Bharti Hexacom Limited (NSE:BHARTIHEXA)
India · Delayed Price · Currency is INR 1,670.00
+40.50 (2.49%)
Oct 27, 2026, 3:29 PM IST
Bharti Hexacom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,645.10 | 1,672.20 | 1,636.00 | 1,670.00 | 1,670.00 | 2.49% | 144,533 |
| Oct 26, 2026 | 1,637.90 | 1,642.70 | 1,612.00 | 1,629.50 | 1,629.50 | -0.51% | 65,156 |
| Oct 23, 2026 | 1,622.30 | 1,646.90 | 1,592.70 | 1,637.90 | 1,637.90 | 0.45% | 116,777 |
| Oct 22, 2026 | 1,624.50 | 1,649.80 | 1,578.10 | 1,630.50 | 1,630.50 | 0.07% | 113,673 |
| Oct 21, 2026 | 1,640.80 | 1,678.70 | 1,612.50 | 1,629.30 | 1,629.30 | -0.20% | 301,975 |
| Oct 19, 2026 | 1,610.00 | 1,649.00 | 1,579.20 | 1,632.60 | 1,632.60 | 0.66% | 164,332 |
| Oct 16, 2026 | 1,645.70 | 1,664.80 | 1,615.00 | 1,621.90 | 1,621.90 | -1.73% | 101,279 |
| Oct 15, 2026 | 1,571.00 | 1,665.00 | 1,571.00 | 1,650.50 | 1,650.50 | 5.11% | 479,856 |
| Oct 14, 2026 | 1,540.00 | 1,579.00 | 1,525.20 | 1,570.30 | 1,570.30 | 1.39% | 114,430 |
| Oct 13, 2026 | 1,525.00 | 1,557.90 | 1,514.30 | 1,548.70 | 1,548.70 | 1.80% | 141,923 |
| Oct 12, 2026 | 1,531.90 | 1,541.40 | 1,505.40 | 1,521.30 | 1,521.30 | -0.69% | 150,763 |
| Oct 9, 2026 | 1,490.00 | 1,534.90 | 1,485.30 | 1,531.90 | 1,531.90 | 2.08% | 101,028 |
| Oct 8, 2026 | 1,470.00 | 1,538.00 | 1,467.90 | 1,500.70 | 1,500.70 | 1.54% | 373,610 |
| Oct 7, 2026 | 1,386.80 | 1,485.00 | 1,376.50 | 1,477.90 | 1,477.90 | 6.57% | 1,512,590 |
| Oct 6, 2026 | 1,383.10 | 1,403.30 | 1,359.20 | 1,386.80 | 1,386.80 | 0.27% | 308,564 |
| Oct 5, 2026 | 1,389.90 | 1,396.10 | 1,371.40 | 1,383.10 | 1,383.10 | 0.28% | 528,019 |
| Oct 1, 2026 | 1,404.00 | 1,407.60 | 1,365.60 | 1,379.20 | 1,379.20 | -3.18% | 116,666 |
| Sep 30, 2026 | 1,409.40 | 1,438.00 | 1,401.00 | 1,424.50 | 1,424.50 | 1.07% | 102,458 |
| Sep 29, 2026 | 1,429.70 | 1,432.40 | 1,398.00 | 1,409.40 | 1,409.40 | -1.20% | 171,619 |
| Sep 28, 2026 | 1,475.20 | 1,476.20 | 1,422.00 | 1,426.50 | 1,426.50 | -3.73% | 85,873 |
| Sep 25, 2026 | 1,505.20 | 1,505.20 | 1,477.00 | 1,481.80 | 1,481.80 | -1.69% | 76,049 |
| Sep 24, 2026 | 1,511.00 | 1,519.90 | 1,496.80 | 1,507.20 | 1,507.20 | -1.18% | 27,837 |
| Sep 23, 2026 | 1,527.80 | 1,549.00 | 1,521.60 | 1,525.20 | 1,525.20 | -0.59% | 69,109 |
| Sep 22, 2026 | 1,533.40 | 1,550.00 | 1,526.40 | 1,534.30 | 1,534.30 | 0.81% | 37,934 |
| Sep 21, 2026 | 1,540.00 | 1,546.40 | 1,512.10 | 1,522.00 | 1,522.00 | -1.18% | 101,028 |
| Sep 18, 2026 | 1,482.00 | 1,558.90 | 1,477.80 | 1,540.10 | 1,540.10 | 3.98% | 307,475 |
| Sep 17, 2026 | 1,490.00 | 1,491.90 | 1,465.00 | 1,481.10 | 1,481.10 | 0.12% | 82,494 |
| Sep 16, 2026 | 1,500.00 | 1,505.00 | 1,472.60 | 1,479.30 | 1,479.30 | -1.74% | 52,156 |
| Sep 15, 2026 | 1,546.10 | 1,546.10 | 1,502.00 | 1,505.50 | 1,505.50 | -2.56% | 47,838 |
| Sep 11, 2026 | 1,530.00 | 1,567.40 | 1,527.50 | 1,545.00 | 1,545.00 | 0.38% | 139,554 |
| Sep 10, 2026 | 1,553.20 | 1,553.20 | 1,533.20 | 1,539.20 | 1,539.20 | -0.36% | 87,669 |
| Sep 9, 2026 | 1,549.30 | 1,562.00 | 1,526.10 | 1,544.80 | 1,544.80 | -0.29% | 74,733 |
| Sep 8, 2026 | 1,519.00 | 1,558.00 | 1,519.00 | 1,549.30 | 1,549.30 | 1.35% | 66,216 |
| Sep 7, 2026 | 1,502.80 | 1,534.60 | 1,498.00 | 1,528.70 | 1,528.70 | 2.23% | 83,814 |
| Sep 4, 2026 | 1,507.00 | 1,520.20 | 1,490.00 | 1,495.40 | 1,495.40 | -0.68% | 37,216 |
| Sep 3, 2026 | 1,524.00 | 1,534.90 | 1,501.00 | 1,505.60 | 1,505.60 | -1.67% | 54,312 |
| Sep 2, 2026 | 1,512.00 | 1,547.30 | 1,498.20 | 1,531.10 | 1,531.10 | 1.28% | 70,741 |
| Sep 1, 2026 | 1,545.00 | 1,545.00 | 1,500.00 | 1,511.70 | 1,511.70 | -2.19% | 54,396 |
| Aug 31, 2026 | 1,540.60 | 1,549.80 | 1,526.30 | 1,545.50 | 1,545.50 | -0.30% | 30,386 |
| Aug 28, 2026 | 1,545.00 | 1,576.20 | 1,522.00 | 1,550.10 | 1,550.10 | -0.06% | 104,940 |
| Aug 27, 2026 | 1,579.10 | 1,598.20 | 1,547.70 | 1,551.10 | 1,551.10 | -1.82% | 38,948 |
| Aug 26, 2026 | 1,604.10 | 1,616.90 | 1,572.00 | 1,579.80 | 1,579.80 | -0.82% | 74,603 |
| Aug 25, 2026 | 1,594.80 | 1,611.30 | 1,587.30 | 1,592.90 | 1,592.90 | -0.80% | 56,186 |
| Aug 24, 2026 | 1,585.10 | 1,613.10 | 1,585.10 | 1,605.80 | 1,605.80 | 0.92% | 59,132 |
| 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 |