Skip to main content
logo
Bharti Airtel Limited (NSE:BHARTIARTL)
India flag India · Delayed Price · Currency is INR
1,933.30
+3.40 (0.18%)
Aug 22, 2025, 3:29 PM IST

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251,934.001,947.701,917.401,933.301,933.300.18%3,271,920
Aug 21, 20251,930.001,940.901,927.701,929.901,929.900.08%3,376,913
Aug 20, 20251,937.001,952.001,926.001,928.401,928.400.98%6,962,619
Aug 19, 20251,901.101,931.801,900.001,909.701,909.700.92%5,706,265
Aug 18, 20251,892.501,912.601,870.301,892.301,892.300.99%7,146,376
Aug 14, 20251,873.001,883.001,866.801,873.801,873.800.34%3,958,631
Aug 13, 20251,853.001,872.501,851.801,867.401,867.400.92%6,697,206
Aug 12, 20251,857.401,865.001,847.101,850.301,850.30-0.38%4,645,011
Aug 11, 20251,863.001,866.001,845.701,857.401,857.40-0.06%5,266,532
Aug 8, 20251,886.301,893.801,856.001,858.601,858.60-3.33%93,801,105
Aug 7, 20251,928.101,933.301,909.101,922.601,922.60-0.37%4,268,534
Aug 6, 20251,930.001,964.801,921.601,929.701,929.70-0.11%5,461,349
Aug 5, 20251,920.001,937.601,912.101,931.801,931.800.90%5,167,672
Aug 4, 20251,892.001,919.901,878.501,914.601,914.601.60%3,074,380
Aug 1, 20251,914.001,919.701,878.001,884.401,884.40-1.56%5,192,594
Jul 31, 20251,913.001,926.501,895.601,914.301,914.30-0.95%4,674,966
Jul 30, 20251,934.001,939.201,922.101,932.601,932.600.75%5,044,683
Jul 29, 20251,880.001,923.601,880.001,918.301,918.301.48%3,748,040
Jul 28, 20251,930.001,930.001,885.001,890.301,890.30-2.46%3,575,044
Jul 25, 20251,936.101,952.701,925.001,937.901,937.900.09%3,896,884
Jul 24, 20251,943.801,970.401,933.701,936.101,936.10-0.40%4,150,685
Jul 23, 20251,920.001,949.001,907.301,943.801,943.801.94%5,194,282
Jul 22, 20251,909.201,911.301,883.001,906.801,906.80-0.13%4,513,541
Jul 21, 20251,894.801,919.901,892.601,909.201,909.200.43%5,109,654
Jul 18, 20251,915.101,916.001,891.801,901.001,901.00-1.50%4,643,961
Jul 17, 20251,943.701,944.901,927.601,929.901,913.90-0.35%6,256,455
Jul 16, 20251,944.001,944.001,928.801,936.601,920.540.12%4,211,258
Jul 15, 20251,924.801,943.001,923.201,934.201,918.160.69%4,163,140
Jul 14, 20251,915.001,927.501,900.201,920.901,904.97-0.05%5,269,381
Jul 11, 20251,942.001,959.101,914.201,921.901,905.97-2.17%13,103,980
Jul 10, 20252,028.602,028.601,962.301,964.501,948.21-2.73%5,695,845
Jul 9, 20252,035.002,040.701,998.502,019.702,002.96-0.51%2,937,734
Jul 8, 20252,026.002,035.002,014.802,030.002,013.17-0.19%3,624,619
Jul 7, 20252,018.002,036.002,010.602,033.902,017.040.83%4,165,432
Jul 4, 20252,027.002,036.502,005.102,017.202,000.48-0.10%2,178,315
Jul 3, 20252,041.802,044.902,012.902,019.302,002.56-0.69%5,558,647
Jul 2, 20252,037.002,045.802,018.302,033.302,016.440.69%6,513,288
Jul 1, 20252,009.002,030.802,006.902,019.402,002.660.49%3,769,165
Jun 30, 20252,018.002,023.902,000.202,009.601,992.94-0.86%5,597,484
Jun 27, 20252,010.002,039.002,008.602,027.102,010.290.64%6,405,854
Jun 26, 20251,970.002,018.401,966.302,014.301,997.602.48%9,413,241
Jun 25, 20251,942.001,970.001,938.001,965.601,949.301.65%4,152,765
Jun 24, 20251,950.901,963.001,929.101,933.601,917.57-0.14%6,837,210
Jun 23, 20251,930.001,949.001,927.101,936.301,920.25-0.02%2,946,463
Jun 20, 20251,880.001,949.001,874.001,936.701,920.643.18%16,228,526
Jun 19, 20251,872.001,879.001,864.101,877.001,861.440.59%4,712,312
Jun 18, 20251,847.601,871.001,843.101,865.901,850.430.60%5,069,427
Jun 17, 20251,879.001,879.001,847.601,854.801,839.42-0.35%6,561,555
Jun 16, 20251,842.101,870.001,838.801,861.301,845.871.14%5,722,187
Jun 13, 20251,815.001,844.601,815.001,840.401,825.14-0.21%4,613,000