Bharti Hexacom Limited (NSE:BHARTIHEXA)
India · Delayed Price · Currency is INR 1,469.00
-39.70 (-2.63%)
Apr 1, 2026, 3:30 PM IST
Bharti Hexacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,514.70 | 1,564.70 | 1,455.10 | 1,465.60 | 1,465.60 | -2.86% | 263,495 |
| Mar 30, 2026 | 1,500.00 | 1,534.60 | 1,482.20 | 1,508.70 | 1,508.70 | 0.30% | 204,017 |
| Mar 27, 2026 | 1,575.20 | 1,582.50 | 1,485.70 | 1,504.20 | 1,504.20 | -4.99% | 649,009 |
| Mar 25, 2026 | 1,586.00 | 1,605.50 | 1,576.00 | 1,583.20 | 1,583.20 | 0.13% | 151,504 |
| Mar 24, 2026 | 1,575.70 | 1,599.80 | 1,524.10 | 1,581.20 | 1,581.20 | 0.35% | 245,384 |
| Mar 23, 2026 | 1,553.00 | 1,593.00 | 1,530.90 | 1,575.70 | 1,575.70 | -0.53% | 113,304 |
| Mar 20, 2026 | 1,599.80 | 1,611.10 | 1,566.00 | 1,584.10 | 1,584.10 | -0.46% | 378,441 |
| Mar 19, 2026 | 1,584.30 | 1,618.60 | 1,555.40 | 1,591.40 | 1,591.40 | -0.14% | 467,816 |
| Mar 18, 2026 | 1,540.10 | 1,599.00 | 1,520.60 | 1,593.60 | 1,593.60 | 4.09% | 129,206 |
| Mar 17, 2026 | 1,486.40 | 1,540.00 | 1,480.00 | 1,531.00 | 1,531.00 | 3.00% | 130,919 |
| Mar 16, 2026 | 1,472.50 | 1,498.60 | 1,450.00 | 1,486.40 | 1,486.40 | 0.94% | 140,666 |
| Mar 13, 2026 | 1,505.00 | 1,517.80 | 1,464.50 | 1,472.50 | 1,472.50 | -3.25% | 218,280 |
| Mar 12, 2026 | 1,513.20 | 1,536.90 | 1,501.60 | 1,521.90 | 1,521.90 | -0.93% | 46,112 |
| Mar 11, 2026 | 1,574.80 | 1,585.00 | 1,526.90 | 1,536.20 | 1,536.20 | -2.39% | 53,872 |
| Mar 10, 2026 | 1,590.00 | 1,607.60 | 1,570.00 | 1,573.80 | 1,573.80 | -0.53% | 55,793 |
| Mar 9, 2026 | 1,604.90 | 1,604.90 | 1,560.20 | 1,582.20 | 1,582.20 | -1.41% | 36,137 |
| Mar 6, 2026 | 1,585.60 | 1,623.90 | 1,585.40 | 1,604.90 | 1,604.90 | -0.25% | 22,875 |
| Mar 5, 2026 | 1,582.30 | 1,616.00 | 1,571.20 | 1,608.90 | 1,608.90 | 2.02% | 64,930 |
| Mar 4, 2026 | 1,561.90 | 1,594.40 | 1,547.50 | 1,577.00 | 1,577.00 | -1.15% | 118,051 |
| Mar 2, 2026 | 1,527.80 | 1,622.50 | 1,526.90 | 1,595.30 | 1,595.30 | -0.72% | 75,547 |
| Feb 27, 2026 | 1,666.70 | 1,666.70 | 1,586.30 | 1,606.90 | 1,606.90 | -3.11% | 283,709 |
| Feb 26, 2026 | 1,650.00 | 1,668.90 | 1,650.00 | 1,658.50 | 1,658.50 | 0.14% | 75,696 |
| Feb 25, 2026 | 1,664.70 | 1,664.70 | 1,645.10 | 1,656.20 | 1,656.20 | 0.15% | 86,999 |
| Feb 24, 2026 | 1,704.80 | 1,704.80 | 1,650.00 | 1,653.70 | 1,653.70 | -2.60% | 53,184 |
| Feb 23, 2026 | 1,695.40 | 1,705.00 | 1,690.50 | 1,697.80 | 1,697.80 | 0.57% | 59,593 |
| Feb 20, 2026 | 1,668.00 | 1,692.90 | 1,652.60 | 1,688.10 | 1,688.10 | 0.46% | 57,126 |
| Feb 19, 2026 | 1,700.00 | 1,712.30 | 1,672.10 | 1,680.40 | 1,680.40 | -1.33% | 36,166 |
| Feb 18, 2026 | 1,692.00 | 1,713.20 | 1,690.70 | 1,703.10 | 1,703.10 | 0.51% | 157,411 |
| Feb 17, 2026 | 1,662.00 | 1,706.00 | 1,655.00 | 1,694.50 | 1,694.50 | 0.88% | 92,218 |
| Feb 16, 2026 | 1,663.60 | 1,688.90 | 1,633.00 | 1,679.70 | 1,679.70 | 0.66% | 178,841 |
| Feb 13, 2026 | 1,680.20 | 1,683.00 | 1,661.10 | 1,668.70 | 1,668.70 | -0.78% | 46,525 |
| Feb 12, 2026 | 1,685.30 | 1,692.00 | 1,664.00 | 1,681.90 | 1,681.90 | -0.44% | 65,791 |
| Feb 11, 2026 | 1,683.90 | 1,697.60 | 1,665.80 | 1,689.30 | 1,689.30 | 0.31% | 57,877 |
| Feb 10, 2026 | 1,734.10 | 1,735.00 | 1,674.00 | 1,684.00 | 1,684.00 | -2.93% | 228,762 |
| Feb 9, 2026 | 1,711.00 | 1,743.30 | 1,678.00 | 1,734.90 | 1,734.90 | 2.07% | 148,853 |
| Feb 6, 2026 | 1,627.40 | 1,729.00 | 1,627.00 | 1,699.70 | 1,699.70 | 4.44% | 695,867 |
| Feb 5, 2026 | 1,620.00 | 1,660.00 | 1,581.60 | 1,627.40 | 1,627.40 | 1.00% | 262,659 |
| Feb 4, 2026 | 1,637.00 | 1,637.00 | 1,594.10 | 1,611.30 | 1,611.30 | -1.55% | 269,138 |
| Feb 3, 2026 | 1,644.70 | 1,657.80 | 1,585.00 | 1,636.60 | 1,636.60 | 3.26% | 202,630 |
| Feb 2, 2026 | 1,582.60 | 1,590.00 | 1,551.10 | 1,585.00 | 1,585.00 | -0.80% | 119,649 |
| Feb 1, 2026 | 1,560.00 | 1,659.00 | 1,535.00 | 1,597.80 | 1,597.80 | 3.43% | 115,936 |
| Jan 30, 2026 | 1,536.10 | 1,618.10 | 1,535.00 | 1,544.80 | 1,544.80 | -0.96% | 332,685 |
| Jan 29, 2026 | 1,545.00 | 1,569.70 | 1,525.10 | 1,559.70 | 1,559.70 | 1.60% | 376,623 |
| Jan 28, 2026 | 1,599.00 | 1,599.00 | 1,523.20 | 1,535.20 | 1,535.20 | -2.96% | 351,137 |
| Jan 27, 2026 | 1,592.50 | 1,614.40 | 1,564.40 | 1,582.10 | 1,582.10 | -2.05% | 204,257 |
| Jan 23, 2026 | 1,619.80 | 1,624.50 | 1,591.00 | 1,615.20 | 1,615.20 | -0.58% | 81,756 |
| Jan 22, 2026 | 1,631.50 | 1,639.00 | 1,594.40 | 1,624.60 | 1,624.60 | -1.28% | 146,240 |
| Jan 21, 2026 | 1,600.20 | 1,651.70 | 1,582.30 | 1,645.60 | 1,645.60 | 3.19% | 182,578 |
| Jan 20, 2026 | 1,614.00 | 1,627.60 | 1,589.00 | 1,594.80 | 1,594.80 | 0.03% | 192,419 |
| Jan 19, 2026 | 1,595.40 | 1,621.30 | 1,587.30 | 1,594.40 | 1,594.40 | -1.24% | 91,375 |