Bharti Hexacom Limited (NSE:BHARTIHEXA)
India · Delayed Price · Currency is INR 1,726.30
-9.90 (-0.57%)
Sep 17, 2025, 3:30 PM IST
Bharti Hexacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,746.90 | 1,746.90 | 1,710.10 | 1,726.30 | 1,726.30 | -0.57% | 256,171 |
| Sep 16, 2025 | 1,709.00 | 1,754.90 | 1,701.10 | 1,736.20 | 1,736.20 | 2.12% | 149,627 |
| Sep 15, 2025 | 1,706.20 | 1,738.00 | 1,690.00 | 1,700.20 | 1,700.20 | -0.35% | 258,145 |
| Sep 12, 2025 | 1,730.50 | 1,740.50 | 1,693.30 | 1,706.20 | 1,706.20 | -1.24% | 152,900 |
| Sep 11, 2025 | 1,739.00 | 1,740.00 | 1,720.00 | 1,727.70 | 1,727.70 | -0.66% | 178,156 |
| Sep 10, 2025 | 1,768.00 | 1,774.90 | 1,725.00 | 1,739.10 | 1,739.10 | -1.75% | 179,864 |
| Sep 9, 2025 | 1,746.00 | 1,782.00 | 1,733.50 | 1,770.00 | 1,770.00 | 1.39% | 96,917 |
| Sep 8, 2025 | 1,750.00 | 1,759.90 | 1,734.10 | 1,745.70 | 1,745.70 | -0.01% | 47,910 |
| Sep 5, 2025 | 1,779.80 | 1,779.80 | 1,726.10 | 1,745.90 | 1,745.90 | -1.62% | 100,619 |
| Sep 4, 2025 | 1,796.90 | 1,799.00 | 1,768.10 | 1,774.70 | 1,774.70 | -0.69% | 142,683 |
| Sep 3, 2025 | 1,772.00 | 1,792.90 | 1,765.10 | 1,787.10 | 1,787.10 | 0.82% | 99,634 |
| Sep 2, 2025 | 1,770.00 | 1,789.50 | 1,757.10 | 1,772.50 | 1,772.50 | 0.14% | 83,658 |
| Sep 1, 2025 | 1,755.00 | 1,791.80 | 1,742.60 | 1,770.00 | 1,770.00 | -0.23% | 174,317 |
| Aug 29, 2025 | 1,773.10 | 1,784.90 | 1,742.40 | 1,774.00 | 1,774.00 | -0.62% | 597,071 |
| Aug 28, 2025 | 1,800.00 | 1,811.20 | 1,761.00 | 1,785.00 | 1,785.00 | -2.97% | 286,243 |
| 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 |