Bharti Airtel Limited (NSE:AIRTELPP)
India · Delayed Price · Currency is INR 1,586.00
-31.50 (-1.95%)
At close: Feb 5, 2026
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,617.50 | 1,617.50 | 1,575.00 | 1,586.00 | 1,586.00 | -1.95% | 1,079,515 |
| Feb 4, 2026 | 1,601.45 | 1,625.00 | 1,599.95 | 1,617.50 | 1,617.50 | 1.71% | 1,104,675 |
| Feb 3, 2026 | 1,570.00 | 1,616.90 | 1,570.00 | 1,590.35 | 1,590.35 | 2.03% | 579,397 |
| Feb 2, 2026 | 1,541.80 | 1,582.70 | 1,522.40 | 1,558.75 | 1,558.75 | 1.10% | 526,264 |
| Feb 1, 2026 | 1,556.30 | 1,574.95 | 1,496.00 | 1,541.75 | 1,541.75 | -1.43% | 49,934 |
| Jan 30, 2026 | 1,550.00 | 1,585.40 | 1,533.05 | 1,564.10 | 1,564.10 | 0.22% | 204,688 |
| Jan 29, 2026 | 1,546.40 | 1,569.00 | 1,530.60 | 1,560.60 | 1,560.60 | 0.29% | 134,301 |
| Jan 28, 2026 | 1,568.35 | 1,581.30 | 1,535.65 | 1,556.15 | 1,556.15 | -1.28% | 432,265 |
| Jan 27, 2026 | 1,608.00 | 1,608.00 | 1,559.20 | 1,576.25 | 1,576.25 | -0.50% | 153,809 |
| Jan 23, 2026 | 1,608.00 | 1,608.00 | 1,576.10 | 1,584.25 | 1,584.25 | -0.91% | 278,772 |
| Jan 22, 2026 | 1,562.50 | 1,613.80 | 1,562.50 | 1,598.80 | 1,598.80 | 0.71% | 371,486 |
| Jan 21, 2026 | 1,599.95 | 1,599.95 | 1,552.00 | 1,587.60 | 1,587.60 | 0.21% | 280,993 |
| Jan 20, 2026 | 1,591.95 | 1,604.85 | 1,566.25 | 1,584.25 | 1,584.25 | -0.98% | 154,124 |
| Jan 19, 2026 | 1,604.45 | 1,619.60 | 1,584.00 | 1,599.95 | 1,599.95 | -0.28% | 124,343 |
| Jan 16, 2026 | 1,600.00 | 1,611.95 | 1,580.00 | 1,604.45 | 1,604.45 | -0.30% | 173,206 |
| Jan 14, 2026 | 1,614.00 | 1,622.40 | 1,598.00 | 1,609.25 | 1,609.25 | -0.34% | 268,888 |
| Jan 13, 2026 | 1,620.05 | 1,630.65 | 1,603.35 | 1,614.70 | 1,614.70 | -1.08% | 342,928 |
| Jan 12, 2026 | 1,614.20 | 1,635.00 | 1,590.30 | 1,632.30 | 1,632.30 | 1.05% | 2,264,842 |
| Jan 9, 2026 | 1,657.85 | 1,670.90 | 1,611.15 | 1,615.35 | 1,615.35 | -2.56% | 771,985 |
| Jan 8, 2026 | 1,675.40 | 1,680.00 | 1,640.00 | 1,657.85 | 1,657.85 | -0.86% | 202,269 |
| Jan 7, 2026 | 1,685.00 | 1,685.00 | 1,661.00 | 1,672.15 | 1,672.15 | -1.06% | 96,621 |
| Jan 6, 2026 | 1,680.05 | 1,703.90 | 1,675.00 | 1,690.10 | 1,690.10 | -0.04% | 463,973 |
| Jan 5, 2026 | 1,673.00 | 1,699.95 | 1,673.00 | 1,690.75 | 1,690.75 | 0.20% | 279,290 |
| Jan 2, 2026 | 1,664.30 | 1,708.80 | 1,664.30 | 1,687.40 | 1,687.40 | -0.60% | 250,957 |
| Jan 1, 2026 | 1,682.00 | 1,714.75 | 1,682.00 | 1,697.65 | 1,697.65 | 0.39% | 147,578 |
| Dec 31, 2025 | 1,662.45 | 1,706.90 | 1,662.45 | 1,691.05 | 1,691.05 | 0.50% | 171,638 |
| Dec 30, 2025 | 1,673.00 | 1,687.95 | 1,655.05 | 1,682.60 | 1,682.60 | 1.00% | 525,569 |
| Dec 29, 2025 | 1,683.00 | 1,698.85 | 1,661.35 | 1,665.90 | 1,665.90 | -1.43% | 142,861 |
| Dec 26, 2025 | 1,703.50 | 1,717.00 | 1,683.00 | 1,690.05 | 1,690.05 | -0.79% | 439,370 |
| Dec 24, 2025 | 1,703.55 | 1,717.90 | 1,685.20 | 1,703.50 | 1,703.50 | - | 642,079 |
| Dec 23, 2025 | 1,701.00 | 1,727.70 | 1,698.00 | 1,703.55 | 1,703.55 | -1.32% | 499,654 |
| Dec 22, 2025 | 1,663.00 | 1,729.00 | 1,663.00 | 1,726.35 | 1,726.35 | 3.11% | 1,297,273 |
| Dec 19, 2025 | 1,651.00 | 1,689.00 | 1,625.20 | 1,674.30 | 1,674.30 | 8.85% | 7,471,419 |
| Dec 18, 2025 | 1,569.95 | 1,585.95 | 1,520.10 | 1,538.15 | 1,538.15 | -2.03% | 895,390 |
| Dec 17, 2025 | 1,585.00 | 1,593.95 | 1,552.60 | 1,570.00 | 1,570.00 | -0.06% | 511,234 |
| Dec 16, 2025 | 1,542.30 | 1,590.00 | 1,542.30 | 1,571.00 | 1,571.00 | 0.94% | 346,500 |
| Dec 15, 2025 | 1,564.70 | 1,564.70 | 1,536.65 | 1,556.40 | 1,556.40 | -0.71% | 70,041 |
| Dec 12, 2025 | 1,544.45 | 1,571.50 | 1,535.55 | 1,567.60 | 1,567.60 | 1.56% | 206,317 |
| Dec 11, 2025 | 1,555.85 | 1,555.85 | 1,522.65 | 1,543.45 | 1,543.45 | -0.30% | 289,359 |
| Dec 10, 2025 | 1,560.00 | 1,598.35 | 1,532.20 | 1,548.15 | 1,548.15 | -1.59% | 78,382 |
| Dec 9, 2025 | 1,572.00 | 1,579.00 | 1,565.00 | 1,573.10 | 1,573.10 | -0.05% | 113,468 |
| Dec 8, 2025 | 1,580.00 | 1,596.80 | 1,560.00 | 1,573.95 | 1,573.95 | -0.66% | 56,764 |
| Dec 5, 2025 | 1,592.00 | 1,599.00 | 1,575.70 | 1,584.40 | 1,584.40 | -0.49% | 46,878 |
| Dec 4, 2025 | 1,564.15 | 1,600.00 | 1,563.90 | 1,592.15 | 1,592.15 | 1.28% | 131,334 |
| Dec 3, 2025 | 1,592.00 | 1,592.35 | 1,564.90 | 1,572.00 | 1,572.00 | -1.43% | 88,220 |
| Dec 2, 2025 | 1,566.00 | 1,603.60 | 1,566.00 | 1,594.85 | 1,594.85 | 0.96% | 105,899 |
| Dec 1, 2025 | 1,590.00 | 1,608.95 | 1,572.00 | 1,579.70 | 1,579.70 | -0.75% | 94,110 |
| Nov 28, 2025 | 1,612.45 | 1,614.85 | 1,586.00 | 1,591.70 | 1,591.70 | -0.79% | 152,715 |
| Nov 27, 2025 | 1,618.00 | 1,618.00 | 1,586.00 | 1,604.45 | 1,604.45 | -0.42% | 74,844 |
| Nov 26, 2025 | 1,580.20 | 1,620.95 | 1,575.00 | 1,611.25 | 1,611.25 | -0.80% | 329,304 |