• Sensex   40363.23   -806.89  sensex_dwn_arr
  • Nifty   11829.40   -251.45   sensex_dwn_arr
  • Bank Nifty   30455.10   -1.58   sensex_dwn_arr
  • BSE Midcap   15444.08   -1.60  sensex_dwn_arr
  • USDINR   72.03   0.51   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharti Infratel LtdIndustry : Transmisson Line Towers / Equipment
BSE Code:534816
ISIN Demat:INE121J01017
Book Value(Rs):74.05
NSE Symbol:INFRATEL
Div & Yield %:6.95
Market Cap (Rs Cr.):39914.55
P/E(TTM):23.08
EPS(TTM):9.35
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jan 2020 258.55 210.85 247.00 19.29 14.96 18.15 45,685.32
Share Prices Of 2019
Dec 2019 296.50 237.10 252.50 24.33 16.62 18.55 46,702.61
Nov 2019 282.80 198.90 276.00 21.29 13.93 20.28 51,049.19
Oct 2019 266.00 175.35 189.80 20.07 12.32 13.94 35,105.56
Sep 2019 272.80 245.75 257.90 20.73 17.73 18.95 47,701.40
Aug 2019 263.65 240.10 250.55 19.68 17.22 18.41 46,341.93
Jul 2019 279.20 238.70 245.60 21.88 17.04 18.04 45,426.38
Jun 2019 288.50 265.80 267.35 21.68 19.21 19.64 49,449.28
May 2019 287.00 261.35 271.20 21.64 19.12 19.92 50,161.38
Apr 2019 319.95 255.00 261.85 23.82 18.24 19.24 48,431.99
Mar 2019 333.35 291.60 313.45 25.12 21.32 23.03 57,975.97
Feb 2019 333.80 287.10 293.50 25.41 21.03 21.75 54,286.00
Jan 2019 301.85 258.20 292.95 23.22 18.83 21.71 54,184.27
Share Prices Of 2018
Dec 2018 271.95 246.00 259.65 21.11 17.77 19.24 48,025.08
Nov 2018 274.40 246.20 256.50 20.78 17.41 19.01 47,442.45
Oct 2018 276.90 241.80 268.85 21.35 16.96 19.93 49,726.72
Sep 2018 292.50 257.00 262.10 21.93 18.30 19.42 48,478.23
Aug 2018 297.95 279.45 287.45 22.69 20.48 21.30 53,166.99
Jul 2018 320.00 278.60 286.10 24.20 20.06 21.20 52,917.29
Jun 2018 307.25 274.85 301.40 23.21 20.11 22.34 55,747.19
May 2018 328.20 294.20 297.90 24.83 21.53 22.08 55,099.83
Apr 2018 348.60 310.80 313.55 26.48 22.69 23.24 57,994.47
Mar 2018 351.70 320.85 336.25 26.76 23.31 24.92 62,193.08
Feb 2018 353.90 322.75 347.15 29.41 25.93 28.23 64,209.15
Jan 2018 384.00 338.00 351.00 32.17 27.38 28.54 64,921.25
Share Prices Of 2017
Dec 2017 388.00 347.60 377.65 32.58 27.48 30.71 69,850.46
Nov 2017 447.40 370.80 383.15 38.11 29.86 31.15 70,867.74
Oct 2017 481.90 397.80 441.95 39.48 32.24 35.93 81,743.44
Sep 2017 411.00 364.25 398.25 34.49 29.15 32.38 73,660.65
Aug 2017 408.45 368.45 377.75 33.39 29.22 30.71 69,868.95
Jul 2017 439.00 374.75 401.70 37.76 28.69 32.66 74,298.76
Jun 2017 389.00 369.15 374.50 32.04 29.66 30.45 69,267.83
May 2017 396.20 350.00 367.80 32.71 28.08 29.90 68,028.59
Apr 2017 378.00 318.65 354.80 31.78 25.17 28.85 65,624.10
Mar 2017 340.40 285.90 325.45 28.05 22.97 26.46 60,195.50
Feb 2017 326.70 283.10 284.55 56.37 47.96 48.45 52,630.60
Jan 2017 361.00 283.10 293.65 62.01 46.47 50.00 54,313.75
Share Prices Of 2016
Dec 2016 395.20 325.10 343.65 68.62 54.26 58.51 63,561.79
Nov 2016 393.25 337.70 375.30 67.94 53.31 63.90 69,415.80
Oct 2016 399.40 344.60 347.80 71.72 58.27 59.22 64,329.37
Sep 2016 386.55 338.40 365.00 67.88 56.16 62.15 67,510.70
Aug 2016 408.40 336.45 350.90 73.49 55.91 59.74 64,902.75
Jul 2016 412.55 340.10 395.25 74.58 57.73 69.01 74,965.77
Jun 2016 387.85 302.10 344.90 68.89 49.07 60.22 65,416.05
May 2016 398.00 365.00 375.75 70.92 62.05 65.60 71,267.27
Apr 2016 409.90 361.50 374.80 74.02 62.72 65.44 71,087.08
Mar 2016 395.10 358.40 382.20 72.41 59.96 66.73 72,490.62
Feb 2016 393.65 345.00 356.70 31.90 25.12 26.66 67,654.11
Jan 2016 433.60 349.50 360.70 33.43 25.81 26.96 68,412.78
Adani Ports & Special Economic Zone Ltd     362.25   Down   -8.60 (-2.32%)   Asian Paints Ltd     1,818.95   Down   -23.30 (-1.26%)   Axis Bank Ltd     725.45   Down   -18.85 (-2.53%)   Bajaj Auto Ltd     2,980.50   Down   -85.00 (-2.77%)   Bajaj Finance Ltd     4,803.95   Down   -76.50 (-1.57%)   Bajaj Finserv Ltd     9,466.90   Down   -242.80 (-2.50%)   Bharat Petroleum Corporation Ltd     464.65   Down   -7.10 (-1.51%)   Bharti Airtel Ltd     529.90   Down   -15.70 (-2.88%)   Bharti Infratel Ltd     215.95   Down   -10.25 (-4.53%)   Britannia Industries Ltd     3,036.20   Down   -23.20 (-0.76%)   Cipla Ltd     430.15   Down   -5.60 (-1.29%)   Coal India Ltd     174.85   Down   -4.50 (-2.51%)   Dr Reddys Laboratories Ltd     3,176.30   Down   -79.00 (-2.43%)   Eicher Motors Ltd     17,949.95   Down   -898.70 (-4.77%)   GAIL (India) Ltd     116.80   Down   -2.50 (-2.10%)   Grasim Industries Ltd     724.90   Down   -26.40 (-3.51%)   HCL Technologies Ltd     595.15   Down   -12.90 (-2.12%)   HDFC Bank Ltd     1,209.95   Down   -7.15 (-0.59%)   Hero Honda Motors Ltd     2,184.20   Down   -56.05 (-2.50%)   Hindalco Industries Ltd     179.05   Down   -10.90 (-5.74%)   Hindustan Unilever Ltd     2,215.15   Down   -33.10 (-1.47%)   Housing Development Finance Corporation Ltd     2,292.30   Down   -77.20 (-3.26%)   ICICI Bank Ltd     529.85   Down   -17.15 (-3.14%)   Indian Oil Corporation Ltd     110.55   Down   -1.75 (-1.56%)   IndusInd Bank Ltd     1,170.25   Down   -11.95 (-1.01%)   Infosys Technologies Ltd     795.85   Down   -1.15 (-0.14%)   ITC Ltd     203.00   Down   -4.45 (-2.15%)   JSW Steel Ltd     258.95   Down   -22.85 (-8.11%)   Kotak Mahindra Bank Ltd     1,678.25   Down   -7.70 (-0.46%)   Larsen & Toubro Ltd     1,259.70   Down   -20.90 (-1.63%)   Mahindra & Mahindra Ltd     513.20   Down   -11.65 (-2.22%)   Maruti Suzuki India Ltd     6,470.40   Down   -287.20 (-4.25%)   Nestle India Ltd     16,337.25   Down   -202.25 (-1.22%)   NIFTY (S&P CNX)     11,829.40   Down   -251.45 (-2.08%)   NTPC Ltd     109.70   Down   -1.65 (-1.48%)   Oil & Natural Gas Corpn Ltd     98.05   Down   -4.75 (-4.62%)   Power Grid Corporation of India Ltd     186.10   Down   -3.15 (-1.66%)   Reliance Industries Ltd     1,444.95   Down   -41.00 (-2.76%)   State Bank of India     322.95   Down   -4.70 (-1.43%)   Sun Pharmaceuticals Industries Ltd     397.85   Down   -7.10 (-1.75%)   Tata Consultancy Services Ltd     2,115.35   Down   -41.45 (-1.92%)   Tata Motors Ltd     150.65   Down   -7.85 (-4.95%)   Tata Steel Ltd     415.45   Down   -28.10 (-6.34%)   Tech Mahindra Ltd     820.10   Down   -9.50 (-1.15%)   Titan Company Ltd     1,279.90   Down   -42.95 (-3.25%)   UltraTech Cement Ltd     4,395.00   Down   -33.10 (-0.75%)   UPL Ltd     573.25   Down   -11.10 (-1.90%)   Vedanta Ltd     133.20   Down   -9.15 (-6.43%)   Wipro Ltd     244.20   Down   -1.50 (-0.61%)   Yes Bank Ltd     34.95   Down   -0.50 (-1.41%)   Zee Entertainment Enterprises Ltd     249.10   Down   -7.70 (-3.00%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?