Bharti Airtel Limited (NSE:BHARTIARTL)
India · Delayed Price · Currency is INR 1,834.70
+8.10 (0.44%)
May 8, 2026, 3:30 PM IST
NSE:BHARTIARTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,820.00 | 1,840.80 | 1,815.20 | 1,834.50 | 1,834.50 | 0.43% | 4,839,183 |
| May 7, 2026 | 1,835.00 | 1,843.90 | 1,821.20 | 1,826.60 | 1,826.60 | -0.39% | 7,914,845 |
| May 6, 2026 | 1,817.00 | 1,841.50 | 1,813.80 | 1,833.70 | 1,833.70 | 1.53% | 5,507,749 |
| May 5, 2026 | 1,828.00 | 1,846.00 | 1,801.00 | 1,806.10 | 1,806.10 | -1.15% | 11,407,460 |
| May 4, 2026 | 1,873.20 | 1,895.30 | 1,821.70 | 1,827.10 | 1,827.10 | -3.16% | 10,707,850 |
| Apr 30, 2026 | 1,860.00 | 1,906.00 | 1,860.00 | 1,886.80 | 1,886.80 | -0.07% | 12,709,180 |
| Apr 29, 2026 | 1,848.00 | 1,900.40 | 1,845.40 | 1,888.10 | 1,888.10 | 2.40% | 7,713,013 |
| Apr 28, 2026 | 1,826.00 | 1,852.00 | 1,812.60 | 1,843.80 | 1,843.80 | 1.30% | 10,558,450 |
| Apr 27, 2026 | 1,816.10 | 1,828.40 | 1,814.00 | 1,820.10 | 1,820.10 | 0.31% | 4,413,769 |
| Apr 24, 2026 | 1,845.00 | 1,850.70 | 1,807.30 | 1,814.50 | 1,814.50 | -1.45% | 6,306,448 |
| Apr 23, 2026 | 1,821.80 | 1,846.00 | 1,812.10 | 1,841.20 | 1,841.20 | 0.67% | 7,489,947 |
| Apr 22, 2026 | 1,850.20 | 1,857.90 | 1,825.30 | 1,829.00 | 1,829.00 | -1.40% | 5,687,058 |
| Apr 21, 2026 | 1,830.00 | 1,868.90 | 1,830.00 | 1,855.00 | 1,855.00 | 0.48% | 10,485,370 |
| Apr 20, 2026 | 1,865.00 | 1,865.00 | 1,839.20 | 1,846.10 | 1,846.10 | -0.04% | 9,243,641 |
| Apr 17, 2026 | 1,837.10 | 1,851.40 | 1,829.70 | 1,846.90 | 1,846.90 | 0.34% | 7,344,787 |
| Apr 16, 2026 | 1,863.50 | 1,864.90 | 1,823.20 | 1,840.60 | 1,840.60 | -0.81% | 15,871,240 |
| Apr 15, 2026 | 1,880.50 | 1,890.90 | 1,853.60 | 1,855.70 | 1,855.70 | -0.81% | 11,049,100 |
| Apr 13, 2026 | 1,838.00 | 1,893.70 | 1,838.00 | 1,870.90 | 1,870.90 | 0.05% | 10,371,983 |
| Apr 10, 2026 | 1,868.00 | 1,874.60 | 1,859.90 | 1,870.00 | 1,870.00 | 0.57% | 5,857,988 |
| Apr 9, 2026 | 1,869.90 | 1,869.90 | 1,846.10 | 1,859.40 | 1,859.40 | -0.12% | 10,113,053 |
| Apr 8, 2026 | 1,864.00 | 1,871.50 | 1,840.20 | 1,861.60 | 1,861.60 | 1.71% | 11,587,600 |
| Apr 7, 2026 | 1,788.10 | 1,840.00 | 1,772.00 | 1,830.30 | 1,830.30 | 2.09% | 10,057,620 |
| Apr 6, 2026 | 1,812.10 | 1,814.30 | 1,763.40 | 1,792.80 | 1,792.80 | 0.17% | 8,183,498 |
| Apr 2, 2026 | 1,765.00 | 1,799.40 | 1,746.90 | 1,789.70 | 1,789.70 | 0.44% | 10,857,090 |
| Apr 1, 2026 | 1,811.00 | 1,817.30 | 1,776.50 | 1,781.90 | 1,781.90 | -0.03% | 10,694,660 |
| Mar 30, 2026 | 1,818.00 | 1,824.50 | 1,774.50 | 1,782.40 | 1,782.40 | -3.34% | 14,240,120 |
| Mar 27, 2026 | 1,839.90 | 1,856.90 | 1,818.40 | 1,843.90 | 1,843.90 | 0.49% | 24,490,420 |
| Mar 25, 2026 | 1,814.00 | 1,849.20 | 1,810.10 | 1,834.90 | 1,834.90 | 1.82% | 12,473,682 |
| Mar 24, 2026 | 1,816.30 | 1,826.80 | 1,781.00 | 1,802.10 | 1,802.10 | 0.35% | 7,535,860 |
| Mar 23, 2026 | 1,827.00 | 1,830.00 | 1,792.00 | 1,795.90 | 1,795.90 | -2.72% | 6,874,051 |
| Mar 20, 2026 | 1,834.00 | 1,860.90 | 1,834.00 | 1,846.10 | 1,846.10 | 1.05% | 7,691,633 |
| Mar 19, 2026 | 1,826.60 | 1,861.30 | 1,816.30 | 1,827.00 | 1,827.00 | -1.53% | 7,145,082 |
| Mar 18, 2026 | 1,826.80 | 1,869.00 | 1,826.80 | 1,855.40 | 1,855.40 | 1.55% | 6,428,092 |
| Mar 17, 2026 | 1,797.00 | 1,834.50 | 1,791.10 | 1,827.00 | 1,827.00 | 2.14% | 7,181,491 |
| Mar 16, 2026 | 1,798.00 | 1,804.90 | 1,770.90 | 1,788.80 | 1,788.80 | -0.81% | 14,261,260 |
| Mar 13, 2026 | 1,781.10 | 1,816.00 | 1,776.60 | 1,803.40 | 1,803.40 | 0.12% | 8,970,772 |
| Mar 12, 2026 | 1,797.90 | 1,817.80 | 1,791.00 | 1,801.30 | 1,801.30 | -0.32% | 12,922,730 |
| Mar 11, 2026 | 1,841.00 | 1,847.70 | 1,799.50 | 1,807.00 | 1,807.00 | -2.35% | 9,548,404 |
| Mar 10, 2026 | 1,880.80 | 1,881.00 | 1,846.50 | 1,850.40 | 1,850.40 | -0.87% | 11,741,600 |
| Mar 9, 2026 | 1,831.00 | 1,872.40 | 1,818.10 | 1,866.70 | 1,866.70 | -0.22% | 8,073,518 |
| Mar 6, 2026 | 1,900.00 | 1,902.10 | 1,867.10 | 1,870.80 | 1,870.80 | -1.90% | 10,896,850 |
| Mar 5, 2026 | 1,919.00 | 1,929.10 | 1,897.20 | 1,907.00 | 1,907.00 | 0.06% | 11,398,710 |
| Mar 4, 2026 | 1,861.10 | 1,920.00 | 1,815.30 | 1,905.90 | 1,905.90 | 1.75% | 20,565,580 |
| Mar 2, 2026 | 1,850.10 | 1,895.90 | 1,847.90 | 1,873.20 | 1,873.20 | -0.32% | 11,785,750 |
| Feb 27, 2026 | 1,910.00 | 1,915.00 | 1,870.10 | 1,879.30 | 1,879.30 | -2.61% | 13,754,640 |
| Feb 26, 2026 | 1,914.00 | 1,935.00 | 1,904.50 | 1,929.60 | 1,929.60 | 0.85% | 10,795,020 |
| Feb 25, 2026 | 1,955.00 | 1,961.80 | 1,904.00 | 1,913.40 | 1,913.40 | -1.42% | 8,285,195 |
| Feb 24, 2026 | 1,997.30 | 1,997.30 | 1,921.80 | 1,941.00 | 1,941.00 | -2.82% | 10,006,760 |
| Feb 23, 2026 | 1,994.00 | 2,000.50 | 1,983.90 | 1,997.30 | 1,997.30 | 1.01% | 3,728,878 |
| Feb 20, 2026 | 1,981.10 | 1,993.70 | 1,971.00 | 1,977.40 | 1,977.40 | -0.56% | 5,180,301 |