Bharti Hexacom Limited (NSE:BHARTIHEXA)
India · Delayed Price · Currency is INR 1,550.10
-7.10 (-0.46%)
Apr 22, 2026, 3:30 PM IST
Bharti Hexacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,557.20 | 1,573.80 | 1,550.10 | 1,556.50 | - | -0.04% | 58,452 |
| 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 |
| Mar 13, 2026 | 1,505.00 | 1,517.80 | 1,464.50 | 1,472.50 | 1,472.50 | -3.25% | 218,280 |
| Mar 12, 2026 | 1,513.20 | 1,536.90 | 1,501.60 | 1,521.90 | 1,521.90 | -0.93% | 46,112 |
| Mar 11, 2026 | 1,574.80 | 1,585.00 | 1,526.90 | 1,536.20 | 1,536.20 | -2.39% | 53,872 |
| Mar 10, 2026 | 1,590.00 | 1,607.60 | 1,570.00 | 1,573.80 | 1,573.80 | -0.53% | 55,793 |
| Mar 9, 2026 | 1,604.90 | 1,604.90 | 1,560.20 | 1,582.20 | 1,582.20 | -1.41% | 36,137 |
| Mar 6, 2026 | 1,585.60 | 1,623.90 | 1,585.40 | 1,604.90 | 1,604.90 | -0.25% | 22,875 |
| Mar 5, 2026 | 1,582.30 | 1,616.00 | 1,571.20 | 1,608.90 | 1,608.90 | 2.02% | 64,930 |
| Mar 4, 2026 | 1,561.90 | 1,594.40 | 1,547.50 | 1,577.00 | 1,577.00 | -1.15% | 118,051 |
| Mar 2, 2026 | 1,527.80 | 1,622.50 | 1,526.90 | 1,595.30 | 1,595.30 | -0.72% | 75,547 |
| Feb 27, 2026 | 1,666.70 | 1,666.70 | 1,586.30 | 1,606.90 | 1,606.90 | -3.11% | 283,709 |
| Feb 26, 2026 | 1,650.00 | 1,668.90 | 1,650.00 | 1,658.50 | 1,658.50 | 0.14% | 75,696 |
| Feb 25, 2026 | 1,664.70 | 1,664.70 | 1,645.10 | 1,656.20 | 1,656.20 | 0.15% | 86,999 |
| Feb 24, 2026 | 1,704.80 | 1,704.80 | 1,650.00 | 1,653.70 | 1,653.70 | -2.60% | 53,184 |
| Feb 23, 2026 | 1,695.40 | 1,705.00 | 1,690.50 | 1,697.80 | 1,697.80 | 0.57% | 59,593 |
| Feb 20, 2026 | 1,668.00 | 1,692.90 | 1,652.60 | 1,688.10 | 1,688.10 | 0.46% | 57,126 |
| Feb 19, 2026 | 1,700.00 | 1,712.30 | 1,672.10 | 1,680.40 | 1,680.40 | -1.33% | 36,166 |
| Feb 18, 2026 | 1,692.00 | 1,713.20 | 1,690.70 | 1,703.10 | 1,703.10 | 0.51% | 157,411 |
| Feb 17, 2026 | 1,662.00 | 1,706.00 | 1,655.00 | 1,694.50 | 1,694.50 | 0.88% | 92,218 |
| Feb 16, 2026 | 1,663.60 | 1,688.90 | 1,633.00 | 1,679.70 | 1,679.70 | 0.66% | 178,841 |
| Feb 13, 2026 | 1,680.20 | 1,683.00 | 1,661.10 | 1,668.70 | 1,668.70 | -0.78% | 46,525 |
| Feb 12, 2026 | 1,685.30 | 1,692.00 | 1,664.00 | 1,681.90 | 1,681.90 | -0.44% | 65,791 |
| Feb 11, 2026 | 1,683.90 | 1,697.60 | 1,665.80 | 1,689.30 | 1,689.30 | 0.31% | 57,877 |
| Feb 10, 2026 | 1,734.10 | 1,735.00 | 1,674.00 | 1,684.00 | 1,684.00 | -2.93% | 228,762 |
| Feb 9, 2026 | 1,711.00 | 1,743.30 | 1,678.00 | 1,734.90 | 1,734.90 | 2.07% | 148,853 |
| Feb 6, 2026 | 1,627.40 | 1,729.00 | 1,627.00 | 1,699.70 | 1,699.70 | 4.44% | 695,867 |
| Feb 5, 2026 | 1,620.00 | 1,660.00 | 1,581.60 | 1,627.40 | 1,627.40 | 1.00% | 262,659 |