Skip to main content
logo
Bharti Airtel Limited (NSE:BHARTIARTL)
India flag India · Delayed Price · Currency is INR
1,829.00
-23.20 (-1.25%)
May 29, 2026, 3:29 PM IST

NSE:BHARTIARTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,860.001,860.001,818.501,829.001,829.00-1.25%52,886,260
May 27, 20261,840.401,869.401,840.401,852.201,852.200.29%8,653,155
May 26, 20261,874.001,874.001,844.801,846.901,846.90-1.49%5,803,034
May 25, 20261,892.501,892.501,863.101,874.801,874.800.18%5,903,841
May 22, 20261,891.301,896.601,869.301,871.401,871.40-0.74%5,099,120
May 21, 20261,911.001,915.301,880.801,885.301,885.30-1.03%6,419,014
May 20, 20261,914.001,914.001,897.701,904.901,904.90-0.45%5,778,742
May 19, 20261,928.401,942.001,907.801,913.501,913.50-1.27%8,962,228
May 18, 20261,904.801,953.801,890.401,938.101,938.101.72%13,888,640
May 15, 20261,883.201,922.901,880.401,905.401,905.401.16%15,807,290
May 14, 20261,820.001,889.201,797.301,883.501,883.505.27%21,279,150
May 13, 20261,740.501,798.001,740.501,789.201,789.201.84%9,825,413
May 12, 20261,751.501,776.501,751.501,756.801,756.80-0.17%11,945,390
May 11, 20261,814.001,819.801,756.001,759.801,759.80-4.07%15,803,790
May 8, 20261,820.001,840.801,815.201,834.501,834.500.43%4,839,183
May 7, 20261,835.001,843.901,821.201,826.601,826.60-0.39%7,914,845
May 6, 20261,817.001,841.501,813.801,833.701,833.701.53%5,507,749
May 5, 20261,828.001,846.001,801.001,806.101,806.10-1.15%11,407,460
May 4, 20261,873.201,895.301,821.701,827.101,827.10-3.16%10,707,850
Apr 30, 20261,860.001,906.001,860.001,886.801,886.80-0.07%12,709,180
Apr 29, 20261,848.001,900.401,845.401,888.101,888.102.40%7,713,013
Apr 28, 20261,826.001,852.001,812.601,843.801,843.801.30%10,558,450
Apr 27, 20261,816.101,828.401,814.001,820.101,820.100.31%4,413,769
Apr 24, 20261,845.001,850.701,807.301,814.501,814.50-1.45%6,306,448
Apr 23, 20261,821.801,846.001,812.101,841.201,841.200.67%7,489,947
Apr 22, 20261,850.201,857.901,825.301,829.001,829.00-1.40%5,687,058
Apr 21, 20261,830.001,868.901,830.001,855.001,855.000.48%10,485,370
Apr 20, 20261,865.001,865.001,839.201,846.101,846.10-0.04%9,243,641
Apr 17, 20261,837.101,851.401,829.701,846.901,846.900.34%7,344,787
Apr 16, 20261,863.501,864.901,823.201,840.601,840.60-0.81%15,871,240
Apr 15, 20261,880.501,890.901,853.601,855.701,855.70-0.81%11,049,100
Apr 13, 20261,838.001,893.701,838.001,870.901,870.900.05%10,371,980
Apr 10, 20261,868.001,874.601,859.901,870.001,870.000.57%5,857,988
Apr 9, 20261,869.901,869.901,846.101,859.401,859.40-0.12%10,113,050
Apr 8, 20261,864.001,871.501,840.201,861.601,861.601.71%11,587,600
Apr 7, 20261,788.101,840.001,772.001,830.301,830.302.09%10,057,620
Apr 6, 20261,812.101,814.301,763.401,792.801,792.800.17%8,183,498
Apr 2, 20261,765.001,799.401,746.901,789.701,789.700.44%10,857,090
Apr 1, 20261,811.001,817.301,776.501,781.901,781.90-0.03%10,694,660
Mar 30, 20261,818.001,824.501,774.501,782.401,782.40-3.34%14,240,120
Mar 27, 20261,839.901,856.901,818.401,843.901,843.900.49%24,490,420
Mar 25, 20261,814.001,849.201,810.101,834.901,834.901.82%12,473,680
Mar 24, 20261,816.301,826.801,781.001,802.101,802.100.35%7,535,860
Mar 23, 20261,827.001,830.001,792.001,795.901,795.90-2.72%6,874,051
Mar 20, 20261,834.001,860.901,834.001,846.101,846.101.05%7,691,633
Mar 19, 20261,826.601,861.301,816.301,827.001,827.00-1.53%7,145,082
Mar 18, 20261,826.801,869.001,826.801,855.401,855.401.55%6,428,092
Mar 17, 20261,797.001,834.501,791.101,827.001,827.002.14%7,181,491
Mar 16, 20261,798.001,804.901,770.901,788.801,788.80-0.81%14,261,260
Mar 13, 20261,781.101,816.001,776.601,803.401,803.400.12%8,970,772