Skip to main content
logo
Bharti Airtel Limited (NSE:BHARTIARTL)
India flag India · Delayed Price · Currency is INR
2,040.90
-25.40 (-1.23%)
Jan 9, 2026, 1:25 PM IST

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262,070.202,084.002,064.502,067.30-0.05%703,994
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
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