Bharti Airtel Limited (INE397D01024)
NSE: BHARTIARTL | Series: EQ | Date of Listing: 15 Feb, 2002
-
LTP
1,585.00
6.90 (0.44 %) -
Open
1,586.00
1,610.00 -
High
1,607.45
1,622.30 -
Low
1,578.35
1,573.40 -
Close
1,586.90
1,578.10 -
52W High
1,779.00
01 Jan, 1970 -
52W Low
989.65
26 Dec, 2023
Upper Circuit: 1,735.91
Lower Circuit: 1,420.29
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 1,586.00 | 1,607.45 | 1,578.35 | 1,585.00 | 1,586.90 | 8.80 | 0.56 | 1,779.00 | 895.45 | 4,363,599 | 694.32 Crore | 149,394 |
| 20 Dec, 2024 | 1,610.00 | 1,622.30 | 1,573.40 | 1,587.00 | 1,578.10 | -22.20 | -1.39 | 1,779.00 | 895.45 | 9,738,879 | 1,550.18 Crore | 169,338 |
| 19 Dec, 2024 | 1,586.40 | 1,609.75 | 1,585.45 | 1,599.00 | 1,600.30 | -1.60 | -0.1 | 1,779.00 | 895.45 | 5,865,855 | 938.70 Crore | 158,170 |
| 18 Dec, 2024 | 1,621.40 | 1,623.00 | 1,596.10 | 1,601.40 | 1,601.90 | -13.40 | -0.83 | 1,779.00 | 895.45 | 3,905,144 | 627.32 Crore | 102,635 |
| 17 Dec, 2024 | 1,650.50 | 1,658.65 | 1,608.50 | 1,616.00 | 1,615.30 | -47.25 | -2.84 | 1,779.00 | 895.45 | 6,182,486 | 1,003.52 Crore | 174,466 |
| 16 Dec, 2024 | 1,681.75 | 1,687.00 | 1,660.15 | 1,663.00 | 1,662.55 | -19.20 | -1.14 | 1,779.00 | 895.45 | 4,375,126 | 729.36 Crore | 128,634 |
| 13 Dec, 2024 | 1,618.00 | 1,685.00 | 1,606.80 | 1,682.00 | 1,681.75 | 71.20 | 4.42 | 1,779.00 | 895.45 | 12,900,707 | 2,134.71 Crore | 309,678 |
| 12 Dec, 2024 | 1,578.50 | 1,617.90 | 1,578.50 | 1,610.00 | 1,610.55 | 24.55 | 1.55 | 1,779.00 | 895.45 | 13,120,939 | 2,106.60 Crore | 296,489 |
| 11 Dec, 2024 | 1,588.00 | 1,588.00 | 1,571.20 | 1,586.95 | 1,586.00 | 7.35 | 0.47 | 1,779.00 | 895.45 | 3,853,182 | 608.90 Crore | 131,818 |
| 10 Dec, 2024 | 1,610.55 | 1,611.85 | 1,570.05 | 1,580.05 | 1,578.65 | -23.90 | -1.49 | 1,779.00 | 895.45 | 14,645,786 | 2,315.49 Crore | 261,312 |
| 09 Dec, 2024 | 1,595.90 | 1,605.90 | 1,589.05 | 1,604.00 | 1,602.55 | 4.70 | 0.29 | 1,779.00 | 895.45 | 4,264,409 | 682.67 Crore | 121,567 |
| 06 Dec, 2024 | 1,618.00 | 1,624.65 | 1,594.80 | 1,597.75 | 1,597.85 | -17.50 | -1.08 | 1,779.00 | 895.45 | 4,296,866 | 689.90 Crore | 147,791 |
| 05 Dec, 2024 | 1,600.00 | 1,622.05 | 1,585.35 | 1,613.25 | 1,615.35 | 31.25 | 1.97 | 1,779.00 | 895.45 | 10,324,005 | 1,657.53 Crore | 289,816 |
| 04 Dec, 2024 | 1,629.75 | 1,630.50 | 1,582.40 | 1,583.65 | 1,584.10 | -36.45 | -2.25 | 1,779.00 | 895.45 | 8,772,014 | 1,397.29 Crore | 286,888 |
| 03 Dec, 2024 | 1,652.90 | 1,652.90 | 1,613.15 | 1,618.90 | 1,620.55 | -23.05 | -1.4 | 1,779.00 | 895.45 | 9,131,055 | 1,481.77 Crore | 178,499 |
| 02 Dec, 2024 | 1,627.15 | 1,646.20 | 1,617.20 | 1,642.00 | 1,643.60 | 16.45 | 1.01 | 1,779.00 | 895.45 | 3,790,108 | 620.23 Crore | 190,206 |
| 29 Nov, 2024 | 1,551.15 | 1,648.90 | 1,551.15 | 1,629.00 | 1,627.15 | 66.75 | 4.28 | 1,779.00 | 895.45 | 10,775,801 | 1,751.14 Crore | 351,472 |
| 28 Nov, 2024 | 1,571.00 | 1,588.50 | 1,556.95 | 1,564.95 | 1,560.40 | -17.25 | -1.09 | 1,779.00 | 895.45 | 6,714,728 | 1,051.83 Crore | 221,954 |
| 27 Nov, 2024 | 1,569.15 | 1,583.75 | 1,554.15 | 1,577.00 | 1,577.65 | 0.40 | 0.03 | 1,779.00 | 895.45 | 4,982,785 | 783.27 Crore | 162,967 |
| 26 Nov, 2024 | 1,590.00 | 1,604.85 | 1,566.00 | 1,577.95 | 1,577.25 | -1.50 | -0.1 | 1,779.00 | 895.45 | 4,030,593 | 636.48 Crore | 143,576 |
| 25 Nov, 2024 | 1,581.95 | 1,609.25 | 1,562.55 | 1,583.45 | 1,578.75 | 9.45 | 0.6 | 1,779.00 | 895.45 | 12,155,641 | 1,921.10 Crore | 212,297 |