Bharti Airtel Limited (BOM:890157)
India · Delayed Price · Currency is INR 1,583.80
-11.30 (-0.71%)
At close: Dec 5, 2025
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |