Skip to main content
Bharti Airtel Limited (BOM:890157)
India flag India · Delayed Price · Currency is INR
1,584.20
-34.25 (-2.12%)
At close: Feb 5, 2026

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20261,610.501,614.951,570.001,584.201,584.20-2.12%21,293
Feb 4, 20261,613.301,624.001,610.551,618.451,618.451.87%33,964
Feb 3, 20261,592.501,601.401,579.651,588.801,588.801.99%12,134
Feb 2, 20261,544.701,584.101,526.801,557.851,557.851.14%1,008
Feb 1, 20261,648.951,648.951,502.401,540.351,540.35-2.25%273
Jan 30, 20261,559.451,578.751,553.851,575.801,575.801.05%356
Jan 29, 20261,556.001,565.801,535.601,559.451,559.450.26%2,683
Jan 28, 20261,575.151,575.151,533.101,555.351,555.35-1.07%713
Jan 27, 20261,568.151,597.801,550.001,572.101,572.10-1.05%2,512
Jan 23, 20261,604.501,604.501,584.001,588.851,588.85-0.88%603,424
Jan 22, 20261,598.801,608.401,584.901,602.901,602.900.98%429,100
Jan 21, 20261,576.001,597.051,566.001,587.351,587.350.65%1,355,702
Jan 20, 20261,587.701,605.951,572.501,577.101,577.10-1.52%743
Jan 19, 20261,572.401,608.501,572.401,601.501,601.50-0.09%2,331
Jan 16, 20261,606.651,608.401,581.501,602.951,602.95-0.47%1,892
Jan 14, 20261,550.701,620.501,550.701,610.501,610.50-0.07%12,073
Jan 13, 20261,625.751,625.751,604.951,611.701,611.70-1.28%1,475
Jan 12, 20261,615.001,637.451,596.151,632.551,632.551.08%68,875
Jan 9, 20261,656.451,666.901,602.201,615.101,615.10-2.68%145,349
Jan 8, 20261,677.901,679.851,640.201,659.601,659.60-0.74%14,737
Jan 7, 20261,678.451,680.301,660.751,671.951,671.95-1.21%657
Jan 6, 20261,694.351,709.401,671.001,692.501,692.50-0.09%3,871
Jan 5, 20261,656.001,700.001,656.001,694.051,694.050.13%1,527
Jan 2, 20261,689.701,721.101,683.251,691.801,691.80-0.32%4,322
Jan 1, 20261,694.851,718.401,692.501,697.301,697.300.27%1,500
Dec 31, 20251,660.201,703.651,660.201,692.801,692.800.59%1,422
Dec 30, 20251,664.801,685.001,664.551,682.901,682.901.09%101,294
Dec 29, 20251,683.001,698.901,660.251,664.801,664.80-1.72%1,076
Dec 26, 20251,701.851,718.201,680.401,693.901,693.90-0.60%2,382
Dec 24, 20251,703.201,738.401,686.151,704.101,704.100.10%2,446
Dec 23, 20251,725.201,729.001,694.001,702.451,702.45-1.32%12,391
Dec 22, 20251,660.001,729.001,660.001,725.201,725.203.22%8,019
Dec 19, 20251,616.001,688.001,616.001,671.451,671.458.88%26,999
Dec 18, 20251,576.901,581.751,516.401,535.101,535.10-2.23%1,146
Dec 17, 20251,596.801,596.801,550.001,570.051,570.05-0.08%12,065
Dec 16, 20251,560.451,578.001,560.451,571.351,571.351.22%706
Dec 15, 20251,561.051,563.951,511.851,552.401,552.40-0.55%1,049
Dec 12, 20251,546.201,569.801,388.201,561.051,561.051.27%1,474
Dec 11, 20251,542.101,547.801,500.201,541.501,541.500.81%6,209
Dec 10, 20251,560.051,578.401,481.201,529.101,529.10-2.82%753
Dec 9, 20251,572.351,577.301,564.301,573.501,573.50-0.04%60,967
Dec 8, 20251,589.251,599.201,570.001,574.151,574.15-0.61%150
Dec 5, 20251,575.401,590.451,575.001,583.801,583.80-0.71%175
Dec 4, 20251,571.001,599.001,559.851,595.101,595.101.53%224
Dec 3, 20251,583.501,583.501,560.101,571.001,571.00-0.99%183
Dec 2, 20251,597.401,597.401,586.651,586.651,586.650.52%718
Dec 1, 20251,599.551,614.151,571.601,578.501,578.50-0.82%431
Nov 28, 20251,596.451,600.551,590.001,591.601,591.60-0.80%428
Nov 27, 20251,599.351,618.851,588.001,604.451,604.45-0.43%791
Nov 26, 20251,601.101,620.951,588.251,611.451,611.45-1.01%1,382
Nov 25, 20251,610.901,639.551,610.901,627.951,627.950.37%256
Nov 24, 20251,641.001,641.251,619.001,622.001,622.00-0.19%476
Nov 21, 20251,636.601,644.401,624.851,625.051,625.05-0.15%187
Nov 20, 20251,628.251,639.951,612.201,627.551,627.55-0.04%453
Nov 19, 20251,617.351,631.751,617.351,628.251,628.250.66%756
Nov 18, 20251,604.801,637.701,592.851,617.601,617.601.67%28,367
Nov 17, 20251,580.901,600.051,580.901,591.001,591.000.45%427
Nov 14, 20251,593.851,593.851,570.751,583.851,583.850.22%325
Nov 13, 20251,560.151,593.851,560.151,580.401,580.400.90%2,552
Nov 12, 20251,544.501,572.751,544.501,566.251,566.251.45%718
Nov 11, 20251,534.001,558.701,532.001,543.901,543.901.62%902
Nov 10, 20251,505.601,525.001,499.251,519.351,519.351.39%1,424
Nov 7, 20251,580.551,580.551,471.301,498.501,498.50-5.12%10,935
Nov 6, 20251,630.001,630.001,501.101,579.351,579.35-1.24%1,361
Nov 4, 20251,614.651,648.401,590.001,599.201,599.201.75%5,218
Nov 3, 20251,555.401,598.401,548.051,571.751,571.750.04%22,200
Oct 31, 20251,563.801,578.401,563.801,571.151,571.15-0.16%78
Oct 30, 20251,599.751,599.951,559.851,573.701,573.70-1.72%3,544
Oct 29, 20251,600.001,614.701,590.251,601.301,601.301.02%7,774
Oct 28, 20251,575.001,604.851,564.001,585.201,585.200.64%9,278
Oct 27, 20251,550.001,599.951,537.251,575.051,575.052.25%22,567
Oct 24, 20251,540.001,556.001,537.701,540.401,540.400.28%3,439
Oct 23, 20251,565.001,578.751,422.401,536.101,536.10-1.72%2,059
Oct 21, 20251,576.801,576.801,559.551,562.951,562.95-0.32%666
Oct 20, 20251,530.601,576.801,530.601,568.001,568.002.44%3,715
Oct 17, 20251,484.451,559.201,477.051,530.601,530.602.95%8,913
Oct 16, 20251,494.601,513.901,484.451,486.701,486.70-0.44%1,031
Oct 15, 20251,479.701,500.001,479.701,493.251,493.251.57%704
Oct 14, 20251,478.001,480.001,464.001,470.151,470.15-0.60%306
Oct 13, 20251,481.001,493.701,465.101,479.001,479.000.77%543
Oct 10, 20251,473.001,480.101,463.551,467.701,467.70-0.15%743
Oct 9, 20251,466.751,477.951,461.451,469.951,469.95-0.01%1,045
Oct 8, 20251,463.951,487.501,459.601,470.101,470.100.46%139,333
Oct 7, 20251,569.901,569.901,386.951,463.301,463.301.58%75,665
Oct 6, 20251,426.051,444.851,426.051,440.551,440.550.56%722
Oct 3, 20251,390.001,434.751,381.801,432.501,432.502.10%497
Oct 1, 20251,398.201,405.951,395.001,403.101,403.10-0.47%126,351
Sep 30, 20251,430.001,436.551,408.001,409.751,409.75-1.93%194
Sep 29, 20251,452.901,453.901,430.001,437.451,437.45-0.55%683
Sep 26, 20251,461.001,461.001,433.751,445.401,445.40-1.56%227
Sep 25, 20251,460.951,475.651,460.951,468.351,468.35-190
Sep 24, 20251,474.051,498.401,442.401,468.301,468.30-0.57%891
Sep 23, 20251,484.051,484.051,460.401,476.701,476.70-0.50%199
Sep 22, 20251,492.151,493.851,411.601,484.151,484.15-0.54%423
Sep 19, 20251,474.001,505.051,473.401,492.151,492.150.82%383
Sep 18, 20251,484.151,493.001,471.001,480.001,480.00-0.13%52,671
Sep 17, 20251,488.551,488.551,472.951,482.001,482.000.54%398
Sep 16, 20251,449.101,476.001,447.551,474.001,474.001.83%687
Sep 15, 20251,450.451,461.101,432.351,447.551,447.55-0.36%56,440
Sep 12, 20251,459.601,462.651,449.901,452.751,452.75-0.43%571