Skip to main content
Bharti Airtel Limited (NSE:BHARTIARTL)
India flag India · Delayed Price · Currency is INR
2,108.80
+5.00 (0.24%)
At close: Dec 5, 2025

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,092.602,111.902,090.002,108.802,108.800.24%2,938,290
Dec 4, 20252,094.802,108.502,074.102,103.802,103.800.85%4,611,819
Dec 3, 20252,100.102,109.902,081.602,086.002,086.00-0.86%4,357,641
Dec 2, 20252,089.802,114.802,087.102,104.002,104.000.68%6,591,396
Dec 1, 20252,114.702,119.002,083.102,089.702,089.70-0.57%5,058,900
Nov 28, 20252,118.002,129.502,096.402,101.602,101.60-0.66%6,263,457
Nov 27, 20252,132.002,136.902,103.802,115.602,115.60-0.53%4,444,877
Nov 26, 20252,104.002,134.902,097.502,126.802,126.80-1.61%43,174,040
Nov 25, 20252,159.002,170.702,138.702,161.602,161.600.44%7,102,592
Nov 24, 20252,162.102,165.802,140.402,152.102,152.10-0.49%9,686,848
Nov 21, 20252,150.102,174.502,148.602,162.702,162.700.20%6,720,938
Nov 20, 20252,153.102,169.302,149.902,158.302,158.30-0.07%7,452,899
Nov 19, 20252,155.002,166.202,146.702,159.802,159.800.49%7,419,461
Nov 18, 20252,122.002,159.002,110.302,149.202,149.201.75%10,972,550
Nov 17, 20252,112.002,122.002,100.902,112.202,112.200.55%5,998,770
Nov 14, 20252,090.002,107.902,081.902,100.702,100.700.43%6,312,655
Nov 13, 20252,099.902,107.002,079.002,091.802,091.800.87%5,958,875
Nov 12, 20252,060.002,079.802,054.902,073.802,073.801.54%8,210,277
Nov 11, 20252,020.102,056.902,017.402,042.302,042.301.11%14,825,620
Nov 10, 20251,995.002,028.801,992.202,019.802,019.800.93%7,457,061
Nov 7, 20252,048.002,048.001,995.602,001.202,001.20-4.47%70,392,750
Nov 6, 20252,115.002,123.302,080.502,094.902,094.90-0.87%9,546,299
Nov 4, 20252,107.002,135.602,103.502,113.302,113.301.89%12,263,070
Nov 3, 20252,055.002,081.002,047.202,074.002,074.000.95%2,979,629
Oct 31, 20252,056.002,073.802,051.702,054.502,054.50-0.57%4,659,723
Oct 30, 20252,070.002,088.002,058.602,066.302,066.30-1.63%4,222,189
Oct 29, 20252,083.002,110.402,081.602,100.602,100.600.50%2,742,750
Oct 28, 20252,092.002,102.602,071.702,090.202,090.200.49%9,891,522
Oct 27, 20252,030.002,094.002,030.002,080.102,080.102.50%5,796,831
Oct 24, 20252,008.002,033.002,006.902,029.302,029.301.07%3,236,799
Oct 23, 20252,063.902,067.002,003.602,007.902,007.90-1.74%8,790,128
Oct 21, 20252,051.802,058.502,038.502,043.502,043.50-0.39%240,850
Oct 20, 20252,026.002,057.002,019.702,051.502,051.501.96%7,387,180
Oct 17, 20251,973.602,034.301,970.302,012.002,012.002.27%6,743,801
Oct 16, 20251,962.301,986.901,962.001,967.401,967.40-0.06%3,700,674
Oct 15, 20251,957.201,976.001,951.601,968.501,968.501.13%3,447,352
Oct 14, 20251,964.001,964.001,939.201,946.601,946.60-0.42%4,454,239
Oct 13, 20251,937.901,965.901,936.001,954.901,954.900.77%3,672,419
Oct 10, 20251,937.001,947.601,935.401,939.901,939.90-0.11%2,512,581
Oct 9, 20251,945.001,948.801,931.301,942.001,942.00-0.08%3,945,737
Oct 8, 20251,929.001,962.601,927.601,943.501,943.500.75%4,957,406
Oct 7, 20251,900.001,946.001,900.001,929.001,929.001.36%5,713,060
Oct 6, 20251,892.601,907.001,887.501,903.101,903.100.34%2,809,218
Oct 3, 20251,851.201,900.301,848.101,896.701,896.701.56%5,828,332
Oct 1, 20251,868.001,877.001,855.901,867.601,867.60-0.57%5,675,393
Sep 30, 20251,896.001,907.601,875.201,878.401,878.40-1.25%5,945,625
Sep 29, 20251,928.001,928.001,897.501,902.201,902.20-0.75%5,072,608
Sep 26, 20251,931.101,944.701,911.901,916.601,916.60-0.98%3,239,306
Sep 25, 20251,930.001,950.001,928.801,935.601,935.600.23%7,133,365
Sep 24, 20251,926.001,937.301,918.801,931.101,931.10-0.39%5,237,977
Sep 23, 20251,950.001,955.001,930.101,938.701,938.70-0.89%4,348,633
Sep 22, 20251,954.001,966.001,944.001,956.201,956.20-0.32%4,469,137
Sep 19, 20251,930.201,976.801,927.801,962.401,962.401.10%11,287,600
Sep 18, 20251,944.501,949.801,920.501,941.101,941.10-0.01%5,080,814
Sep 17, 20251,938.101,950.101,932.601,941.301,941.300.09%4,234,637
Sep 16, 20251,903.301,942.001,902.501,939.501,939.501.84%5,427,586
Sep 15, 20251,904.001,913.001,898.401,904.501,904.500.10%3,553,258
Sep 12, 20251,925.001,925.001,901.601,902.601,902.60-0.54%3,192,824
Sep 11, 20251,884.001,916.001,882.101,913.001,913.001.14%4,718,266
Sep 10, 20251,904.001,905.001,883.001,891.401,891.40-0.12%3,566,139
Sep 9, 20251,892.001,904.001,883.001,893.701,893.700.32%4,517,793
Sep 8, 20251,898.001,899.001,884.101,887.701,887.70-0.40%2,547,552
Sep 5, 20251,887.001,910.701,875.701,895.301,895.300.79%2,620,140
Sep 4, 20251,899.001,903.501,876.601,880.401,880.40-0.19%5,205,333
Sep 3, 20251,891.001,892.101,870.001,883.901,883.90-0.17%3,803,044
Sep 2, 20251,904.501,917.501,878.001,887.201,887.20-0.71%4,423,049
Sep 1, 20251,889.001,904.801,884.201,900.601,900.600.62%3,421,488
Aug 29, 20251,872.501,900.101,872.501,888.801,888.800.41%4,339,042
Aug 28, 20251,893.001,899.801,878.201,881.101,881.10-1.24%5,494,113
Aug 26, 20251,922.101,925.801,896.201,904.701,904.70-1.35%5,984,656
Aug 25, 20251,940.001,940.101,913.201,930.701,930.70-0.13%2,451,388
Aug 22, 20251,934.001,947.701,917.401,933.301,933.300.18%3,271,920
Aug 21, 20251,930.001,940.901,927.701,929.901,929.900.08%3,376,913
Aug 20, 20251,937.001,952.001,926.001,928.401,928.400.98%6,962,619
Aug 19, 20251,901.101,931.801,900.001,909.701,909.700.92%5,706,265
Aug 18, 20251,892.501,912.601,870.301,892.301,892.300.99%7,146,376
Aug 14, 20251,873.001,883.001,866.801,873.801,873.800.34%3,958,631
Aug 13, 20251,853.001,872.501,851.801,867.401,867.400.92%6,697,206
Aug 12, 20251,857.401,865.001,847.101,850.301,850.30-0.38%4,645,011
Aug 11, 20251,863.001,866.001,845.701,857.401,857.40-0.06%5,266,532
Aug 8, 20251,886.301,893.801,856.001,858.601,858.60-3.33%93,801,100
Aug 7, 20251,928.101,933.301,909.101,922.601,922.60-0.37%4,268,534
Aug 6, 20251,930.001,964.801,921.601,929.701,929.70-0.11%5,461,349
Aug 5, 20251,920.001,937.601,912.101,931.801,931.800.90%5,167,672
Aug 4, 20251,892.001,919.901,878.501,914.601,914.601.60%3,074,380
Aug 1, 20251,914.001,919.701,878.001,884.401,884.40-1.56%5,192,594
Jul 31, 20251,913.001,926.501,895.601,914.301,914.30-0.95%4,674,966
Jul 30, 20251,934.001,939.201,922.101,932.601,932.600.75%5,044,683
Jul 29, 20251,880.001,923.601,880.001,918.301,918.301.48%3,748,040
Jul 28, 20251,930.001,930.001,885.001,890.301,890.30-2.46%3,575,044
Jul 25, 20251,936.101,952.701,925.001,937.901,937.900.09%3,896,884
Jul 24, 20251,943.801,970.401,933.701,936.101,936.10-0.40%4,150,685
Jul 23, 20251,920.001,949.001,907.301,943.801,943.801.94%5,194,282
Jul 22, 20251,909.201,911.301,883.001,906.801,906.80-0.13%4,513,541
Jul 21, 20251,894.801,919.901,892.601,909.201,909.200.43%5,109,654
Jul 18, 20251,915.101,916.001,891.801,901.001,901.00-1.50%4,643,961
Jul 17, 20251,943.701,944.901,927.601,929.901,913.90-0.35%6,256,455
Jul 16, 20251,944.001,944.001,928.801,936.601,920.540.12%4,211,258
Jul 15, 20251,924.801,943.001,923.201,934.201,918.160.69%4,163,140
Jul 14, 20251,915.001,927.501,900.201,920.901,904.97-0.05%5,269,381