Skip to main content
Bharti Airtel Limited (BOM:532454)
India flag India · Delayed Price · Currency is INR
2,107.70
+4.20 (0.20%)
At close: Dec 5, 2025

Bharti Airtel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,091.802,111.652,091.252,107.702,107.700.20%46,562
Dec 4, 20252,088.752,108.752,074.702,103.502,103.500.83%435,861
Dec 3, 20252,099.902,110.352,082.002,086.102,086.10-0.75%81,413
Dec 2, 20252,083.002,114.502,083.002,101.852,101.850.59%70,868
Dec 1, 20252,113.902,119.352,083.002,089.602,089.60-0.54%46,165
Nov 28, 20252,117.802,129.052,096.252,101.052,101.05-0.70%61,011
Nov 27, 20252,130.002,134.352,103.502,115.952,115.95-0.52%444,496
Nov 26, 20252,105.002,134.002,100.002,127.102,127.10-1.56%658,627
Nov 25, 20252,161.002,170.952,139.002,160.752,160.750.46%206,512
Nov 24, 20252,161.052,166.002,139.252,150.852,150.85-0.55%86,878
Nov 21, 20252,149.002,174.702,148.352,162.852,162.850.16%50,946
Nov 20, 20252,155.002,169.002,149.402,159.452,159.45-0.09%424,508
Nov 19, 20252,151.152,165.902,146.502,161.302,161.300.53%175,355
Nov 18, 20252,122.002,159.002,110.052,149.902,149.901.78%134,764
Nov 17, 20252,110.002,122.002,102.002,112.202,112.200.64%47,762
Nov 14, 20252,088.702,107.602,081.002,098.702,098.700.31%53,860
Nov 13, 20252,090.102,107.002,078.552,092.152,092.150.90%482,662
Nov 12, 20252,050.052,078.552,050.052,073.502,073.501.52%180,105
Nov 11, 20252,029.402,056.202,019.152,042.552,042.551.06%1,042,136
Nov 10, 20251,995.002,027.451,994.002,021.152,021.151.00%67,953
Nov 7, 20252,048.602,049.501,995.802,001.102,001.10-4.46%1,858,254
Nov 6, 20252,114.502,122.802,080.502,094.602,094.60-0.87%733,095
Nov 4, 20252,100.002,135.752,100.002,112.902,112.901.89%297,334
Nov 3, 20252,056.602,080.402,046.552,073.752,073.750.93%93,968
Oct 31, 20252,065.502,073.652,051.652,054.602,054.60-0.56%41,588
Oct 30, 20252,068.052,087.502,058.902,066.102,066.10-1.64%242,538
Oct 29, 20252,086.952,109.902,081.152,100.452,100.450.48%155,441
Oct 28, 20252,084.102,103.402,072.002,090.502,090.500.45%159,740
Oct 27, 20252,038.702,093.852,032.002,081.052,081.052.56%1,418,303
Oct 24, 20252,005.402,033.002,005.402,029.102,029.101.03%56,173
Oct 23, 20252,069.252,069.252,003.252,008.352,008.35-1.71%871,617
Oct 21, 20252,047.352,057.952,038.502,043.352,043.35-0.39%25,089
Oct 20, 20252,022.202,057.002,020.002,051.252,051.251.95%61,612
Oct 17, 20251,967.452,033.551,967.452,011.952,011.952.28%161,616
Oct 16, 20251,966.001,986.751,961.301,967.101,967.10-0.11%372,854
Oct 15, 20251,955.001,975.951,952.401,969.201,969.201.18%176,910
Oct 14, 20251,967.951,967.951,938.851,946.201,946.20-0.45%49,886
Oct 13, 20251,938.001,966.151,938.001,955.051,955.050.80%91,113
Oct 10, 20251,940.901,948.001,935.001,939.601,939.60-0.09%77,116
Oct 9, 20251,948.701,948.701,931.451,941.301,941.30-0.08%406,590
Oct 8, 20251,933.651,962.501,928.901,942.851,942.850.71%247,730
Oct 7, 20251,911.701,946.651,901.001,929.201,929.201.40%183,181
Oct 6, 20251,888.901,906.801,888.551,902.551,902.550.37%110,682
Oct 3, 20251,849.951,900.601,848.451,895.601,895.601.51%58,328
Oct 1, 20251,855.551,875.601,855.551,867.351,867.35-0.57%384,373
Sep 30, 20251,895.001,907.551,875.701,878.001,878.00-1.23%31,489
Sep 29, 20251,918.601,925.551,897.251,901.301,901.30-0.80%100,948
Sep 26, 20251,930.051,941.701,911.601,916.701,916.70-1.00%213,268
Sep 25, 20251,925.301,950.051,925.301,936.051,936.050.31%425,293
Sep 24, 20251,925.001,937.551,919.001,930.051,930.05-0.47%161,510