Skip to main content
logo
Bharti Airtel Limited (NSE:BHARTIARTL)
India flag India · Delayed Price · Currency is INR
1,879.30
-50.30 (-2.61%)
At close: Feb 27, 2026

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 23, 20262,009.002,011.701,980.101,984.701,984.70-0.87%4,340,925
Jan 22, 20262,008.802,018.901,990.002,002.202,002.200.31%6,722,567
Jan 21, 20261,977.002,007.101,967.001,996.101,996.100.01%7,952,295
Jan 20, 20262,018.002,018.001,977.101,996.001,996.00-0.70%6,076,838
Jan 19, 20262,023.002,023.001,996.302,010.002,010.00-0.32%4,272,071
Jan 16, 20262,020.002,029.701,988.702,016.402,016.40-0.30%7,310,676
Jan 14, 20262,015.102,034.002,008.702,022.502,022.50-0.22%4,842,964
Jan 13, 20262,047.002,049.902,014.902,026.902,026.90-0.84%7,388,496
Jan 12, 20262,023.502,048.802,001.302,044.002,044.000.83%4,689,135
Jan 9, 20262,070.202,084.002,023.202,027.102,027.10-1.90%4,165,409
Jan 8, 20262,088.002,092.002,055.002,066.302,066.30-0.86%5,534,929
Jan 7, 20262,095.602,103.802,077.002,084.202,084.20-1.00%4,171,371
Jan 6, 20262,106.802,121.802,087.502,105.302,105.300.01%9,119,265
Jan 5, 20262,102.102,112.102,096.502,105.002,105.00-0.06%2,642,580
Jan 2, 20262,108.002,125.002,098.002,106.302,106.30-0.19%2,927,138
Jan 1, 20262,114.802,123.902,107.002,110.402,110.400.23%2,097,756
Dec 31, 20252,096.002,121.002,090.102,105.602,105.600.28%2,991,434
Dec 30, 20252,077.002,102.802,071.602,099.802,099.800.87%6,983,390
Dec 29, 20252,105.402,112.702,079.402,081.602,081.60-1.13%2,371,034
Dec 26, 20252,123.002,123.002,101.802,105.402,105.40-0.86%1,297,870
Dec 24, 20252,111.002,137.202,111.002,123.702,123.700.04%3,145,464
Dec 23, 20252,157.002,164.002,119.202,122.902,122.90-1.15%4,110,853
Dec 22, 20252,118.002,151.702,101.702,147.602,147.602.38%7,670,853
Dec 19, 20252,113.902,115.002,082.002,097.702,097.700.27%10,127,410
Dec 18, 20252,099.002,116.602,088.102,092.002,092.00-0.76%3,760,341