Skip to main content
logo
Bharti Airtel Limited (NSE:BHARTIARTL)
India flag India · Delayed Price · Currency is INR
2,101.60
-14.00 (-0.66%)
At close: Nov 28, 2025

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,118.002,129.502,096.402,101.602,101.60-0.66%6,263,457
Nov 27, 20252,132.002,136.902,103.802,115.602,115.60-0.53%4,444,877
Nov 26, 20252,104.002,134.902,097.502,126.802,126.80-1.61%43,174,040
Nov 25, 20252,159.002,170.702,138.702,161.602,161.600.44%7,102,592
Nov 24, 20252,162.102,165.802,140.402,152.102,152.10-0.49%9,686,848
Nov 21, 20252,150.102,174.502,148.602,162.702,162.700.20%6,720,938
Nov 20, 20252,153.102,169.302,149.902,158.302,158.30-0.07%7,452,899
Nov 19, 20252,155.002,166.202,146.702,159.802,159.800.49%7,419,461
Nov 18, 20252,122.002,159.002,110.302,149.202,149.201.75%10,972,550
Nov 17, 20252,112.002,122.002,100.902,112.202,112.200.55%5,998,770
Nov 14, 20252,090.002,107.902,081.902,100.702,100.700.43%6,312,655
Nov 13, 20252,099.902,107.002,079.002,091.802,091.800.87%5,958,875
Nov 12, 20252,060.002,079.802,054.902,073.802,073.801.54%8,210,277
Nov 11, 20252,020.102,056.902,017.402,042.302,042.301.11%14,825,620
Nov 10, 20251,995.002,028.801,992.202,019.802,019.800.93%7,457,061
Nov 7, 20252,048.002,048.001,995.602,001.202,001.20-4.47%70,392,750
Nov 6, 20252,115.002,123.302,080.502,094.902,094.90-0.87%9,546,299
Nov 4, 20252,107.002,135.602,103.502,113.302,113.301.89%12,263,070
Nov 3, 20252,055.002,081.002,047.202,074.002,074.000.95%2,979,629
Oct 31, 20252,056.002,073.802,051.702,054.502,054.50-0.57%4,659,723
Oct 30, 20252,070.002,088.002,058.602,066.302,066.30-1.63%4,222,189
Oct 29, 20252,083.002,110.402,081.602,100.602,100.600.50%2,742,750
Oct 28, 20252,092.002,102.602,071.702,090.202,090.200.49%9,891,522
Oct 27, 20252,030.002,094.002,030.002,080.102,080.102.50%5,796,831
Oct 24, 20252,008.002,033.002,006.902,029.302,029.301.07%3,236,799
Oct 23, 20252,063.902,067.002,003.602,007.902,007.90-1.74%8,790,128
Oct 21, 20252,051.802,058.502,038.502,043.502,043.50-0.39%240,850
Oct 20, 20252,026.002,057.002,019.702,051.502,051.501.96%7,387,180
Oct 17, 20251,973.602,034.301,970.302,012.002,012.002.27%6,743,801
Oct 16, 20251,962.301,986.901,962.001,967.401,967.40-0.06%3,700,674
Oct 15, 20251,957.201,976.001,951.601,968.501,968.501.13%3,447,352
Oct 14, 20251,964.001,964.001,939.201,946.601,946.60-0.42%4,454,239
Oct 13, 20251,937.901,965.901,936.001,954.901,954.900.77%3,672,419
Oct 10, 20251,937.001,947.601,935.401,939.901,939.90-0.11%2,512,581
Oct 9, 20251,945.001,948.801,931.301,942.001,942.00-0.08%3,945,737
Oct 8, 20251,929.001,962.601,927.601,943.501,943.500.75%4,957,406
Oct 7, 20251,900.001,946.001,900.001,929.001,929.001.36%5,713,060
Oct 6, 20251,892.601,907.001,887.501,903.101,903.100.34%2,809,218
Oct 3, 20251,851.201,900.301,848.101,896.701,896.701.56%5,828,332
Oct 1, 20251,868.001,877.001,855.901,867.601,867.60-0.57%5,675,393
Sep 30, 20251,896.001,907.601,875.201,878.401,878.40-1.25%5,945,625
Sep 29, 20251,928.001,928.001,897.501,902.201,902.20-0.75%5,072,608
Sep 26, 20251,931.101,944.701,911.901,916.601,916.60-0.98%3,239,306
Sep 25, 20251,930.001,950.001,928.801,935.601,935.600.23%7,133,365
Sep 24, 20251,926.001,937.301,918.801,931.101,931.10-0.39%5,237,977
Sep 23, 20251,950.001,955.001,930.101,938.701,938.70-0.89%4,348,633
Sep 22, 20251,954.001,966.001,944.001,956.201,956.20-0.32%4,469,137
Sep 19, 20251,930.201,976.801,927.801,962.401,962.401.10%11,287,600
Sep 18, 20251,944.501,949.801,920.501,941.101,941.10-0.01%5,080,814
Sep 17, 20251,938.101,950.101,932.601,941.301,941.300.09%4,234,637