Bharti Hexacom Limited (NSE:BHARTIHEXA)
India · Delayed Price · Currency is INR 1,768.30
+13.50 (0.77%)
Nov 28, 2025, 3:29 PM IST
Bharti Hexacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,770.00 | 1,789.20 | 1,760.60 | 1,762.30 | - | -0.93% | 8,279 |
| 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 |
| Nov 17, 2025 | 1,777.00 | 1,800.00 | 1,773.00 | 1,785.00 | 1,785.00 | 0.46% | 59,937 |
| Nov 14, 2025 | 1,794.90 | 1,798.80 | 1,765.00 | 1,776.90 | 1,776.90 | -1.62% | 76,540 |
| Nov 13, 2025 | 1,812.00 | 1,835.00 | 1,784.10 | 1,806.10 | 1,806.10 | 0.29% | 172,625 |
| Nov 12, 2025 | 1,796.40 | 1,805.00 | 1,784.60 | 1,800.90 | 1,800.90 | 0.25% | 51,556 |
| Nov 11, 2025 | 1,770.20 | 1,810.00 | 1,770.20 | 1,796.40 | 1,796.40 | 1.43% | 115,812 |
| Nov 10, 2025 | 1,755.00 | 1,780.00 | 1,728.00 | 1,771.10 | 1,771.10 | 0.53% | 167,633 |
| Nov 7, 2025 | 1,800.00 | 1,800.10 | 1,748.00 | 1,761.80 | 1,761.80 | -2.87% | 239,386 |
| Nov 6, 2025 | 1,866.80 | 1,868.00 | 1,808.30 | 1,813.90 | 1,813.90 | -3.16% | 242,376 |
| Nov 4, 2025 | 1,889.80 | 1,925.00 | 1,826.00 | 1,873.00 | 1,873.00 | 0.31% | 969,347 |
| Nov 3, 2025 | 1,857.00 | 1,874.40 | 1,827.60 | 1,867.30 | 1,867.30 | 0.35% | 67,471 |
| Oct 31, 2025 | 1,865.00 | 1,875.00 | 1,852.50 | 1,860.80 | 1,860.80 | -0.32% | 69,190 |
| Oct 30, 2025 | 1,885.00 | 1,899.00 | 1,850.10 | 1,866.70 | 1,866.70 | -2.49% | 207,592 |
| Oct 29, 2025 | 1,854.00 | 1,955.60 | 1,825.00 | 1,914.30 | 1,914.30 | 3.67% | 262,157 |
| Oct 28, 2025 | 1,870.60 | 1,893.00 | 1,841.40 | 1,846.50 | 1,846.50 | -1.26% | 179,073 |
| Oct 27, 2025 | 1,800.00 | 1,880.50 | 1,798.30 | 1,870.10 | 1,870.10 | 4.62% | 598,597 |
| Oct 24, 2025 | 1,781.90 | 1,793.20 | 1,763.60 | 1,787.60 | 1,787.60 | 0.32% | 199,077 |
| Oct 23, 2025 | 1,821.20 | 1,824.70 | 1,777.10 | 1,781.90 | 1,781.90 | -1.70% | 92,360 |
| Oct 21, 2025 | 1,802.00 | 1,832.00 | 1,801.20 | 1,812.70 | 1,812.70 | 0.54% | 21,678 |
| Oct 20, 2025 | 1,847.70 | 1,847.70 | 1,791.10 | 1,803.00 | 1,803.00 | -0.73% | 155,725 |
| Oct 17, 2025 | 1,750.40 | 1,826.20 | 1,748.90 | 1,816.20 | 1,816.20 | 3.76% | 315,890 |
| Oct 16, 2025 | 1,738.00 | 1,812.20 | 1,735.40 | 1,750.40 | 1,750.40 | 0.89% | 407,681 |
| Oct 15, 2025 | 1,747.00 | 1,751.50 | 1,720.30 | 1,734.90 | 1,734.90 | -1.20% | 140,612 |
| Oct 14, 2025 | 1,789.90 | 1,791.20 | 1,735.10 | 1,756.00 | 1,756.00 | -1.89% | 176,951 |
| Oct 13, 2025 | 1,750.00 | 1,799.60 | 1,737.50 | 1,789.90 | 1,789.90 | 2.17% | 232,620 |
| Oct 10, 2025 | 1,737.10 | 1,758.40 | 1,736.00 | 1,751.90 | 1,751.90 | 0.26% | 56,944 |
| Oct 9, 2025 | 1,735.70 | 1,757.40 | 1,727.10 | 1,747.30 | 1,747.30 | 0.40% | 58,283 |
| Oct 8, 2025 | 1,766.30 | 1,772.20 | 1,728.60 | 1,740.40 | 1,740.40 | -1.47% | 180,139 |
| Oct 7, 2025 | 1,682.50 | 1,784.70 | 1,678.00 | 1,766.30 | 1,766.30 | 5.89% | 1,163,665 |
| Oct 6, 2025 | 1,639.00 | 1,675.90 | 1,636.90 | 1,668.10 | 1,668.10 | 1.78% | 186,041 |
| Oct 3, 2025 | 1,660.00 | 1,672.00 | 1,632.90 | 1,639.00 | 1,639.00 | -1.31% | 119,927 |
| Oct 1, 2025 | 1,651.60 | 1,671.50 | 1,626.00 | 1,660.80 | 1,660.80 | 0.06% | 250,911 |
| Sep 30, 2025 | 1,633.90 | 1,703.00 | 1,623.70 | 1,659.80 | 1,659.80 | 1.80% | 344,471 |
| Sep 29, 2025 | 1,668.00 | 1,676.90 | 1,614.50 | 1,630.50 | 1,630.50 | -2.73% | 697,041 |
| Sep 26, 2025 | 1,720.00 | 1,721.90 | 1,664.10 | 1,676.30 | 1,676.30 | -2.98% | 259,991 |
| Sep 25, 2025 | 1,682.50 | 1,747.70 | 1,679.10 | 1,727.80 | 1,727.80 | 2.38% | 413,388 |
| Sep 24, 2025 | 1,712.00 | 1,717.70 | 1,682.60 | 1,687.60 | 1,687.60 | -1.31% | 176,538 |
| Sep 23, 2025 | 1,690.20 | 1,714.00 | 1,685.30 | 1,710.00 | 1,710.00 | 1.16% | 144,812 |
| Sep 22, 2025 | 1,695.00 | 1,710.60 | 1,678.00 | 1,690.40 | 1,690.40 | -1.42% | 293,933 |
| Sep 19, 2025 | 1,711.00 | 1,725.70 | 1,691.50 | 1,714.70 | 1,714.70 | 0.22% | 195,700 |
| Sep 18, 2025 | 1,726.00 | 1,729.70 | 1,705.00 | 1,711.00 | 1,711.00 | -0.89% | 147,227 |
| Sep 17, 2025 | 1,746.90 | 1,746.90 | 1,710.10 | 1,726.30 | 1,726.30 | -0.57% | 256,094 |
| Sep 16, 2025 | 1,709.00 | 1,754.90 | 1,701.10 | 1,736.20 | 1,736.20 | 2.12% | 149,616 |