Skip to main content
Bharti Hexacom Limited (BOM:544162)
India flag India · Delayed Price · Currency is INR
1,604.60
-3.65 (-0.23%)
At close: Mar 6, 2026

Bharti Hexacom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,592.151,625.201,592.151,604.601,604.60-0.23%2,156
Mar 5, 20261,573.901,615.001,571.001,608.251,608.252.19%2,424
Mar 4, 20261,530.651,594.601,530.651,573.851,573.85-1.38%15,727
Mar 2, 20261,508.601,622.601,508.601,595.901,595.90-0.35%6,002
Feb 27, 20261,660.801,668.301,588.651,601.451,601.45-3.57%3,868
Feb 26, 20261,640.001,666.201,640.001,660.751,660.750.24%1,859
Feb 25, 20261,656.701,666.151,645.851,656.801,656.800.09%2,929
Feb 24, 20261,700.001,700.301,648.701,655.351,655.35-2.53%3,399
Feb 23, 20261,688.201,707.351,688.201,698.301,698.300.66%2,067
Feb 20, 20261,650.901,691.801,650.901,687.101,687.100.40%1,218
Feb 19, 20261,702.251,713.301,673.701,680.301,680.30-1.29%1,437
Feb 18, 20261,688.901,710.451,688.901,702.201,702.200.56%2,412
Feb 17, 20261,652.001,705.651,652.001,692.751,692.751.04%2,298
Feb 16, 20261,630.551,689.551,630.551,675.251,675.250.18%21,221
Feb 13, 20261,682.251,682.251,662.101,672.301,672.30-0.62%3,064
Feb 12, 20261,658.751,691.351,658.751,682.801,682.80-0.43%6,394
Feb 11, 20261,680.051,696.101,667.951,690.001,690.000.37%2,433
Feb 10, 20261,727.101,734.251,676.001,683.801,683.80-2.88%20,671
Feb 9, 20261,700.151,742.001,676.251,733.651,733.651.87%10,309
Feb 6, 20261,630.001,728.951,628.001,701.851,701.854.55%28,087
Feb 5, 20261,601.251,655.001,586.001,627.751,627.751.14%3,812
Feb 4, 20261,669.651,669.651,595.051,609.351,609.35-1.62%12,171
Feb 3, 20261,630.301,655.851,586.951,635.801,635.803.23%17,003
Feb 2, 20261,596.951,596.951,550.001,584.651,584.65-0.95%8,263
Feb 1, 20261,581.901,659.201,531.151,599.851,599.853.59%9,995
Jan 30, 20261,530.451,617.351,530.451,544.451,544.45-0.99%14,446
Jan 29, 20261,537.251,567.351,526.001,559.951,559.951.63%5,916
Jan 28, 20261,600.001,600.001,523.201,534.901,534.90-2.46%8,738
Jan 27, 20261,585.851,612.201,569.951,573.601,573.60-2.54%7,974
Jan 23, 20261,600.051,622.101,590.301,614.601,614.60-0.65%6,163
Jan 22, 20261,644.851,644.851,597.801,625.101,625.10-1.20%5,459
Jan 21, 20261,600.051,650.001,582.251,644.851,644.853.05%12,367
Jan 20, 20261,594.501,625.901,588.851,596.151,596.150.17%7,403
Jan 19, 20261,575.301,620.251,575.301,593.501,593.50-1.32%96,593
Jan 16, 20261,624.301,624.301,585.851,614.851,614.85-1.49%354,651
Jan 14, 20261,670.001,670.301,624.801,639.251,639.25-2.38%258,669
Jan 13, 20261,702.901,703.701,668.001,679.301,679.30-1.59%8,061
Jan 12, 20261,740.001,740.001,692.051,706.401,706.40-2.97%6,433
Jan 9, 20261,758.751,775.551,737.001,758.601,758.600.37%5,166
Jan 8, 20261,761.651,774.501,746.951,752.201,752.20-1.67%107,998
Jan 7, 20261,788.451,795.851,756.851,782.001,782.00-0.34%28,795
Jan 6, 20261,808.301,818.001,767.251,788.051,788.05-1.10%9,794
Jan 5, 20261,785.851,830.051,785.851,807.901,807.900.35%3,023
Jan 2, 20261,820.001,820.001,768.851,801.551,801.55-0.51%7,811
Jan 1, 20261,800.001,822.501,780.301,810.851,810.85-0.55%3,263
Dec 31, 20251,798.001,843.001,775.001,820.801,820.802.10%7,386
Dec 30, 20251,820.651,843.101,766.651,783.401,783.40-3.17%7,048
Dec 29, 20251,822.001,848.901,820.051,841.801,841.800.79%3,369
Dec 26, 20251,799.501,831.951,799.051,827.351,827.350.53%3,931
Dec 24, 20251,802.751,831.901,793.701,817.701,817.700.66%2,643
Dec 23, 20251,790.551,825.851,787.901,805.801,805.800.93%10,015
Dec 22, 20251,795.501,800.001,781.901,789.101,789.10-0.31%2,560
Dec 19, 20251,758.151,809.001,757.251,794.751,794.752.13%4,851
Dec 18, 20251,758.951,779.901,726.751,757.301,757.30-0.11%2,904
Dec 17, 20251,749.901,766.001,718.151,759.251,759.250.86%7,183
Dec 16, 20251,700.701,758.001,700.701,744.201,744.202.56%267,215
Dec 15, 20251,676.151,707.101,676.151,700.651,700.651.03%1,698
Dec 12, 20251,687.451,693.951,674.051,683.251,683.25-0.97%4,389
Dec 11, 20251,668.701,717.851,661.051,699.751,699.751.78%3,402
Dec 10, 20251,697.001,705.001,662.001,670.101,670.10-1.57%5,540
Dec 9, 20251,720.501,736.001,689.551,696.751,696.75-1.75%3,140
Dec 8, 20251,741.151,749.051,715.751,726.901,726.90-1.70%2,493
Dec 5, 20251,762.601,765.001,747.251,756.751,756.75-0.42%1,250
Dec 4, 20251,748.251,783.001,738.801,764.101,764.100.44%5,263
Dec 3, 20251,730.201,760.601,722.101,756.401,756.401.42%6,280
Dec 2, 20251,740.151,753.201,726.001,731.851,731.85-1.07%3,808
Dec 1, 20251,756.701,760.001,731.201,750.551,750.55-0.89%2,210
Nov 28, 20251,754.301,776.901,745.001,766.351,766.350.69%4,359
Nov 27, 20251,769.701,783.051,750.001,754.251,754.25-1.43%4,365
Nov 26, 20251,754.301,794.001,742.251,779.651,779.650.01%4,790
Nov 25, 20251,720.501,799.001,708.501,779.551,779.552.19%6,736
Nov 24, 20251,752.251,761.951,721.001,741.451,741.45-1.05%3,896
Nov 21, 20251,828.701,842.501,754.051,759.951,759.95-4.19%12,765
Nov 20, 20251,815.451,859.901,815.051,836.951,836.950.43%5,177
Nov 19, 20251,829.301,850.001,812.801,829.101,829.10-0.01%4,840
Nov 18, 20251,775.001,833.301,775.001,829.351,829.352.50%9,500
Nov 17, 20251,780.001,798.001,773.851,784.801,784.800.42%2,026
Nov 14, 20251,792.951,795.101,765.001,777.301,777.30-1.86%5,500
Nov 13, 20251,800.001,833.301,783.651,811.051,811.050.63%2,657
Nov 12, 20251,805.951,805.951,785.001,799.701,799.700.24%7,045
Nov 11, 20251,779.851,809.501,775.251,795.401,795.401.28%66,584
Nov 10, 20251,754.001,780.901,728.801,772.651,772.650.91%5,534
Nov 7, 20251,777.001,800.301,744.401,756.751,756.75-3.22%38,075
Nov 6, 20251,871.801,871.801,808.151,815.201,815.20-3.14%8,907
Nov 4, 20251,897.551,923.201,824.851,873.951,873.950.33%44,762
Nov 3, 20251,870.101,872.151,832.001,867.851,867.850.47%3,100
Oct 31, 20251,863.951,874.201,856.001,859.151,859.15-0.26%1,761
Oct 30, 20251,899.901,899.901,850.751,863.951,863.95-3.27%11,328
Oct 29, 20251,849.101,955.001,825.301,927.051,927.054.37%8,106
Oct 28, 20251,878.451,892.001,841.101,846.401,846.40-1.30%8,370
Oct 27, 20251,786.401,880.001,786.401,870.751,870.754.63%28,344
Oct 24, 20251,790.001,792.051,765.001,788.051,788.050.32%5,970
Oct 23, 20251,801.601,825.451,778.001,782.351,782.35-1.80%5,887
Oct 21, 20251,797.001,833.401,797.001,815.101,815.100.61%3,846
Oct 20, 20251,828.901,850.001,792.451,804.151,804.15-0.66%2,782
Oct 17, 20251,758.201,825.851,752.151,816.051,816.053.79%11,299
Oct 16, 20251,737.101,811.001,737.101,749.701,749.700.73%20,212
Oct 15, 20251,731.351,750.001,719.301,737.051,737.05-1.00%3,982
Oct 14, 20251,781.301,789.201,736.001,754.651,754.65-1.94%3,031
Oct 13, 20251,735.051,799.001,735.051,789.401,789.402.15%5,362