Bharti Hexacom Limited (NSE:BHARTIHEXA)
India · Delayed Price · Currency is INR 1,514.20
+18.70 (1.25%)
Jun 1, 2026, 3:30 PM IST
Bharti Hexacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,510.00 | 1,527.20 | 1,497.10 | 1,514.20 | 1,514.20 | 1.25% | 53,527 |
| May 29, 2026 | 1,535.30 | 1,535.30 | 1,490.00 | 1,495.50 | 1,495.50 | -2.51% | 109,670 |
| May 27, 2026 | 1,541.00 | 1,548.90 | 1,525.90 | 1,534.00 | 1,534.00 | -1.54% | 48,617 |
| May 26, 2026 | 1,553.90 | 1,563.80 | 1,541.00 | 1,558.00 | 1,558.00 | 0.67% | 51,938 |
| May 25, 2026 | 1,550.30 | 1,557.30 | 1,539.30 | 1,547.70 | 1,547.70 | 0.36% | 42,966 |
| May 22, 2026 | 1,561.60 | 1,588.30 | 1,535.10 | 1,542.20 | 1,542.20 | -1.70% | 72,716 |
| May 21, 2026 | 1,618.50 | 1,618.50 | 1,560.50 | 1,568.90 | 1,568.90 | -1.68% | 59,422 |
| May 20, 2026 | 1,603.00 | 1,623.00 | 1,585.20 | 1,595.70 | 1,595.70 | -0.99% | 119,318 |
| May 19, 2026 | 1,606.00 | 1,620.00 | 1,592.80 | 1,611.60 | 1,611.60 | 0.88% | 160,342 |
| May 18, 2026 | 1,562.30 | 1,603.00 | 1,532.20 | 1,597.60 | 1,597.60 | 2.26% | 328,027 |
| May 15, 2026 | 1,515.00 | 1,570.10 | 1,505.00 | 1,562.30 | 1,562.30 | 3.48% | 242,264 |
| May 14, 2026 | 1,522.00 | 1,529.00 | 1,481.80 | 1,509.70 | 1,509.70 | 1.36% | 247,418 |
| May 13, 2026 | 1,477.50 | 1,494.40 | 1,465.90 | 1,489.50 | 1,489.50 | 1.69% | 67,282 |
| May 12, 2026 | 1,469.00 | 1,480.00 | 1,451.50 | 1,464.80 | 1,464.80 | 0.01% | 177,858 |
| May 11, 2026 | 1,499.90 | 1,500.00 | 1,453.00 | 1,464.70 | 1,464.70 | -2.22% | 135,839 |
| May 8, 2026 | 1,521.60 | 1,521.60 | 1,490.00 | 1,498.00 | 1,498.00 | -1.16% | 102,617 |
| May 7, 2026 | 1,523.50 | 1,543.00 | 1,503.00 | 1,515.60 | 1,515.60 | 0.14% | 156,067 |
| May 6, 2026 | 1,498.90 | 1,530.20 | 1,485.10 | 1,513.50 | 1,513.50 | 2.10% | 114,423 |
| May 5, 2026 | 1,493.50 | 1,510.00 | 1,476.00 | 1,482.40 | 1,482.40 | -1.03% | 108,788 |
| May 4, 2026 | 1,518.00 | 1,528.90 | 1,491.00 | 1,497.90 | 1,497.90 | -1.29% | 58,186 |
| Apr 30, 2026 | 1,525.10 | 1,525.40 | 1,489.80 | 1,517.40 | 1,517.40 | -0.64% | 281,211 |
| Apr 29, 2026 | 1,524.00 | 1,550.00 | 1,511.00 | 1,527.10 | 1,527.10 | 1.16% | 652,206 |
| Apr 28, 2026 | 1,490.00 | 1,518.00 | 1,484.10 | 1,509.60 | 1,509.60 | 0.68% | 332,520 |
| Apr 27, 2026 | 1,550.00 | 1,559.80 | 1,491.10 | 1,499.40 | 1,499.40 | -2.20% | 398,004 |
| Apr 24, 2026 | 1,559.30 | 1,568.90 | 1,517.90 | 1,533.20 | 1,533.20 | -1.67% | 89,511 |
| Apr 23, 2026 | 1,549.00 | 1,575.00 | 1,545.60 | 1,559.30 | 1,559.30 | 0.59% | 117,897 |
| Apr 22, 2026 | 1,557.20 | 1,573.80 | 1,544.10 | 1,550.10 | 1,550.10 | -0.46% | 115,463 |
| Apr 21, 2026 | 1,534.00 | 1,578.50 | 1,530.00 | 1,557.20 | 1,557.20 | 1.54% | 83,077 |
| Apr 20, 2026 | 1,536.10 | 1,573.80 | 1,526.00 | 1,533.60 | 1,533.60 | -0.30% | 259,170 |
| Apr 17, 2026 | 1,526.00 | 1,549.00 | 1,526.00 | 1,538.20 | 1,538.20 | 0.34% | 197,740 |
| Apr 16, 2026 | 1,555.00 | 1,560.00 | 1,514.50 | 1,533.00 | 1,533.00 | -0.51% | 166,743 |
| Apr 15, 2026 | 1,529.90 | 1,566.00 | 1,525.10 | 1,540.80 | 1,540.80 | 1.76% | 77,577 |
| Apr 13, 2026 | 1,503.50 | 1,527.00 | 1,482.10 | 1,514.20 | 1,514.20 | -0.62% | 134,395 |
| Apr 10, 2026 | 1,530.60 | 1,553.50 | 1,517.10 | 1,523.70 | 1,523.70 | -0.45% | 69,659 |
| Apr 9, 2026 | 1,554.70 | 1,554.80 | 1,518.80 | 1,530.60 | 1,530.60 | -0.32% | 113,615 |
| Apr 8, 2026 | 1,564.70 | 1,585.90 | 1,529.10 | 1,535.50 | 1,535.50 | 0.85% | 333,129 |
| Apr 7, 2026 | 1,496.00 | 1,545.40 | 1,496.00 | 1,522.50 | 1,522.50 | 0.32% | 301,797 |
| Apr 6, 2026 | 1,506.90 | 1,527.00 | 1,506.30 | 1,517.60 | 1,517.60 | 0.72% | 82,585 |
| Apr 2, 2026 | 1,465.00 | 1,518.00 | 1,439.30 | 1,506.80 | 1,506.80 | 2.81% | 225,803 |
| 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 |