Bharti Airtel Limited (INE397D01024)
NSE: BHARTIARTL | Series: EQ | Date of Listing: 15 Feb, 2002
-
LTP
1,742.50
-12.10 (-0.69 %) -
Open
1,748.00
1,720.00 -
High
1,754.95
1,760.40 -
Low
1,735.45
1,716.95 -
Close
1,746.00
1,754.60 -
52W High
1,779.00
01 Jan, 1970 -
52W Low
1,183.10
08 Apr, 2024
Upper Circuit: 1,930.06
Lower Circuit: 1,579.14
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,748.00 | 1,754.95 | 1,735.45 | 1,742.50 | 1,746.00 | -8.60 | -0.49 | 1,779.00 | 895.45 | 2,341,989 | 408.99 Crore | 91,775 |
| 02 Apr, 2025 | 1,720.00 | 1,760.40 | 1,716.95 | 1,751.15 | 1,754.60 | 30.45 | 1.77 | 1,779.00 | 895.45 | 6,431,226 | 1,123.72 Crore | 137,465 |
| 01 Apr, 2025 | 1,715.00 | 1,765.00 | 1,708.45 | 1,723.60 | 1,724.15 | -9.25 | -0.53 | 1,779.00 | 895.45 | 6,773,056 | 1,173.39 Crore | 171,800 |
| 28 Mar, 2025 | 1,733.30 | 1,745.75 | 1,660.00 | 1,727.40 | 1,733.40 | 8.70 | 0.5 | 1,779.00 | 895.45 | 4,133,264 | 715.39 Crore | 179,997 |
| 27 Mar, 2025 | 1,739.95 | 1,746.40 | 1,713.25 | 1,726.00 | 1,724.70 | -13.85 | -0.8 | 1,779.00 | 895.45 | 6,222,339 | 1,076.41 Crore | 193,040 |
| 26 Mar, 2025 | 1,739.15 | 1,765.00 | 1,726.15 | 1,733.10 | 1,738.55 | 8.05 | 0.47 | 1,779.00 | 895.45 | 7,142,394 | 1,244.32 Crore | 218,179 |
| 25 Mar, 2025 | 1,725.00 | 1,740.50 | 1,706.10 | 1,727.50 | 1,730.50 | 11.70 | 0.68 | 1,779.00 | 895.45 | 4,857,399 | 838.45 Crore | 167,951 |
| 24 Mar, 2025 | 1,740.00 | 1,740.00 | 1,714.85 | 1,716.95 | 1,718.80 | -7.00 | -0.41 | 1,779.00 | 895.45 | 4,120,999 | 710.84 Crore | 165,902 |
| 21 Mar, 2025 | 1,709.65 | 1,731.40 | 1,692.00 | 1,721.85 | 1,725.80 | 20.55 | 1.21 | 1,779.00 | 895.45 | 14,715,349 | 2,525.66 Crore | 201,573 |
| 20 Mar, 2025 | 1,660.00 | 1,709.65 | 1,646.10 | 1,704.00 | 1,705.25 | 68.10 | 4.16 | 1,779.00 | 895.45 | 12,074,465 | 2,036.14 Crore | 240,074 |
| 19 Mar, 2025 | 1,635.00 | 1,642.05 | 1,627.50 | 1,635.00 | 1,637.15 | 9.85 | 0.61 | 1,779.00 | 895.45 | 6,283,464 | 1,027.10 Crore | 199,602 |
| 18 Mar, 2025 | 1,649.50 | 1,655.00 | 1,622.10 | 1,632.00 | 1,627.30 | -11.85 | -0.72 | 1,779.00 | 895.45 | 6,539,954 | 1,068.93 Crore | 182,821 |
| 17 Mar, 2025 | 1,612.20 | 1,648.40 | 1,612.20 | 1,641.30 | 1,639.15 | 6.65 | 0.41 | 1,779.00 | 895.45 | 6,405,525 | 1,049.42 Crore | 212,442 |
| 13 Mar, 2025 | 1,650.80 | 1,656.90 | 1,629.60 | 1,632.90 | 1,632.50 | -10.35 | -0.63 | 1,779.00 | 895.45 | 8,317,331 | 1,363.95 Crore | 174,903 |
| 12 Mar, 2025 | 1,690.00 | 1,716.65 | 1,634.00 | 1,647.70 | 1,642.85 | -20.10 | -1.21 | 1,779.00 | 895.45 | 9,907,628 | 1,645.90 Crore | 300,458 |
| 11 Mar, 2025 | 1,630.00 | 1,676.40 | 1,624.05 | 1,664.00 | 1,662.95 | 32.00 | 1.96 | 1,779.00 | 895.45 | 6,078,564 | 1,006.53 Crore | 356,280 |
| 10 Mar, 2025 | 1,640.00 | 1,654.90 | 1,626.60 | 1,628.00 | 1,630.95 | 0.25 | 0.02 | 1,779.00 | 895.45 | 3,778,450 | 619.50 Crore | 162,065 |
| 07 Mar, 2025 | 1,629.00 | 1,642.40 | 1,615.60 | 1,637.95 | 1,630.70 | 3.80 | 0.23 | 1,779.00 | 895.45 | 3,035,558 | 494.47 Crore | 143,747 |
| 06 Mar, 2025 | 1,618.00 | 1,631.75 | 1,590.45 | 1,625.00 | 1,626.90 | 8.65 | 0.53 | 1,779.00 | 895.45 | 5,174,009 | 836.10 Crore | 185,788 |
| 05 Mar, 2025 | 1,578.00 | 1,626.10 | 1,577.10 | 1,610.00 | 1,618.25 | 42.90 | 2.72 | 1,779.00 | 895.45 | 6,295,425 | 1,014.80 Crore | 271,207 |
| 04 Mar, 2025 | 1,589.00 | 1,590.50 | 1,568.00 | 1,575.90 | 1,575.35 | -20.45 | -1.28 | 1,779.00 | 895.45 | 5,219,668 | 822.21 Crore | 164,399 |