10 | 1,445.10 | 1.05% | 296 |
| Aug 28, 2025 | 1,445.00 | 1,445.00 | 1,429.60 | 1,430.10 | 1,430.10 | -1.23% | 466 |
| Aug 26, 2025 | 1,465.65 | 1,465.65 | 1,445.00 | 1,447.85 | 1,447.85 | -1.18% | 604 |
| Aug 25, 2025 | 1,460.15 | 1,480.00 | 1,452.75 | 1,465.10 | 1,465.10 | -0.45% | 295 |
| Aug 22, 2025 | 1,471.10 | 1,477.70 | 1,460.00 | 1,471.75 | 1,471.75 | -0.26% | 225 |
| Aug 21, 2025 | 1,473.90 | 1,515.00 | 1,471.50 | 1,475.65 | 1,475.65 | 0.62% | 409 |
| Aug 20, 2025 | 1,455.00 | 1,489.90 | 1,455.00 | 1,466.60 | 1,466.60 | 0.50% | 1,021 |