Bharti Airtel Limited (NSE:BHARTIARTL)
India · Delayed Price · Currency is INR 1,975.00
-17.10 (-0.86%)
Aug 17, 2026, 3:14 PM IST
NSE:BHARTIARTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,984.20 | 1,993.20 | 1,979.00 | 1,986.60 | - | -0.28% | 1,588,709 |
| Aug 14, 2026 | 1,939.10 | 2,005.80 | 1,932.00 | 1,992.10 | 1,992.10 | 2.73% | 12,282,580 |
| Aug 13, 2026 | 1,965.00 | 1,970.00 | 1,930.50 | 1,939.10 | 1,939.10 | -0.30% | 13,019,222 |
| Aug 12, 2026 | 1,908.60 | 1,945.00 | 1,901.30 | 1,945.00 | 1,945.00 | 1.56% | 10,871,157 |
| Aug 11, 2026 | 1,934.80 | 1,938.30 | 1,914.40 | 1,915.20 | 1,915.20 | -1.43% | 6,798,617 |
| Aug 10, 2026 | 1,955.00 | 1,959.00 | 1,935.00 | 1,943.00 | 1,943.00 | -0.86% | 3,671,000 |
| Aug 7, 2026 | 1,938.30 | 1,961.00 | 1,938.30 | 1,959.90 | 1,959.90 | 0.61% | 3,019,876 |
| Aug 6, 2026 | 1,969.00 | 1,970.00 | 1,944.30 | 1,948.00 | 1,948.00 | -1.52% | 5,391,645 |
| Aug 5, 2026 | 2,020.00 | 2,031.00 | 1,951.80 | 1,978.00 | 1,978.00 | 0.40% | 14,286,999 |
| Aug 4, 2026 | 1,980.00 | 1,980.00 | 1,936.00 | 1,970.10 | 1,970.10 | -0.02% | 4,977,391 |
| Aug 3, 2026 | 1,987.40 | 1,987.40 | 1,943.00 | 1,970.50 | 1,970.50 | -0.08% | 4,361,200 |
| Jul 31, 2026 | 1,969.00 | 1,976.40 | 1,947.40 | 1,972.00 | 1,972.00 | 0.78% | 6,529,385 |
| Jul 30, 2026 | 1,954.00 | 1,963.20 | 1,943.90 | 1,956.80 | 1,956.80 | 0.34% | 5,356,472 |
| Jul 29, 2026 | 1,915.20 | 1,957.00 | 1,913.10 | 1,950.20 | 1,950.20 | 2.54% | 6,315,728 |
| Jul 28, 2026 | 1,901.00 | 1,908.40 | 1,892.40 | 1,901.80 | 1,901.80 | -0.18% | 6,309,089 |
| Jul 27, 2026 | 1,892.00 | 1,917.00 | 1,890.00 | 1,905.30 | 1,905.30 | 0.37% | 5,230,299 |
| Jul 24, 2026 | 1,900.20 | 1,905.00 | 1,878.00 | 1,898.20 | 1,898.20 | -0.46% | 4,483,600 |
| Jul 23, 2026 | 1,948.00 | 1,948.90 | 1,925.80 | 1,931.00 | 1,907.00 | -0.92% | 5,612,121 |
| Jul 22, 2026 | 1,942.40 | 1,956.00 | 1,939.50 | 1,949.00 | 1,924.78 | 0.03% | 6,589,708 |
| Jul 21, 2026 | 1,946.40 | 1,952.00 | 1,938.70 | 1,948.40 | 1,924.18 | 0.43% | 5,061,312 |
| Jul 20, 2026 | 1,901.20 | 1,942.50 | 1,901.20 | 1,940.10 | 1,915.99 | 1.64% | 6,437,294 |
| Jul 17, 2026 | 1,918.00 | 1,925.20 | 1,902.70 | 1,908.80 | 1,885.08 | -0.68% | 4,715,613 |
| Jul 16, 2026 | 1,928.00 | 1,936.00 | 1,917.00 | 1,921.80 | 1,897.91 | 0.18% | 4,644,787 |
| Jul 15, 2026 | 1,953.70 | 1,953.70 | 1,916.60 | 1,918.30 | 1,894.46 | -0.94% | 5,763,065 |
| Jul 14, 2026 | 1,885.00 | 1,941.10 | 1,885.00 | 1,936.50 | 1,912.43 | 1.82% | 6,964,062 |
| Jul 13, 2026 | 1,914.00 | 1,917.00 | 1,896.70 | 1,901.80 | 1,878.16 | -0.97% | 7,862,506 |
| Jul 10, 2026 | 1,930.00 | 1,930.00 | 1,906.00 | 1,920.40 | 1,896.53 | -0.55% | 6,420,887 |
| Jul 9, 2026 | 1,902.00 | 1,966.00 | 1,898.80 | 1,931.10 | 1,907.10 | 2.28% | 11,145,066 |
| Jul 8, 2026 | 1,911.00 | 1,924.20 | 1,875.10 | 1,888.10 | 1,864.63 | -1.96% | 6,188,780 |
| Jul 7, 2026 | 1,923.50 | 1,956.50 | 1,917.00 | 1,925.80 | 1,901.86 | 0.01% | 5,767,438 |
| Jul 6, 2026 | 1,916.80 | 1,932.70 | 1,915.60 | 1,925.70 | 1,901.77 | 0.80% | 2,740,217 |
| Jul 3, 2026 | 1,890.00 | 1,913.00 | 1,885.00 | 1,910.40 | 1,886.66 | 1.89% | 5,087,043 |
| Jul 2, 2026 | 1,860.80 | 1,883.80 | 1,850.20 | 1,875.00 | 1,851.70 | 0.21% | 5,282,404 |
| Jul 1, 2026 | 1,845.60 | 1,887.00 | 1,845.60 | 1,871.00 | 1,847.75 | 1.03% | 4,307,333 |
| Jun 30, 2026 | 1,853.00 | 1,876.60 | 1,843.20 | 1,852.00 | 1,828.98 | 0.59% | 7,233,634 |
| Jun 29, 2026 | 1,837.10 | 1,849.80 | 1,833.10 | 1,841.10 | 1,818.22 | -0.52% | 10,940,130 |
| Jun 25, 2026 | 1,885.00 | 1,889.00 | 1,848.00 | 1,850.70 | 1,827.70 | -1.42% | 8,521,503 |
| Jun 24, 2026 | 1,891.20 | 1,894.10 | 1,872.90 | 1,877.30 | 1,853.97 | -1.28% | 8,957,457 |
| Jun 23, 2026 | 1,907.60 | 1,927.70 | 1,896.70 | 1,901.60 | 1,877.97 | -0.78% | 5,155,908 |
| Jun 22, 2026 | 1,915.80 | 1,924.50 | 1,901.00 | 1,916.60 | 1,892.78 | 0.30% | 3,798,060 |
| Jun 19, 2026 | 1,874.30 | 1,917.50 | 1,867.20 | 1,910.80 | 1,887.05 | 1.92% | 15,918,430 |
| Jun 18, 2026 | 1,878.80 | 1,878.80 | 1,861.80 | 1,874.80 | 1,851.50 | -0.05% | 4,262,944 |
| Jun 17, 2026 | 1,853.00 | 1,878.00 | 1,841.50 | 1,875.70 | 1,852.39 | 1.23% | 7,653,632 |
| Jun 16, 2026 | 1,840.20 | 1,859.20 | 1,837.20 | 1,853.00 | 1,829.97 | 0.64% | 5,957,732 |
| Jun 15, 2026 | 1,841.00 | 1,857.00 | 1,816.00 | 1,841.20 | 1,818.32 | 1.03% | 5,307,277 |
| Jun 12, 2026 | 1,784.00 | 1,825.00 | 1,784.00 | 1,822.50 | 1,799.85 | 2.24% | 5,910,557 |
| Jun 11, 2026 | 1,773.00 | 1,796.00 | 1,768.60 | 1,782.60 | 1,760.44 | 0.42% | 5,020,731 |
| Jun 10, 2026 | 1,799.00 | 1,807.70 | 1,771.00 | 1,775.20 | 1,753.14 | -1.32% | 7,999,362 |
| Jun 9, 2026 | 1,837.00 | 1,837.00 | 1,789.20 | 1,799.00 | 1,776.64 | -0.79% | 10,377,475 |
| Jun 8, 2026 | 1,775.10 | 1,820.10 | 1,771.00 | 1,813.30 | 1,790.76 | 0.84% | 6,324,919 |