Bharti Airtel Limited (NSE:BHARTIARTL)
India · Delayed Price · Currency is INR 2,043.50
-8.00 (-0.39%)
Oct 21, 2025, 2:45 PM IST
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2,051.80 | 2,058.50 | 2,038.50 | 2,043.50 | 2,043.50 | -0.39% | 240,850 |
| Oct 20, 2025 | 2,026.00 | 2,057.00 | 2,019.70 | 2,051.50 | 2,051.50 | 1.96% | 7,387,180 |
| Oct 17, 2025 | 1,973.60 | 2,034.30 | 1,970.30 | 2,012.00 | 2,012.00 | 2.27% | 6,743,801 |
| Oct 16, 2025 | 1,962.30 | 1,986.90 | 1,962.00 | 1,967.40 | 1,967.40 | -0.06% | 3,700,674 |
| Oct 15, 2025 | 1,957.20 | 1,976.00 | 1,951.60 | 1,968.50 | 1,968.50 | 1.13% | 3,447,352 |
| Oct 14, 2025 | 1,964.00 | 1,964.00 | 1,939.20 | 1,946.60 | 1,946.60 | -0.42% | 4,454,239 |
| Oct 13, 2025 | 1,937.90 | 1,965.90 | 1,936.00 | 1,954.90 | 1,954.90 | 0.77% | 3,672,419 |
| Oct 10, 2025 | 1,937.00 | 1,947.60 | 1,935.40 | 1,939.90 | 1,939.90 | -0.11% | 2,512,581 |
| Oct 9, 2025 | 1,945.00 | 1,948.80 | 1,931.30 | 1,942.00 | 1,942.00 | -0.08% | 3,945,737 |
| Oct 8, 2025 | 1,929.00 | 1,962.60 | 1,927.60 | 1,943.50 | 1,943.50 | 0.75% | 4,957,406 |
| Oct 7, 2025 | 1,900.00 | 1,946.00 | 1,900.00 | 1,929.00 | 1,929.00 | 1.36% | 5,713,060 |
| Oct 6, 2025 | 1,892.60 | 1,907.00 | 1,887.50 | 1,903.10 | 1,903.10 | 0.34% | 2,809,218 |
| Oct 3, 2025 | 1,851.20 | 1,900.30 | 1,848.10 | 1,896.70 | 1,896.70 | 1.56% | 5,828,332 |
| Oct 1, 2025 | 1,868.00 | 1,877.00 | 1,855.90 | 1,867.60 | 1,867.60 | -0.57% | 5,675,393 |
| Sep 30, 2025 | 1,896.00 | 1,907.60 | 1,875.20 | 1,878.40 | 1,878.40 | -1.25% | 5,945,625 |
| Sep 29, 2025 | 1,928.00 | 1,928.00 | 1,897.50 | 1,902.20 | 1,902.20 | -0.75% | 5,072,608 |
| Sep 26, 2025 | 1,931.10 | 1,944.70 | 1,911.90 | 1,916.60 | 1,916.60 | -0.98% | 3,239,306 |
| Sep 25, 2025 | 1,930.00 | 1,950.00 | 1,928.80 | 1,935.60 | 1,935.60 | 0.23% | 7,133,365 |
| Sep 24, 2025 | 1,926.00 | 1,937.30 | 1,918.80 | 1,931.10 | 1,931.10 | -0.39% | 5,237,977 |
| Sep 23, 2025 | 1,950.00 | 1,955.00 | 1,930.10 | 1,938.70 | 1,938.70 | -0.89% | 4,348,633 |
| Sep 22, 2025 | 1,954.00 | 1,966.00 | 1,944.00 | 1,956.20 | 1,956.20 | -0.32% | 4,469,137 |
| Sep 19, 2025 | 1,930.20 | 1,976.80 | 1,927.80 | 1,962.40 | 1,962.40 | 1.10% | 11,287,603 |
| Sep 18, 2025 | 1,944.50 | 1,949.80 | 1,920.50 | 1,941.10 | 1,941.10 | -0.01% | 5,080,814 |
| Sep 17, 2025 | 1,938.10 | 1,950.10 | 1,932.60 | 1,941.30 | 1,941.30 | 0.09% | 4,234,637 |
| Sep 16, 2025 | 1,903.30 | 1,942.00 | 1,902.50 | 1,939.50 | 1,939.50 | 1.84% | 5,427,586 |
| Sep 15, 2025 | 1,904.00 | 1,913.00 | 1,898.40 | 1,904.50 | 1,904.50 | 0.10% | 3,553,258 |
| Sep 12, 2025 | 1,925.00 | 1,925.00 | 1,901.60 | 1,902.60 | 1,902.60 | -0.54% | 3,192,824 |
| Sep 11, 2025 | 1,884.00 | 1,916.00 | 1,882.10 | 1,913.00 | 1,913.00 | 1.14% | 4,718,266 |
| Sep 10, 2025 | 1,904.00 | 1,905.00 | 1,883.00 | 1,891.40 | 1,891.40 | -0.12% | 3,566,139 |
| Sep 9, 2025 | 1,892.00 | 1,904.00 | 1,883.00 | 1,893.70 | 1,893.70 | 0.32% | 4,517,793 |
| Sep 8, 2025 | 1,898.00 | 1,899.00 | 1,884.10 | 1,887.70 | 1,887.70 | -0.40% | 2,547,552 |
| Sep 5, 2025 | 1,887.00 | 1,910.70 | 1,875.70 | 1,895.30 | 1,895.30 | 0.79% | 2,620,140 |
| Sep 4, 2025 | 1,899.00 | 1,903.50 | 1,876.60 | 1,880.40 | 1,880.40 | -0.19% | 5,205,333 |
| Sep 3, 2025 | 1,891.00 | 1,892.10 | 1,870.00 | 1,883.90 | 1,883.90 | -0.17% | 3,803,044 |
| Sep 2, 2025 | 1,904.50 | 1,917.50 | 1,878.00 | 1,887.20 | 1,887.20 | -0.71% | 4,423,049 |
| Sep 1, 2025 | 1,889.00 | 1,904.80 | 1,884.20 | 1,900.60 | 1,900.60 | 0.62% | 3,421,488 |
| Aug 29, 2025 | 1,872.50 | 1,900.10 | 1,872.50 | 1,888.80 | 1,888.80 | 0.41% | 4,339,042 |
| Aug 28, 2025 | 1,893.00 | 1,899.80 | 1,878.20 | 1,881.10 | 1,881.10 | -1.24% | 5,494,113 |
| Aug 26, 2025 | 1,922.10 | 1,925.80 | 1,896.20 | 1,904.70 | 1,904.70 | -1.35% | 5,984,656 |
| Aug 25, 2025 | 1,940.00 | 1,940.10 | 1,913.20 | 1,930.70 | 1,930.70 | -0.13% | 2,451,388 |
| Aug 22, 2025 | 1,934.00 | 1,947.70 | 1,917.40 | 1,933.30 | 1,933.30 | 0.18% | 3,271,920 |
| Aug 21, 2025 | 1,930.00 | 1,940.90 | 1,927.70 | 1,929.90 | 1,929.90 | 0.08% | 3,376,913 |
| Aug 20, 2025 | 1,937.00 | 1,952.00 | 1,926.00 | 1,928.40 | 1,928.40 | 0.98% | 6,962,619 |
| Aug 19, 2025 | 1,901.10 | 1,931.80 | 1,900.00 | 1,909.70 | 1,909.70 | 0.92% | 5,706,265 |
| Aug 18, 2025 | 1,892.50 | 1,912.60 | 1,870.30 | 1,892.30 | 1,892.30 | 0.99% | 7,146,376 |
| Aug 14, 2025 | 1,873.00 | 1,883.00 | 1,866.80 | 1,873.80 | 1,873.80 | 0.34% | 3,958,631 |
| Aug 13, 2025 | 1,853.00 | 1,872.50 | 1,851.80 | 1,867.40 | 1,867.40 | 0.92% | 6,697,206 |
| Aug 12, 2025 | 1,857.40 | 1,865.00 | 1,847.10 | 1,850.30 | 1,850.30 | -0.38% | 4,645,011 |
| Aug 11, 2025 | 1,863.00 | 1,866.00 | 1,845.70 | 1,857.40 | 1,857.40 | -0.06% | 5,266,532 |
| Aug 8, 2025 | 1,886.30 | 1,893.80 | 1,856.00 | 1,858.60 | 1,858.60 | -3.33% | 93,801,105 |