Bharti Airtel Limited (NSE:AIRTELPP)
India · Delayed Price · Currency is INR 1,540.40
+5.40 (0.35%)
At close: Oct 24, 2025
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,531.55 | 1,554.90 | 1,531.55 | 1,538.55 | 1,538.55 | -0.14% | 1,047,148 |
| Oct 23, 2025 | 1,567.55 | 1,577.60 | 1,532.10 | 1,540.75 | 1,540.75 | -1.44% | 564,461 |
| Oct 21, 2025 | 1,568.00 | 1,574.00 | 1,558.00 | 1,563.20 | 1,563.20 | -0.28% | 18,511 |
| Oct 20, 2025 | 1,535.35 | 1,574.00 | 1,521.20 | 1,567.65 | 1,567.65 | 2.24% | 134,024 |
| Oct 17, 2025 | 1,490.50 | 1,559.80 | 1,485.05 | 1,533.35 | 1,533.35 | 2.84% | 1,387,291 |
| Oct 16, 2025 | 1,486.10 | 1,514.10 | 1,486.10 | 1,490.95 | 1,490.95 | -0.10% | 764,056 |
| Oct 15, 2025 | 1,475.00 | 1,501.60 | 1,463.00 | 1,492.50 | 1,492.50 | 1.61% | 141,714 |
| Oct 14, 2025 | 1,488.00 | 1,488.00 | 1,463.20 | 1,468.80 | 1,468.80 | -0.47% | 38,030 |
| Oct 13, 2025 | 1,465.00 | 1,490.50 | 1,465.00 | 1,475.70 | 1,475.70 | 0.43% | 73,298 |
| Oct 10, 2025 | 1,473.00 | 1,481.80 | 1,464.20 | 1,469.40 | 1,469.40 | -0.01% | 113,265 |
| Oct 9, 2025 | 1,463.00 | 1,479.00 | 1,458.50 | 1,469.50 | 1,469.50 | -0.04% | 104,482 |
| Oct 8, 2025 | 1,474.00 | 1,491.80 | 1,463.00 | 1,470.15 | 1,470.15 | 0.29% | 77,378 |
| Oct 7, 2025 | 1,442.20 | 1,480.00 | 1,442.05 | 1,465.90 | 1,465.90 | 1.64% | 59,161 |
| Oct 6, 2025 | 1,437.00 | 1,445.00 | 1,420.75 | 1,442.20 | 1,442.20 | 0.53% | 143,943 |
| Oct 3, 2025 | 1,385.00 | 1,439.90 | 1,385.00 | 1,434.60 | 1,434.60 | 2.21% | 177,755 |
| Oct 1, 2025 | 1,407.70 | 1,408.95 | 1,390.10 | 1,403.55 | 1,403.55 | -0.29% | 133,576 |
| Sep 30, 2025 | 1,440.00 | 1,443.50 | 1,403.85 | 1,407.70 | 1,407.70 | -1.84% | 91,903 |
| Sep 29, 2025 | 1,458.00 | 1,458.00 | 1,427.80 | 1,434.05 | 1,434.05 | -0.76% | 171,324 |
| Sep 26, 2025 | 1,458.25 | 1,466.35 | 1,432.50 | 1,445.00 | 1,445.00 | -1.53% | 63,439 |
| Sep 25, 2025 | 1,458.10 | 1,480.00 | 1,458.10 | 1,467.40 | 1,467.40 | 0.22% | 86,341 |
| Sep 24, 2025 | 1,467.00 | 1,476.15 | 1,451.55 | 1,464.25 | 1,464.25 | -0.94% | 40,127 |
| Sep 23, 2025 | 1,460.00 | 1,484.80 | 1,459.95 | 1,478.20 | 1,478.20 | -0.46% | 160,150 |
| Sep 22, 2025 | 1,480.00 | 1,496.00 | 1,475.00 | 1,485.10 | 1,485.10 | -0.56% | 179,744 |
| Sep 19, 2025 | 1,477.00 | 1,508.35 | 1,468.60 | 1,493.50 | 1,493.50 | 0.94% | 428,002 |
| Sep 18, 2025 | 1,484.90 | 1,488.50 | 1,465.00 | 1,479.60 | 1,479.60 | - | 81,324 |
| Sep 17, 2025 | 1,476.95 | 1,488.45 | 1,465.15 | 1,479.65 | 1,479.65 | 0.24% | 57,567 |
| Sep 16, 2025 | 1,450.00 | 1,477.90 | 1,449.65 | 1,476.10 | 1,476.10 | 2.27% | 60,483 |
| Sep 15, 2025 | 1,446.30 | 1,479.00 | 1,426.00 | 1,443.35 | 1,443.35 | -0.70% | 136,256 |
| Sep 12, 2025 | 1,458.95 | 1,469.60 | 1,450.60 | 1,453.55 | 1,453.55 | -0.37% | 45,190 |
| Sep 11, 2025 | 1,436.45 | 1,461.50 | 1,433.85 | 1,458.95 | 1,458.95 | 1.57% | 107,353 |
| Sep 10, 2025 | 1,433.00 | 1,445.90 | 1,430.00 | 1,436.45 | 1,436.45 | 0.20% | 205,356 |
| Sep 9, 2025 | 1,438.40 | 1,442.00 | 1,425.00 | 1,433.60 | 1,433.60 | 0.15% | 29,736 |
| Sep 8, 2025 | 1,436.95 | 1,439.90 | 1,429.05 | 1,431.50 | 1,431.50 | -0.38% | 20,719 |
| Sep 5, 2025 | 1,429.70 | 1,450.00 | 1,421.75 | 1,436.95 | 1,436.95 | 0.51% | 208,723 |
| Sep 4, 2025 | 1,436.00 | 1,450.10 | 1,422.20 | 1,429.70 | 1,429.70 | -0.44% | 40,506 |
| Sep 3, 2025 | 1,447.00 | 1,447.00 | 1,417.20 | 1,436.00 | 1,436.00 | -0.36% | 32,914 |
| Sep 2, 2025 | 1,444.65 | 1,460.00 | 1,425.10 | 1,441.25 | 1,441.25 | -0.24% | 58,830 |
| Sep 1, 2025 | 1,444.00 | 1,456.00 | 1,441.00 | 1,444.65 | 1,444.65 | -0.02% | 1,042,715 |
| Aug 29, 2025 | 1,426.00 | 1,449.45 | 1,425.30 | 1,444.95 | 1,444.95 | 0.91% | 119,162 |
| Aug 28, 2025 | 1,440.00 | 1,444.10 | 1,428.10 | 1,431.85 | 1,431.85 | -1.04% | 185,079 |
| Aug 26, 2025 | 1,470.00 | 1,470.00 | 1,442.10 | 1,446.95 | 1,446.95 | -1.34% | 40,530 |
| Aug 25, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,466.55 | 1,466.55 | -0.16% | 31,663 |
| Aug 22, 2025 | 1,465.00 | 1,485.25 | 1,457.00 | 1,468.90 | 1,468.90 | -0.44% | 487,950 |
| Aug 21, 2025 | 1,475.45 | 1,482.80 | 1,471.65 | 1,475.35 | 1,475.35 | 0.49% | 28,674 |
| Aug 20, 2025 | 1,479.00 | 1,494.80 | 1,464.10 | 1,468.10 | 1,468.10 | 0.64% | 136,098 |
| Aug 19, 2025 | 1,438.50 | 1,475.10 | 1,438.50 | 1,458.75 | 1,458.75 | 1.41% | 43,162 |
| Aug 18, 2025 | 1,443.00 | 1,456.85 | 1,422.40 | 1,438.50 | 1,438.50 | 1.31% | 1,072,458 |
| Aug 14, 2025 | 1,418.95 | 1,422.50 | 1,414.40 | 1,419.95 | 1,419.95 | 0.07% | 1,088,607 |
| Aug 13, 2025 | 1,415.00 | 1,420.50 | 1,405.00 | 1,418.95 | 1,418.95 | 0.83% | 126,827 |
| Aug 12, 2025 | 1,398.00 | 1,413.00 | 1,396.45 | 1,407.20 | 1,407.20 | 0.16% | 142,675 |