Bharti Airtel Limited (NSE:BHARTIARTL)
India · Delayed Price · Currency is INR 1,844.00
-10.00 (-0.54%)
Sep 8, 2026, 3:15 PM IST
NSE:BHARTIARTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |