Bharti Hexacom Limited (NSE:BHARTIHEXA)
India · Delayed Price · Currency is INR 1,591.20
-24.40 (-1.51%)
Aug 21, 2026, 3:30 PM IST
Bharti Hexacom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,615.00 | 1,615.00 | 1,584.00 | 1,591.20 | 1,591.20 | -1.51% | 50,762 |
| Aug 20, 2026 | 1,596.30 | 1,631.40 | 1,589.70 | 1,615.60 | 1,615.60 | 1.21% | 122,763 |
| Aug 19, 2026 | 1,600.90 | 1,615.00 | 1,581.10 | 1,596.30 | 1,596.30 | -0.26% | 51,641 |
| Aug 18, 2026 | 1,634.00 | 1,634.00 | 1,595.00 | 1,600.40 | 1,600.40 | -2.47% | 104,526 |
| Aug 17, 2026 | 1,630.00 | 1,647.20 | 1,607.00 | 1,641.00 | 1,641.00 | 1.23% | 265,562 |
| Aug 14, 2026 | 1,558.00 | 1,633.70 | 1,553.10 | 1,621.10 | 1,621.10 | 3.55% | 349,991 |
| Aug 13, 2026 | 1,501.30 | 1,614.00 | 1,500.10 | 1,565.50 | 1,565.50 | 5.35% | 758,775 |
| Aug 12, 2026 | 1,515.10 | 1,515.40 | 1,477.80 | 1,486.00 | 1,486.00 | -1.91% | 267,203 |
| Aug 11, 2026 | 1,510.50 | 1,524.20 | 1,494.50 | 1,515.00 | 1,515.00 | 0.53% | 90,068 |
| Aug 10, 2026 | 1,539.70 | 1,539.70 | 1,493.00 | 1,507.00 | 1,507.00 | -2.07% | 156,072 |
| Aug 7, 2026 | 1,520.00 | 1,551.50 | 1,503.80 | 1,538.80 | 1,538.80 | 1.60% | 146,539 |
| Aug 6, 2026 | 1,546.00 | 1,552.40 | 1,494.60 | 1,514.50 | 1,514.50 | -2.46% | 231,683 |
| Aug 5, 2026 | 1,642.00 | 1,642.00 | 1,539.50 | 1,552.70 | 1,552.70 | -3.96% | 500,159 |
| Aug 4, 2026 | 1,645.80 | 1,646.50 | 1,610.00 | 1,616.80 | 1,616.80 | -1.76% | 67,498 |
| Aug 3, 2026 | 1,633.40 | 1,653.90 | 1,618.40 | 1,645.80 | 1,645.80 | 2.38% | 68,641 |
| Jul 31, 2026 | 1,635.00 | 1,644.90 | 1,598.10 | 1,607.50 | 1,607.50 | -1.74% | 185,923 |
| Jul 30, 2026 | 1,656.10 | 1,678.10 | 1,636.00 | 1,654.00 | 1,636.00 | -0.03% | 74,039 |
| Jul 29, 2026 | 1,610.00 | 1,658.80 | 1,595.70 | 1,654.50 | 1,636.49 | 3.11% | 103,460 |
| Jul 28, 2026 | 1,614.30 | 1,621.90 | 1,600.90 | 1,604.60 | 1,587.14 | -0.60% | 30,954 |
| Jul 27, 2026 | 1,630.00 | 1,630.00 | 1,601.10 | 1,614.30 | 1,596.73 | 0.42% | 175,287 |
| Jul 24, 2026 | 1,598.00 | 1,612.50 | 1,571.20 | 1,607.60 | 1,590.10 | -0.02% | 61,953 |
| Jul 23, 2026 | 1,635.10 | 1,635.10 | 1,593.20 | 1,608.00 | 1,590.50 | -1.66% | 56,733 |
| Jul 22, 2026 | 1,651.10 | 1,658.40 | 1,626.00 | 1,635.20 | 1,617.40 | -0.96% | 40,608 |
| Jul 21, 2026 | 1,621.80 | 1,662.20 | 1,621.00 | 1,651.10 | 1,633.13 | 2.10% | 240,121 |
| Jul 20, 2026 | 1,616.00 | 1,632.00 | 1,575.00 | 1,617.20 | 1,599.60 | 0.73% | 225,696 |
| Jul 17, 2026 | 1,627.60 | 1,627.60 | 1,594.10 | 1,605.50 | 1,588.03 | -1.37% | 62,567 |
| Jul 16, 2026 | 1,642.40 | 1,642.40 | 1,606.20 | 1,627.80 | 1,610.09 | -0.73% | 76,152 |
| Jul 15, 2026 | 1,634.00 | 1,647.30 | 1,600.10 | 1,639.80 | 1,621.95 | 1.11% | 219,802 |
| Jul 14, 2026 | 1,579.60 | 1,629.00 | 1,568.50 | 1,621.80 | 1,604.15 | 2.17% | 448,852 |
| Jul 13, 2026 | 1,595.00 | 1,610.90 | 1,578.00 | 1,587.40 | 1,570.12 | -1.08% | 166,332 |
| Jul 10, 2026 | 1,587.10 | 1,616.20 | 1,565.70 | 1,604.70 | 1,587.24 | 2.11% | 159,652 |
| Jul 9, 2026 | 1,526.00 | 1,605.80 | 1,500.40 | 1,571.50 | 1,554.40 | 3.39% | 433,137 |
| Jul 8, 2026 | 1,494.00 | 1,541.10 | 1,477.90 | 1,519.90 | 1,503.36 | 1.31% | 681,423 |
| Jul 7, 2026 | 1,472.90 | 1,505.00 | 1,466.80 | 1,500.30 | 1,483.97 | 2.28% | 189,078 |
| Jul 6, 2026 | 1,464.00 | 1,491.60 | 1,443.10 | 1,466.90 | 1,450.94 | 0.88% | 341,850 |
| Jul 3, 2026 | 1,450.00 | 1,465.60 | 1,444.90 | 1,454.10 | 1,438.28 | 0.94% | 619,493 |
| Jul 2, 2026 | 1,464.80 | 1,479.80 | 1,437.10 | 1,440.60 | 1,424.92 | -1.07% | 224,204 |
| Jul 1, 2026 | 1,491.00 | 1,492.10 | 1,452.30 | 1,456.20 | 1,440.35 | -1.81% | 94,323 |
| Jun 30, 2026 | 1,455.00 | 1,492.80 | 1,455.00 | 1,483.00 | 1,466.86 | 2.98% | 297,222 |
| Jun 29, 2026 | 1,475.10 | 1,475.10 | 1,430.00 | 1,440.10 | 1,424.43 | -2.50% | 933,586 |
| Jun 25, 2026 | 1,476.50 | 1,498.60 | 1,463.30 | 1,477.00 | 1,460.93 | 0.56% | 215,692 |
| Jun 24, 2026 | 1,490.50 | 1,499.00 | 1,465.00 | 1,468.80 | 1,452.82 | -2.31% | 224,186 |
| Jun 23, 2026 | 1,502.70 | 1,521.90 | 1,465.10 | 1,503.60 | 1,487.24 | -0.10% | 457,970 |
| Jun 22, 2026 | 1,494.50 | 1,523.70 | 1,480.20 | 1,505.10 | 1,488.72 | 0.71% | 546,045 |
| Jun 19, 2026 | 1,439.00 | 1,499.50 | 1,435.30 | 1,494.50 | 1,478.24 | 3.94% | 272,580 |
| Jun 18, 2026 | 1,464.10 | 1,464.10 | 1,431.00 | 1,437.80 | 1,422.15 | -1.70% | 347,535 |
| Jun 17, 2026 | 1,464.40 | 1,471.00 | 1,457.00 | 1,462.60 | 1,446.68 | -0.12% | 58,288 |
| Jun 16, 2026 | 1,482.90 | 1,491.10 | 1,454.00 | 1,464.40 | 1,448.46 | -0.76% | 93,428 |
| Jun 15, 2026 | 1,495.00 | 1,495.00 | 1,462.00 | 1,475.60 | 1,459.54 | -0.12% | 128,982 |
| Jun 12, 2026 | 1,487.00 | 1,492.00 | 1,452.40 | 1,477.40 | 1,461.32 | -0.07% | 171,859 |