Skip to main content
logo
Bharti Airtel Limited (NSE:BHARTIARTL)
India flag India · Delayed Price · Currency is INR
1,910.80
+36.00 (1.92%)
Jun 19, 2026, 3:30 PM IST

NSE:BHARTIARTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20261,878.801,878.801,861.801,874.801,874.80-0.05%4,262,944
Jun 17, 20261,853.001,878.001,841.501,875.701,875.701.23%7,653,632
Jun 16, 20261,840.201,859.201,837.201,853.001,853.000.64%5,957,732
Jun 15, 20261,841.001,857.001,816.001,841.201,841.201.03%5,307,277
Jun 12, 20261,784.001,825.001,784.001,822.501,822.502.24%5,910,557
Jun 11, 20261,773.001,796.001,768.601,782.601,782.600.42%5,020,731
Jun 10, 20261,799.001,807.701,771.001,775.201,775.20-1.32%7,999,362
Jun 9, 20261,837.001,837.001,789.201,799.001,799.00-0.79%10,377,475
Jun 8, 20261,775.101,820.101,771.001,813.301,813.300.84%6,324,919
Jun 5, 20261,824.901,827.801,790.701,798.201,798.20-1.14%3,926,715
Jun 4, 20261,815.001,829.801,798.401,818.901,818.90-0.29%6,735,759
Jun 3, 20261,829.901,835.501,804.901,824.101,824.100.55%5,832,363
Jun 2, 20261,785.001,825.001,777.401,814.201,814.200.20%10,791,290
Jun 1, 20261,830.001,842.001,803.901,810.601,810.60-1.01%6,391,656
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