Skip to main content
Bharti Hexacom Limited (NSE:BHARTIHEXA)
India flag India · Delayed Price · Currency is INR
1,515.30
+5.70 (0.38%)
Apr 29, 2026, 12:45 PM IST

Bharti Hexacom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,490.001,518.001,484.101,509.601,509.600.68%332,520
Apr 27, 20261,550.001,559.801,491.101,499.401,499.40-2.20%398,004
Apr 24, 20261,559.301,568.901,517.901,533.201,533.20-1.67%89,511
Apr 23, 20261,549.001,575.001,545.601,559.301,559.300.59%117,897
Apr 22, 20261,557.201,573.801,544.101,550.101,550.10-0.46%115,463
Apr 21, 20261,534.001,578.501,530.001,557.201,557.201.54%83,077
Apr 20, 20261,536.101,573.801,526.001,533.601,533.60-0.30%259,170
Apr 17, 20261,526.001,549.001,526.001,538.201,538.200.34%197,740
Apr 16, 20261,555.001,560.001,514.501,533.001,533.00-0.51%166,743
Apr 15, 20261,529.901,566.001,525.101,540.801,540.801.76%77,577
Apr 13, 20261,503.501,527.001,482.101,514.201,514.20-0.62%134,395
Apr 10, 20261,530.601,553.501,517.101,523.701,523.70-0.45%69,659
Apr 9, 20261,554.701,554.801,518.801,530.601,530.60-0.32%113,615
Apr 8, 20261,564.701,585.901,529.101,535.501,535.500.85%333,129
Apr 7, 20261,496.001,545.401,496.001,522.501,522.500.32%301,797
Apr 6, 20261,506.901,527.001,506.301,517.601,517.600.72%82,585
Apr 2, 20261,465.001,518.001,439.301,506.801,506.802.81%225,803
Apr 1, 20261,514.701,564.701,455.101,465.601,465.60-2.86%263,495
Mar 30, 20261,500.001,534.601,482.201,508.701,508.700.30%204,017
Mar 27, 20261,575.201,582.501,485.701,504.201,504.20-4.99%649,009
Mar 25, 20261,586.001,605.501,576.001,583.201,583.200.13%151,504
Mar 24, 20261,575.701,599.801,524.101,581.201,581.200.35%245,384
Mar 23, 20261,553.001,593.001,530.901,575.701,575.70-0.53%113,304
Mar 20, 20261,599.801,611.101,566.001,584.101,584.10-0.46%378,441
Mar 19, 20261,584.301,618.601,555.401,591.401,591.40-0.14%467,816
Mar 18, 20261,540.101,599.001,520.601,593.601,593.604.09%129,206
Mar 17, 20261,486.401,540.001,480.001,531.001,531.003.00%130,919
Mar 16, 20261,472.501,498.601,450.001,486.401,486.400.94%140,666
Mar 13, 20261,505.001,517.801,464.501,472.501,472.50-3.25%218,280
Mar 12, 20261,513.201,536.901,501.601,521.901,521.90-0.93%46,112
Mar 11, 20261,574.801,585.001,526.901,536.201,536.20-2.39%53,872
Mar 10, 20261,590.001,607.601,570.001,573.801,573.80-0.53%55,793
Mar 9, 20261,604.901,604.901,560.201,582.201,582.20-1.41%36,137
Mar 6, 20261,585.601,623.901,585.401,604.901,604.90-0.25%22,875
Mar 5, 20261,582.301,616.001,571.201,608.901,608.902.02%64,930
Mar 4, 20261,561.901,594.401,547.501,577.001,577.00-1.15%118,051
Mar 2, 20261,527.801,622.501,526.901,595.301,595.30-0.72%75,547
Feb 27, 20261,666.701,666.701,586.301,606.901,606.90-3.11%283,709
Feb 26, 20261,650.001,668.901,650.001,658.501,658.500.14%75,696
Feb 25, 20261,664.701,664.701,645.101,656.201,656.200.15%86,999
Feb 24, 20261,704.801,704.801,650.001,653.701,653.70-2.60%53,184
Feb 23, 20261,695.401,705.001,690.501,697.801,697.800.57%59,593
Feb 20, 20261,668.001,692.901,652.601,688.101,688.100.46%57,126
Feb 19, 20261,700.001,712.301,672.101,680.401,680.40-1.33%36,166
Feb 18, 20261,692.001,713.201,690.701,703.101,703.100.51%157,411
Feb 17, 20261,662.001,706.001,655.001,694.501,694.500.88%92,218
Feb 16, 20261,663.601,688.901,633.001,679.701,679.700.66%178,841
Feb 13, 20261,680.201,683.001,661.101,668.701,668.70-0.78%46,525
Feb 12, 20261,685.301,692.001,664.001,681.901,681.90-0.44%65,791
Feb 11, 20261,683.901,697.601,665.801,689.301,689.300.31%57,877
Feb 10, 20261,734.101,735.001,674.001,684.001,684.00-2.93%228,762
Feb 9, 20261,711.001,743.301,678.001,734.901,734.902.07%148,853
Feb 6, 20261,627.401,729.001,627.001,699.701,699.704.44%695,867
Feb 5, 20261,620.001,660.001,581.601,627.401,627.401.00%262,659
Feb 4, 20261,637.001,637.001,594.101,611.301,611.30-1.55%269,138
Feb 3, 20261,644.701,657.801,585.001,636.601,636.603.26%202,630
Feb 2, 20261,582.601,590.001,551.101,585.001,585.00-0.80%119,649
Feb 1, 20261,560.001,659.001,535.001,597.801,597.803.43%115,936
Jan 30, 20261,536.101,618.101,535.001,544.801,544.80-0.96%332,685
Jan 29, 20261,545.001,569.701,525.101,559.701,559.701.60%376,623
Jan 28, 20261,599.001,599.001,523.201,535.201,535.20-2.96%351,137
Jan 27, 20261,592.501,614.401,564.401,582.101,582.10-2.05%204,257
Jan 23, 20261,619.801,624.501,591.001,615.201,615.20-0.58%81,756
Jan 22, 20261,631.501,639.001,594.401,624.601,624.60-1.28%146,240
Jan 21, 20261,600.201,651.701,582.301,645.601,645.603.19%182,578
Jan 20, 20261,614.001,627.601,589.001,594.801,594.800.03%192,419
Jan 19, 20261,595.401,621.301,587.301,594.401,594.40-1.24%91,375
Jan 16, 20261,599.901,625.901,586.201,614.501,614.50-1.54%407,526
Jan 14, 20261,666.601,672.801,625.201,639.801,639.80-2.40%310,625
Jan 13, 20261,700.001,703.001,666.801,680.101,680.10-1.51%314,158
Jan 12, 20261,751.001,751.001,691.201,705.901,705.90-3.16%112,761
Jan 9, 20261,736.201,775.901,736.001,761.601,761.600.46%227,626
Jan 8, 20261,771.001,777.001,745.001,753.601,753.60-1.52%121,146
Jan 7, 20261,775.001,795.901,755.001,780.701,780.70-0.44%100,858
Jan 6, 20261,821.201,821.201,767.901,788.601,788.60-1.06%194,520
Jan 5, 20261,785.001,832.001,785.001,807.701,807.700.31%170,110
Jan 2, 20261,822.001,822.001,768.001,802.101,802.10-0.46%158,080
Jan 1, 20261,800.001,823.901,781.001,810.401,810.40-0.62%122,537
Dec 31, 20251,790.001,844.201,773.301,821.701,821.702.30%122,560
Dec 30, 20251,842.901,848.501,766.701,780.801,780.80-3.30%699,006
Dec 29, 20251,840.001,850.501,821.101,841.601,841.600.74%99,066
Dec 26, 20251,792.301,832.001,791.201,828.001,828.000.63%60,971
Dec 24, 20251,807.001,832.901,794.001,816.501,816.500.53%79,270
Dec 23, 20251,799.001,824.901,784.101,806.901,806.901.02%113,689
Dec 22, 20251,802.801,803.001,783.001,788.701,788.70-0.26%65,419
Dec 19, 20251,760.001,809.701,752.801,793.401,793.401.63%195,847
Dec 18, 20251,748.701,785.001,727.101,764.601,764.600.15%139,056
Dec 17, 20251,748.901,765.001,718.401,761.901,761.901.05%145,813
Dec 16, 20251,705.001,759.001,701.001,743.601,743.602.55%233,240
Dec 15, 20251,684.901,707.901,683.301,700.301,700.301.00%379,695
Dec 12, 20251,697.801,697.801,675.001,683.401,683.40-0.85%87,616
Dec 11, 20251,670.901,721.501,660.001,697.801,697.801.66%84,462
Dec 10, 20251,695.801,705.801,661.501,670.001,670.00-1.52%113,280
Dec 9, 20251,727.901,736.401,682.101,695.801,695.80-1.86%151,256
Dec 8, 20251,755.001,755.001,715.001,727.901,727.90-1.75%60,057
Dec 5, 20251,747.301,768.101,744.701,758.701,758.70-0.35%30,944
Dec 4, 20251,751.901,784.401,740.401,764.901,764.900.55%119,930
Dec 3, 20251,738.401,762.901,722.501,755.201,755.201.43%77,096
Dec 2, 20251,735.001,756.201,725.601,730.401,730.40-1.05%121,723
Dec 1, 20251,761.001,764.301,731.201,748.701,748.70-1.11%104,633