Skip to main content
Bharti Airtel Limited (BOM:532454)
India flag India · Delayed Price · Currency is INR
2,107.70
+4.20 (0.20%)
At close: Dec 5, 2025

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,091.802,111.652,091.252,107.702,107.700.20%46,562
Dec 4, 20252,088.752,108.752,074.702,103.502,103.500.83%435,861
Dec 3, 20252,099.902,110.352,082.002,086.102,086.10-0.75%81,413
Dec 2, 20252,083.002,114.502,083.002,101.852,101.850.59%70,868
Dec 1, 20252,113.902,119.352,083.002,089.602,089.60-0.54%46,165
Nov 28, 20252,117.802,129.052,096.252,101.052,101.05-0.70%61,011
Nov 27, 20252,130.002,134.352,103.502,115.952,115.95-0.52%444,496
Nov 26, 20252,105.002,134.002,100.002,127.102,127.10-1.56%658,627
Nov 25, 20252,161.002,170.952,139.002,160.752,160.750.46%206,512
Nov 24, 20252,161.052,166.002,139.252,150.852,150.85-0.55%86,878
Nov 21, 20252,149.002,174.702,148.352,162.852,162.850.16%50,946
Nov 20, 20252,155.002,169.002,149.402,159.452,159.45-0.09%424,508
Nov 19, 20252,151.152,165.902,146.502,161.302,161.300.53%175,355
Nov 18, 20252,122.002,159.002,110.052,149.902,149.901.78%134,764
Nov 17, 20252,110.002,122.002,102.002,112.202,112.200.64%47,762
Nov 14, 20252,088.702,107.602,081.002,098.702,098.700.31%53,860
Nov 13, 20252,090.102,107.002,078.552,092.152,092.150.90%482,662
Nov 12, 20252,050.052,078.552,050.052,073.502,073.501.52%180,105
Nov 11, 20252,029.402,056.202,019.152,042.552,042.551.06%1,042,136
Nov 10, 20251,995.002,027.451,994.002,021.152,021.151.00%67,953
Nov 7, 20252,048.602,049.501,995.802,001.102,001.10-4.46%1,858,254
Nov 6, 20252,114.502,122.802,080.502,094.602,094.60-0.87%733,095
Nov 4, 20252,100.002,135.752,100.002,112.902,112.901.89%297,334
Nov 3, 20252,056.602,080.402,046.552,073.752,073.750.93%93,968
Oct 31, 20252,065.502,073.652,051.652,054.602,054.60-0.56%41,588
Oct 30, 20252,068.052,087.502,058.902,066.102,066.10-1.64%242,538
Oct 29, 20252,086.952,109.902,081.152,100.452,100.450.48%155,441
Oct 28, 20252,084.102,103.402,072.002,090.502,090.500.45%159,740
Oct 27, 20252,038.702,093.852,032.002,081.052,081.052.56%1,418,303
Oct 24, 20252,005.402,033.002,005.402,029.102,029.101.03%56,173
Oct 23, 20252,069.252,069.252,003.252,008.352,008.35-1.71%871,617
Oct 21, 20252,047.352,057.952,038.502,043.352,043.35-0.39%25,089
Oct 20, 20252,022.202,057.002,020.002,051.252,051.251.95%61,612
Oct 17, 20251,967.452,033.551,967.452,011.952,011.952.28%161,616
Oct 16, 20251,966.001,986.751,961.301,967.101,967.10-0.11%372,854
Oct 15, 20251,955.001,975.951,952.401,969.201,969.201.18%176,910
Oct 14, 20251,967.951,967.951,938.851,946.201,946.20-0.45%49,886
Oct 13, 20251,938.001,966.151,938.001,955.051,955.050.80%91,113
Oct 10, 20251,940.901,948.001,935.001,939.601,939.60-0.09%77,116
Oct 9, 20251,948.701,948.701,931.451,941.301,941.30-0.08%406,590
Oct 8, 20251,933.651,962.501,928.901,942.851,942.850.71%247,730
Oct 7, 20251,911.701,946.651,901.001,929.201,929.201.40%183,181
Oct 6, 20251,888.901,906.801,888.551,902.551,902.550.37%110,682
Oct 3, 20251,849.951,900.601,848.451,895.601,895.601.51%58,328
Oct 1, 20251,855.551,875.601,855.551,867.351,867.35-0.57%384,373
Sep 30, 20251,895.001,907.551,875.701,878.001,878.00-1.23%31,489
Sep 29, 20251,918.601,925.551,897.251,901.301,901.30-0.80%100,948
Sep 26, 20251,930.051,941.701,911.601,916.701,916.70-1.00%213,268
Sep 25, 20251,925.301,950.051,925.301,936.051,936.050.31%425,293
Sep 24, 20251,925.001,937.551,919.001,930.051,930.05-0.47%161,510
Sep 23, 20251,951.001,954.351,930.151,939.101,939.10-0.85%75,770
Sep 22, 20251,955.501,965.601,945.251,955.751,955.75-0.34%58,342
Sep 19, 20251,934.751,976.451,928.001,962.351,962.351.05%157,900
Sep 18, 20251,944.901,950.551,920.901,942.001,942.000.05%471,963
Sep 17, 20251,940.001,949.901,933.251,941.001,941.000.06%124,692
Sep 16, 20251,902.351,942.001,902.001,939.851,939.851.85%132,205
Sep 15, 20251,900.201,912.701,898.051,904.551,904.550.02%175,647
Sep 12, 20251,916.801,925.301,901.101,904.101,904.10-0.45%71,177
Sep 11, 20251,875.101,916.351,875.101,912.751,912.751.17%475,388
Sep 10, 20251,905.001,905.251,883.401,890.701,890.70-0.14%139,837
Sep 9, 20251,887.901,903.801,883.701,893.351,893.350.33%69,469
Sep 8, 20251,896.651,899.401,884.251,887.101,887.10-0.49%73,958
Sep 5, 20251,889.851,910.501,876.001,896.401,896.400.86%136,711
Sep 4, 20251,903.901,903.901,876.801,880.301,880.30-0.18%391,723
Sep 3, 20251,888.751,891.851,869.051,883.701,883.70-0.27%100,452
Sep 2, 20251,911.801,917.401,877.701,888.751,888.75-0.60%78,174
Sep 1, 20251,886.751,904.851,884.051,900.151,900.150.58%67,808
Aug 29, 20251,880.951,899.101,875.001,889.151,889.150.42%39,210
Aug 28, 20251,895.001,899.451,878.401,881.201,881.20-1.27%65,785
Aug 26, 20251,915.251,930.001,898.151,905.401,905.40-1.31%562,476
Aug 25, 20251,942.051,942.051,913.401,930.751,930.75-0.11%100,618
Aug 22, 20251,931.551,947.101,917.901,932.901,932.900.14%105,143
Aug 21, 20251,937.051,940.001,928.051,930.151,930.150.10%23,960
Aug 20, 20251,936.051,951.001,925.351,928.201,928.200.97%117,422
Aug 19, 20251,895.201,931.851,895.201,909.601,909.600.88%301,821
Aug 18, 20251,882.851,912.001,868.101,892.901,892.901.04%196,749
Aug 14, 20251,875.001,882.501,869.001,873.451,873.450.29%50,159
Aug 13, 20251,855.201,872.251,852.901,868.001,868.000.96%986,590
Aug 12, 20251,860.051,865.451,848.001,850.151,850.15-0.37%205,244
Aug 11, 20251,862.101,865.601,846.301,857.051,857.05-0.09%336,382
Aug 8, 20251,888.001,889.001,855.301,858.701,858.70-3.41%13,419,710
Aug 7, 20251,935.401,935.401,909.001,924.351,924.35-0.27%54,726
Aug 6, 20251,935.901,965.001,921.851,929.651,929.65-0.01%198,494
Aug 5, 20251,915.051,937.901,914.501,929.751,929.750.77%89,154
Aug 4, 20251,886.251,919.901,878.801,915.051,915.051.59%49,363
Aug 1, 20251,914.001,917.501,878.251,885.101,885.10-1.47%45,723
Jul 31, 20251,902.651,926.101,896.101,913.201,913.20-0.93%626,583
Jul 30, 20251,925.101,939.001,922.451,931.151,931.150.69%261,405
Jul 29, 20251,876.551,924.001,876.551,918.001,918.001.37%334,537
Jul 28, 20251,937.501,937.501,885.001,892.101,892.10-2.35%844,095
Jul 25, 20251,935.001,952.401,924.401,937.601,937.600.05%738,656
Jul 24, 20251,952.751,970.001,934.001,936.601,936.60-0.35%108,084
Jul 23, 20251,918.001,948.801,907.751,943.351,943.351.94%61,800
Jul 22, 20251,908.751,910.951,883.001,906.301,906.30-0.13%44,942
Jul 21, 20251,900.101,919.701,892.101,908.751,908.750.41%45,571
Jul 18, 20251,922.751,922.751,892.001,901.051,901.05-1.49%263,291
Jul 17, 20251,940.051,944.051,927.801,929.901,913.90-0.34%203,851
Jul 16, 20251,941.051,943.951,928.501,936.451,920.400.09%27,547
Jul 15, 20251,923.501,943.001,923.501,934.701,918.660.64%96,274
Jul 14, 20251,915.001,927.001,900.801,922.451,906.510.03%49,486