Skip to main content
Bharti Airtel Limited (NSE:BHARTIARTL)
India flag India · Delayed Price · Currency is INR
1,870.80
-36.20 (-1.90%)
At close: Mar 6, 2026

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,900.001,902.101,886.401,890.60--0.86%382,623
Mar 5, 20261,919.001,929.101,897.201,907.001,907.000.06%11,398,710
Mar 4, 20261,861.101,920.001,815.301,905.901,905.901.75%20,565,580
Mar 2, 20261,850.101,895.901,847.901,873.201,873.20-0.32%11,785,750
Feb 27, 20261,910.001,915.001,870.101,879.301,879.30-2.61%13,754,640
Feb 26, 20261,914.001,935.001,904.501,929.601,929.600.85%10,795,020
Feb 25, 20261,955.001,961.801,904.001,913.401,913.40-1.42%8,285,195
Feb 24, 20261,997.301,997.301,921.801,941.001,941.00-2.82%10,006,760
Feb 23, 20261,994.002,000.501,983.901,997.301,997.301.01%3,728,878
Feb 20, 20261,981.101,993.701,971.001,977.401,977.40-0.56%5,180,301
Feb 19, 20262,032.002,032.001,974.801,988.601,988.60-1.64%4,712,417
Feb 18, 20262,020.102,028.602,015.002,021.802,021.800.07%2,182,669
Feb 17, 20262,028.002,038.502,014.202,020.302,020.30-0.45%4,471,158
Feb 16, 20262,010.002,032.201,995.002,029.402,029.401.23%3,455,964
Feb 13, 20262,013.902,024.201,992.002,004.702,004.70-0.49%4,808,543
Feb 12, 20262,019.202,027.002,009.102,014.502,014.500.12%7,437,690
Feb 11, 20262,012.902,021.001,996.702,012.102,012.100.04%7,423,601
Feb 10, 20262,052.002,057.002,008.402,011.302,011.30-1.32%9,077,763
Feb 9, 20262,051.202,055.202,028.702,038.202,038.20-0.01%7,570,161
Feb 6, 20261,994.002,049.701,988.502,038.402,038.402.31%13,870,400
Feb 5, 20262,012.002,022.901,985.001,992.401,992.40-1.65%7,708,690
Feb 4, 20262,008.002,034.601,998.402,025.802,025.801.43%7,464,725
Feb 3, 20262,050.002,050.001,980.101,997.301,997.301.62%6,915,795
Feb 2, 20261,936.101,969.801,926.501,965.401,965.400.84%5,326,225
Feb 1, 20261,968.701,976.401,901.001,949.001,949.00-1.00%2,926,225
Jan 30, 20261,925.601,974.001,925.601,968.701,968.700.04%7,683,747
Jan 29, 20261,964.001,970.501,939.001,967.901,967.900.52%6,065,044
Jan 28, 20261,995.001,995.001,939.001,957.701,957.70-0.80%9,426,909
Jan 27, 20261,972.102,003.801,962.701,973.401,973.40-0.57%10,510,890
Jan 23, 20262,009.002,011.701,980.101,984.701,984.70-0.87%4,340,925
Jan 22, 20262,008.802,018.901,990.002,002.202,002.200.31%6,722,567
Jan 21, 20261,977.002,007.101,967.001,996.101,996.100.01%7,952,295
Jan 20, 20262,018.002,018.001,977.101,996.001,996.00-0.70%6,076,838
Jan 19, 20262,023.002,023.001,996.302,010.002,010.00-0.32%4,272,071
Jan 16, 20262,020.002,029.701,988.702,016.402,016.40-0.30%7,310,676
Jan 14, 20262,015.102,034.002,008.702,022.502,022.50-0.22%4,842,964
Jan 13, 20262,047.002,049.902,014.902,026.902,026.90-0.84%7,388,496
Jan 12, 20262,023.502,048.802,001.302,044.002,044.000.83%4,689,135
Jan 9, 20262,070.202,084.002,023.202,027.102,027.10-1.90%4,165,409
Jan 8, 20262,088.002,092.002,055.002,066.302,066.30-0.86%5,534,929
Jan 7, 20262,095.602,103.802,077.002,084.202,084.20-1.00%4,171,371
Jan 6, 20262,106.802,121.802,087.502,105.302,105.300.01%9,119,265
Jan 5, 20262,102.102,112.102,096.502,105.002,105.00-0.06%2,642,580
Jan 2, 20262,108.002,125.002,098.002,106.302,106.30-0.19%2,927,138
Jan 1, 20262,114.802,123.902,107.002,110.402,110.400.23%2,097,756
Dec 31, 20252,096.002,121.002,090.102,105.602,105.600.28%2,991,434
Dec 30, 20252,077.002,102.802,071.602,099.802,099.800.87%6,983,390
Dec 29, 20252,105.402,112.702,079.402,081.602,081.60-1.13%2,371,034
Dec 26, 20252,123.002,123.002,101.802,105.402,105.40-0.86%1,297,870
Dec 24, 20252,111.002,137.202,111.002,123.702,123.700.04%3,145,464
Dec 23, 20252,157.002,164.002,119.202,122.902,122.90-1.15%4,110,853
Dec 22, 20252,118.002,151.702,101.702,147.602,147.602.38%7,670,853
Dec 19, 20252,113.902,115.002,082.002,097.702,097.700.27%10,127,410
Dec 18, 20252,099.002,116.602,088.102,092.002,092.00-0.76%3,760,341
Dec 17, 20252,117.602,128.002,096.402,108.002,108.000.29%6,412,516
Dec 16, 20252,070.102,106.602,070.102,102.002,102.001.56%5,756,692
Dec 15, 20252,070.102,078.902,061.502,069.702,069.70-0.66%3,233,614
Dec 12, 20252,053.102,087.102,050.602,083.402,083.401.47%2,706,420
Dec 11, 20252,066.002,069.202,038.002,053.202,053.20-0.67%3,254,850
Dec 10, 20252,072.002,096.902,062.202,067.002,067.00-1.09%3,987,451
Dec 9, 20252,086.802,100.402,080.402,089.702,089.700.17%5,139,229
Dec 8, 20252,114.402,114.402,078.902,086.202,086.20-1.07%4,327,091
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