Skip to main content
Bharti Airtel Limited (BOM:532454)
India flag India · Delayed Price · Currency is INR
1,845.45
+25.95 (1.43%)
At close: Apr 28, 2026

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,820.051,851.201,812.401,845.451,845.451.43%205,630
Apr 27, 20261,810.101,829.201,810.101,819.501,819.500.26%156,992
Apr 24, 20261,849.851,850.901,807.301,814.701,814.70-1.41%272,214
Apr 23, 20261,825.951,845.401,812.501,840.651,840.650.60%618,255
Apr 22, 20261,872.951,872.951,826.601,829.701,829.70-1.35%61,650
Apr 21, 20261,841.951,868.501,835.001,854.801,854.800.53%129,735
Apr 20, 20261,868.001,868.001,839.251,845.051,845.05-0.08%143,836
Apr 17, 20261,840.351,851.551,830.201,846.551,846.550.34%120,423
Apr 16, 20261,865.001,865.001,824.001,840.351,840.35-0.82%1,264,222
Apr 15, 20261,887.751,890.001,853.901,855.551,855.55-0.79%232,197
Apr 13, 20261,832.651,893.001,832.651,870.401,870.400.02%198,560
Apr 10, 20261,870.001,874.501,860.001,870.001,870.000.60%77,882
Apr 9, 20261,867.951,867.951,845.251,858.801,858.80-0.15%1,268,838
Apr 8, 20261,879.951,879.951,841.301,861.551,861.551.60%347,521
Apr 7, 20261,791.951,837.501,773.701,832.151,832.152.22%136,814
Apr 6, 20261,810.051,814.951,764.001,792.401,792.400.16%317,822
Apr 2, 20261,766.401,799.201,747.151,789.551,789.550.42%840,365
Apr 1, 20261,813.151,815.051,777.001,782.001,782.00-0.13%1,685,067
Mar 30, 20261,815.001,825.051,774.751,784.301,784.30-3.14%246,002
Mar 27, 20261,835.551,855.851,819.101,842.151,842.150.37%3,613,453
Mar 25, 20261,804.151,849.051,804.151,835.401,835.401.76%1,330,623
Mar 24, 20261,819.951,825.001,781.401,803.601,803.600.41%396,045
Mar 23, 20261,826.951,827.051,791.701,796.301,796.30-2.72%155,405
Mar 20, 20261,835.001,861.001,835.001,846.501,846.500.95%261,075
Mar 19, 20261,825.001,861.651,816.751,829.151,829.15-1.41%854,654
Mar 18, 20261,834.701,869.001,827.051,855.401,855.401.55%139,368
Mar 17, 20261,791.001,833.701,791.001,827.001,827.002.13%1,617,189
Mar 16, 20261,800.001,804.801,771.651,788.901,788.90-0.82%496,789
Mar 13, 20261,789.001,815.601,780.001,803.601,803.600.16%132,133
Mar 12, 20261,799.901,817.501,791.051,800.801,800.80-0.29%1,801,543
Mar 11, 20261,848.351,848.351,800.551,806.001,806.00-2.44%668,786
Mar 10, 20261,886.701,886.751,846.451,851.151,851.15-0.86%174,962
Mar 9, 20261,825.701,872.151,818.701,867.151,867.15-0.23%219,856
Mar 6, 20261,906.101,906.101,867.001,871.451,871.45-1.83%90,263
Mar 5, 20261,925.001,929.251,897.201,906.401,906.40-0.02%1,901,389
Mar 4, 20261,850.051,919.351,815.701,906.751,906.751.78%665,683
Mar 2, 20261,842.201,896.001,842.201,873.351,873.35-0.34%626,466
Feb 27, 20261,914.951,914.951,870.351,879.751,879.75-2.53%962,248
Feb 26, 20261,913.651,934.501,905.101,928.501,928.500.78%482,209
Feb 25, 20261,958.951,961.701,904.851,913.651,913.65-1.39%1,147,648
Feb 24, 20261,997.151,997.201,921.651,940.701,940.70-2.83%283,592
Feb 23, 20261,986.552,000.901,983.501,997.151,997.150.98%150,386
Feb 20, 20261,980.351,993.951,970.451,977.701,977.70-0.63%224,535
Feb 19, 20262,038.852,038.851,975.851,990.301,990.30-1.54%300,169
Feb 18, 20262,019.752,029.352,015.002,021.452,021.450.08%110,559
Feb 17, 20262,029.152,037.902,013.502,019.752,019.75-0.48%160,935
Feb 16, 20262,013.802,032.951,995.702,029.402,029.401.24%111,627
Feb 13, 20262,019.852,024.101,995.002,004.602,004.60-0.52%83,122
Feb 12, 20262,012.252,027.002,009.452,015.102,015.100.11%946,737
Feb 11, 20262,007.152,020.751,996.302,012.952,012.950.11%243,077
Feb 10, 20262,050.252,057.002,008.002,010.802,010.80-1.36%1,191,101
Feb 9, 20262,044.052,055.752,029.502,038.552,038.550.01%84,641
Feb 6, 20261,997.002,046.751,990.002,038.352,038.352.32%188,634
Feb 5, 20262,017.552,022.901,985.001,992.051,992.05-1.65%233,531
Feb 4, 20261,990.102,034.401,990.102,025.402,025.401.41%185,630
Feb 3, 20262,020.552,040.001,981.001,997.251,997.251.61%212,530
Feb 2, 20261,927.951,969.101,927.951,965.601,965.600.99%39,649
Feb 1, 20261,970.651,976.801,902.801,946.251,946.25-1.11%181,403
Jan 30, 20261,914.201,973.851,914.151,968.101,968.10-106,751
Jan 29, 20261,960.901,970.851,939.501,968.151,968.150.57%375,960
Jan 28, 20261,980.451,994.351,938.301,957.051,957.05-0.74%831,319
Jan 27, 20261,970.052,003.351,962.451,971.701,971.70-0.68%1,527,658
Jan 23, 20262,019.002,019.001,980.401,985.251,985.25-0.84%711,974
Jan 22, 20262,014.752,019.451,989.652,002.052,002.050.31%694,401
Jan 21, 20261,968.002,006.501,967.951,995.901,995.900.33%310,504
Jan 20, 20262,010.852,015.851,977.251,989.351,989.35-0.96%132,503
Jan 19, 20262,017.002,020.501,997.502,008.552,008.55-0.37%110,089
Jan 16, 20262,019.452,025.001,989.802,016.002,016.00-0.35%302,780
Jan 14, 20262,011.452,033.602,008.352,023.002,023.00-0.17%284,491
Jan 13, 20262,040.052,049.952,015.002,026.502,026.50-0.84%209,335
Jan 12, 20262,002.202,048.702,001.002,043.652,043.650.81%206,841
Jan 9, 20262,067.052,084.152,023.302,027.302,027.30-1.89%132,978
Jan 8, 20262,081.652,092.002,055.252,066.302,066.30-0.85%259,290
Jan 7, 20262,090.302,104.102,077.002,084.052,084.05-1.04%69,052
Jan 6, 20262,113.252,121.002,088.002,105.952,105.950.07%20,738
Jan 5, 20262,106.252,111.952,096.302,104.502,104.50-0.10%58,550
Jan 2, 20262,110.102,124.502,098.352,106.702,106.70-0.16%33,758
Jan 1, 20262,107.752,123.902,106.352,110.102,110.100.21%228,962
Dec 31, 20252,092.652,120.702,089.852,105.702,105.700.28%76,864
Dec 30, 20252,077.552,102.052,074.052,099.852,099.850.87%40,548
Dec 29, 20252,103.102,111.002,079.002,081.652,081.65-1.14%92,216
Dec 26, 20252,124.002,124.002,101.802,105.702,105.70-0.85%25,826
Dec 24, 20252,131.902,137.452,115.002,123.752,123.750.06%137,894
Dec 23, 20252,164.902,164.902,119.302,122.402,122.40-1.15%40,842
Dec 22, 20252,116.052,151.502,102.402,147.152,147.152.43%95,549
Dec 19, 20252,104.402,116.702,082.502,096.302,096.300.20%226,045
Dec 18, 20252,108.802,116.002,087.452,092.052,092.05-0.79%650,018
Dec 17, 20252,120.502,126.002,096.502,108.652,108.650.33%80,986
Dec 16, 20252,071.952,106.002,071.952,101.802,101.801.44%84,204
Dec 15, 20252,077.102,079.002,062.002,071.952,071.95-0.55%19,857
Dec 12, 20252,053.152,086.002,052.552,083.352,083.351.47%35,898
Dec 11, 20252,061.202,068.452,038.002,053.252,053.25-0.65%419,443
Dec 10, 20252,066.002,096.502,062.802,066.702,066.70-1.00%134,401
Dec 9, 20252,085.002,100.802,080.752,087.602,087.600.08%37,634
Dec 8, 20252,115.002,115.002,078.802,085.952,085.95-1.03%65,933
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