Bharti Airtel Limited (BOM:890157)
India · Delayed Price · Currency is INR 1,692.80
+9.90 (0.59%)
At close: Dec 31, 2025
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,694.85 | 1,718.40 | 1,692.50 | 1,697.30 | 1,697.30 | 0.27% | 1,500 |
| Dec 31, 2025 | 1,660.20 | 1,703.65 | 1,660.20 | 1,692.80 | 1,692.80 | 0.59% | 1,422 |
| Dec 30, 2025 | 1,664.80 | 1,685.00 | 1,664.55 | 1,682.90 | 1,682.90 | 1.09% | 101,294 |
| Dec 29, 2025 | 1,683.00 | 1,698.90 | 1,660.25 | 1,664.80 | 1,664.80 | -1.72% | 1,076 |
| Dec 26, 2025 | 1,701.85 | 1,718.20 | 1,680.40 | 1,693.90 | 1,693.90 | -0.60% | 2,382 |
| Dec 24, 2025 | 1,703.20 | 1,738.40 | 1,686.15 | 1,704.10 | 1,704.10 | 0.10% | 2,446 |
| Dec 23, 2025 | 1,725.20 | 1,729.00 | 1,694.00 | 1,702.45 | 1,702.45 | -1.32% | 12,391 |
| Dec 22, 2025 | 1,660.00 | 1,729.00 | 1,660.00 | 1,725.20 | 1,725.20 | 3.22% | 8,019 |
| Dec 19, 2025 | 1,616.00 | 1,688.00 | 1,616.00 | 1,671.45 | 1,671.45 | 8.88% | 26,999 |
| Dec 18, 2025 | 1,576.90 | 1,581.75 | 1,516.40 | 1,535.10 | 1,535.10 | -2.23% | 1,146 |
| Dec 17, 2025 | 1,596.80 | 1,596.80 | 1,550.00 | 1,570.05 | 1,570.05 | -0.08% | 12,065 |
| Dec 16, 2025 | 1,560.45 | 1,578.00 | 1,560.45 | 1,571.35 | 1,571.35 | 1.22% | 706 |
| Dec 15, 2025 | 1,561.05 | 1,563.95 | 1,511.85 | 1,552.40 | 1,552.40 | -0.55% | 1,049 |
| Dec 12, 2025 | 1,546.20 | 1,569.80 | 1,388.20 | 1,561.05 | 1,561.05 | 1.27% | 1,474 |
| Dec 11, 2025 | 1,542.10 | 1,547.80 | 1,500.20 | 1,541.50 | 1,541.50 | 0.81% | 6,209 |
| Dec 10, 2025 | 1,560.05 | 1,578.40 | 1,481.20 | 1,529.10 | 1,529.10 | -2.82% | 753 |
| Dec 9, 2025 | 1,572.35 | 1,577.30 | 1,564.30 | 1,573.50 | 1,573.50 | -0.04% | 60,967 |
| Dec 8, 2025 | 1,589.25 | 1,599.20 | 1,570.00 | 1,574.15 | 1,574.15 | -0.61% | 150 |
| Dec 5, 2025 | 1,575.40 | 1,590.45 | 1,575.00 | 1,583.80 | 1,583.80 | -0.71% | 175 |
| Dec 4, 2025 | 1,571.00 | 1,599.00 | 1,559.85 | 1,595.10 | 1,595.10 | 1.53% | 224 |
| Dec 3, 2025 | 1,583.50 | 1,583.50 | 1,560.10 | 1,571.00 | 1,571.00 | -0.99% | 183 |
| Dec 2, 2025 | 1,597.40 | 1,597.40 | 1,586.65 | 1,586.65 | 1,586.65 | 0.52% | 718 |
| Dec 1, 2025 | 1,599.55 | 1,614.15 | 1,571.60 | 1,578.50 | 1,578.50 | -0.82% | 431 |
| Nov 28, 2025 | 1,596.45 | 1,600.55 | 1,590.00 | 1,591.60 | 1,591.60 | -0.80% | 428 |
| Nov 27, 2025 | 1,599.35 | 1,618.85 | 1,588.00 | 1,604.45 | 1,604.45 | -0.43% | 791 |
| Nov 26, 2025 | 1,601.10 | 1,620.95 | 1,588.25 | 1,611.45 | 1,611.45 | -1.01% | 1,382 |
| Nov 25, 2025 | 1,610.90 | 1,639.55 | 1,610.90 | 1,627.95 | 1,627.95 | 0.37% | 256 |
| Nov 24, 2025 | 1,641.00 | 1,641.25 | 1,619.00 | 1,622.00 | 1,622.00 | -0.19% | 476 |
| Nov 21, 2025 | 1,636.60 | 1,644.40 | 1,624.85 | 1,625.05 | 1,625.05 | -0.15% | 187 |
| Nov 20, 2025 | 1,628.25 | 1,639.95 | 1,612.20 | 1,627.55 | 1,627.55 | -0.04% | 453 |
| Nov 19, 2025 | 1,617.35 | 1,631.75 | 1,617.35 | 1,628.25 | 1,628.25 | 0.66% | 756 |
| Nov 18, 2025 | 1,604.80 | 1,637.70 | 1,592.85 | 1,617.60 | 1,617.60 | 1.67% | 28,367 |
| Nov 17, 2025 | 1,580.90 | 1,600.05 | 1,580.90 | 1,591.00 | 1,591.00 | 0.45% | 427 |
| Nov 14, 2025 | 1,593.85 | 1,593.85 | 1,570.75 | 1,583.85 | 1,583.85 | 0.22% | 325 |
| Nov 13, 2025 | 1,560.15 | 1,593.85 | 1,560.15 | 1,580.40 | 1,580.40 | 0.90% | 2,552 |
| Nov 12, 2025 | 1,544.50 | 1,572.75 | 1,544.50 | 1,566.25 | 1,566.25 | 1.45% | 718 |
| Nov 11, 2025 | 1,534.00 | 1,558.70 | 1,532.00 | 1,543.90 | 1,543.90 | 1.62% | 902 |
| Nov 10, 2025 | 1,505.60 | 1,525.00 | 1,499.25 | 1,519.35 | 1,519.35 | 1.39% | 1,424 |
| Nov 7, 2025 | 1,580.55 | 1,580.55 | 1,471.30 | 1,498.50 | 1,498.50 | -5.12% | 10,935 |
| Nov 6, 2025 | 1,630.00 | 1,630.00 | 1,501.10 | 1,579.35 | 1,579.35 | -1.24% | 1,361 |
| Nov 4, 2025 | 1,614.65 | 1,648.40 | 1,590.00 | 1,599.20 | 1,599.20 | 1.75% | 5,218 |
| Nov 3, 2025 | 1,555.40 | 1,598.40 | 1,548.05 | 1,571.75 | 1,571.75 | 0.04% | 22,200 |
| 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 |