Bharti Airtel

🏛️ india →
1,914.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,038.90 1,052.25 1,033.25 1,041.15 6.3M
2023-12-28 1,020.20 1,039.85 1,020.20 1,036.70 9.9M
2023-12-27 995.95 1,022.95 995.95 1,019.85 9.3M
2023-12-26 991.55 1,001.75 989.70 998.85 13.7M
2023-12-22 982.85 999.65 978.10 990.25 12.7M
2023-12-21 971.00 982.65 963.65 980.40 8.3M
2023-12-20 998.80 998.80 971.65 973.55 7.5M
2023-12-19 996.40 1,001.50 990.50 992.30 5.4M
2023-12-18 999.00 1,003.55 986.50 994.50 7.4M
2023-12-15 1,006.05 1,013.00 993.65 998.25 8.1M
2023-12-14 1,010.00 1,014.05 1,003.65 1,008.95 7.3M
2023-12-13 1,000.95 1,006.35 997.60 1,004.05 4.5M
2023-12-12 1,006.05 1,006.10 992.85 1,000.80 6.3M
2023-12-11 999.05 1,009.50 997.15 1,005.85 7.5M
2023-12-08 1,002.50 1,006.75 996.35 1,004.50 8.1M
2023-12-07 1,023.80 1,023.80 1,004.15 1,005.85 11.6M
2023-12-06 1,034.70 1,038.70 1,019.15 1,030.45 5.1M
2023-12-05 1,038.40 1,047.05 1,025.05 1,032.55 5.7M
2023-12-04 1,031.60 1,044.45 1,026.75 1,035.10 7.0M
2023-12-01 1,019.70 1,027.30 1,010.70 1,016.90 9.8M
2023-11-30 992.20 1,014.85 991.75 1,014.70 9.4M
2023-11-29 993.20 1,005.45 989.95 994.50 10.7M
2023-11-28 977.65 986.90 973.65 985.40 14.1M
2023-11-24 978.70 979.35 973.40 975.20 10.9M
2023-11-23 973.45 982.10 966.50 978.65 6.4M
2023-11-22 975.05 976.80 969.40 973.20 4.6M
2023-11-21 966.00 976.90 963.75 971.95 8.0M
2023-11-20 951.40 965.60 944.85 964.05 7.3M
2023-11-17 953.05 957.20 949.75 951.20 2.8M
2023-11-16 951.10 956.35 945.60 952.85 5.2M
2023-11-15 943.00 953.35 939.40 951.00 6.1M
2023-11-13 942.50 943.05 937.05 938.50 1.6M
2023-11-10 934.60 939.90 932.50 939.20 2.2M
2023-11-09 937.85 940.50 935.45 937.00 4.0M
2023-11-08 942.70 944.15 937.35 939.75 2.0M
2023-11-07 941.20 943.70 937.20 941.75 4.4M
2023-11-06 935.70 942.90 933.20 942.00 4.0M
2023-11-03 927.65 935.50 924.45 933.00 4.4M
2023-11-02 921.20 927.60 918.35 925.65 6.6M
2023-11-01 910.20 920.00 901.20 915.85 7.4M
2023-10-31 926.20 927.70 918.20 920.00 7.0M
2023-10-30 920.75 934.60 914.30 928.60 4.1M
2023-10-27 915.70 922.50 911.05 920.30 3.1M
2023-10-26 923.20 923.80 902.00 905.50 12.6M
2023-10-25 931.40 941.00 921.45 925.35 12.0M
2023-10-23 955.75 955.75 938.45 940.35 11.4M
2023-10-20 942.60 947.70 939.80 946.40 15.5M
2023-10-19 953.85 953.90 944.50 945.85 6.5M
2023-10-18 955.45 960.25 953.05 955.30 3.0M
2023-10-17 950.30 961.60 947.15 955.80 5.4M
2023-10-16 956.75 959.00 946.70 948.25 4.9M
2023-10-13 951.10 957.80 949.05 956.50 6.2M
2023-10-12 954.35 956.35 947.75 951.65 4.7M
2023-10-11 948.20 955.90 947.85 954.70 6.0M
2023-10-10 923.95 952.50 923.95 948.00 11.6M
2023-10-09 921.95 929.65 919.00 925.75 3.2M
2023-10-06 928.00 929.65 924.45 926.00 2.6M
2023-10-05 924.00 930.30 922.15 929.15 5.0M
2023-10-04 926.25 927.00 920.25 925.00 7.1M
2023-10-03 931.90 931.90 920.20 927.35 3.9M
2023-09-29 923.55 936.35 923.55 927.80 5.0M
2023-09-28 925.55 928.75 919.55 925.65 7.2M
2023-09-27 912.55 923.35 909.65 922.45 9.6M
2023-09-26 911.95 921.60 910.20 914.90 13.5M
2023-09-25 913.10 913.95 903.80 912.35 19.0M
2023-09-22 918.55 921.95 905.35 912.30 12.1M
2023-09-21 912.00 919.75 904.15 918.80 6.6M
2023-09-20 914.95 919.50 907.05 913.00 5.1M
2023-09-18 926.40 932.65 917.90 919.40 6.0M
2023-09-15 911.80 933.80 911.15 931.05 14.2M
2023-09-14 917.00 918.95 909.10 913.05 6.4M
2023-09-13 890.00 915.00 890.00 913.60 8.8M
2023-09-12 891.50 895.75 885.40 889.50 5.7M
2023-09-11 886.65 891.90 886.00 890.70 3.2M
2023-09-08 878.85 891.00 878.65 886.05 5.3M
2023-09-07 883.05 884.85 874.60 876.75 5.0M
2023-09-06 868.50 883.90 867.45 881.60 6.0M
2023-09-05 865.15 869.30 862.05 868.40 1.8M
2023-09-04 861.05 871.75 860.05 867.50 3.0M
2023-09-01 857.15 869.70 856.40 867.70 3.5M
2023-08-31 855.90 858.60 847.55 856.40 10.5M
2023-08-30 857.00 862.60 857.00 858.60 5.8M
2023-08-29 868.10 869.55 850.60 857.25 20.5M
2023-08-28 872.00 874.00 863.70 868.90 18.3M
2023-08-25 867.85 874.00 861.10 871.75 11.4M
2023-08-24 872.55 873.60 864.15 868.30 7.2M
2023-08-23 876.45 876.45 867.70 868.75 3.0M
2023-08-22 870.95 879.75 866.60 877.25 5.0M
2023-08-21 857.35 873.20 856.95 871.50 4.8M
2023-08-18 855.10 862.65 852.95 856.35 6.0M
2023-08-17 854.95 859.60 849.85 856.65 5.0M
2023-08-16 869.95 870.25 853.85 857.15 4.8M
2023-08-14 872.75 872.75 858.70 867.90 4.1M
2023-08-11 873.65 874.95 866.90 873.20 4.1M
2023-08-10 881.30 881.40 868.70 872.90 5.9M
2023-08-09 885.00 895.70 877.00 881.90 6.7M
2023-08-08 890.55 893.90 879.00 883.90 4.9M
2023-08-07 887.20 899.40 883.10 890.50 6.0M
2023-08-04 872.50 892.50 866.00 889.55 12.7M
2023-08-03 877.95 883.50 867.30 873.10 9.7M
2023-08-02 889.70 892.30 875.20 877.90 5.2M
2023-08-01 897.20 900.85 892.10 893.30 3.0M
2023-07-31 895.25 902.00 889.60 894.30 5.3M
2023-07-28 899.70 901.45 893.05 897.10 4.7M
2023-07-27 890.95 901.15 890.95 895.15 9.6M
2023-07-26 885.80 898.90 884.60 890.60 8.5M
2023-07-25 891.10 896.75 881.75 886.60 14.9M
2023-07-24 887.00 894.80 882.40 890.45 13.8M
2023-07-21 882.90 893.55 877.15 887.75 5.9M
2023-07-20 872.55 886.75 869.75 884.75 8.9M
2023-07-19 877.00 877.80 869.45 871.75 3.9M
2023-07-18 881.20 882.50 865.25 876.40 6.4M
2023-07-17 892.75 892.80 879.35 881.05 3.7M
2023-07-14 890.15 891.95 882.95 889.65 3.8M
2023-07-13 895.00 895.75 886.60 888.10 4.1M
2023-07-12 887.15 895.50 885.00 890.75 3.4M
2023-07-11 889.45 892.90 886.70 890.95 3.8M
2023-07-10 870.15 890.00 868.75 885.45 8.0M
2023-07-07 866.00 885.90 865.20 874.30 7.2M
2023-07-06 869.10 879.85 865.20 868.65 7.2M
2023-07-05 867.10 872.25 865.15 868.75 3.7M
2023-07-04 868.10 872.55 860.80 866.60 8.5M
2023-07-03 879.00 886.00 874.45 879.05 4.4M
2023-06-30 878.60 883.65 869.00 880.20 6.8M
2023-06-28 866.50 873.65 863.30 872.20 8.5M
2023-06-27 857.45 871.65 854.00 864.55 15.8M
2023-06-26 854.25 856.90 846.80 854.30 18.2M
2023-06-23 841.15 859.70 840.70 855.15 25.5M
2023-06-22 838.35 843.00 833.95 841.85 4.3M
2023-06-21 833.50 840.40 831.00 838.90 3.8M
2023-06-20 831.45 834.05 827.85 832.25 2.7M
2023-06-19 839.90 839.90 829.80 831.20 3.3M
2023-06-16 825.10 841.95 823.35 840.05 6.0M
2023-06-15 831.40 836.90 827.85 833.00 4.5M
2023-06-14 836.55 836.60 822.40 831.70 7.1M
2023-06-13 841.85 846.15 836.65 838.00 3.2M
2023-06-12 836.80 845.50 835.05 839.40 3.4M
2023-06-09 838.10 841.00 832.05 836.40 3.2M
2023-06-08 845.15 846.65 836.45 839.80 5.6M
2023-06-07 833.00 846.40 828.20 843.60 8.4M
2023-06-06 836.50 838.55 829.35 831.15 3.6M
2023-06-05 837.00 840.65 832.10 835.20 4.2M
2023-06-02 828.45 837.00 825.70 835.35 5.7M
2023-06-01 836.70 837.95 822.60 826.45 9.4M
2023-05-31 820.35 849.50 820.20 845.00 32.0M
2023-05-30 825.00 829.60 815.75 820.90 5.4M
2023-05-29 827.95 830.60 821.20 824.75 4.0M
2023-05-26 830.00 834.10 818.25 822.35 6.1M
2023-05-25 796.20 824.25 796.20 822.70 10.9M
2023-05-24 799.40 801.90 795.55 801.10 9.2M
2023-05-23 804.20 806.55 797.50 800.70 11.5M
2023-05-22 801.40 804.85 798.45 802.40 15.4M
2023-05-19 800.25 807.00 793.90 805.35 11.7M
2023-05-18 797.95 803.90 795.60 799.55 11.2M
2023-05-17 790.00 799.50 786.10 794.40 13.4M
2023-05-16 804.10 804.10 785.50 788.50 11.1M
2023-05-15 792.45 805.65 791.15 799.70 12.9M
2023-05-12 791.75 794.25 787.70 792.35 3.4M
2023-05-11 794.90 794.90 786.75 791.95 5.0M
2023-05-10 797.95 798.50 790.85 797.20 2.9M
2023-05-09 795.95 798.50 792.50 795.45 3.4M
2023-05-08 792.35 797.00 787.30 795.75 4.2M
2023-05-05 793.60 794.10 783.00 789.35 5.1M
2023-05-04 783.95 795.15 778.20 791.45 4.4M
2023-05-03 799.95 799.95 782.40 784.00 6.3M
2023-05-02 800.05 808.20 792.10 793.30 8.0M
2023-04-28 793.80 804.45 791.25 801.90 9.8M
2023-04-27 772.45 786.95 770.15 786.50 7.9M
2023-04-26 774.90 777.05 766.25 773.65 8.4M
2023-04-25 761.20 776.15 761.20 771.50 17.0M
2023-04-24 765.80 769.00 757.20 762.10 12.9M
2023-04-21 770.50 776.20 766.05 767.35 6.4M
2023-04-20 767.40 775.30 764.50 774.10 10.6M
2023-04-19 762.35 767.00 758.20 765.90 2.9M
2023-04-18 763.00 764.65 754.30 761.25 3.4M
2023-04-17 783.25 783.30 757.50 762.85 9.1M
2023-04-13 770.90 774.00 768.70 770.10 3.8M
2023-04-12 776.00 776.75 768.75 772.45 3.8M
2023-04-11 777.35 777.40 771.25 775.95 4.4M
2023-04-10 770.40 777.85 768.55 771.75 3.5M
2023-04-06 764.95 771.00 762.10 767.80 2.8M
2023-04-05 765.95 768.85 760.30 766.40 2.9M
2023-04-03 756.65 764.45 755.85 763.25 3.2M
2023-03-31 753.90 758.30 747.20 754.20 5.4M
2023-03-29 751.25 754.20 738.05 743.60 10.3M
2023-03-28 762.95 762.95 745.20 749.40 9.4M
2023-03-27 763.00 769.35 760.10 763.75 16.1M
2023-03-24 761.40 768.20 759.30 762.55 10.1M
2023-03-23 758.75 768.45 758.75 764.10 6.7M
2023-03-22 764.25 764.30 756.10 759.40 4.5M
2023-03-21 761.30 767.35 756.90 759.70 5.9M
2023-03-20 758.30 761.65 750.75 756.50 3.2M
2023-03-17 752.40 761.75 742.95 759.55 7.2M
2023-03-16 755.75 762.65 747.55 750.20 7.9M
2023-03-15 764.50 768.55 755.10 759.55 10.5M
2023-03-14 772.15 778.75 767.85 775.80 5.3M
2023-03-13 774.95 778.80 764.05 768.30 5.9M
2023-03-10 770.00 780.40 770.00 775.00 5.9M
2023-03-09 789.00 789.00 772.20 775.10 6.8M
2023-03-08 769.20 773.25 763.95 768.40 3.7M
2023-03-06 768.40 778.00 768.40 769.75 5.7M
2023-03-03 748.05 768.70 746.90 767.30 6.5M
2023-03-02 755.40 755.50 739.50 745.20 6.8M
2023-03-01 748.60 758.60 745.80 755.55 5.5M
2023-02-28 759.95 764.40 744.85 747.25 6.9M
2023-02-27 758.05 758.80 743.40 756.05 7.9M
2023-02-24 773.90 775.90 759.00 762.15 4.2M
2023-02-23 769.50 775.60 760.75 762.95 13.4M
2023-02-22 776.95 781.00 765.50 769.85 9.0M
2023-02-21 780.00 788.80 779.35 780.20 10.0M
2023-02-20 779.90 792.80 778.70 780.55 20.4M
2023-02-17 785.00 787.25 771.65 777.25 5.4M
2023-02-16 791.30 791.55 781.65 784.45 7.2M
2023-02-15 773.25 787.20 772.90 785.60 4.6M
2023-02-14 769.80 778.40 768.00 775.80 3.4M
2023-02-13 772.50 780.35 770.30 771.40 4.1M
2023-02-10 767.95 774.15 763.85 772.95 4.2M
2023-02-09 775.15 777.50 764.50 769.55 5.7M
2023-02-08 777.05 782.35 767.00 777.55 15.1M
2023-02-07 791.50 796.60 785.20 788.40 6.4M
2023-02-06 788.60 795.45 782.05 791.15 4.9M
2023-02-03 784.95 796.15 782.00 794.30 7.4M
2023-02-02 771.30 786.10 770.20 782.20 5.3M
2023-02-01 775.95 788.35 760.65 772.75 8.2M
2023-01-31 771.70 783.40 771.70 776.90 6.0M
2023-01-30 773.15 777.75 768.15 773.80 5.4M
2023-01-27 778.60 781.10 770.30 776.95 7.8M
2023-01-25 776.00 779.60 766.40 776.50 15.6M
2023-01-24 773.90 778.25 762.20 775.60 13.4M
2023-01-23 767.05 777.65 766.65 773.90 17.5M
2023-01-20 776.90 780.00 760.30 765.70 14.2M
2023-01-19 775.55 777.55 768.10 773.85 6.9M
2023-01-18 769.95 781.00 768.55 778.95 8.3M
2023-01-17 761.95 771.25 761.20 768.95 6.8M
2023-01-16 768.35 771.00 757.65 761.25 6.1M
2023-01-13 760.20 769.35 755.95 767.85 11.7M
2023-01-12 765.15 773.00 757.25 760.55 9.9M
2023-01-11 784.60 784.95 755.55 768.50 25.6M
2023-01-10 822.75 826.85 793.30 796.95 10.8M
2023-01-09 806.60 822.80 803.05 820.25 8.9M
2023-01-06 810.05 815.05 796.10 799.90 4.4M
2023-01-05 819.50 821.30 805.75 808.45 6.1M
2023-01-04 818.40 821.75 809.00 812.30 4.4M
2023-01-03 816.00 821.00 810.55 819.80 2.9M
2023-01-02 802.00 818.80 802.00 816.30 2.5M