• Sensex   41323.00   428.62  sensex_up_arr
  • Nifty   12125.90   133.40   sensex_up_arr
  • Bank Nifty   30838.20   0.90   sensex_up_arr
  • BSE Midcap   15631.91   1.34  sensex_up_arr
  • USDINR   71.56   0.00   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharti Airtel LtdIndustry : Telecommunications - Service Provider
BSE Code:532454
ISIN Demat:INE397D01024
Book Value(Rs):204.24
NSE Symbol:BHARTIARTL
Div & Yield %:0.34
Market Cap (Rs Cr.):296427.71
P/E(TTM):115.85
EPS(TTM):4.69
Face Value(Rs):5
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jan 2020 527.20 435.40 496.70 0.00 0.00 0.00 270,977.53
Share Prices Of 2019
Dec 2019 485.60 417.60 455.80 0.00 0.00 0.00 233,914.82
Nov 2019 455.65 350.50 442.30 0.00 0.00 0.00 226,986.67
Oct 2019 396.55 325.60 374.40 0.00 0.00 0.00 192,140.65
Sep 2019 374.60 332.65 367.25 0.00 0.00 0.00 188,471.30
Aug 2019 378.75 321.60 347.05 0.00 0.00 0.00 178,104.74
Jul 2019 371.00 328.15 337.80 0.00 0.00 0.00 173,357.67
Jun 2019 366.20 334.80 346.70 0.00 0.00 0.00 177,891.46
May 2019 356.00 312.95 348.50 0.00 0.00 0.00 178,815.04
Apr 2019 335.55 304.78 320.20 0.00 0.00 0.00 164,294.34
Mar 2019 327.18 277.79 305.60 0.00 0.00 0.00 133,073.45
Feb 2019 300.05 269.25 291.88 181.49 150.93 171.74 127,097.34
Jan 2019 316.71 270.63 281.96 192.86 155.64 165.90 122,780.14
Share Prices Of 2018
Dec 2018 312.12 259.11 287.24 199.94 148.33 169.01 125,078.65
Nov 2018 311.89 263.97 287.84 190.11 152.53 169.36 125,338.48
Oct 2018 312.30 254.29 268.19 191.85 144.91 157.80 116,784.04
Sep 2018 364.91 307.94 310.51 219.79 179.69 182.70 135,212.06
Aug 2018 365.87 333.05 351.92 223.63 192.70 207.06 153,240.33
Jul 2018 359.90 304.04 358.66 212.49 175.92 211.03 156,178.42
Jun 2018 361.69 328.28 349.76 215.69 189.86 205.79 152,300.94
May 2018 383.95 323.23 343.15 238.25 185.03 201.90 149,422.82
Apr 2018 391.99 343.88 375.97 234.59 196.59 221.21 163,713.52
Mar 2018 400.89 359.03 366.19 241.38 204.81 215.46 159,456.29
Feb 2018 412.32 369.95 392.31 47.28 39.51 43.05 170,828.89
Jan 2018 497.79 387.58 403.60 54.86 40.76 44.29 175,745.69
Share Prices Of 2017
Dec 2017 502.33 437.89 485.99 56.49 46.73 53.34 211,622.36
Nov 2017 518.67 440.64 456.11 59.41 46.88 50.06 198,610.82
Oct 2017 476.76 342.51 456.84 53.23 37.13 50.14 198,930.61
Sep 2017 394.88 339.66 356.78 44.13 34.81 39.16 155,358.95
Aug 2017 402.08 370.60 392.77 44.44 40.38 43.10 171,028.76
Jul 2017 395.66 342.74 383.54 43.77 37.32 42.09 167,011.37
Jun 2017 354.76 331.40 348.06 39.33 36.00 38.20 151,561.42
May 2017 350.22 309.32 341.31 39.54 30.69 37.46 148,623.33
Apr 2017 331.72 305.92 325.52 36.75 32.91 35.73 141,747.80
Mar 2017 339.16 298.81 321.25 38.06 31.53 35.26 139,889.01
Feb 2017 367.80 312.85 335.21 20.94 16.08 17.44 145,965.06
Jan 2017 339.66 274.99 319.37 18.81 13.64 16.62 139,069.55
Share Prices Of 2016
Dec 2016 309.41 265.53 280.31 16.39 13.49 14.58 122,060.61
Nov 2016 300.00 260.67 297.89 15.72 12.79 15.50 129,715.63
Oct 2016 299.45 272.28 292.38 15.78 13.95 15.21 127,317.19
Sep 2016 304.91 277.24 288.30 16.96 14.02 15.00 125,538.35
Aug 2016 340.39 302.02 304.64 18.08 15.58 15.85 132,653.72
Jul 2016 351.96 324.24 332.36 18.87 16.78 17.29 144,725.87
Jun 2016 339.02 309.60 336.13 17.79 15.88 17.49 146,364.80
May 2016 346.59 311.20 322.81 18.94 15.87 16.80 140,568.57
Apr 2016 353.34 298.99 333.97 19.01 15.16 17.38 145,425.41
Mar 2016 331.58 284.76 322.13 17.38 14.33 16.76 140,268.77
Feb 2016 307.35 267.14 290.78 12.97 10.88 12.07 126,617.65
Jan 2016 315.70 259.15 265.94 13.23 10.48 11.04 115,804.68
Adani Ports & Special Economic Zone Ltd     371.30   Up   4.70 (1.28%)   Asian Paints Ltd     1,884.90   Up   21.25 (1.14%)   Axis Bank Ltd     741.05   Up   7.40 (1.01%)   Bajaj Auto Ltd     3,090.90   Up   8.40 (0.27%)   Bajaj Finance Ltd     4,878.05   Up   120.05 (2.52%)   Bajaj Finserv Ltd     9,758.65   Up   229.15 (2.40%)   Bharat Petroleum Corporation Ltd     475.55   Up   4.80 (1.02%)   Bharti Airtel Ltd     543.40   Down   -4.85 (-0.88%)   Bharti Infratel Ltd     225.10   Up   15.10 (7.19%)   Britannia Industries Ltd     3,082.25   Up   15.80 (0.52%)   Cipla Ltd     447.50   Up   11.50 (2.64%)   Coal India Ltd     177.75   Up   5.90 (3.43%)   Dr Reddys Laboratories Ltd     3,278.15   Up   26.80 (0.82%)   Eicher Motors Ltd     18,875.20   Up   114.85 (0.61%)   GAIL (India) Ltd     119.85   Up   0.40 (0.33%)   Grasim Industries Ltd     757.15   Up   33.25 (4.59%)   HCL Technologies Ltd     605.75   Down   -1.30 (-0.21%)   HDFC Bank Ltd     1,227.20   Up   13.95 (1.15%)   Hero Honda Motors Ltd     2,251.60   Down   -1.05 (-0.05%)   Hindalco Industries Ltd     188.10   Up   3.75 (2.03%)   Hindustan Unilever Ltd     2,292.15   Up   57.75 (2.58%)   Housing Development Finance Corporation Ltd     2,377.25   Up   58.45 (2.52%)   ICICI Bank Ltd     544.80   Up   3.60 (0.67%)   Indian Oil Corporation Ltd     114.20   Up   1.55 (1.38%)   IndusInd Bank Ltd     1,142.15   Up   1.45 (0.13%)   Infosys Technologies Ltd     800.45   Up   2.80 (0.35%)   ITC Ltd     206.70   Up   2.85 (1.40%)   JSW Steel Ltd     280.85   Down   -3.95 (-1.39%)   Kotak Mahindra Bank Ltd     1,701.10   Up   10.10 (0.60%)   Larsen & Toubro Ltd     1,281.40   Down   -4.95 (-0.38%)   Mahindra & Mahindra Ltd     526.40   Up   3.20 (0.61%)   Maruti Suzuki India Ltd     6,756.60   Down   -24.50 (-0.36%)   Nestle India Ltd     16,785.05   Up   381.20 (2.32%)   NIFTY (S&P CNX)     12,125.90   Up   133.40 (1.11%)   NTPC Ltd     112.05   Up   2.45 (2.24%)   Oil & Natural Gas Corpn Ltd     101.70   Up   2.40 (2.42%)   Power Grid Corporation of India Ltd     187.50   Up   2.50 (1.35%)   Reliance Industries Ltd     1,503.80   Up   36.40 (2.48%)   State Bank of India     320.35   Up   2.80 (0.88%)   Sun Pharmaceuticals Industries Ltd     403.55   Down   -5.10 (-1.25%)   Tata Consultancy Services Ltd     2,196.35   Down   -19.40 (-0.88%)   Tata Motors Ltd     158.05   Down   -3.55 (-2.20%)   Tata Steel Ltd     433.20   Up   1.80 (0.42%)   Tech Mahindra Ltd     840.90   Up   2.10 (0.25%)   Titan Company Ltd     1,329.60   Up   18.60 (1.42%)   UltraTech Cement Ltd     4,473.10   Down   -2.60 (-0.06%)   UPL Ltd     585.20   Down   0.00 (0.00%)   Vedanta Ltd     142.65   Up   2.10 (1.49%)   Wipro Ltd     247.60   Up   3.55 (1.45%)   Yes Bank Ltd     35.30   Up   0.25 (0.71%)   Zee Entertainment Enterprises Ltd     252.25   Up   6.65 (2.71%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?