NSE - Free Realtime Quote INR

Bharti Airtel Limited (BHARTIARTL.NS)

1,872.60
+24.20
+(1.31%)
As of 12:41:22 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 20251,868.901,883.401,854.001,872.601,872.602,014,716
May 9, 20251,855.001,871.101,836.501,848.401,848.403,686,209
May 8, 20251,897.001,905.801,862.401,874.901,874.905,500,724
May 7, 20251,901.001,917.001,885.501,896.801,896.805,554,616
May 6, 20251,888.301,912.001,882.601,901.001,901.008,597,920
May 5, 20251,868.001,873.501,849.201,866.001,866.003,548,839
May 2, 20251,852.001,883.601,832.101,848.201,848.203,866,806
Apr 30, 20251,837.001,876.901,827.001,864.501,864.509,139,821
Apr 29, 20251,823.701,847.801,817.601,823.801,823.804,684,155
Apr 28, 20251,836.001,838.901,813.401,821.801,821.803,301,891
Apr 25, 20251,846.701,861.701,806.001,817.201,817.204,570,083
Apr 24, 20251,874.501,877.801,839.501,845.601,845.605,180,688
Apr 23, 20251,867.001,885.901,836.101,881.601,881.606,855,027
Apr 22, 20251,888.001,888.001,836.801,852.201,852.206,155,127
Apr 21, 20251,898.401,904.301,868.601,883.401,883.403,501,123
Apr 17, 20251,834.001,897.701,825.701,889.101,889.1010,894,325
Apr 16, 20251,802.401,826.501,794.101,822.601,822.606,180,958
Apr 15, 20251,808.201,820.001,781.101,798.801,798.8010,313,411
Apr 11, 20251,760.001,767.001,732.351,756.601,756.608,340,002
Apr 9, 20251,719.651,726.851,711.601,715.551,715.555,600,666
Apr 8, 20251,720.701,742.301,706.801,720.401,720.407,206,935
Apr 7, 20251,730.001,774.751,669.401,686.651,686.6514,870,388
Apr 4, 20251,754.501,770.801,740.001,743.451,743.457,817,334
Apr 3, 20251,748.001,754.951,735.451,746.001,746.002,341,989
Apr 2, 20251,720.001,760.401,716.951,754.601,754.606,431,226
Apr 1, 20251,715.001,765.001,708.451,724.151,724.156,773,056
Mar 28, 20251,733.301,745.751,660.001,733.401,733.404,133,264
Mar 27, 20251,739.951,746.401,713.251,724.701,724.706,222,339
Mar 26, 20251,739.151,765.001,726.151,738.551,738.557,142,394
Mar 25, 20251,725.001,740.501,706.101,730.501,730.504,857,399
Mar 24, 20251,740.001,740.001,714.851,718.801,718.804,120,999
Mar 21, 20251,709.651,731.401,692.001,725.801,725.8014,715,349
Mar 20, 20251,660.001,709.651,646.101,705.251,705.2512,074,465
Mar 19, 20251,635.001,642.051,627.501,637.151,637.156,283,464
Mar 18, 20251,639.151,639.151,639.151,639.151,639.15-
Mar 17, 20251,612.201,648.401,612.201,639.151,639.156,405,522
Mar 13, 20251,650.801,656.901,629.601,632.501,632.508,317,331
Mar 12, 20251,690.001,716.651,634.001,642.851,642.859,907,628
Mar 11, 20251,630.001,676.401,624.051,662.951,662.956,078,564
Mar 10, 20251,640.001,654.901,626.601,630.951,630.953,778,450
Mar 7, 20251,629.001,642.401,615.601,630.701,630.703,035,558
Mar 6, 20251,618.001,631.751,590.451,626.901,626.905,174,009
Mar 5, 20251,578.001,626.101,577.101,618.251,618.256,295,425
Mar 4, 20251,589.001,590.501,568.001,575.351,575.355,219,668
Mar 3, 20251,579.001,602.751,572.751,595.801,595.806,993,525
Feb 28, 20251,641.951,648.451,559.501,570.201,570.2013,640,211
Feb 27, 20251,643.401,656.001,638.651,650.401,650.407,568,745
Feb 25, 20251,597.001,649.151,597.001,641.401,641.406,286,808
Feb 24, 20251,627.001,637.551,598.001,601.301,601.304,673,190
Feb 21, 20251,643.501,658.701,629.201,639.251,639.255,447,583
Feb 20, 20251,639.851,649.801,627.251,643.501,643.505,524,503
Feb 19, 20251,670.001,673.451,638.451,645.201,645.207,776,555
Feb 18, 20251,692.001,695.951,655.801,668.901,668.907,529,598
Feb 17, 20251,711.751,716.901,666.251,675.551,675.554,906,462
Feb 14, 20251,714.001,724.101,705.251,717.051,717.055,125,863
Feb 13, 20251,710.001,728.401,703.901,714.601,714.605,356,002
Feb 12, 20251,704.001,713.701,684.501,711.551,711.557,148,192
Feb 11, 20251,706.001,706.651,686.201,696.751,696.758,965,266
Feb 10, 20251,698.851,700.001,678.051,693.051,693.056,782,878
Feb 7, 20251,635.051,707.551,635.001,676.751,676.7514,873,255
Feb 6, 20251,665.901,667.301,613.251,619.751,619.755,229,162
Feb 5, 20251,670.001,675.201,649.101,660.451,660.453,920,893
Feb 4, 20251,662.151,668.301,629.051,661.451,661.456,385,876
Feb 3, 20251,619.901,661.001,608.101,652.351,652.354,146,970
Feb 1, 20251,627.001,644.001,609.201,623.251,623.252,741,589
Jan 31, 20251,639.101,639.101,574.251,626.301,626.308,340,866
Jan 30, 20251,606.701,644.951,595.201,640.751,640.754,283,637
Jan 29, 20251,620.001,626.901,593.151,600.451,600.455,009,227
Jan 28, 20251,607.651,630.301,597.001,618.351,618.355,216,471
Jan 27, 20251,638.951,647.201,593.701,602.601,602.606,622,807
Jan 24, 20251,634.051,661.901,634.051,644.801,644.803,620,058
Jan 23, 20251,624.501,645.401,617.201,636.001,636.002,457,080
Jan 22, 20251,627.501,641.001,622.551,631.751,631.753,262,136
Jan 21, 20251,654.001,656.701,620.301,626.151,626.157,958,844
Jan 20, 20251,638.001,645.001,618.101,641.151,641.153,933,044
Jan 17, 20251,630.101,639.001,623.001,627.501,627.502,678,801
Jan 16, 20251,619.051,635.001,600.551,630.201,630.205,299,325
Jan 15, 20251,608.051,613.851,593.001,607.451,607.452,960,985
Jan 14, 20251,604.701,633.401,578.501,600.101,600.107,284,572
Jan 13, 20251,580.001,614.701,578.101,597.201,597.203,705,039
Jan 10, 20251,608.001,625.001,591.801,615.901,615.904,145,892
Jan 9, 20251,600.001,620.201,592.401,607.051,607.054,684,859
Jan 8, 20251,598.751,613.451,577.851,599.201,599.203,674,564
Jan 7, 20251,594.001,603.001,584.051,590.851,590.852,830,856
Jan 6, 20251,596.151,609.851,567.101,588.451,588.454,584,188
Jan 3, 20251,615.001,617.001,593.301,598.851,598.853,669,685
Jan 2, 20251,599.901,619.601,588.401,609.701,609.703,728,040
Jan 1, 20251,593.001,606.551,584.051,595.701,595.701,405,565
Dec 31, 20241,583.001,597.201,563.351,587.751,587.752,249,626
Dec 30, 20241,605.001,613.051,581.101,586.901,586.904,438,130
Dec 27, 20241,599.501,628.451,596.301,599.851,599.852,559,578
Dec 26, 20241,583.901,606.851,581.101,599.501,599.503,400,479
Dec 24, 20241,590.001,598.801,575.001,583.901,583.903,610,076
Dec 23, 20241,586.001,607.451,578.351,586.901,586.904,363,599
Dec 20, 20241,610.001,622.301,573.401,578.101,578.109,738,879
Dec 19, 20241,586.401,609.751,585.451,600.301,600.305,865,855
Dec 18, 20241,621.401,623.001,596.101,601.901,601.903,905,144
Dec 17, 20241,650.501,658.651,608.501,615.301,615.306,182,486
Dec 16, 20241,681.751,687.001,660.151,662.551,662.554,375,126
Dec 13, 20241,618.001,685.001,606.801,681.751,681.7512,900,707
Dec 12, 20241,578.501,617.901,578.501,610.551,610.5513,120,939
Dec 11, 20241,588.001,588.001,571.201,586.001,586.003,853,182
Dec 10, 20241,610.551,611.851,570.051,578.651,578.6514,645,786
Dec 9, 20241,595.901,605.901,589.051,602.551,602.554,264,409
Dec 6, 20241,618.001,624.651,594.801,597.851,597.854,296,866
Dec 5, 20241,600.001,622.051,585.351,615.351,615.3510,324,005
Dec 4, 20241,629.751,630.501,582.401,584.101,584.108,772,014
Dec 3, 20241,652.901,652.901,613.151,620.551,620.559,131,055
Dec 2, 20241,627.151,646.201,617.201,643.601,643.603,790,108
Nov 29, 20241,551.151,648.901,551.151,627.151,627.1510,775,801
Nov 28, 20241,571.001,588.501,556.951,560.401,560.406,714,728
Nov 27, 20241,569.151,583.751,554.151,577.651,577.654,982,785
Nov 26, 20241,590.001,604.851,566.001,577.251,577.254,030,593
Nov 25, 20241,581.951,609.251,562.551,578.751,578.7512,155,641
Nov 22, 20241,533.001,575.001,520.201,569.301,569.307,640,321
Nov 21, 20241,538.001,542.051,511.001,525.151,525.157,356,679
Nov 19, 20241,537.001,558.001,519.301,525.501,525.506,238,241
Nov 18, 20241,568.951,568.951,529.451,537.001,537.004,816,078
Nov 14, 20241,550.001,568.001,536.551,550.501,550.505,139,154
Nov 13, 20241,559.901,572.501,546.351,550.451,550.455,816,699
Nov 12, 20241,568.801,595.001,550.101,555.651,555.654,479,934
Nov 11, 20241,561.001,581.601,551.801,560.551,560.553,664,301
Nov 8, 20241,571.001,579.501,558.851,569.901,569.903,096,384
Nov 7, 20241,595.951,608.551,569.651,575.801,575.805,160,994
Nov 6, 20241,583.001,610.751,566.501,598.801,598.806,631,728
Nov 5, 20241,583.251,593.901,566.001,578.401,578.406,473,278
Nov 4, 20241,619.151,623.851,573.051,591.251,591.256,094,029
Nov 1, 20241,620.001,626.351,605.351,616.451,616.45279,441
Oct 31, 20241,634.001,638.801,602.151,612.601,612.604,921,681
Oct 30, 20241,627.801,651.001,617.801,633.351,633.354,622,628
Oct 29, 20241,650.501,667.951,610.001,637.101,637.106,990,747
Oct 28, 20241,658.151,677.851,645.651,663.351,663.352,811,651
Oct 25, 20241,681.101,684.751,655.851,666.001,666.003,434,386
Oct 24, 20241,687.001,693.001,657.401,678.451,678.453,669,575
Oct 23, 20241,690.001,701.351,680.101,685.801,685.802,764,757
Oct 22, 20241,692.001,712.901,687.351,692.251,692.253,070,057
Oct 21, 20241,705.551,708.951,662.001,692.551,692.553,836,168
Oct 18, 20241,710.001,716.101,685.201,707.851,707.854,154,915
Oct 17, 20241,736.751,737.951,694.401,701.151,701.154,373,392
Oct 16, 20241,720.001,742.251,717.101,733.951,733.953,299,887
Oct 15, 20241,708.001,732.751,699.951,717.251,717.255,891,334
Oct 14, 20241,686.001,710.051,679.351,695.601,695.602,069,815
Oct 11, 20241,678.101,690.251,658.651,687.401,687.402,367,678
Oct 10, 20241,686.601,698.951,665.001,678.101,678.105,047,657
Oct 9, 20241,666.751,704.601,661.051,678.101,678.103,414,614
Oct 8, 20241,662.601,679.501,652.001,657.451,657.455,224,335
Oct 7, 20241,651.001,670.001,642.451,662.051,662.055,387,707
Oct 4, 20241,670.051,686.701,630.151,640.901,640.908,576,527
Oct 3, 20241,665.001,695.001,665.001,673.451,673.457,200,276
Oct 1, 20241,705.001,722.851,696.001,698.701,698.703,649,090
Sep 30, 20241,714.001,733.001,704.201,709.551,709.556,907,288
Sep 27, 20241,755.201,763.451,722.501,734.601,734.607,116,861
Sep 26, 20241,770.001,779.001,746.151,771.101,771.107,417,423
Sep 25, 20241,755.551,766.901,745.001,760.401,760.404,017,103
Sep 24, 20241,752.001,767.551,746.101,756.651,756.657,579,205
Sep 23, 20241,719.001,754.251,719.001,750.451,750.455,001,827
Sep 20, 20241,671.001,723.401,666.001,711.751,711.7521,646,275
Sep 19, 20241,647.701,711.701,647.701,664.851,664.858,498,240
Sep 18, 20241,655.201,670.951,647.851,654.901,654.903,171,195
Sep 17, 20241,650.001,666.051,638.501,661.751,661.754,223,072
Sep 16, 20241,634.451,652.951,630.101,635.451,635.453,762,063
Sep 13, 20241,651.001,654.901,631.051,634.451,634.455,609,618
Sep 12, 20241,596.151,652.801,590.101,646.751,646.7512,204,496
Sep 11, 20241,578.451,598.901,574.451,577.801,577.805,994,914
Sep 10, 20241,545.151,586.001,545.151,577.851,577.856,163,457
Sep 9, 20241,523.251,546.751,523.251,542.651,542.653,912,508
Sep 6, 20241,552.801,555.601,530.201,539.251,539.255,497,805
Sep 5, 20241,559.001,563.001,541.501,547.201,547.205,652,812
Sep 4, 20241,558.001,566.001,542.001,561.901,561.905,213,811
Sep 3, 20241,579.001,579.001,558.601,560.601,560.604,546,295
Sep 2, 20241,605.001,605.001,565.501,571.351,571.354,890,314
Aug 30, 20241,576.001,608.401,561.601,589.051,589.0537,820,442
Aug 29, 20241,565.001,571.701,545.951,565.901,565.908,036,748
Aug 28, 20241,527.951,564.501,521.651,556.351,556.356,225,319
Aug 27, 20241,518.001,526.351,502.001,522.751,522.753,965,066
Aug 26, 20241,509.001,520.701,505.001,513.551,513.554,307,432
Aug 23, 20241,493.001,510.001,479.351,506.751,506.756,238,112
Aug 22, 20241,473.701,499.901,465.001,486.351,486.356,781,325
Aug 21, 20241,453.001,466.601,447.701,463.451,463.456,175,510
Aug 20, 20241,480.001,484.751,446.501,449.151,449.1510,046,892
Aug 19, 20241,487.001,489.101,464.301,469.651,469.654,404,075
Aug 16, 20241,480.001,491.001,468.101,483.551,483.557,176,426
Aug 14, 20241,453.101,480.101,453.101,471.701,471.705,891,784
Aug 13, 20241,468.001,478.401,450.351,459.701,459.704,495,208
Aug 12, 20241,466.001,477.501,445.001,458.601,458.604,028,226
Aug 9, 20241,465.001,482.001,457.301,464.101,464.103,615,910
Aug 8, 20241,435.001,466.501,430.001,451.801,451.805,986,360
Aug 7, 2024 8 Dividend
Aug 7, 20241,452.001,454.901,422.601,441.751,441.755,700,734
Aug 6, 20241,483.101,492.901,431.101,443.551,435.558,249,573
Aug 5, 20241,482.001,488.001,451.501,465.701,457.585,111,901
Aug 2, 20241,494.101,505.151,483.601,493.801,485.523,335,905
Aug 1, 20241,485.001,511.001,485.001,505.501,497.164,531,379
Jul 31, 20241,477.851,504.151,473.151,491.551,483.285,634,305
Jul 30, 20241,484.401,484.901,464.051,470.351,462.204,263,689
Jul 29, 20241,525.001,525.001,477.051,481.351,473.144,589,313
Jul 26, 20241,450.251,520.001,449.151,514.401,506.019,564,987
Jul 25, 20241,445.001,454.001,440.101,449.151,441.124,277,756
Jul 24, 20241,466.001,475.601,436.551,455.201,447.144,529,339
Jul 23, 20241,470.001,470.001,428.451,465.701,457.582,936,143
Jul 22, 20241,450.001,472.001,449.051,465.401,457.283,560,584
Jul 19, 20241,480.001,480.001,451.951,461.751,453.653,858,596
Jul 18, 20241,466.001,485.951,459.051,483.651,475.436,470,342
Jul 16, 20241,452.001,473.301,445.001,466.501,458.376,967,651
Jul 15, 20241,433.251,440.001,426.051,437.601,429.633,324,806
Jul 12, 20241,442.001,447.601,421.451,433.251,425.316,342,135
Jul 11, 20241,450.001,450.851,428.001,437.951,429.984,178,558
Jul 10, 20241,441.001,448.751,426.151,445.051,437.043,416,762
Jul 9, 20241,436.001,441.651,428.151,435.551,427.592,897,480
Jul 8, 20241,431.001,438.851,423.151,435.151,427.203,261,797
Jul 5, 20241,422.501,433.601,416.851,429.701,421.784,881,198
Jul 4, 20241,418.001,441.101,411.501,423.051,415.169,570,938
Jul 3, 20241,427.951,432.401,408.451,419.851,411.988,261,388
Jul 2, 20241,462.001,473.401,417.001,418.951,411.097,792,632
Jul 1, 20241,450.001,466.801,449.251,454.001,445.946,011,806
Jun 28, 20241,536.251,536.251,436.651,444.051,436.0529,145,832
Jun 27, 20241,464.001,489.001,440.051,475.801,467.6219,675,528
Jun 26, 20241,414.951,479.951,408.951,459.501,451.419,579,826
Jun 25, 20241,434.001,434.001,409.851,414.951,407.116,353,748
Jun 24, 20241,402.001,423.801,389.351,419.801,411.936,195,831
Jun 21, 20241,384.951,423.951,372.851,416.051,408.2043,929,578
Jun 20, 20241,405.951,406.951,376.251,381.151,373.508,742,855
Jun 19, 20241,433.951,434.801,388.301,392.351,384.638,640,918
Jun 18, 20241,444.001,444.001,418.001,428.351,420.438,671,131
Jun 14, 20241,434.001,434.001,420.951,427.401,419.493,978,442
Jun 13, 20241,449.001,455.951,420.451,425.751,417.857,990,376
Jun 12, 20241,425.001,447.851,422.101,438.401,430.434,876,138
Jun 11, 20241,426.001,434.601,413.001,427.251,419.344,416,792
Jun 10, 20241,421.051,436.651,421.051,426.051,418.155,318,477
Jun 7, 20241,370.601,430.651,363.151,425.251,417.3512,280,748
Jun 6, 20241,359.001,376.251,329.001,370.601,363.0010,279,789
Jun 5, 20241,325.651,348.751,279.851,344.351,336.9012,175,520
Jun 4, 20241,391.101,397.001,219.051,299.701,292.5019,924,421
Jun 3, 20241,415.301,420.451,385.001,391.101,383.396,017,122
May 31, 20241,380.001,388.001,338.001,372.751,365.1424,825,643
May 30, 20241,378.801,386.451,363.501,377.151,369.527,100,303
May 29, 20241,355.501,390.251,355.501,377.101,369.474,445,083
May 28, 20241,384.801,386.951,366.901,371.051,363.452,068,963
May 27, 20241,396.001,407.001,378.001,384.351,376.686,553,974
May 24, 20241,375.501,397.751,374.051,388.501,380.815,622,368
May 23, 20241,350.751,377.301,344.301,374.051,366.447,147,341
May 22, 20241,342.151,351.001,329.551,347.901,340.433,026,723
May 21, 20241,356.001,362.751,335.751,344.301,336.855,422,220
May 17, 20241,353.601,360.001,339.251,344.451,337.006,614,017
May 16, 20241,328.001,356.851,321.301,345.101,337.6511,932,181
May 15, 20241,281.551,318.251,280.501,309.901,302.646,891,004
May 14, 20241,290.551,299.901,280.701,284.301,277.183,262,908
May 13, 20241,301.151,302.901,281.401,285.951,278.823,703,942

Related Tickers

IDEA.NS Vodafone Idea Limited
7.00
+4.47%
 
INDUSTOWER.NS Indus Towers Limited
398.10
+2.55%
 
BHARTIHEXA.NS BHARTI HEXACOM LIMITED
1,726.00
+0.37%
 
RAILTEL.NS RailTel Corporation of India Limited
318.60
+3.32%
 
TATACOMM.NS Tata Communications Limited
1,557.30
+2.74%
 
ROUTE.NS Route Mobile Limited
940.00
+3.02%
 
9433.T KDDI Corporation
2,659.00
-0.17%
 
TATACOMM.BO Tata Communications Limited
1,554.60
+2.48%
 
030200.KS KT Corporation
50,800.00
-1.36%
 
TRUE.BK True Corporation Public Company Limited
12.70
+1.60%