Skip to main content
Bharti Hexacom Limited (BOM:544162)
India flag India · Delayed Price · Currency is INR
1,756.75
-7.35 (-0.42%)
At close: Dec 5, 2025

Bharti Hexacom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,725.051,757.151,725.051,751.801,751.800.30%1,763
Oct 9, 20251,736.751,756.001,725.001,746.501,746.500.29%6,247
Oct 8, 20251,757.951,767.751,730.001,741.451,741.45-1.29%20,394
Oct 7, 20251,689.851,781.801,680.851,764.251,764.255.68%44,022
Oct 6, 20251,641.951,675.001,639.001,669.451,669.451.99%4,684
Oct 3, 20251,652.551,669.901,631.801,636.851,636.85-0.99%1,594
Oct 1, 20251,650.001,672.751,626.901,653.251,653.250.10%18,095
Sep 30, 20251,629.201,700.001,615.301,651.651,651.651.10%15,161
Sep 29, 20251,655.201,675.301,614.301,633.751,633.75-2.61%9,160
Sep 26, 20251,702.551,713.101,664.751,677.501,677.50-2.87%4,074
Sep 25, 20251,680.101,745.551,678.851,727.151,727.152.33%10,813
Sep 24, 20251,695.051,714.001,683.001,687.851,687.85-1.35%7,412
Sep 23, 20251,688.051,713.151,683.801,710.901,710.901.20%5,872
Sep 22, 20251,695.001,704.001,679.001,690.601,690.60-1.45%5,633
Sep 19, 20251,714.001,725.701,692.501,715.501,715.500.32%5,421
Sep 18, 20251,720.251,724.751,705.751,710.051,710.05-0.90%1,607
Sep 17, 20251,743.051,743.051,710.001,725.551,725.55-0.62%85,292
Sep 16, 20251,707.001,753.501,706.051,736.301,736.302.10%8,035
Sep 15, 20251,709.951,736.151,691.001,700.551,700.55-0.32%3,928
Sep 12, 20251,730.001,735.001,692.651,706.001,706.00-1.33%59,142
Sep 11, 20251,736.101,736.251,720.451,728.951,728.95-0.73%2,956
Sep 10, 20251,767.801,773.251,727.151,741.601,741.60-1.49%2,285
Sep 9, 20251,744.151,779.001,734.001,767.901,767.901.30%2,151
Sep 8, 20251,734.001,755.551,734.001,745.151,745.15-0.20%2,460
Sep 5, 20251,770.251,777.351,727.001,748.701,748.70-1.53%4,773
Sep 4, 20251,795.001,795.001,758.251,775.801,775.80-0.64%4,345
Sep 3, 20251,767.601,791.001,767.151,787.151,787.150.99%2,674
Sep 2, 20251,775.901,789.001,763.151,769.701,769.700.10%3,243
Sep 1, 20251,756.101,789.701,743.001,767.851,767.85-0.25%4,137
Aug 29, 20251,774.951,785.301,743.001,772.251,772.25-0.68%2,940
Aug 28, 20251,761.051,810.301,761.001,784.351,784.35-2.90%9,903
Aug 26, 20251,835.201,865.601,815.601,837.701,837.70-1.09%3,507
Aug 25, 20251,871.701,889.051,841.051,857.901,857.90-0.15%9,611
Aug 22, 20251,788.701,868.951,780.801,860.701,860.703.29%17,897
Aug 21, 20251,788.001,809.001,772.501,801.501,801.501.68%10,763
Aug 20, 20251,773.351,787.851,757.501,771.751,771.750.21%8,159
Aug 19, 20251,716.051,777.901,709.551,768.051,768.052.09%55,251
Aug 18, 20251,690.201,743.301,679.051,731.901,731.901.79%128,381
Aug 14, 20251,698.001,717.501,678.801,701.451,701.450.27%7,357
Aug 13, 20251,753.951,755.301,690.001,696.951,696.95-3.10%5,521
Aug 12, 20251,753.151,762.901,730.001,751.151,751.15-0.22%4,150
Aug 11, 20251,740.001,760.001,700.251,755.001,755.00-0.13%9,515
Aug 8, 20251,737.951,771.851,698.751,757.201,757.200.89%15,207
Aug 7, 20251,750.051,782.551,731.301,741.751,741.75-2.96%9,403
Aug 6, 20251,807.951,819.951,780.101,794.801,794.80-2.87%16,575
Aug 5, 20251,861.001,876.001,835.001,847.851,847.85-0.76%5,555
Aug 4, 20251,848.651,867.101,806.201,862.051,862.051.00%5,110
Aug 1, 20251,840.001,864.901,816.301,843.651,843.65-0.34%9,115
Jul 31, 20251,763.801,885.901,760.051,850.001,850.002.94%8,172
Jul 30, 20251,782.051,808.001,764.501,797.101,797.100.20%5,225
Jul 29, 20251,750.051,799.951,720.101,793.601,793.602.02%3,734
Jul 28, 20251,770.651,799.951,746.001,758.101,758.10-1.16%4,060
Jul 25, 20251,827.951,827.951,771.001,778.651,778.65-2.56%7,359
Jul 24, 20251,810.301,835.001,804.901,825.301,815.300.69%4,683
Jul 23, 20251,815.001,819.001,796.301,812.801,802.870.07%3,272
Jul 22, 20251,829.951,830.001,804.201,811.601,801.68-0.63%6,734
Jul 21, 20251,794.651,836.001,772.001,823.051,813.061.66%7,760
Jul 18, 20251,790.151,822.401,787.101,793.301,783.48-0.37%3,016
Jul 17, 20251,810.351,825.151,790.001,800.051,790.19-0.50%2,957
Jul 16, 20251,773.651,851.801,773.651,809.051,799.141.94%21,766
Jul 15, 20251,753.251,806.601,753.251,774.551,764.830.59%13,177
Jul 14, 20251,797.051,797.051,732.651,764.101,754.44-1.15%9,876