Skip to main content
logo
Bharti Airtel Limited (NSE:BHARTIARTL)
India flag India · Delayed Price · Currency is INR
1,859.70
-1.90 (-0.10%)
Apr 9, 2026, 3:30 PM IST

NSE:BHARTIARTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20261,869.901,869.901,846.101,859.401,859.40-0.12%10,113,053
Apr 8, 20261,864.001,871.501,840.201,861.601,861.601.71%11,587,600
Apr 7, 20261,788.101,840.001,772.001,830.301,830.302.09%10,057,620
Apr 6, 20261,812.101,814.301,763.401,792.801,792.800.17%8,183,498
Apr 2, 20261,765.001,799.401,746.901,789.701,789.700.44%10,857,090
Apr 1, 20261,811.001,817.301,776.501,781.901,781.90-0.03%10,694,660
Mar 30, 20261,818.001,824.501,774.501,782.401,782.40-3.34%14,240,120
Mar 27, 20261,839.901,856.901,818.401,843.901,843.900.49%24,490,420
Mar 25, 20261,814.001,849.201,810.101,834.901,834.901.82%12,473,682
Mar 24, 20261,816.301,826.801,781.001,802.101,802.100.35%7,535,860
Mar 23, 20261,827.001,830.001,792.001,795.901,795.90-2.72%6,874,051
Mar 20, 20261,834.001,860.901,834.001,846.101,846.101.05%7,691,633
Mar 19, 20261,826.601,861.301,816.301,827.001,827.00-1.53%7,145,082
Mar 18, 20261,826.801,869.001,826.801,855.401,855.401.55%6,428,092
Mar 17, 20261,797.001,834.501,791.101,827.001,827.002.14%7,181,491
Mar 16, 20261,798.001,804.901,770.901,788.801,788.80-0.81%14,261,260
Mar 13, 20261,781.101,816.001,776.601,803.401,803.400.12%8,970,772
Mar 12, 20261,797.901,817.801,791.001,801.301,801.30-0.32%12,922,730
Mar 11, 20261,841.001,847.701,799.501,807.001,807.00-2.35%9,548,404
Mar 10, 20261,880.801,881.001,846.501,850.401,850.40-0.87%11,741,600
Mar 9, 20261,831.001,872.401,818.101,866.701,866.70-0.22%8,073,518
Mar 6, 20261,900.001,902.101,867.101,870.801,870.80-1.90%10,896,850
Mar 5, 20261,919.001,929.101,897.201,907.001,907.000.06%11,398,710
Mar 4, 20261,861.101,920.001,815.301,905.901,905.901.75%20,565,580
Mar 2, 20261,850.101,895.901,847.901,873.201,873.20-0.32%11,785,750
Feb 27, 20261,910.001,915.001,870.101,879.301,879.30-2.61%13,754,640
Feb 26, 20261,914.001,935.001,904.501,929.601,929.600.85%10,795,020
Feb 25, 20261,955.001,961.801,904.001,913.401,913.40-1.42%8,285,195
Feb 24, 20261,997.301,997.301,921.801,941.001,941.00-2.82%10,006,760
Feb 23, 20261,994.002,000.501,983.901,997.301,997.301.01%3,728,878
Feb 20, 20261,981.101,993.701,971.001,977.401,977.40-0.56%5,180,301
Feb 19, 20262,032.002,032.001,974.801,988.601,988.60-1.64%4,712,417
Feb 18, 20262,020.102,028.602,015.002,021.802,021.800.07%2,182,669
Feb 17, 20262,028.002,038.502,014.202,020.302,020.30-0.45%4,471,158
Feb 16, 20262,010.002,032.201,995.002,029.402,029.401.23%3,455,964
Feb 13, 20262,013.902,024.201,992.002,004.702,004.70-0.49%4,808,543
Feb 12, 20262,019.202,027.002,009.102,014.502,014.500.12%7,437,690
Feb 11, 20262,012.902,021.001,996.702,012.102,012.100.04%7,423,601
Feb 10, 20262,052.002,057.002,008.402,011.302,011.30-1.32%9,077,763
Feb 9, 20262,051.202,055.202,028.702,038.202,038.20-0.01%7,570,161
Feb 6, 20261,994.002,049.701,988.502,038.402,038.402.31%13,870,400
Feb 5, 20262,012.002,022.901,985.001,992.401,992.40-1.65%7,708,690
Feb 4, 20262,008.002,034.601,998.402,025.802,025.801.43%7,464,725
Feb 3, 20262,050.002,050.001,980.101,997.301,997.301.62%6,915,795
Feb 2, 20261,936.101,969.801,926.501,965.401,965.400.84%5,326,225
Feb 1, 20261,968.701,976.401,901.001,949.001,949.00-1.00%2,926,225
Jan 30, 20261,925.601,974.001,925.601,968.701,968.700.04%7,683,747
Jan 29, 20261,964.001,970.501,939.001,967.901,967.900.52%6,065,044
Jan 28, 20261,995.001,995.001,939.001,957.701,957.70-0.80%9,426,909
Jan 27, 20261,972.102,003.801,962.701,973.401,973.40-0.57%10,510,890