India markets close in 1 hour 23 minutes

Bharti Airtel Limited (BHARTIARTL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
491.15+12.15 (+2.54%)
As of 2:07PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Sep-2020483.00492.50475.30491.15491.151,61,93,760
17-Sep-2020480.00482.35474.00479.00479.001,34,97,099
16-Sep-2020487.00490.70480.55481.75481.751,31,33,009
15-Sep-2020475.15487.65470.05485.55485.553,08,56,993
14-Sep-2020496.00497.25468.30474.10474.105,20,55,170
11-Sep-2020499.30502.45488.55491.65491.651,55,95,789
10-Sep-2020508.00508.00491.20497.35497.352,10,05,683
09-Sep-2020493.25506.65491.10504.25504.253,14,77,528
08-Sep-2020516.00516.85494.00498.10498.103,31,23,285
07-Sep-2020525.00528.00510.30515.45515.451,61,46,880
04-Sep-2020531.50538.00519.50523.15523.152,80,83,101
03-Sep-2020550.55552.90535.65538.00538.002,46,22,371
02-Sep-2020550.00559.00545.10550.55550.553,50,23,080
01-Sep-2020517.50555.45514.20546.25546.257,43,37,055
31-Aug-2020518.50522.30508.55513.10513.1018,68,22,112
28-Aug-2020512.10529.55512.10523.45523.452,18,08,307
27-Aug-2020514.40518.50508.00511.15511.152,18,57,811
26-Aug-2020528.40528.40512.00514.50514.502,59,00,711
25-Aug-2020534.50535.65526.00528.65528.651,95,15,469
24-Aug-2020517.90532.40508.20526.90526.902,91,66,795
21-Aug-2020529.80529.80516.00520.25520.252,18,34,948
20-Aug-2020531.00533.60522.70525.55525.551,34,38,502
19-Aug-2020529.00539.90527.10535.85535.851,70,74,711
18-Aug-2020522.05529.10520.15526.30526.301,35,17,871
17-Aug-2020530.55532.50518.10521.40521.401,90,12,503
14-Aug-2020542.85542.85525.00528.60528.601,82,08,679
13-Aug-2020534.00548.30524.25535.35535.353,67,74,315
12-Aug-2020550.00561.25545.35547.70547.701,23,80,655
11-Aug-2020558.00560.50550.20551.10551.1081,37,906
10-Aug-2020564.30565.00554.80558.85558.8594,17,791
07-Aug-2020556.00563.40552.05560.80560.8072,10,629
06-Aug-2020561.70561.70552.65555.30555.301,04,25,223
06-Aug-20202 Dividend
05-Aug-2020552.00560.50546.55558.95556.951,26,82,126
04-Aug-2020548.00553.35545.85549.00547.041,18,13,321
03-Aug-2020554.50556.50546.40547.35545.3992,19,647
31-Jul-2020550.90559.30546.30554.85552.861,36,60,951
30-Jul-2020576.00580.45543.05552.70550.724,44,91,042
29-Jul-2020565.25569.15560.25566.20564.1797,95,850
28-Jul-2020558.50574.25555.30564.60562.581,39,48,327
27-Jul-2020558.20563.75544.15559.50557.501,06,94,766
24-Jul-2020565.00567.40555.40559.45557.4597,76,883
23-Jul-2020570.00575.75564.00567.20565.1795,39,679
22-Jul-2020568.00575.50562.80569.15567.111,08,31,170
21-Jul-2020580.00583.80566.35567.75565.721,17,84,668
20-Jul-2020571.00582.50567.60575.75573.6996,09,258
17-Jul-2020563.10573.90561.75566.75564.721,19,64,836
16-Jul-2020565.90566.20553.30562.75560.741,13,16,406
15-Jul-2020588.95588.95559.65563.60561.581,96,93,187
14-Jul-2020584.50596.80578.55589.35587.243,23,28,497
13-Jul-2020574.50589.00570.00586.80584.701,63,53,455
10-Jul-2020569.10579.00565.65574.70572.641,32,82,943
09-Jul-2020564.00570.25560.30568.65566.6284,52,955
08-Jul-2020572.00574.00559.00561.30559.2994,04,733
07-Jul-2020579.00582.60566.05567.15565.121,25,24,299
06-Jul-2020587.60589.30575.05576.60574.541,58,17,653
03-Jul-2020561.80583.45560.60581.45579.372,06,18,770
02-Jul-2020564.80567.00557.60558.45556.451,35,41,452
01-Jul-2020575.00575.00558.30560.15558.151,36,38,591
30-Jun-2020572.00577.00557.40559.85557.851,29,39,125
29-Jun-2020558.90568.95551.20567.10565.071,29,20,390
26-Jun-2020560.00566.40557.15560.40558.391,11,08,837
25-Jun-2020553.90563.70550.00559.00557.001,55,88,791
24-Jun-2020581.00582.00555.00557.35555.361,23,87,239
23-Jun-2020581.05584.60574.35578.80576.7397,61,566
22-Jun-2020575.80588.00570.40581.05578.971,27,15,764
19-Jun-2020561.90578.20561.00572.50570.454,11,52,081
18-Jun-2020564.25572.90558.20560.90558.891,93,29,677
17-Jun-2020546.85565.50541.00563.45561.432,05,31,273
16-Jun-2020558.00559.30537.00544.90542.951,90,72,591
15-Jun-2020556.00563.75549.00550.70548.731,35,83,898
12-Jun-2020540.00562.00540.00560.10558.101,88,70,073
11-Jun-2020570.00573.80546.70551.85549.882,72,90,666
10-Jun-2020571.00576.00563.05567.10565.071,91,30,270
09-Jun-2020580.00591.65565.70567.80565.771,49,38,972
08-Jun-2020588.00593.70579.20585.15583.062,04,29,990
05-Jun-2020584.00590.00567.45584.35582.264,78,73,027
04-Jun-2020552.30585.40549.55572.45570.402,94,54,264
03-Jun-2020568.00568.30549.25551.65549.682,92,34,914
02-Jun-2020563.00572.30556.10558.10556.103,19,72,728
01-Jun-2020559.00561.65550.15559.05557.053,92,87,024
29-May-2020558.00564.00543.80552.60550.625,41,88,806
28-May-2020564.65568.00556.00562.75560.741,62,68,836
27-May-2020561.00565.55553.85563.10561.092,25,25,840
26-May-2020572.00576.45557.55559.25557.257,64,96,981
22-May-2020597.00597.40587.00593.20591.081,14,16,299
21-May-2020590.50604.50585.40594.55592.422,02,92,552
20-May-2020605.00612.00588.60594.05591.923,57,41,865
19-May-2020558.50603.50557.00598.80596.667,19,08,985
18-May-2020556.90559.00535.20538.05536.122,15,86,050
15-May-2020543.50556.90539.40554.10552.121,44,86,140
14-May-2020551.10562.50535.10539.85537.921,31,80,860
13-May-2020568.40569.75549.30555.95553.962,11,13,369
12-May-2020533.00564.00530.50559.85557.852,26,16,585
11-May-2020533.05548.50532.10536.20534.281,42,23,754
08-May-2020540.00545.80528.30530.05528.151,35,92,411
07-May-2020545.35545.35524.45528.05526.161,55,32,117
06-May-2020531.75551.45530.05546.00544.052,55,94,154
05-May-2020538.00553.70526.05528.05526.162,99,36,905
04-May-2020502.45540.00499.90532.50530.593,40,19,449
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...