Skip to main content
logo
Bharti Airtel Limited (NSE:BHARTIARTL)
India flag India · Delayed Price · Currency is INR
2,093.80
+1.80 (0.09%)
Dec 19, 2025, 2:41 PM IST

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,113.902,115.002,085.102,089.60--0.11%3,586,798
Dec 18, 20252,099.002,116.602,088.102,092.002,092.00-0.76%3,760,341
Dec 17, 20252,117.602,128.002,096.402,108.002,108.000.29%6,412,516
Dec 16, 20252,070.102,106.602,070.102,102.002,102.001.56%5,756,692
Dec 15, 20252,070.102,078.902,061.502,069.702,069.70-0.66%3,233,614
Dec 12, 20252,053.102,087.102,050.602,083.402,083.401.47%2,706,420
Dec 11, 20252,066.002,069.202,038.002,053.202,053.20-0.67%3,254,850
Dec 10, 20252,072.002,096.902,062.202,067.002,067.00-1.09%3,987,451
Dec 9, 20252,086.802,100.402,080.402,089.702,089.700.17%5,139,229
Dec 8, 20252,114.402,114.402,078.902,086.202,086.20-1.07%4,327,091
Dec 5, 20252,092.602,111.902,090.002,108.802,108.800.24%2,938,290
Dec 4, 20252,094.802,108.502,074.102,103.802,103.800.85%4,611,819
Dec 3, 20252,100.102,109.902,081.602,086.002,086.00-0.86%4,357,641
Dec 2, 20252,089.802,114.802,087.102,104.002,104.000.68%6,591,396
Dec 1, 20252,114.702,119.002,083.102,089.702,089.70-0.57%5,058,900
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