Bharti Hexacom Limited (NSE:BHARTIHEXA)
India
· Delayed Price · Currency is INR 1,758.70
-6.20 (-0.35%)
At close: Dec 5, 2025
Bharti Hexacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,747.30 | 1,768.10 | 1,744.70 | 1,758.70 | 1,758.70 | -0.35% | 30,944 |
| Dec 4, 2025 | 1,751.90 | 1,784.40 | 1,740.40 | 1,764.90 | 1,764.90 | 0.55% | 119,930 |
| Dec 3, 2025 | 1,738.40 | 1,762.90 | 1,722.50 | 1,755.20 | 1,755.20 | 1.43% | 77,096 |
| Dec 2, 2025 | 1,735.00 | 1,756.20 | 1,725.60 | 1,730.40 | 1,730.40 | -1.05% | 121,723 |
| Dec 1, 2025 | 1,761.00 | 1,764.30 | 1,731.20 | 1,748.70 | 1,748.70 | -1.11% | 104,633 |
| Nov 28, 2025 | 1,759.30 | 1,777.80 | 1,745.00 | 1,768.30 | 1,768.30 | 0.77% | 604,823 |
| Nov 27, 2025 | 1,770.00 | 1,789.20 | 1,751.00 | 1,754.80 | 1,754.80 | -1.35% | 62,865 |
| Nov 26, 2025 | 1,763.60 | 1,796.00 | 1,742.60 | 1,778.80 | 1,778.80 | 0.08% | 213,605 |
| Nov 25, 2025 | 1,740.00 | 1,801.00 | 1,706.10 | 1,777.40 | 1,777.40 | 1.85% | 251,984 |
| Nov 24, 2025 | 1,764.90 | 1,764.90 | 1,720.00 | 1,745.10 | 1,745.10 | -0.81% | 115,993 |
| Nov 21, 2025 | 1,835.00 | 1,844.90 | 1,752.80 | 1,759.30 | 1,759.30 | -4.18% | 306,057 |
| Nov 20, 2025 | 1,825.00 | 1,860.00 | 1,815.00 | 1,836.10 | 1,836.10 | 0.44% | 96,078 |
| Nov 19, 2025 | 1,828.00 | 1,851.90 | 1,812.70 | 1,828.10 | 1,828.10 | -0.07% | 96,249 |
| Nov 18, 2025 | 1,776.10 | 1,834.70 | 1,776.00 | 1,829.30 | 1,829.30 | 2.48% | 156,513 |
| Nov 17, 2025 | 1,777.00 | 1,800.00 | 1,773.00 | 1,785.00 | 1,785.00 | 0.46% | 59,937 |
| Nov 14, 2025 | 1,794.90 | 1,798.80 | 1,765.00 | 1,776.90 | 1,776.90 | -1.62% | 76,540 |
| Nov 13, 2025 | 1,812.00 | 1,835.00 | 1,784.10 | 1,806.10 | 1,806.10 | 0.29% | 172,625 |
| Nov 12, 2025 | 1,796.40 | 1,805.00 | 1,784.60 | 1,800.90 | 1,800.90 | 0.25% | 51,556 |
| Nov 11, 2025 | 1,770.20 | 1,810.00 | 1,770.20 | 1,796.40 | 1,796.40 | 1.43% | 115,812 |
| Nov 10, 2025 | 1,755.00 | 1,780.00 | 1,728.00 | 1,771.10 | 1,771.10 | 0.53% | 167,633 |
| Nov 7, 2025 | 1,800.00 | 1,800.10 | 1,748.00 | 1,761.80 | 1,761.80 | -2.87% | 239,386 |
| Nov 6, 2025 | 1,866.80 | 1,868.00 | 1,808.30 | 1,813.90 | 1,813.90 | -3.16% | 242,376 |
| Nov 4, 2025 | 1,889.80 | 1,925.00 | 1,826.00 | 1,873.00 | 1,873.00 | 0.31% | 969,347 |
| Nov 3, 2025 | 1,857.00 | 1,874.40 | 1,827.60 | 1,867.30 | 1,867.30 | 0.35% | 67,471 |
| Oct 31, 2025 | 1,865.00 | 1,875.00 | 1,852.50 | 1,860.80 | 1,860.80 | -0.32% | 69,190 |
| Oct 30, 2025 | 1,885.00 | 1,899.00 | 1,850.10 | 1,866.70 | 1,866.70 | -2.49% | 207,592 |
| Oct 29, 2025 | 1,854.00 | 1,955.60 | 1,825.00 | 1,914.30 | 1,914.30 | 3.67% | 262,157 |
| Oct 28, 2025 | 1,870.60 | 1,893.00 | 1,841.40 | 1,846.50 | 1,846.50 | -1.26% | 179,073 |
| Oct 27, 2025 | 1,800.00 | 1,880.50 | 1,798.30 | 1,870.10 | 1,870.10 | 4.62% | 598,597 |
| Oct 24, 2025 | 1,781.90 | 1,793.20 | 1,763.60 | 1,787.60 | 1,787.60 | 0.32% | 199,077 |
| Oct 23, 2025 | 1,821.20 | 1,824.70 | 1,777.10 | 1,781.90 | 1,781.90 | -1.70% | 92,360 |
| Oct 21, 2025 | 1,802.00 | 1,832.00 | 1,801.20 | 1,812.70 | 1,812.70 | 0.54% | 21,678 |
| Oct 20, 2025 | 1,847.70 | 1,847.70 | 1,791.10 | 1,803.00 | 1,803.00 | -0.73% | 155,725 |
| Oct 17, 2025 | 1,750.40 | 1,826.20 | 1,748.90 | 1,816.20 | 1,816.20 | 3.76% | 315,890 |
| Oct 16, 2025 | 1,738.00 | 1,812.20 | 1,735.40 | 1,750.40 | 1,750.40 | 0.89% | 407,681 |
| Oct 15, 2025 | 1,747.00 | 1,751.50 | 1,720.30 | 1,734.90 | 1,734.90 | -1.20% | 140,612 |
| Oct 14, 2025 | 1,789.90 | 1,791.20 | 1,735.10 | 1,756.00 | 1,756.00 | -1.89% | 176,951 |
| Oct 13, 2025 | 1,750.00 | 1,799.60 | 1,737.50 | 1,789.90 | 1,789.90 | 2.17% | 232,620 |
| Oct 10, 2025 | 1,737.10 | 1,758.40 | 1,736.00 | 1,751.90 | 1,751.90 | 0.26% | 56,944 |
| Oct 9, 2025 | 1,735.70 | 1,757.40 | 1,727.10 | 1,747.30 | 1,747.30 | 0.40% | 58,283 |
| Oct 8, 2025 | 1,766.30 | 1,772.20 | 1,728.60 | 1,740.40 | 1,740.40 | -1.47% | 180,139 |
| Oct 7, 2025 | 1,682.50 | 1,784.70 | 1,678.00 | 1,766.30 | 1,766.30 | 5.89% | 1,163,665 |
| Oct 6, 2025 | 1,639.00 | 1,675.90 | 1,636.90 | 1,668.10 | 1,668.10 | 1.78% | 186,041 |
| Oct 3, 2025 | 1,660.00 | 1,672.00 | 1,632.90 | 1,639.00 | 1,639.00 | -1.31% | 119,927 |
| Oct 1, 2025 | 1,651.60 | 1,671.50 | 1,626.00 | 1,660.80 | 1,660.80 | 0.06% | 250,911 |
| Sep 30, 2025 | 1,633.90 | 1,703.00 | 1,623.70 | 1,659.80 | 1,659.80 | 1.80% | 344,471 |
| Sep 29, 2025 | 1,668.00 | 1,676.90 | 1,614.50 | 1,630.50 | 1,630.50 | -2.73% | 697,041 |
| Sep 26, 2025 | 1,720.00 | 1,721.90 | 1,664.10 | 1,676.30 | 1,676.30 | -2.98% | 259,991 |
| Sep 25, 2025 | 1,682.50 | 1,747.70 | 1,679.10 | 1,727.80 | 1,727.80 | 2.38% | 413,388 |
| Sep 24, 2025 | 1,712.00 | 1,717.70 | 1,682.60 | 1,687.60 | 1,687.60 | -1.31% | 176,538 |
| Sep 23, 2025 | 1,690.20 | 1,714.00 | 1,685.30 | 1,710.00 | 1,710.00 | 1.16% | 144,812 |
| Sep 22, 2025 | 1,695.00 | 1,710.60 | 1,678.00 | 1,690.40 | 1,690.40 | -1.42% | 293,933 |
| Sep 19, 2025 | 1,711.00 | 1,725.70 | 1,691.50 | 1,714.70 | 1,714.70 | 0.22% | 195,700 |
| Sep 18, 2025 | 1,726.00 | 1,729.70 | 1,705.00 | 1,711.00 | 1,711.00 | -0.89% | 147,227 |
| Sep 17, 2025 | 1,746.90 | 1,746.90 | 1,710.10 | 1,726.30 | 1,726.30 | -0.57% | 256,094 |
| Sep 16, 2025 | 1,709.00 | 1,754.90 | 1,701.10 | 1,736.20 | 1,736.20 | 2.12% | 149,616 |
| Sep 15, 2025 | 1,706.20 | 1,738.00 | 1,690.00 | 1,700.20 | 1,700.20 | -0.35% | 258,145 |
| Sep 12, 2025 | 1,730.50 | 1,740.50 | 1,693.30 | 1,706.20 | 1,706.20 | -1.24% | 152,900 |
| Sep 11, 2025 | 1,739.00 | 1,740.00 | 1,720.00 | 1,727.70 | 1,727.70 | -0.66% | 178,156 |
| Sep 10, 2025 | 1,768.00 | 1,774.90 | 1,725.00 | 1,739.10 | 1,739.10 | -1.75% | 179,864 |
| Sep 9, 2025 | 1,746.00 | 1,782.00 | 1,733.50 | 1,770.00 | 1,770.00 | 1.39% | 96,917 |
| Sep 8, 2025 | 1,750.00 | 1,759.90 | 1,734.10 | 1,745.70 | 1,745.70 | -0.01% | 47,910 |
| Sep 5, 2025 | 1,779.80 | 1,779.80 | 1,726.10 | 1,745.90 | 1,745.90 | -1.62% | 100,619 |
| Sep 4, 2025 | 1,796.90 | 1,799.00 | 1,768.10 | 1,774.70 | 1,774.70 | -0.69% | 142,683 |
| Sep 3, 2025 | 1,772.00 | 1,792.90 | 1,765.10 | 1,787.10 | 1,787.10 | 0.82% | 99,634 |
| Sep 2, 2025 | 1,770.00 | 1,789.50 | 1,757.10 | 1,772.50 | 1,772.50 | 0.14% | 83,658 |
| Sep 1, 2025 | 1,755.00 | 1,791.80 | 1,742.60 | 1,770.00 | 1,770.00 | -0.23% | 174,317 |
| Aug 29, 2025 | 1,773.10 | 1,784.90 | 1,742.40 | 1,774.00 | 1,774.00 | -0.62% | 597,071 |
| Aug 28, 2025 | 1,800.00 | 1,811.20 | 1,761.00 | 1,785.00 | 1,785.00 | -2.97% | 286,243 |
| Aug 26, 2025 | 1,842.50 | 1,868.90 | 1,814.00 | 1,839.70 | 1,839.70 | -1.07% | 154,098 |
| Aug 25, 2025 | 1,875.00 | 1,889.90 | 1,841.30 | 1,859.60 | 1,859.60 | - | 133,966 |
| Aug 22, 2025 | 1,799.90 | 1,868.50 | 1,776.50 | 1,859.60 | 1,859.60 | 3.23% | 315,107 |
| Aug 21, 2025 | 1,790.00 | 1,810.00 | 1,772.00 | 1,801.40 | 1,801.40 | 1.61% | 151,304 |
| Aug 20, 2025 | 1,773.00 | 1,787.00 | 1,755.60 | 1,772.90 | 1,772.90 | 0.29% | 112,594 |
| Aug 19, 2025 | 1,738.80 | 1,779.60 | 1,710.00 | 1,767.80 | 1,767.80 | 2.18% | 185,504 |
| Aug 18, 2025 | 1,703.20 | 1,742.00 | 1,677.00 | 1,730.00 | 1,730.00 | 1.71% | 535,500 |
| Aug 14, 2025 | 1,697.00 | 1,719.90 | 1,676.50 | 1,700.90 | 1,700.90 | 0.19% | 323,218 |
| Aug 13, 2025 | 1,743.00 | 1,756.90 | 1,690.00 | 1,697.60 | 1,697.60 | -3.06% | 166,773 |
| Aug 12, 2025 | 1,756.20 | 1,768.40 | 1,729.90 | 1,751.20 | 1,751.20 | -0.28% | 104,819 |
| Aug 11, 2025 | 1,731.60 | 1,763.70 | 1,701.00 | 1,756.20 | 1,756.20 | 0.07% | 148,014 |
| Aug 8, 2025 | 1,744.80 | 1,774.00 | 1,697.10 | 1,755.00 | 1,755.00 | 0.79% | 293,767 |
| Aug 7, 2025 | 1,782.20 | 1,788.90 | 1,732.50 | 1,741.20 | 1,741.20 | -3.01% | 632,561 |
| Aug 6, 2025 | 1,800.00 | 1,819.20 | 1,783.80 | 1,795.20 | 1,795.20 | -2.82% | 569,189 |
| Aug 5, 2025 | 1,859.00 | 1,876.90 | 1,833.50 | 1,847.30 | 1,847.30 | -0.63% | 338,027 |
| Aug 4, 2025 | 1,838.00 | 1,870.00 | 1,805.00 | 1,859.00 | 1,859.00 | 0.78% | 147,205 |
| Aug 1, 2025 | 1,842.10 | 1,864.00 | 1,816.60 | 1,844.60 | 1,844.60 | -0.17% | 139,113 |
| Jul 31, 2025 | 1,772.00 | 1,883.90 | 1,752.10 | 1,847.70 | 1,847.70 | 2.68% | 291,838 |
| Jul 30, 2025 | 1,788.10 | 1,810.00 | 1,763.30 | 1,799.50 | 1,799.50 | 0.39% | 105,235 |
| Jul 29, 2025 | 1,749.00 | 1,799.40 | 1,719.20 | 1,792.50 | 1,792.50 | 1.94% | 106,620 |
| Jul 28, 2025 | 1,779.00 | 1,804.10 | 1,746.30 | 1,758.40 | 1,758.40 | -1.16% | 136,653 |
| Jul 25, 2025 | 1,816.00 | 1,820.00 | 1,770.00 | 1,779.00 | 1,779.00 | -2.53% | 92,415 |
| Jul 24, 2025 | 1,814.00 | 1,836.40 | 1,805.00 | 1,825.10 | 1,815.10 | 0.60% | 140,473 |
| Jul 23, 2025 | 1,813.80 | 1,820.60 | 1,795.00 | 1,814.30 | 1,804.36 | 0.03% | 79,152 |
| Jul 22, 2025 | 1,825.00 | 1,833.40 | 1,805.10 | 1,813.70 | 1,803.76 | -0.49% | 150,504 |
| Jul 21, 2025 | 1,791.80 | 1,837.00 | 1,771.20 | 1,822.60 | 1,812.61 | 1.68% | 146,099 |
| Jul 18, 2025 | 1,800.30 | 1,823.00 | 1,783.20 | 1,792.40 | 1,782.58 | -0.44% | 91,199 |
| Jul 17, 2025 | 1,818.90 | 1,826.80 | 1,785.50 | 1,800.30 | 1,790.44 | -0.51% | 234,778 |
| Jul 16, 2025 | 1,782.70 | 1,850.30 | 1,782.70 | 1,809.60 | 1,799.68 | 1.97% | 603,216 |
| Jul 15, 2025 | 1,761.90 | 1,806.10 | 1,759.10 | 1,774.70 | 1,764.98 | 0.73% | 189,224 |
| Jul 14, 2025 | 1,795.10 | 1,796.90 | 1,731.50 | 1,761.90 | 1,752.25 | -1.63% | 426,444 |