Bharti Hexacom Limited (NSE:BHARTIHEXA)
India · Delayed Price · Currency is INR 1,378.80
-45.70 (-3.21%)
Oct 1, 2026, 3:29 PM IST
Bharti Hexacom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |