Bharti Airtel Limited (NSE:BHARTIARTL)
India · Delayed Price · Currency is INR 1,949.00
+8.90 (0.46%)
Jul 21, 2026, 3:29 PM IST
NSE:BHARTIARTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,946.40 | 1,952.00 | 1,938.70 | 1,948.40 | 1,948.40 | 0.43% | 5,061,312 |
| Jul 20, 2026 | 1,901.20 | 1,942.50 | 1,901.20 | 1,940.10 | 1,940.10 | 1.64% | 6,437,294 |
| Jul 17, 2026 | 1,918.00 | 1,925.20 | 1,902.70 | 1,908.80 | 1,908.80 | -0.68% | 4,715,613 |
| Jul 16, 2026 | 1,928.00 | 1,936.00 | 1,917.00 | 1,921.80 | 1,921.80 | 0.18% | 4,644,787 |
| Jul 15, 2026 | 1,953.70 | 1,953.70 | 1,916.60 | 1,918.30 | 1,918.30 | -0.94% | 5,763,065 |
| Jul 14, 2026 | 1,885.00 | 1,941.10 | 1,885.00 | 1,936.50 | 1,936.50 | 1.82% | 6,964,062 |
| Jul 13, 2026 | 1,914.00 | 1,917.00 | 1,896.70 | 1,901.80 | 1,901.80 | -0.97% | 7,862,506 |
| Jul 10, 2026 | 1,930.00 | 1,930.00 | 1,906.00 | 1,920.40 | 1,920.40 | -0.55% | 6,420,887 |
| Jul 9, 2026 | 1,902.00 | 1,966.00 | 1,898.80 | 1,931.10 | 1,931.10 | 2.28% | 11,145,066 |
| Jul 8, 2026 | 1,911.00 | 1,924.20 | 1,875.10 | 1,888.10 | 1,888.10 | -1.96% | 6,188,780 |
| Jul 7, 2026 | 1,923.50 | 1,956.50 | 1,917.00 | 1,925.80 | 1,925.80 | 0.01% | 5,767,438 |
| Jul 6, 2026 | 1,916.80 | 1,932.70 | 1,915.60 | 1,925.70 | 1,925.70 | 0.80% | 2,740,217 |
| Jul 3, 2026 | 1,890.00 | 1,913.00 | 1,885.00 | 1,910.40 | 1,910.40 | 1.89% | 5,087,043 |
| Jul 2, 2026 | 1,860.80 | 1,883.80 | 1,850.20 | 1,875.00 | 1,875.00 | 0.21% | 5,282,404 |
| Jul 1, 2026 | 1,845.60 | 1,887.00 | 1,845.60 | 1,871.00 | 1,871.00 | 1.03% | 4,307,333 |
| Jun 30, 2026 | 1,853.00 | 1,876.60 | 1,843.20 | 1,852.00 | 1,852.00 | 0.59% | 7,233,634 |
| Jun 29, 2026 | 1,837.10 | 1,849.80 | 1,833.10 | 1,841.10 | 1,841.10 | -0.52% | 10,940,130 |
| Jun 25, 2026 | 1,885.00 | 1,889.00 | 1,848.00 | 1,850.70 | 1,850.70 | -1.42% | 8,521,503 |
| Jun 24, 2026 | 1,891.20 | 1,894.10 | 1,872.90 | 1,877.30 | 1,877.30 | -1.28% | 8,957,457 |
| Jun 23, 2026 | 1,907.60 | 1,927.70 | 1,896.70 | 1,901.60 | 1,901.60 | -0.78% | 5,155,908 |
| Jun 22, 2026 | 1,915.80 | 1,924.50 | 1,901.00 | 1,916.60 | 1,916.60 | 0.30% | 3,798,060 |
| Jun 19, 2026 | 1,874.30 | 1,917.50 | 1,867.20 | 1,910.80 | 1,910.80 | 1.92% | 15,918,430 |
| Jun 18, 2026 | 1,878.80 | 1,878.80 | 1,861.80 | 1,874.80 | 1,874.80 | -0.05% | 4,262,944 |
| Jun 17, 2026 | 1,853.00 | 1,878.00 | 1,841.50 | 1,875.70 | 1,875.70 | 1.23% | 7,653,632 |
| Jun 16, 2026 | 1,840.20 | 1,859.20 | 1,837.20 | 1,853.00 | 1,853.00 | 0.64% | 5,957,732 |
| Jun 15, 2026 | 1,841.00 | 1,857.00 | 1,816.00 | 1,841.20 | 1,841.20 | 1.03% | 5,307,277 |
| Jun 12, 2026 | 1,784.00 | 1,825.00 | 1,784.00 | 1,822.50 | 1,822.50 | 2.24% | 5,910,557 |
| Jun 11, 2026 | 1,773.00 | 1,796.00 | 1,768.60 | 1,782.60 | 1,782.60 | 0.42% | 5,020,731 |
| Jun 10, 2026 | 1,799.00 | 1,807.70 | 1,771.00 | 1,775.20 | 1,775.20 | -1.32% | 7,999,362 |
| Jun 9, 2026 | 1,837.00 | 1,837.00 | 1,789.20 | 1,799.00 | 1,799.00 | -0.79% | 10,377,475 |
| Jun 8, 2026 | 1,775.10 | 1,820.10 | 1,771.00 | 1,813.30 | 1,813.30 | 0.84% | 6,324,919 |
| Jun 5, 2026 | 1,824.90 | 1,827.80 | 1,790.70 | 1,798.20 | 1,798.20 | -1.14% | 3,926,715 |
| Jun 4, 2026 | 1,815.00 | 1,829.80 | 1,798.40 | 1,818.90 | 1,818.90 | -0.29% | 6,735,759 |
| Jun 3, 2026 | 1,829.90 | 1,835.50 | 1,804.90 | 1,824.10 | 1,824.10 | 0.55% | 5,832,363 |
| Jun 2, 2026 | 1,785.00 | 1,825.00 | 1,777.40 | 1,814.20 | 1,814.20 | 0.20% | 10,791,290 |
| Jun 1, 2026 | 1,830.00 | 1,842.00 | 1,803.90 | 1,810.60 | 1,810.60 | -1.01% | 6,391,656 |
| May 29, 2026 | 1,860.00 | 1,860.00 | 1,818.50 | 1,829.00 | 1,829.00 | -1.25% | 52,886,260 |
| May 27, 2026 | 1,840.40 | 1,869.40 | 1,840.40 | 1,852.20 | 1,852.20 | 0.29% | 8,653,155 |
| May 26, 2026 | 1,874.00 | 1,874.00 | 1,844.80 | 1,846.90 | 1,846.90 | -1.49% | 5,803,034 |
| May 25, 2026 | 1,892.50 | 1,892.50 | 1,863.10 | 1,874.80 | 1,874.80 | 0.18% | 5,903,841 |
| May 22, 2026 | 1,891.30 | 1,896.60 | 1,869.30 | 1,871.40 | 1,871.40 | -0.74% | 5,099,120 |
| May 21, 2026 | 1,911.00 | 1,915.30 | 1,880.80 | 1,885.30 | 1,885.30 | -1.03% | 6,419,014 |
| May 20, 2026 | 1,914.00 | 1,914.00 | 1,897.70 | 1,904.90 | 1,904.90 | -0.45% | 5,778,742 |
| May 19, 2026 | 1,928.40 | 1,942.00 | 1,907.80 | 1,913.50 | 1,913.50 | -1.27% | 8,962,228 |
| May 18, 2026 | 1,904.80 | 1,953.80 | 1,890.40 | 1,938.10 | 1,938.10 | 1.72% | 13,888,640 |
| May 15, 2026 | 1,883.20 | 1,922.90 | 1,880.40 | 1,905.40 | 1,905.40 | 1.16% | 15,807,290 |
| May 14, 2026 | 1,820.00 | 1,889.20 | 1,797.30 | 1,883.50 | 1,883.50 | 5.27% | 21,279,150 |
| May 13, 2026 | 1,740.50 | 1,798.00 | 1,740.50 | 1,789.20 | 1,789.20 | 1.84% | 9,825,413 |
| May 12, 2026 | 1,751.50 | 1,776.50 | 1,751.50 | 1,756.80 | 1,756.80 | -0.17% | 11,945,390 |
| May 11, 2026 | 1,814.00 | 1,819.80 | 1,756.00 | 1,759.80 | 1,759.80 | -4.07% | 15,803,790 |