Skip to main content
Bharti Airtel Limited (NSE:AIRTELPP)
India flag India · Delayed Price · Currency is INR
1,586.00
-31.50 (-1.95%)
At close: Feb 5, 2026

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20261,617.501,617.501,575.001,586.001,586.00-1.95%1,079,515
Feb 4, 20261,601.451,625.001,599.951,617.501,617.501.71%1,104,675
Feb 3, 20261,570.001,616.901,570.001,590.351,590.352.03%579,397
Feb 2, 20261,541.801,582.701,522.401,558.751,558.751.10%526,264
Feb 1, 20261,556.301,574.951,496.001,541.751,541.75-1.43%49,934
Jan 30, 20261,550.001,585.401,533.051,564.101,564.100.22%204,688
Jan 29, 20261,546.401,569.001,530.601,560.601,560.600.29%134,301
Jan 28, 20261,568.351,581.301,535.651,556.151,556.15-1.28%432,265
Jan 27, 20261,608.001,608.001,559.201,576.251,576.25-0.50%153,809
Jan 23, 20261,608.001,608.001,576.101,584.251,584.25-0.91%278,772
Jan 22, 20261,562.501,613.801,562.501,598.801,598.800.71%371,486
Jan 21, 20261,599.951,599.951,552.001,587.601,587.600.21%280,993
Jan 20, 20261,591.951,604.851,566.251,584.251,584.25-0.98%154,124
Jan 19, 20261,604.451,619.601,584.001,599.951,599.95-0.28%124,343
Jan 16, 20261,600.001,611.951,580.001,604.451,604.45-0.30%173,206
Jan 14, 20261,614.001,622.401,598.001,609.251,609.25-0.34%268,888
Jan 13, 20261,620.051,630.651,603.351,614.701,614.70-1.08%342,928
Jan 12, 20261,614.201,635.001,590.301,632.301,632.301.05%2,264,842
Jan 9, 20261,657.851,670.901,611.151,615.351,615.35-2.56%771,985
Jan 8, 20261,675.401,680.001,640.001,657.851,657.85-0.86%202,269
Jan 7, 20261,685.001,685.001,661.001,672.151,672.15-1.06%96,621
Jan 6, 20261,680.051,703.901,675.001,690.101,690.10-0.04%463,973
Jan 5, 20261,673.001,699.951,673.001,690.751,690.750.20%279,290
Jan 2, 20261,664.301,708.801,664.301,687.401,687.40-0.60%250,957
Jan 1, 20261,682.001,714.751,682.001,697.651,697.650.39%147,578
Dec 31, 20251,662.451,706.901,662.451,691.051,691.050.50%171,638
Dec 30, 20251,673.001,687.951,655.051,682.601,682.601.00%525,569
Dec 29, 20251,683.001,698.851,661.351,665.901,665.90-1.43%142,861
Dec 26, 20251,703.501,717.001,683.001,690.051,690.05-0.79%439,370
Dec 24, 20251,703.551,717.901,685.201,703.501,703.50-642,079
Dec 23, 20251,701.001,727.701,698.001,703.551,703.55-1.32%499,654
Dec 22, 20251,663.001,729.001,663.001,726.351,726.353.11%1,297,273
Dec 19, 20251,651.001,689.001,625.201,674.301,674.308.85%7,471,419
Dec 18, 20251,569.951,585.951,520.101,538.151,538.15-2.03%895,390
Dec 17, 20251,585.001,593.951,552.601,570.001,570.00-0.06%511,234
Dec 16, 20251,542.301,590.001,542.301,571.001,571.000.94%346,500
Dec 15, 20251,564.701,564.701,536.651,556.401,556.40-0.71%70,041
Dec 12, 20251,544.451,571.501,535.551,567.601,567.601.56%206,317
Dec 11, 20251,555.851,555.851,522.651,543.451,543.45-0.30%289,359
Dec 10, 20251,560.001,598.351,532.201,548.151,548.15-1.59%78,382
Dec 9, 20251,572.001,579.001,565.001,573.101,573.10-0.05%113,468
Dec 8, 20251,580.001,596.801,560.001,573.951,573.95-0.66%56,764
Dec 5, 20251,592.001,599.001,575.701,584.401,584.40-0.49%46,878
Dec 4, 20251,564.151,600.001,563.901,592.151,592.151.28%131,334
Dec 3, 20251,592.001,592.351,564.901,572.001,572.00-1.43%88,220
Dec 2, 20251,566.001,603.601,566.001,594.851,594.850.96%105,899
Dec 1, 20251,590.001,608.951,572.001,579.701,579.70-0.75%94,110
Nov 28, 20251,612.451,614.851,586.001,591.701,591.70-0.79%152,715
Nov 27, 20251,618.001,618.001,586.001,604.451,604.45-0.42%74,844
Nov 26, 20251,580.201,620.951,575.001,611.251,611.25-0.80%329,304
Nov 25, 20251,639.001,639.001,607.601,624.201,624.200.03%115,282
Nov 24, 20251,630.001,637.001,615.901,623.751,623.75-0.01%28,447
Nov 21, 20251,629.651,639.751,621.001,623.951,623.95-0.35%56,887
Nov 20, 20251,611.001,639.601,611.001,629.651,629.650.01%224,978
Nov 19, 20251,619.101,633.201,617.001,629.451,629.450.64%126,597
Nov 18, 20251,585.001,634.651,585.001,619.051,619.051.62%363,500
Nov 17, 20251,575.101,604.551,575.101,593.251,593.250.71%119,745
Nov 14, 20251,582.951,595.001,569.101,582.051,582.05-0.08%69,844
Nov 13, 20251,570.001,596.951,569.401,583.251,583.251.10%114,829
Nov 12, 20251,550.901,574.701,536.001,566.101,566.101.48%165,854
Nov 11, 20251,521.001,559.001,518.101,543.201,543.201.46%361,644
Nov 10, 20251,504.651,528.401,493.401,521.001,521.001.32%95,518
Nov 7, 20251,560.001,560.001,498.001,501.251,501.25-5.03%1,395,574
Nov 6, 20251,597.001,619.501,567.501,580.801,580.80-1.34%271,274
Nov 4, 20251,594.001,633.401,593.951,602.301,602.301.96%207,739
Nov 3, 20251,566.651,587.651,542.401,571.451,571.450.31%221,366
Oct 31, 20251,561.201,581.901,561.201,566.651,566.65-0.46%133,385
Oct 30, 20251,599.001,599.001,564.001,573.851,573.85-1.65%370,806
Oct 29, 20251,581.901,613.451,580.001,600.201,600.200.98%273,178
Oct 28, 20251,584.001,599.801,561.501,584.651,584.650.54%643,194
Oct 27, 20251,549.001,599.001,545.901,576.101,576.102.44%502,584
Oct 24, 20251,531.551,554.901,531.551,538.551,538.55-0.14%1,047,148
Oct 23, 20251,567.551,577.601,532.101,540.751,540.75-1.44%564,461
Oct 21, 20251,568.001,574.001,558.001,563.201,563.20-0.28%18,511
Oct 20, 20251,535.351,574.001,521.201,567.651,567.652.24%134,024
Oct 17, 20251,490.501,559.801,485.051,533.351,533.352.84%1,387,291
Oct 16, 20251,486.101,514.101,486.101,490.951,490.95-0.10%764,056
Oct 15, 20251,475.001,501.601,463.001,492.501,492.501.61%141,714
Oct 14, 20251,488.001,488.001,463.201,468.801,468.80-0.47%38,030
Oct 13, 20251,465.001,490.501,465.001,475.701,475.700.43%73,298
Oct 10, 20251,473.001,481.801,464.201,469.401,469.40-0.01%113,265
Oct 9, 20251,463.001,479.001,458.501,469.501,469.50-0.04%104,482
Oct 8, 20251,474.001,491.801,463.001,470.151,470.150.29%77,378
Oct 7, 20251,442.201,480.001,442.051,465.901,465.901.64%59,161
Oct 6, 20251,437.001,445.001,420.751,442.201,442.200.53%143,943
Oct 3, 20251,385.001,439.901,385.001,434.601,434.602.21%177,755
Oct 1, 20251,407.701,408.951,390.101,403.551,403.55-0.29%133,576
Sep 30, 20251,440.001,443.501,403.851,407.701,407.70-1.84%91,903
Sep 29, 20251,458.001,458.001,427.801,434.051,434.05-0.76%171,324
Sep 26, 20251,458.251,466.351,432.501,445.001,445.00-1.53%63,439
Sep 25, 20251,458.101,480.001,458.101,467.401,467.400.22%86,341
Sep 24, 20251,467.001,476.151,451.551,464.251,464.25-0.94%40,127
Sep 23, 20251,460.001,484.801,459.951,478.201,478.20-0.46%160,150
Sep 22, 20251,480.001,496.001,475.001,485.101,485.10-0.56%179,744
Sep 19, 20251,477.001,508.351,468.601,493.501,493.500.94%428,002
Sep 18, 20251,484.901,488.501,465.001,479.601,479.60-81,324
Sep 17, 20251,476.951,488.451,465.151,479.651,479.650.24%57,567
Sep 16, 20251,450.001,477.901,449.651,476.101,476.102.27%60,483
Sep 15, 20251,446.301,479.001,426.001,443.351,443.35-0.70%136,256
Sep 12, 20251,458.951,469.601,450.601,453.551,453.55-0.37%45,190