Bharti Airtel Limited (NSE:AIRTELPP)
India
· Delayed Price · Currency is INR 1,584.40
-7.75 (-0.49%)
At close: Dec 5, 2025
Bharti Airtel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,592.00 | 1,599.00 | 1,575.70 | 1,584.40 | 1,584.40 | -0.49% | 46,878 |
| Dec 4, 2025 | 1,564.15 | 1,600.00 | 1,563.90 | 1,592.15 | 1,592.15 | 1.28% | 131,334 |
| Dec 3, 2025 | 1,592.00 | 1,592.35 | 1,564.90 | 1,572.00 | 1,572.00 | -1.43% | 88,220 |
| Dec 2, 2025 | 1,566.00 | 1,603.60 | 1,566.00 | 1,594.85 | 1,594.85 | 0.96% | 105,899 |
| Dec 1, 2025 | 1,590.00 | 1,608.95 | 1,572.00 | 1,579.70 | 1,579.70 | -0.75% | 94,110 |
| Nov 28, 2025 | 1,612.45 | 1,614.85 | 1,586.00 | 1,591.70 | 1,591.70 | -0.79% | 152,715 |
| Nov 27, 2025 | 1,618.00 | 1,618.00 | 1,586.00 | 1,604.45 | 1,604.45 | -0.42% | 74,844 |
| Nov 26, 2025 | 1,580.20 | 1,620.95 | 1,575.00 | 1,611.25 | 1,611.25 | -0.80% | 329,304 |
| Nov 25, 2025 | 1,639.00 | 1,639.00 | 1,607.60 | 1,624.20 | 1,624.20 | 0.03% | 115,282 |
| Nov 24, 2025 | 1,630.00 | 1,637.00 | 1,615.90 | 1,623.75 | 1,623.75 | -0.01% | 28,447 |
| Nov 21, 2025 | 1,629.65 | 1,639.75 | 1,621.00 | 1,623.95 | 1,623.95 | -0.35% | 56,887 |
| Nov 20, 2025 | 1,611.00 | 1,639.60 | 1,611.00 | 1,629.65 | 1,629.65 | 0.01% | 224,978 |
| Nov 19, 2025 | 1,619.10 | 1,633.20 | 1,617.00 | 1,629.45 | 1,629.45 | 0.64% | 126,597 |
| Nov 18, 2025 | 1,585.00 | 1,634.65 | 1,585.00 | 1,619.05 | 1,619.05 | 1.62% | 363,500 |
| Nov 17, 2025 | 1,575.10 | 1,604.55 | 1,575.10 | 1,593.25 | 1,593.25 | 0.71% | 119,745 |
| Nov 14, 2025 | 1,582.95 | 1,595.00 | 1,569.10 | 1,582.05 | 1,582.05 | -0.08% | 69,844 |
| Nov 13, 2025 | 1,570.00 | 1,596.95 | 1,569.40 | 1,583.25 | 1,583.25 | 1.10% | 114,829 |
| Nov 12, 2025 | 1,550.90 | 1,574.70 | 1,536.00 | 1,566.10 | 1,566.10 | 1.48% | 165,854 |
| Nov 11, 2025 | 1,521.00 | 1,559.00 | 1,518.10 | 1,543.20 | 1,543.20 | 1.46% | 361,644 |
| Nov 10, 2025 | 1,504.65 | 1,528.40 | 1,493.40 | 1,521.00 | 1,521.00 | 1.32% | 95,518 |
| Nov 7, 2025 | 1,560.00 | 1,560.00 | 1,498.00 | 1,501.25 | 1,501.25 | -5.03% | 1,395,574 |
| Nov 6, 2025 | 1,597.00 | 1,619.50 | 1,567.50 | 1,580.80 | 1,580.80 | -1.34% | 271,274 |
| Nov 4, 2025 | 1,594.00 | 1,633.40 | 1,593.95 | 1,602.30 | 1,602.30 | 1.96% | 207,739 |
| Nov 3, 2025 | 1,566.65 | 1,587.65 | 1,542.40 | 1,571.45 | 1,571.45 | 0.31% | 221,366 |
| Oct 31, 2025 | 1,561.20 | 1,581.90 | 1,561.20 | 1,566.65 | 1,566.65 | -0.46% | 133,385 |
| Oct 30, 2025 | 1,599.00 | 1,599.00 | 1,564.00 | 1,573.85 | 1,573.85 | -1.65% | 370,806 |
| Oct 29, 2025 | 1,581.90 | 1,613.45 | 1,580.00 | 1,600.20 | 1,600.20 | 0.98% | 273,178 |
| Oct 28, 2025 | 1,584.00 | 1,599.80 | 1,561.50 | 1,584.65 | 1,584.65 | 0.54% | 643,194 |
| Oct 27, 2025 | 1,549.00 | 1,599.00 | 1,545.90 | 1,576.10 | 1,576.10 | 2.44% | 502,584 |
| Oct 24, 2025 | 1,531.55 | 1,554.90 | 1,531.55 | 1,538.55 | 1,538.55 | -0.14% | 1,047,148 |
| Oct 23, 2025 | 1,567.55 | 1,577.60 | 1,532.10 | 1,540.75 | 1,540.75 | -1.44% | 564,461 |
| Oct 21, 2025 | 1,568.00 | 1,574.00 | 1,558.00 | 1,563.20 | 1,563.20 | -0.28% | 18,511 |
| Oct 20, 2025 | 1,535.35 | 1,574.00 | 1,521.20 | 1,567.65 | 1,567.65 | 2.24% | 134,024 |
| Oct 17, 2025 | 1,490.50 | 1,559.80 | 1,485.05 | 1,533.35 | 1,533.35 | 2.84% | 1,387,291 |
| Oct 16, 2025 | 1,486.10 | 1,514.10 | 1,486.10 | 1,490.95 | 1,490.95 | -0.10% | 764,056 |
| Oct 15, 2025 | 1,475.00 | 1,501.60 | 1,463.00 | 1,492.50 | 1,492.50 | 1.61% | 141,714 |
| Oct 14, 2025 | 1,488.00 | 1,488.00 | 1,463.20 | 1,468.80 | 1,468.80 | -0.47% | 38,030 |
| Oct 13, 2025 | 1,465.00 | 1,490.50 | 1,465.00 | 1,475.70 | 1,475.70 | 0.43% | 73,298 |
| Oct 10, 2025 | 1,473.00 | 1,481.80 | 1,464.20 | 1,469.40 | 1,469.40 | -0.01% | 113,265 |
| Oct 9, 2025 | 1,463.00 | 1,479.00 | 1,458.50 | 1,469.50 | 1,469.50 | -0.04% | 104,482 |
| Oct 8, 2025 | 1,474.00 | 1,491.80 | 1,463.00 | 1,470.15 | 1,470.15 | 0.29% | 77,378 |
| Oct 7, 2025 | 1,442.20 | 1,480.00 | 1,442.05 | 1,465.90 | 1,465.90 | 1.64% | 59,161 |
| Oct 6, 2025 | 1,437.00 | 1,445.00 | 1,420.75 | 1,442.20 | 1,442.20 | 0.53% | 143,943 |
| Oct 3, 2025 | 1,385.00 | 1,439.90 | 1,385.00 | 1,434.60 | 1,434.60 | 2.21% | 177,755 |
| Oct 1, 2025 | 1,407.70 | 1,408.95 | 1,390.10 | 1,403.55 | 1,403.55 | -0.29% | 133,576 |
| Sep 30, 2025 | 1,440.00 | 1,443.50 | 1,403.85 | 1,407.70 | 1,407.70 | -1.84% | 91,903 |
| Sep 29, 2025 | 1,458.00 | 1,458.00 | 1,427.80 | 1,434.05 | 1,434.05 | -0.76% | 171,324 |
| Sep 26, 2025 | 1,458.25 | 1,466.35 | 1,432.50 | 1,445.00 | 1,445.00 | -1.53% | 63,439 |
| Sep 25, 2025 | 1,458.10 | 1,480.00 | 1,458.10 | 1,467.40 | 1,467.40 | 0.22% | 86,341 |
| Sep 24, 2025 | 1,467.00 | 1,476.15 | 1,451.55 | 1,464.25 | 1,464.25 | -0.94% | 40,127 |