Bharti Airtel Limited (NSE:AIRTELPP)
India · Delayed Price · Currency is INR 1,690.10
-0.65 (-0.04%)
At close: Jan 6, 2026
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1,639.00 | 1,639.00 | 1,607.60 | 1,624.20 | 1,624.20 | 0.03% | 115,282 |
| Nov 24, 2025 | 1,630.00 | 1,637.00 | 1,615.90 | 1,623.75 | 1,623.75 | -0.01% | 28,447 |
| Nov 21, 2025 | 1,629.65 | 1,639.75 | 1,621.00 | 1,623.95 | 1,623.95 | -0.35% | 56,887 |
| Nov 20, 2025 | 1,611.00 | 1,639.60 | 1,611.00 | 1,629.65 | 1,629.65 | 0.01% | 224,978 |
| Nov 19, 2025 | 1,619.10 | 1,633.20 | 1,617.00 | 1,629.45 | 1,629.45 | 0.64% | 126,597 |
| Nov 18, 2025 | 1,585.00 | 1,634.65 | 1,585.00 | 1,619.05 | 1,619.05 | 1.62% | 363,500 |
| Nov 17, 2025 | 1,575.10 | 1,604.55 | 1,575.10 | 1,593.25 | 1,593.25 | 0.71% | 119,745 |
| Nov 14, 2025 | 1,582.95 | 1,595.00 | 1,569.10 | 1,582.05 | 1,582.05 | -0.08% | 69,844 |
| Nov 13, 2025 | 1,570.00 | 1,596.95 | 1,569.40 | 1,583.25 | 1,583.25 | 1.10% | 114,829 |
| Nov 12, 2025 | 1,550.90 | 1,574.70 | 1,536.00 | 1,566.10 | 1,566.10 | 1.48% | 165,854 |
| Nov 11, 2025 | 1,521.00 | 1,559.00 | 1,518.10 | 1,543.20 | 1,543.20 | 1.46% | 361,644 |
| Nov 10, 2025 | 1,504.65 | 1,528.40 | 1,493.40 | 1,521.00 | 1,521.00 | 1.32% | 95,518 |
| Nov 7, 2025 | 1,560.00 | 1,560.00 | 1,498.00 | 1,501.25 | 1,501.25 | -5.03% | 1,395,574 |
| Nov 6, 2025 | 1,597.00 | 1,619.50 | 1,567.50 | 1,580.80 | 1,580.80 | -1.34% | 271,274 |
| Nov 4, 2025 | 1,594.00 | 1,633.40 | 1,593.95 | 1,602.30 | 1,602.30 | 1.96% | 207,739 |
| Nov 3, 2025 | 1,566.65 | 1,587.65 | 1,542.40 | 1,571.45 | 1,571.45 | 0.31% | 221,366 |
| Oct 31, 2025 | 1,561.20 | 1,581.90 | 1,561.20 | 1,566.65 | 1,566.65 | -0.46% | 133,385 |
| Oct 30, 2025 | 1,599.00 | 1,599.00 | 1,564.00 | 1,573.85 | 1,573.85 | -1.65% | 370,806 |
| Oct 29, 2025 | 1,581.90 | 1,613.45 | 1,580.00 | 1,600.20 | 1,600.20 | 0.98% | 273,178 |
| Oct 28, 2025 | 1,584.00 | 1,599.80 | 1,561.50 | 1,584.65 | 1,584.65 | 0.54% | 643,194 |
| Oct 27, 2025 | 1,549.00 | 1,599.00 | 1,545.90 | 1,576.10 | 1,576.10 | 2.44% | 502,584 |