Bharti Hexacom Limited (NSE:BHARTIHEXA)
India · Delayed Price · Currency is INR 1,536.40
-23.30 (-1.49%)
Jan 30, 2026, 9:15 AM IST
Bharti Hexacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1,599.90 | 1,625.90 | 1,586.20 | 1,614.50 | 1,614.50 | -1.54% | 407,526 |
| Jan 14, 2026 | 1,666.60 | 1,672.80 | 1,625.20 | 1,639.80 | 1,639.80 | -2.40% | 310,625 |
| Jan 13, 2026 | 1,700.00 | 1,703.00 | 1,666.80 | 1,680.10 | 1,680.10 | -1.51% | 314,158 |
| Jan 12, 2026 | 1,751.00 | 1,751.00 | 1,691.20 | 1,705.90 | 1,705.90 | -3.16% | 112,761 |
| Jan 9, 2026 | 1,736.20 | 1,775.90 | 1,736.00 | 1,761.60 | 1,761.60 | 0.46% | 227,626 |
| Jan 8, 2026 | 1,771.00 | 1,777.00 | 1,745.00 | 1,753.60 | 1,753.60 | -1.52% | 121,146 |
| Jan 7, 2026 | 1,775.00 | 1,795.90 | 1,755.00 | 1,780.70 | 1,780.70 | -0.44% | 100,858 |
| Jan 6, 2026 | 1,821.20 | 1,821.20 | 1,767.90 | 1,788.60 | 1,788.60 | -1.06% | 194,520 |
| Jan 5, 2026 | 1,785.00 | 1,832.00 | 1,785.00 | 1,807.70 | 1,807.70 | 0.31% | 170,110 |
| Jan 2, 2026 | 1,822.00 | 1,822.00 | 1,768.00 | 1,802.10 | 1,802.10 | -0.46% | 158,080 |
| Jan 1, 2026 | 1,800.00 | 1,823.90 | 1,781.00 | 1,810.40 | 1,810.40 | -0.62% | 122,537 |
| Dec 31, 2025 | 1,790.00 | 1,844.20 | 1,773.30 | 1,821.70 | 1,821.70 | 2.30% | 122,560 |
| Dec 30, 2025 | 1,842.90 | 1,848.50 | 1,766.70 | 1,780.80 | 1,780.80 | -3.30% | 699,006 |
| Dec 29, 2025 | 1,840.00 | 1,850.50 | 1,821.10 | 1,841.60 | 1,841.60 | 0.74% | 99,066 |
| Dec 26, 2025 | 1,792.30 | 1,832.00 | 1,791.20 | 1,828.00 | 1,828.00 | 0.63% | 60,971 |
| Dec 24, 2025 | 1,807.00 | 1,832.90 | 1,794.00 | 1,816.50 | 1,816.50 | 0.53% | 79,270 |
| Dec 23, 2025 | 1,799.00 | 1,824.90 | 1,784.10 | 1,806.90 | 1,806.90 | 1.02% | 113,689 |
| Dec 22, 2025 | 1,802.80 | 1,803.00 | 1,783.00 | 1,788.70 | 1,788.70 | -0.26% | 65,419 |
| Dec 19, 2025 | 1,760.00 | 1,809.70 | 1,752.80 | 1,793.40 | 1,793.40 | 1.63% | 195,847 |
| Dec 18, 2025 | 1,748.70 | 1,785.00 | 1,727.10 | 1,764.60 | 1,764.60 | 0.15% | 139,056 |
| Dec 17, 2025 | 1,748.90 | 1,765.00 | 1,718.40 | 1,761.90 | 1,761.90 | 1.05% | 145,813 |
| Dec 16, 2025 | 1,705.00 | 1,759.00 | 1,701.00 | 1,743.60 | 1,743.60 | 2.55% | 233,240 |
| Dec 15, 2025 | 1,684.90 | 1,707.90 | 1,683.30 | 1,700.30 | 1,700.30 | 1.00% | 379,695 |
| Dec 12, 2025 | 1,697.80 | 1,697.80 | 1,675.00 | 1,683.40 | 1,683.40 | -0.85% | 87,616 |
| Dec 11, 2025 | 1,670.90 | 1,721.50 | 1,660.00 | 1,697.80 | 1,697.80 | 1.66% | 84,462 |
| Dec 10, 2025 | 1,695.80 | 1,705.80 | 1,661.50 | 1,670.00 | 1,670.00 | -1.52% | 113,280 |
| Dec 9, 2025 | 1,727.90 | 1,736.40 | 1,682.10 | 1,695.80 | 1,695.80 | -1.86% | 151,256 |
| Dec 8, 2025 | 1,755.00 | 1,755.00 | 1,715.00 | 1,727.90 | 1,727.90 | -1.75% | 60,057 |
| Dec 5, 2025 | 1,747.30 | 1,768.10 | 1,744.70 | 1,758.70 | 1,758.70 | -0.35% | 30,944 |
| Dec 4, 2025 | 1,751.90 | 1,784.40 | 1,740.40 | 1,764.90 | 1,764.90 | 0.55% | 119,930 |
| Dec 3, 2025 | 1,738.40 | 1,762.90 | 1,722.50 | 1,755.20 | 1,755.20 | 1.43% | 77,096 |
| Dec 2, 2025 | 1,735.00 | 1,756.20 | 1,725.60 | 1,730.40 | 1,730.40 | -1.05% | 121,723 |
| Dec 1, 2025 | 1,761.00 | 1,764.30 | 1,731.20 | 1,748.70 | 1,748.70 | -1.11% | 104,633 |
| Nov 28, 2025 | 1,759.30 | 1,777.80 | 1,745.00 | 1,768.30 | 1,768.30 | 0.77% | 604,823 |
| Nov 27, 2025 | 1,770.00 | 1,789.20 | 1,751.00 | 1,754.80 | 1,754.80 | -1.35% | 62,865 |
| Nov 26, 2025 | 1,763.60 | 1,796.00 | 1,742.60 | 1,778.80 | 1,778.80 | 0.08% | 213,605 |
| Nov 25, 2025 | 1,740.00 | 1,801.00 | 1,706.10 | 1,777.40 | 1,777.40 | 1.85% | 251,984 |
| Nov 24, 2025 | 1,764.90 | 1,764.90 | 1,720.00 | 1,745.10 | 1,745.10 | -0.81% | 115,993 |
| Nov 21, 2025 | 1,835.00 | 1,844.90 | 1,752.80 | 1,759.30 | 1,759.30 | -4.18% | 306,057 |
| Nov 20, 2025 | 1,825.00 | 1,860.00 | 1,815.00 | 1,836.10 | 1,836.10 | 0.44% | 96,078 |
| Nov 19, 2025 | 1,828.00 | 1,851.90 | 1,812.70 | 1,828.10 | 1,828.10 | -0.07% | 96,249 |
| Nov 18, 2025 | 1,776.10 | 1,834.70 | 1,776.00 | 1,829.30 | 1,829.30 | 2.48% | 156,513 |