Bharti Airtel Limited (NSE:BHARTIARTL)
India · Delayed Price · Currency is INR 1,774.60
-10.80 (-0.60%)
Sep 28, 2026, 3:15 PM IST
NSE:BHARTIARTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,772.00 | 1,784.30 | 1,763.70 | 1,774.60 | - | -0.60% | 4,682,983 |
| Sep 25, 2026 | 1,794.00 | 1,801.70 | 1,785.00 | 1,785.40 | 1,785.40 | -0.58% | 4,766,200 |
| Sep 24, 2026 | 1,829.70 | 1,829.90 | 1,795.80 | 1,795.80 | 1,795.80 | -2.04% | 4,567,379 |
| Sep 23, 2026 | 1,818.10 | 1,836.70 | 1,818.00 | 1,833.20 | 1,833.20 | 0.88% | 3,698,253 |
| Sep 22, 2026 | 1,833.90 | 1,836.30 | 1,813.00 | 1,817.20 | 1,817.20 | -0.71% | 4,134,236 |
| Sep 21, 2026 | 1,854.80 | 1,854.80 | 1,822.00 | 1,830.20 | 1,830.20 | -3.33% | 9,716,580 |
| Sep 18, 2026 | 1,843.00 | 1,893.30 | 1,835.30 | 1,893.30 | 1,893.30 | 3.12% | 14,189,780 |
| Sep 17, 2026 | 1,841.80 | 1,845.90 | 1,827.60 | 1,836.00 | 1,836.00 | 0.05% | 4,368,285 |
| Sep 16, 2026 | 1,835.80 | 1,838.00 | 1,818.60 | 1,835.00 | 1,835.00 | 0.25% | 2,925,053 |
| Sep 15, 2026 | 1,844.00 | 1,844.00 | 1,819.60 | 1,830.40 | 1,830.40 | -0.04% | 4,066,471 |
| Sep 11, 2026 | 1,832.00 | 1,852.00 | 1,830.50 | 1,831.10 | 1,831.10 | -0.43% | 4,181,325 |
| Sep 10, 2026 | 1,815.10 | 1,849.00 | 1,814.00 | 1,839.00 | 1,839.00 | 1.34% | 4,588,126 |
| Sep 9, 2026 | 1,830.50 | 1,834.80 | 1,813.00 | 1,814.70 | 1,814.70 | -1.59% | 5,574,027 |
| Sep 8, 2026 | 1,846.20 | 1,848.80 | 1,829.00 | 1,844.00 | 1,844.00 | -0.54% | 4,169,706 |
| Sep 7, 2026 | 1,845.00 | 1,855.50 | 1,830.40 | 1,854.00 | 1,854.00 | 0.76% | 5,972,458 |
| Sep 4, 2026 | 1,868.10 | 1,870.70 | 1,840.00 | 1,840.00 | 1,840.00 | -1.55% | 3,614,328 |
| Sep 3, 2026 | 1,855.60 | 1,869.00 | 1,855.60 | 1,869.00 | 1,869.00 | 0.33% | 3,700,992 |
| Sep 2, 2026 | 1,869.00 | 1,873.00 | 1,854.90 | 1,862.80 | 1,862.80 | -0.77% | 4,125,938 |
| Sep 1, 2026 | 1,852.00 | 1,877.20 | 1,848.50 | 1,877.20 | 1,877.20 | 3.60% | 9,900,740 |
| Aug 31, 2026 | 1,880.00 | 1,895.50 | 1,811.90 | 1,811.90 | 1,811.90 | -3.75% | 16,921,326 |
| Aug 28, 2026 | 1,875.70 | 1,894.30 | 1,867.60 | 1,882.40 | 1,882.40 | 0.22% | 6,106,300 |
| Aug 27, 2026 | 1,915.00 | 1,915.00 | 1,878.30 | 1,878.30 | 1,878.30 | -1.25% | 8,757,645 |
| Aug 26, 2026 | 1,933.50 | 1,942.90 | 1,902.10 | 1,902.10 | 1,902.10 | -2.31% | 4,552,921 |
| Aug 25, 2026 | 1,926.00 | 1,947.00 | 1,923.40 | 1,947.00 | 1,947.00 | 0.62% | 3,820,206 |
| Aug 24, 2026 | 1,950.00 | 1,952.50 | 1,932.50 | 1,935.00 | 1,935.00 | -0.57% | 2,277,098 |
| Aug 21, 2026 | 1,950.00 | 1,954.90 | 1,940.50 | 1,946.00 | 1,946.00 | 0.22% | 3,016,258 |
| Aug 20, 2026 | 1,944.00 | 1,952.20 | 1,933.00 | 1,941.70 | 1,941.70 | 1.02% | 4,390,604 |
| Aug 19, 2026 | 1,924.80 | 1,941.80 | 1,922.00 | 1,922.00 | 1,922.00 | -0.63% | 6,252,338 |
| Aug 18, 2026 | 1,956.70 | 1,959.70 | 1,923.20 | 1,934.20 | 1,934.20 | -1.78% | 6,710,275 |
| Aug 17, 2026 | 1,984.20 | 1,993.20 | 1,969.30 | 1,969.30 | 1,969.30 | -1.14% | 5,537,411 |
| 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 |