Bharti Airtel Limited (BOM:890157)
India
· Delayed Price · Currency is INR 1,583.80
-11.30 (-0.71%)
At close: Dec 5, 2025
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,575.40 | 1,590.45 | 1,575.00 | 1,583.80 | 1,583.80 | -0.71% | 175 |
| Dec 4, 2025 | 1,571.00 | 1,599.00 | 1,559.85 | 1,595.10 | 1,595.10 | 1.53% | 224 |
| Dec 3, 2025 | 1,583.50 | 1,583.50 | 1,560.10 | 1,571.00 | 1,571.00 | -0.99% | 183 |
| Dec 2, 2025 | 1,597.40 | 1,597.40 | 1,586.65 | 1,586.65 | 1,586.65 | 0.52% | 718 |
| Dec 1, 2025 | 1,599.55 | 1,614.15 | 1,571.60 | 1,578.50 | 1,578.50 | -0.82% | 431 |
| Nov 28, 2025 | 1,596.45 | 1,600.55 | 1,590.00 | 1,591.60 | 1,591.60 | -0.80% | 428 |
| Nov 27, 2025 | 1,599.35 | 1,618.85 | 1,588.00 | 1,604.45 | 1,604.45 | -0.43% | 791 |
| Nov 26, 2025 | 1,601.10 | 1,620.95 | 1,588.25 | 1,611.45 | 1,611.45 | -1.01% | 1,382 |
| Nov 25, 2025 | 1,610.90 | 1,639.55 | 1,610.90 | 1,627.95 | 1,627.95 | 0.37% | 256 |
| Nov 24, 2025 | 1,641.00 | 1,641.25 | 1,619.00 | 1,622.00 | 1,622.00 | -0.19% | 476 |
| Nov 21, 2025 | 1,636.60 | 1,644.40 | 1,624.85 | 1,625.05 | 1,625.05 | -0.15% | 187 |
| Nov 20, 2025 | 1,628.25 | 1,639.95 | 1,612.20 | 1,627.55 | 1,627.55 | -0.04% | 453 |
| Nov 19, 2025 | 1,617.35 | 1,631.75 | 1,617.35 | 1,628.25 | 1,628.25 | 0.66% | 756 |
| Nov 18, 2025 | 1,604.80 | 1,637.70 | 1,592.85 | 1,617.60 | 1,617.60 | 1.67% | 28,367 |
| Nov 17, 2025 | 1,580.90 | 1,600.05 | 1,580.90 | 1,591.00 | 1,591.00 | 0.45% | 427 |
| Nov 14, 2025 | 1,593.85 | 1,593.85 | 1,570.75 | 1,583.85 | 1,583.85 | 0.22% | 325 |
| Nov 13, 2025 | 1,560.15 | 1,593.85 | 1,560.15 | 1,580.40 | 1,580.40 | 0.90% | 2,552 |
| Nov 12, 2025 | 1,544.50 | 1,572.75 | 1,544.50 | 1,566.25 | 1,566.25 | 1.45% | 718 |
| Nov 11, 2025 | 1,534.00 | 1,558.70 | 1,532.00 | 1,543.90 | 1,543.90 | 1.62% | 902 |
| Nov 10, 2025 | 1,505.60 | 1,525.00 | 1,499.25 | 1,519.35 | 1,519.35 | 1.39% | 1,424 |
| Nov 7, 2025 | 1,580.55 | 1,580.55 | 1,471.30 | 1,498.50 | 1,498.50 | -5.12% | 10,935 |
| Nov 6, 2025 | 1,630.00 | 1,630.00 | 1,501.10 | 1,579.35 | 1,579.35 | -1.24% | 1,361 |
| Nov 4, 2025 | 1,614.65 | 1,648.40 | 1,590.00 | 1,599.20 | 1,599.20 | 1.75% | 5,218 |
| Nov 3, 2025 | 1,555.40 | 1,598.40 | 1,548.05 | 1,571.75 | 1,571.75 | 0.04% | 22,200 |
| Oct 31, 2025 | 1,563.80 | 1,578.40 | 1,563.80 | 1,571.15 | 1,571.15 | -0.16% | 78 |
| Oct 30, 2025 | 1,599.75 | 1,599.95 | 1,559.85 | 1,573.70 | 1,573.70 | -1.72% | 3,544 |
| Oct 29, 2025 | 1,600.00 | 1,614.70 | 1,590.25 | 1,601.30 | 1,601.30 | 1.02% | 7,774 |
| Oct 28, 2025 | 1,575.00 | 1,604.85 | 1,564.00 | 1,585.20 | 1,585.20 | 0.64% | 9,278 |
| Oct 27, 2025 | 1,550.00 | 1,599.95 | 1,537.25 | 1,575.05 | 1,575.05 | 2.25% | 22,567 |
| Oct 24, 2025 | 1,540.00 | 1,556.00 | 1,537.70 | 1,540.40 | 1,540.40 | 0.28% | 3,439 |
| Oct 23, 2025 | 1,565.00 | 1,578.75 | 1,422.40 | 1,536.10 | 1,536.10 | -1.72% | 2,059 |
| Oct 21, 2025 | 1,576.80 | 1,576.80 | 1,559.55 | 1,562.95 | 1,562.95 | -0.32% | 666 |
| Oct 20, 2025 | 1,530.60 | 1,576.80 | 1,530.60 | 1,568.00 | 1,568.00 | 2.44% | 3,715 |
| Oct 17, 2025 | 1,484.45 | 1,559.20 | 1,477.05 | 1,530.60 | 1,530.60 | 2.95% | 8,913 |
| Oct 16, 2025 | 1,494.60 | 1,513.90 | 1,484.45 | 1,486.70 | 1,486.70 | -0.44% | 1,031 |
| Oct 15, 2025 | 1,479.70 | 1,500.00 | 1,479.70 | 1,493.25 | 1,493.25 | 1.57% | 704 |
| Oct 14, 2025 | 1,478.00 | 1,480.00 | 1,464.00 | 1,470.15 | 1,470.15 | -0.60% | 306 |
| Oct 13, 2025 | 1,481.00 | 1,493.70 | 1,465.10 | 1,479.00 | 1,479.00 | 0.77% | 543 |
| Oct 10, 2025 | 1,473.00 | 1,480.10 | 1,463.55 | 1,467.70 | 1,467.70 | -0.15% | 743 |
| Oct 9, 2025 | 1,466.75 | 1,477.95 | 1,461.45 | 1,469.95 | 1,469.95 | -0.01% | 1,045 |
| Oct 8, 2025 | 1,463.95 | 1,487.50 | 1,459.60 | 1,470.10 | 1,470.10 | 0.46% | 139,333 |
| Oct 7, 2025 | 1,569.90 | 1,569.90 | 1,386.95 | 1,463.30 | 1,463.30 | 1.58% | 75,665 |
| Oct 6, 2025 | 1,426.05 | 1,444.85 | 1,426.05 | 1,440.55 | 1,440.55 | 0.56% | 722 |
| Oct 3, 2025 | 1,390.00 | 1,434.75 | 1,381.80 | 1,432.50 | 1,432.50 | 2.10% | 497 |
| Oct 1, 2025 | 1,398.20 | 1,405.95 | 1,395.00 | 1,403.10 | 1,403.10 | -0.47% | 126,351 |
| Sep 30, 2025 | 1,430.00 | 1,436.55 | 1,408.00 | 1,409.75 | 1,409.75 | -1.93% | 194 |
| Sep 29, 2025 | 1,452.90 | 1,453.90 | 1,430.00 | 1,437.45 | 1,437.45 | -0.55% | 683 |
| Sep 26, 2025 | 1,461.00 | 1,461.00 | 1,433.75 | 1,445.40 | 1,445.40 | -1.56% | 227 |
| Sep 25, 2025 | 1,460.95 | 1,475.65 | 1,460.95 | 1,468.35 | 1,468.35 | - | 190 |
| Sep 24, 2025 | 1,474.05 | 1,498.40 | 1,442.40 | 1,468.30 | 1,468.30 | -0.57% | 891 |
| Sep 23, 2025 | 1,484.05 | 1,484.05 | 1,460.40 | 1,476.70 | 1,476.70 | -0.50% | 199 |
| Sep 22, 2025 | 1,492.15 | 1,493.85 | 1,411.60 | 1,484.15 | 1,484.15 | -0.54% | 423 |
| Sep 19, 2025 | 1,474.00 | 1,505.05 | 1,473.40 | 1,492.15 | 1,492.15 | 0.82% | 383 |
| Sep 18, 2025 | 1,484.15 | 1,493.00 | 1,471.00 | 1,480.00 | 1,480.00 | -0.13% | 52,671 |
| Sep 17, 2025 | 1,488.55 | 1,488.55 | 1,472.95 | 1,482.00 | 1,482.00 | 0.54% | 398 |
| Sep 16, 2025 | 1,449.10 | 1,476.00 | 1,447.55 | 1,474.00 | 1,474.00 | 1.83% | 687 |
| Sep 15, 2025 | 1,450.45 | 1,461.10 | 1,432.35 | 1,447.55 | 1,447.55 | -0.36% | 56,440 |
| Sep 12, 2025 | 1,459.60 | 1,462.65 | 1,449.90 | 1,452.75 | 1,452.75 | -0.43% | 571 |
| Sep 11, 2025 | 1,449.85 | 1,459.65 | 1,430.00 | 1,459.05 | 1,459.05 | 1.47% | 334 |
| Sep 10, 2025 | 1,441.55 | 1,447.55 | 1,430.45 | 1,437.90 | 1,437.90 | 0.16% | 554 |
| Sep 9, 2025 | 1,432.00 | 1,446.25 | 1,431.90 | 1,435.55 | 1,435.55 | 0.25% | 268 |
| Sep 8, 2025 | 1,434.10 | 1,440.00 | 1,429.95 | 1,432.00 | 1,432.00 | -0.41% | 319 |
| Sep 5, 2025 | 1,442.70 | 1,448.60 | 1,422.20 | 1,437.95 | 1,437.95 | 0.67% | 475 |
| Sep 4, 2025 | 1,450.45 | 1,450.45 | 1,428.45 | 1,428.45 | 1,428.45 | -0.38% | 86 |
| Sep 3, 2025 | 1,441.00 | 1,441.00 | 1,417.10 | 1,433.90 | 1,433.90 | -0.54% | 320 |
| Sep 2, 2025 | 1,455.45 | 1,455.45 | 1,423.75 | 1,441.65 | 1,441.65 | 0.74% | 273 |
| Sep 1, 2025 | 1,445.00 | 1,456.65 | 1,430.00 | 1,431.05 | 1,431.05 | -0.97% | 305 |
| Aug 29, 2025 | 1,465.85 | 1,465.85 | 1,424.55 | 1,445.10 | 1,445.10 | 1.05% | 296 |
| Aug 28, 2025 | 1,445.00 | 1,445.00 | 1,429.60 | 1,430.10 | 1,430.10 | -1.23% | 466 |
| Aug 26, 2025 | 1,465.65 | 1,465.65 | 1,445.00 | 1,447.85 | 1,447.85 | -1.18% | 604 |
| Aug 25, 2025 | 1,460.15 | 1,480.00 | 1,452.75 | 1,465.10 | 1,465.10 | -0.45% | 295 |
| Aug 22, 2025 | 1,471.10 | 1,477.70 | 1,460.00 | 1,471.75 | 1,471.75 | -0.26% | 225 |
| Aug 21, 2025 | 1,473.90 | 1,515.00 | 1,471.50 | 1,475.65 | 1,475.65 | 0.62% | 409 |
| Aug 20, 2025 | 1,455.00 | 1,489.90 | 1,455.00 | 1,466.60 | 1,466.60 | 0.50% | 1,021 |
| Aug 19, 2025 | 1,446.35 | 1,480.30 | 1,439.40 | 1,459.35 | 1,459.35 | 1.40% | 1,450 |
| Aug 18, 2025 | 1,547.95 | 1,547.95 | 1,425.50 | 1,439.25 | 1,439.25 | 1.40% | 433 |
| Aug 14, 2025 | 1,417.75 | 1,422.65 | 1,417.00 | 1,419.40 | 1,419.40 | 0.12% | 583 |
| Aug 13, 2025 | 1,404.00 | 1,419.50 | 1,404.00 | 1,417.75 | 1,417.75 | 0.75% | 530 |
| Aug 12, 2025 | 1,404.55 | 1,408.00 | 1,395.25 | 1,407.20 | 1,407.20 | -0.23% | 253 |
| Aug 11, 2025 | 1,400.00 | 1,415.30 | 1,394.35 | 1,410.50 | 1,410.50 | -0.26% | 730 |
| Aug 8, 2025 | 1,460.00 | 1,460.00 | 1,402.10 | 1,414.20 | 1,414.20 | -3.05% | 6,748 |
| Aug 7, 2025 | 1,454.60 | 1,460.90 | 1,441.25 | 1,458.75 | 1,458.75 | -0.12% | 738 |
| Aug 6, 2025 | 1,520.10 | 1,520.10 | 1,459.00 | 1,460.45 | 1,460.45 | -0.49% | 804 |
| Aug 5, 2025 | 1,459.90 | 1,472.55 | 1,458.95 | 1,467.60 | 1,467.60 | 0.81% | 171 |
| Aug 4, 2025 | 1,429.65 | 1,458.95 | 1,420.00 | 1,455.80 | 1,455.80 | 2.52% | 128 |
| Aug 1, 2025 | 1,439.55 | 1,446.80 | 1,418.30 | 1,420.00 | 1,420.00 | -1.36% | 1,835 |
| Jul 31, 2025 | 1,438.55 | 1,456.05 | 1,432.00 | 1,439.55 | 1,439.55 | -1.69% | 567 |
| Jul 30, 2025 | 1,415.25 | 1,469.65 | 1,415.25 | 1,464.35 | 1,464.35 | 0.89% | 251 |
| Jul 29, 2025 | 1,438.00 | 1,453.40 | 1,437.25 | 1,451.50 | 1,451.50 | 1.48% | 224 |
| Jul 28, 2025 | 1,449.50 | 1,468.00 | 1,429.80 | 1,430.40 | 1,430.40 | -2.26% | 889 |
| Jul 25, 2025 | 1,479.25 | 1,481.20 | 1,456.70 | 1,463.45 | 1,463.45 | -0.70% | 598 |
| Jul 24, 2025 | 1,479.85 | 1,498.10 | 1,471.30 | 1,473.75 | 1,473.75 | -0.04% | 684 |
| Jul 23, 2025 | 1,440.05 | 1,479.35 | 1,432.40 | 1,474.40 | 1,474.40 | 2.11% | 757 |
| Jul 22, 2025 | 1,443.95 | 1,447.00 | 1,424.80 | 1,444.00 | 1,444.00 | 0.27% | 576 |
| Jul 21, 2025 | 1,400.00 | 1,496.50 | 1,400.00 | 1,440.10 | 1,440.10 | -0.32% | 1,146 |
| Jul 18, 2025 | 1,460.00 | 1,498.40 | 1,427.00 | 1,444.70 | 1,444.70 | -0.71% | 59,578 |
| Jul 17, 2025 | 1,452.35 | 1,456.95 | 1,446.50 | 1,455.00 | 1,451.00 | 0.07% | 432 |
| Jul 16, 2025 | 1,464.00 | 1,464.00 | 1,449.55 | 1,453.95 | 1,449.95 | -0.28% | 235 |
| Jul 15, 2025 | 1,453.90 | 1,464.15 | 1,451.00 | 1,458.10 | 1,454.09 | 0.52% | 1,130 |
| Jul 14, 2025 | 1,433.20 | 1,452.20 | 1,422.45 | 1,450.55 | 1,446.56 | 0.42% | 1,814 |