Bharti Hexacom Limited (NSE:BHARTIHEXA)
India · Delayed Price · Currency is INR 1,587.40
-17.30 (-1.08%)
Jul 13, 2026, 3:30 PM IST
Bharti Hexacom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1,595.00 | 1,610.90 | 1,578.00 | 1,587.40 | 1,587.40 | -1.08% | 166,332 |
| Jul 10, 2026 | 1,587.10 | 1,616.20 | 1,565.70 | 1,604.70 | 1,604.70 | 2.11% | 159,652 |
| Jul 9, 2026 | 1,526.00 | 1,605.80 | 1,500.40 | 1,571.50 | 1,571.50 | 3.39% | 433,137 |
| Jul 8, 2026 | 1,494.00 | 1,541.10 | 1,477.90 | 1,519.90 | 1,519.90 | 1.31% | 681,423 |
| Jul 7, 2026 | 1,472.90 | 1,505.00 | 1,466.80 | 1,500.30 | 1,500.30 | 2.28% | 189,078 |
| Jul 6, 2026 | 1,464.00 | 1,491.60 | 1,443.10 | 1,466.90 | 1,466.90 | 0.88% | 341,850 |
| Jul 3, 2026 | 1,450.00 | 1,465.60 | 1,444.90 | 1,454.10 | 1,454.10 | 0.94% | 619,493 |
| Jul 2, 2026 | 1,464.80 | 1,479.80 | 1,437.10 | 1,440.60 | 1,440.60 | -1.07% | 224,204 |
| Jul 1, 2026 | 1,491.00 | 1,492.10 | 1,452.30 | 1,456.20 | 1,456.20 | -1.81% | 94,323 |
| Jun 30, 2026 | 1,455.00 | 1,492.80 | 1,455.00 | 1,483.00 | 1,483.00 | 2.98% | 297,222 |
| Jun 29, 2026 | 1,475.10 | 1,475.10 | 1,430.00 | 1,440.10 | 1,440.10 | -2.50% | 933,586 |
| Jun 25, 2026 | 1,476.50 | 1,498.60 | 1,463.30 | 1,477.00 | 1,477.00 | 0.56% | 215,692 |
| Jun 24, 2026 | 1,490.50 | 1,499.00 | 1,465.00 | 1,468.80 | 1,468.80 | -2.31% | 224,186 |
| Jun 23, 2026 | 1,502.70 | 1,521.90 | 1,465.10 | 1,503.60 | 1,503.60 | -0.10% | 457,970 |
| Jun 22, 2026 | 1,494.50 | 1,523.70 | 1,480.20 | 1,505.10 | 1,505.10 | 0.71% | 546,045 |
| Jun 19, 2026 | 1,439.00 | 1,499.50 | 1,435.30 | 1,494.50 | 1,494.50 | 3.94% | 272,580 |
| Jun 18, 2026 | 1,464.10 | 1,464.10 | 1,431.00 | 1,437.80 | 1,437.80 | -1.70% | 347,535 |
| Jun 17, 2026 | 1,464.40 | 1,471.00 | 1,457.00 | 1,462.60 | 1,462.60 | -0.12% | 58,288 |
| Jun 16, 2026 | 1,482.90 | 1,491.10 | 1,454.00 | 1,464.40 | 1,464.40 | -0.76% | 93,428 |
| Jun 15, 2026 | 1,495.00 | 1,495.00 | 1,462.00 | 1,475.60 | 1,475.60 | -0.12% | 128,982 |
| Jun 12, 2026 | 1,487.00 | 1,492.00 | 1,452.40 | 1,477.40 | 1,477.40 | -0.07% | 171,859 |
| Jun 11, 2026 | 1,457.20 | 1,486.90 | 1,434.20 | 1,478.50 | 1,478.50 | 1.46% | 119,578 |
| Jun 10, 2026 | 1,490.00 | 1,508.80 | 1,447.50 | 1,457.20 | 1,457.20 | -1.26% | 192,290 |
| Jun 9, 2026 | 1,474.90 | 1,487.10 | 1,466.00 | 1,475.80 | 1,475.80 | 1.44% | 52,933 |
| Jun 8, 2026 | 1,464.00 | 1,483.00 | 1,442.20 | 1,454.80 | 1,454.80 | -1.74% | 51,569 |
| Jun 5, 2026 | 1,494.90 | 1,508.00 | 1,475.00 | 1,480.50 | 1,480.50 | -0.59% | 61,208 |
| Jun 4, 2026 | 1,490.00 | 1,496.00 | 1,471.50 | 1,489.30 | 1,489.30 | -0.46% | 67,860 |
| Jun 3, 2026 | 1,490.00 | 1,517.80 | 1,485.10 | 1,496.20 | 1,496.20 | 0.44% | 52,940 |
| Jun 2, 2026 | 1,514.20 | 1,514.20 | 1,482.10 | 1,489.60 | 1,489.60 | -1.62% | 86,199 |
| 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 |