Bharti Airtel Limited (NSE:AIRTELPP)
India · Delayed Price · Currency is INR 1,439.55
-491.60 (-25.46%)
At close: Jul 31, 2025, 3:30 PM IST
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,439.55 | 1,446.80 | 1,418.30 | 1,420.00 | - | -1.36% | 1,835 |
| Jul 31, 2025 | 1,923.10 | 1,923.10 | 1,432.00 | 1,439.55 | - | -25.46% | 3,497 |
| Jul 30, 2025 | 1,415.25 | 1,935.65 | 1,415.25 | 1,931.15 | - | 33.05% | 30,027 |
| Jul 29, 2025 | 1,886.75 | 1,924.00 | 1,437.25 | 1,451.50 | - | -23.29% | 130,545 |
| Jul 28, 2025 | 1,449.50 | 1,896.75 | 1,429.90 | 1,892.10 | - | -2.35% | 276,253 |
| Jul 25, 2025 | 1,934.20 | 1,945.80 | 1,456.70 | 1,937.60 | - | 30.99% | 554,580 |
| Jul 24, 2025 | 1,484.20 | 1,957.45 | 1,471.30 | 1,479.25 | - | 0.08% | 38,907 |
| Jul 23, 2025 | 1,919.15 | 1,930.70 | 1,432.40 | 1,478.00 | - | 2.56% | 8,896 |
| Jul 22, 2025 | 1,444.65 | 1,893.55 | 1,424.80 | 1,441.15 | - | 0.43% | 2,484 |
| Jul 21, 2025 | 1,436.70 | 1,919.70 | 1,422.25 | 1,435.00 | - | -0.56% | 5,220 |
| Jul 18, 2025 | 1,460.00 | 1,498.40 | 1,427.00 | 1,443.15 | - | -0.81% | 59,578 |
| Jul 17, 2025 | 1,452.35 | 1,456.95 | 1,446.50 | 1,455.00 | - | 0.18% | 432 |
| Jul 16, 2025 | 1,464.00 | 1,941.00 | 1,449.55 | 1,452.35 | - | -0.55% | 6,446 |
| Jul 15, 2025 | 1,454.05 | 1,939.20 | 1,451.00 | 1,460.45 | - | 0.57% | 8,287 |
| Jul 14, 2025 | 1,433.20 | 1,918.95 | 1,422.45 | 1,452.20 | - | 0.43% | 11,781 |
| Jul 11, 2025 | 1,474.85 | 1,475.00 | 1,437.70 | 1,446.00 | - | -2.87% | 1,346 |
| Jul 10, 2025 | 1,521.00 | 1,521.00 | 1,482.75 | 1,488.80 | - | -3.02% | 633 |
| Jul 9, 2025 | 2,031.95 | 2,039.30 | 1,520.95 | 1,535.10 | - | -0.34% | 8,902 |
| Jul 8, 2025 | 1,536.50 | 1,544.30 | 1,526.80 | 1,540.30 | - | -0.25% | 240,342 |
| Jul 7, 2025 | 2,018.00 | 2,028.15 | 1,526.05 | 1,544.20 | - | 0.80% | 12,901 |
| Jul 4, 2025 | 2,026.20 | 2,026.20 | 1,520.00 | 1,532.00 | - | -0.38% | 26,785 |
| Jul 3, 2025 | 1,540.95 | 2,036.70 | 1,531.25 | 1,537.85 | - | -0.70% | 2,804 |
| Jul 2, 2025 | 1,543.05 | 1,555.00 | 1,537.65 | 1,548.70 | - | 0.88% | 5,990 |
| Jul 1, 2025 | 1,525.00 | 1,544.95 | 1,525.00 | 1,535.20 | - | 0.29% | 740 |
| Jun 30, 2025 | 1,532.20 | 1,537.40 | 1,520.70 | 1,530.80 | - | -0.59% | 878 |
| Jun 27, 2025 | 1,528.25 | 1,551.95 | 1,528.25 | 1,539.90 | - | 1.98% | 433 |
| Jun 26, 2025 | 1,478.95 | 1,535.55 | 1,478.95 | 1,510.00 | - | 1.16% | 2,845 |
| Jun 25, 2025 | 1,461.55 | 1,500.00 | 1,461.55 | 1,492.70 | - | 2.01% | 5,404 |
| Jun 24, 2025 | 1,470.00 | 1,484.65 | 1,459.45 | 1,463.30 | - | 0.17% | 7,012 |
| Jun 23, 2025 | 1,463.60 | 1,941.30 | 1,451.00 | 1,460.85 | - | 0.40% | 14,303 |
| Jun 20, 2025 | 1,401.00 | 1,468.40 | 1,401.00 | 1,455.10 | - | 4.02% | 2,972 |
| Jun 19, 2025 | 1,873.10 | 1,874.30 | 1,396.65 | 1,398.90 | - | 1.04% | 2,331 |
| Jun 18, 2025 | 1,382.80 | 1,869.30 | 1,379.85 | 1,384.50 | - | 0.15% | 8,212 |
| Jun 17, 2025 | 1,393.50 | 1,853.80 | 1,380.65 | 1,382.45 | - | -0.43% | 3,173 |
| Jun 16, 2025 | 1,370.50 | 1,865.20 | 1,370.50 | 1,388.40 | - | 0.80% | 248,698 |
| Jun 13, 2025 | 1,380.55 | 1,838.50 | 1,368.50 | 1,377.40 | - | -0.33% | 3,237 |
| Jun 12, 2025 | 1,409.00 | 1,873.65 | 1,366.55 | 1,381.90 | - | -0.80% | 3,960 |
| Jun 11, 2025 | 1,391.25 | 1,403.85 | 1,372.40 | 1,393.00 | - | 0.36% | 1,493 |
| Jun 10, 2025 | 1,405.95 | 1,867.45 | 1,387.75 | 1,388.00 | - | -0.64% | 17,359 |
| Jun 9, 2025 | 1,398.80 | 1,404.20 | 1,385.80 | 1,397.00 | - | -0.43% | 778 |
| Jun 6, 2025 | 1,408.75 | 1,878.05 | 1,401.00 | 1,403.00 | - | -0.41% | 63,056 |
| Jun 5, 2025 | 1,414.85 | 1,888.70 | 1,406.95 | 1,408.75 | - | -0.63% | 46,300 |
| Jun 4, 2025 | 1,407.50 | 1,877.80 | 1,400.00 | 1,417.70 | - | 1.70% | 68,168 |
| Jun 3, 2025 | 1,399.60 | 1,845.95 | 1,384.45 | 1,394.00 | - | -0.56% | 22,735 |
| Jun 2, 2025 | 1,397.60 | 1,855.35 | 1,379.65 | 1,401.90 | - | -0.14% | 5,485 |
| May 30, 2025 | 1,397.65 | 1,858.00 | 1,393.00 | 1,403.80 | - | -0.62% | 8,222 |
| May 29, 2025 | 1,399.35 | 1,863.80 | 1,385.45 | 1,412.55 | - | 0.16% | 111,401 |
| May 28, 2025 | 1,847.85 | 1,862.15 | 1,392.40 | 1,410.25 | - | 2.01% | 16,380 |
| May 27, 2025 | 1,362.40 | 1,849.95 | 1,362.40 | 1,382.45 | - | -0.50% | 83,015 |
| May 26, 2025 | 1,844.05 | 1,850.50 | 1,383.60 | 1,389.45 | - | 0.54% | 56,031 |