Bharti Hexacom Limited (NSE:BHARTIHEXA)
India · Delayed Price · Currency is INR 1,774.00
-65.70 (-3.57%)
Aug 28, 2025, 3:30 PM IST
Bharti Hexacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,800.00 | 1,811.20 | 1,774.80 | 1,778.80 | 1,778.80 | -3.31% | 124,579 |
| Aug 26, 2025 | 1,842.50 | 1,868.90 | 1,814.00 | 1,839.70 | 1,839.70 | -1.07% | 154,098 |
| Aug 25, 2025 | 1,875.00 | 1,889.90 | 1,841.30 | 1,859.60 | 1,859.60 | - | 133,966 |
| Aug 22, 2025 | 1,799.90 | 1,868.50 | 1,776.50 | 1,859.60 | 1,859.60 | 3.23% | 315,107 |
| Aug 21, 2025 | 1,790.00 | 1,810.00 | 1,772.00 | 1,801.40 | 1,801.40 | 1.61% | 151,304 |
| Aug 20, 2025 | 1,773.00 | 1,787.00 | 1,755.60 | 1,772.90 | 1,772.90 | 0.29% | 112,594 |
| Aug 19, 2025 | 1,738.80 | 1,779.60 | 1,710.00 | 1,767.80 | 1,767.80 | 2.18% | 185,504 |
| Aug 18, 2025 | 1,703.20 | 1,742.00 | 1,677.00 | 1,730.00 | 1,730.00 | 1.71% | 535,500 |
| Aug 14, 2025 | 1,697.00 | 1,719.90 | 1,676.50 | 1,700.90 | 1,700.90 | 0.19% | 323,218 |
| Aug 13, 2025 | 1,743.00 | 1,756.90 | 1,690.00 | 1,697.60 | 1,697.60 | -3.06% | 166,773 |
| Aug 12, 2025 | 1,756.20 | 1,768.40 | 1,729.90 | 1,751.20 | 1,751.20 | -0.28% | 104,819 |
| Aug 11, 2025 | 1,731.60 | 1,763.70 | 1,701.00 | 1,756.20 | 1,756.20 | 0.07% | 148,014 |
| Aug 8, 2025 | 1,744.80 | 1,774.00 | 1,697.10 | 1,755.00 | 1,755.00 | 0.79% | 293,767 |
| Aug 7, 2025 | 1,782.20 | 1,788.90 | 1,732.50 | 1,741.20 | 1,741.20 | -3.01% | 632,561 |
| Aug 6, 2025 | 1,800.00 | 1,819.20 | 1,783.80 | 1,795.20 | 1,795.20 | -2.82% | 569,189 |
| Aug 5, 2025 | 1,859.00 | 1,876.90 | 1,833.50 | 1,847.30 | 1,847.30 | -0.63% | 338,027 |
| Aug 4, 2025 | 1,838.00 | 1,870.00 | 1,805.00 | 1,859.00 | 1,859.00 | 0.78% | 147,205 |
| Aug 1, 2025 | 1,842.10 | 1,864.00 | 1,816.60 | 1,844.60 | 1,844.60 | -0.17% | 139,113 |
| Jul 31, 2025 | 1,772.00 | 1,883.90 | 1,752.10 | 1,847.70 | 1,847.70 | 2.68% | 291,838 |
| Jul 30, 2025 | 1,788.10 | 1,810.00 | 1,763.30 | 1,799.50 | 1,799.50 | 0.39% | 105,235 |
| Jul 29, 2025 | 1,749.00 | 1,799.40 | 1,719.20 | 1,792.50 | 1,792.50 | 1.94% | 106,620 |
| Jul 28, 2025 | 1,779.00 | 1,804.10 | 1,746.30 | 1,758.40 | 1,758.40 | -1.16% | 136,653 |
| Jul 25, 2025 | 1,816.00 | 1,820.00 | 1,770.00 | 1,779.00 | 1,779.00 | -2.53% | 92,415 |
| Jul 24, 2025 | 1,814.00 | 1,836.40 | 1,805.00 | 1,825.10 | 1,815.10 | 0.60% | 140,473 |
| Jul 23, 2025 | 1,813.80 | 1,820.60 | 1,795.00 | 1,814.30 | 1,804.36 | 0.03% | 79,152 |
| Jul 22, 2025 | 1,825.00 | 1,833.40 | 1,805.10 | 1,813.70 | 1,803.76 | -0.49% | 150,504 |
| Jul 21, 2025 | 1,791.80 | 1,837.00 | 1,771.20 | 1,822.60 | 1,812.61 | 1.68% | 146,099 |
| Jul 18, 2025 | 1,800.30 | 1,823.00 | 1,783.20 | 1,792.40 | 1,782.58 | -0.44% | 91,199 |
| Jul 17, 2025 | 1,818.90 | 1,826.80 | 1,785.50 | 1,800.30 | 1,790.44 | -0.51% | 234,778 |
| Jul 16, 2025 | 1,782.70 | 1,850.30 | 1,782.70 | 1,809.60 | 1,799.68 | 1.97% | 603,216 |
| Jul 15, 2025 | 1,761.90 | 1,806.10 | 1,759.10 | 1,774.70 | 1,764.98 | 0.73% | 189,224 |
| Jul 14, 2025 | 1,795.10 | 1,796.90 | 1,731.50 | 1,761.90 | 1,752.25 | -1.63% | 426,444 |
| Jul 11, 2025 | 1,792.00 | 1,825.00 | 1,781.00 | 1,791.10 | 1,781.29 | -0.03% | 255,712 |
| Jul 10, 2025 | 1,790.20 | 1,802.50 | 1,770.10 | 1,791.60 | 1,781.78 | 0.32% | 253,113 |
| Jul 9, 2025 | 1,796.90 | 1,813.90 | 1,780.70 | 1,785.90 | 1,776.11 | -0.21% | 348,105 |
| Jul 8, 2025 | 1,837.10 | 1,845.70 | 1,778.60 | 1,789.60 | 1,779.79 | -2.73% | 952,369 |
| Jul 7, 2025 | 1,890.00 | 1,900.00 | 1,833.00 | 1,839.80 | 1,829.72 | -3.49% | 311,948 |
| Jul 4, 2025 | 1,920.00 | 1,942.50 | 1,895.50 | 1,906.40 | 1,895.95 | -1.15% | 132,064 |
| Jul 3, 2025 | 1,954.00 | 1,969.00 | 1,921.60 | 1,928.50 | 1,917.93 | -1.87% | 127,960 |
| Jul 2, 2025 | 1,989.80 | 1,999.00 | 1,947.00 | 1,965.20 | 1,954.43 | -0.98% | 351,276 |
| Jul 1, 2025 | 1,940.00 | 2,052.90 | 1,891.10 | 1,984.60 | 1,973.73 | 1.63% | 538,528 |
| Jun 30, 2025 | 1,909.10 | 1,975.50 | 1,886.40 | 1,952.70 | 1,942.00 | -0.38% | 633,699 |
| Jun 27, 2025 | 1,825.30 | 2,026.00 | 1,805.00 | 1,960.10 | 1,949.36 | 8.14% | 2,181,397 |
| Jun 26, 2025 | 1,868.90 | 1,880.00 | 1,800.00 | 1,812.60 | 1,802.67 | -3.03% | 330,580 |
| Jun 25, 2025 | 1,855.40 | 1,890.90 | 1,839.60 | 1,869.20 | 1,858.96 | 0.74% | 217,049 |
| Jun 24, 2025 | 1,813.90 | 1,865.00 | 1,801.50 | 1,855.50 | 1,845.33 | 3.31% | 307,484 |
| Jun 23, 2025 | 1,816.10 | 1,830.30 | 1,787.90 | 1,796.00 | 1,786.16 | -1.28% | 143,842 |
| Jun 20, 2025 | 1,749.90 | 1,845.00 | 1,748.80 | 1,819.20 | 1,809.23 | 4.03% | 402,082 |
| Jun 19, 2025 | 1,751.80 | 1,774.90 | 1,736.40 | 1,748.80 | 1,739.22 | -0.17% | 95,709 |
| Jun 18, 2025 | 1,740.00 | 1,781.00 | 1,726.60 | 1,751.80 | 1,742.20 | 0.72% | 134,900 |