Skip to main content
Bharti Airtel Limited (NSE:BHARTIARTL)
India flag India · Delayed Price · Currency is INR
1,851.00
+30.90 (1.70%)
Apr 28, 2026, 3:30 PM IST

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,826.001,852.001,812.601,843.801,843.801.30%10,558,450
Apr 27, 20261,816.101,828.401,814.001,820.101,820.100.31%4,413,769
Apr 24, 20261,845.001,850.701,807.301,814.501,814.50-1.45%6,306,448
Apr 23, 20261,821.801,846.001,812.101,841.201,841.200.67%7,489,947
Apr 22, 20261,850.201,857.901,825.301,829.001,829.00-1.40%5,687,058
Apr 21, 20261,830.001,868.901,830.001,855.001,855.000.48%10,485,370
Apr 20, 20261,865.001,865.001,839.201,846.101,846.10-0.04%9,243,641
Apr 17, 20261,837.101,851.401,829.701,846.901,846.900.34%7,344,787
Apr 16, 20261,863.501,864.901,823.201,840.601,840.60-0.81%15,871,240
Apr 15, 20261,880.501,890.901,853.601,855.701,855.70-0.81%11,049,100
Apr 13, 20261,838.001,893.701,838.001,870.901,870.900.05%10,371,983
Apr 10, 20261,868.001,874.601,859.901,870.001,870.000.57%5,857,988
Apr 9, 20261,869.901,869.901,846.101,859.401,859.40-0.12%10,113,053
Apr 8, 20261,864.001,871.501,840.201,861.601,861.601.71%11,587,600
Apr 7, 20261,788.101,840.001,772.001,830.301,830.302.09%10,057,620
Apr 6, 20261,812.101,814.301,763.401,792.801,792.800.17%8,183,498
Apr 2, 20261,765.001,799.401,746.901,789.701,789.700.44%10,857,090
Apr 1, 20261,811.001,817.301,776.501,781.901,781.90-0.03%10,694,660
Mar 30, 20261,818.001,824.501,774.501,782.401,782.40-3.34%14,240,120
Mar 27, 20261,839.901,856.901,818.401,843.901,843.900.49%24,490,420
Mar 25, 20261,814.001,849.201,810.101,834.901,834.901.82%12,473,682
Mar 24, 20261,816.301,826.801,781.001,802.101,802.100.35%7,535,860
Mar 23, 20261,827.001,830.001,792.001,795.901,795.90-2.72%6,874,051
Mar 20, 20261,834.001,860.901,834.001,846.101,846.101.05%7,691,633
Mar 19, 20261,826.601,861.301,816.301,827.001,827.00-1.53%7,145,082
Mar 18, 20261,826.801,869.001,826.801,855.401,855.401.55%6,428,092
Mar 17, 20261,797.001,834.501,791.101,827.001,827.002.14%7,181,491
Mar 16, 20261,798.001,804.901,770.901,788.801,788.80-0.81%14,261,260
Mar 13, 20261,781.101,816.001,776.601,803.401,803.400.12%8,970,772
Mar 12, 20261,797.901,817.801,791.001,801.301,801.30-0.32%12,922,730
Mar 11, 20261,841.001,847.701,799.501,807.001,807.00-2.35%9,548,404
Mar 10, 20261,880.801,881.001,846.501,850.401,850.40-0.87%11,741,600
Mar 9, 20261,831.001,872.401,818.101,866.701,866.70-0.22%8,073,518
Mar 6, 20261,900.001,902.101,867.101,870.801,870.80-1.90%10,896,850
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