BHARTIARTL Historical Share Price Data

Bharti Airtel Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	1225	1234	1210	1213.1	222349	13305029290.4	8817140	24.00	-11.90
27-Mar-2024	1210.55	1228.25	1210.55	1224.8	139746	7055747461.2	4597542	17.70	14.25
28-Mar-2024	1226.95	1238.5	1220.3	1228.6	265426	12922642936.3	6423472	18.20	1.65
01-Apr-2024	1228	1231.9	1208	1217.35	215296	6658509124.85	3904042	23.90	-10.65
02-Apr-2024	1225	1227.75	1203.2	1208.25	113938	4390448363.9	2467198	24.55	-16.75
03-Apr-2024	1195	1240.6	1189.45	1225.7	221074	11622514036.6	6432853	51.15	30.70
04-Apr-2024	1231.95	1233	1201.3	1206.85	266177	8898839413.6	3250575	31.70	-25.10
05-Apr-2024	1205.9	1211.35	1188.95	1191	123112	5057905008.95	2400762	22.40	-14.90
08-Apr-2024	1188	1210.55	1183.1	1204.7	128932	5784172973.3	2764300	27.45	16.70
09-Apr-2024	1214.95	1214.95	1198.3	1204.45	127314	4064121461.65	2266589	16.65	-10.50
10-Apr-2024	1213.25	1230.7	1208.75	1229.4	206614	7883732741.3	3950467	21.95	16.15
12-Apr-2024	1226.1	1231.85	1219.55	1225.55	257079	9647887768.3	4693148	12.30	-0.55
15-Apr-2024	1210.6	1235	1210.35	1224.55	189149	5244665282.6	4281602	24.65	13.95
16-Apr-2024	1223.9	1233.95	1212.05	1216.45	185714	6388777844	3885474	21.90	-7.45
18-Apr-2024	1220	1281.85	1215.8	1265.75	463518	25104832365.9	10727344	66.05	45.75
19-Apr-2024	1280	1296.5	1253.35	1289	427100	16751906719.8	6807919	43.15	9.00
22-Apr-2024	1304	1305.4	1288.25	1297.55	201820	10222232850.3	5062598	17.15	-6.45
23-Apr-2024	1310	1351	1302.1	1342.35	390672	16106742618.7	6771111	48.90	32.35

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.