Bharti Airtel Limited (INE397D01024)
NSE: BHARTIARTL | Series: EQ | Date of Listing: 15 Feb, 2002
-
LTP
1,873.00
24.60 (1.33 %) -
Open
1,868.90
1,855.00 -
High
1,883.40
1,871.10 -
Low
1,854.00
1,836.50 -
Close
1,870.80
1,848.40 -
52W High
1,917.00
07 May, 2025 -
52W Low
1,219.05
04 Jun, 2024
Upper Circuit: 2,218.08
Lower Circuit: 1,478.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 1,868.90 | 1,883.40 | 1,854.00 | 1,873.00 | 1,870.80 | 22.40 | 1.21 | 1,917.00 | 895.45 | 3,936,019 | 735.90 Crore | 134,363 |
| 09 May, 2025 | 1,855.00 | 1,871.10 | 1,836.50 | 1,850.00 | 1,848.40 | -26.50 | -1.41 | 1,917.00 | 895.45 | 3,686,209 | 681.54 Crore | 142,316 |
| 08 May, 2025 | 1,897.00 | 1,905.80 | 1,862.40 | 1,864.50 | 1,874.90 | -21.90 | -1.15 | 1,917.00 | 895.45 | 5,500,724 | 1,034.31 Crore | 188,110 |
| 07 May, 2025 | 1,901.00 | 1,917.00 | 1,885.50 | 1,892.70 | 1,896.80 | -4.20 | -0.22 | 1,917.00 | 895.45 | 5,554,616 | 1,054.87 Crore | 184,822 |
| 06 May, 2025 | 1,888.30 | 1,912.00 | 1,882.60 | 1,896.00 | 1,901.00 | 35.00 | 1.88 | 1,912.00 | 895.45 | 8,597,920 | 1,633.20 Crore | 200,749 |
| 05 May, 2025 | 1,868.00 | 1,873.50 | 1,849.20 | 1,866.00 | 1,866.00 | 14.10 | 0.76 | 1,904.30 | 895.45 | 3,548,839 | 661.65 Crore | 103,413 |
| 02 May, 2025 | 1,852.00 | 1,883.60 | 1,832.10 | 1,849.00 | 1,851.90 | -12.60 | -0.68 | 1,904.30 | 895.45 | 5,528,529 | 1,025.52 Crore | 181,226 |
| 30 Apr, 2025 | 1,837.00 | 1,876.90 | 1,827.00 | 1,854.80 | 1,864.50 | 40.70 | 2.23 | 1,904.30 | 895.45 | 9,139,821 | 1,695.12 Crore | 152,336 |
| 29 Apr, 2025 | 1,823.70 | 1,847.80 | 1,817.60 | 1,827.20 | 1,823.80 | 2.00 | 0.11 | 1,904.30 | 895.45 | 4,684,155 | 856.97 Crore | 153,385 |
| 28 Apr, 2025 | 1,836.00 | 1,838.90 | 1,813.40 | 1,820.30 | 1,821.80 | 4.60 | 0.25 | 1,904.30 | 895.45 | 3,301,891 | 601.70 Crore | 100,779 |
| 25 Apr, 2025 | 1,846.70 | 1,861.70 | 1,806.00 | 1,815.00 | 1,817.20 | -28.40 | -1.54 | 1,904.30 | 895.45 | 4,570,083 | 833.03 Crore | 123,799 |
| 24 Apr, 2025 | 1,874.50 | 1,877.80 | 1,839.50 | 1,846.10 | 1,845.60 | -36.00 | -1.91 | 1,904.30 | 895.45 | 5,180,688 | 958.15 Crore | 136,668 |