Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharti Airtel LtdIndustry : Telecommunications - Service Provider
BSE Code:532454
ISIN Demat:INE397D01024
Book Value(Rs):251.22
NSE Symbol:BHARTIARTL
Div & Yield %:1.72
Market Cap (Rs Cr.):123999.35
P/E(TTM):0
EPS(TTM):0
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 2019 345.00 294.80 307.15 192.86 155.64 165.90 122,780.14
Share Prices Of 2018
Dec 2018 340.00 282.25 312.90 199.94 148.33 169.01 125,078.65
Nov 2018 339.75 287.55 313.55 190.11 152.53 169.36 125,338.48
Oct 2018 340.20 277.00 292.15 191.85 144.91 157.80 116,784.04
Sep 2018 397.50 335.45 338.25 219.79 179.69 182.70 135,212.06
Aug 2018 398.55 362.80 383.35 223.63 192.70 207.06 153,240.33
Jul 2018 392.05 331.20 390.70 212.49 175.92 211.03 156,178.42
Jun 2018 394.00 357.60 381.00 215.69 189.86 205.79 152,300.94
May 2018 418.25 352.10 373.80 238.25 185.03 201.90 149,422.82
Apr 2018 427.00 374.60 409.55 234.59 196.59 221.21 163,713.52
Mar 2018 436.70 391.10 398.90 241.38 204.81 215.46 159,456.29
Feb 2018 449.15 403.00 427.35 47.28 39.51 43.05 170,828.89
Jan 2018 542.25 422.20 439.65 54.86 40.76 44.29 175,745.69
Share Prices Of 2017
Dec 2017 547.20 477.00 529.40 56.49 46.73 53.34 211,622.36
Nov 2017 565.00 480.00 496.85 59.41 46.88 50.06 198,610.82
Oct 2017 519.35 373.10 497.65 53.23 37.13 50.14 198,930.61
Sep 2017 430.15 370.00 388.65 44.13 34.81 39.16 155,358.95
Aug 2017 438.00 403.70 427.85 44.44 40.38 43.10 171,028.76
Jul 2017 431.00 373.35 417.80 43.77 37.32 42.09 167,011.37
Jun 2017 386.45 361.00 379.15 39.33 36.00 38.20 151,561.42
May 2017 381.50 336.95 371.80 39.54 30.69 37.46 148,623.33
Apr 2017 361.35 333.25 354.60 36.75 32.91 35.73 141,747.80
Mar 2017 369.45 325.50 349.95 38.06 31.53 35.26 139,889.01
Feb 2017 400.65 340.80 365.15 20.94 16.08 17.44 145,965.06
Jan 2017 370.00 299.55 347.90 18.81 13.64 16.62 139,069.55
Share Prices Of 2016
Dec 2016 337.05 289.25 305.35 16.39 13.49 14.58 122,060.61
Nov 2016 326.80 283.95 324.50 15.72 12.79 15.50 129,715.63
Oct 2016 326.20 296.60 318.50 15.78 13.95 15.21 127,317.19
Sep 2016 332.15 302.00 314.05 16.96 14.02 15.00 125,538.35
Aug 2016 370.80 329.00 331.85 18.08 15.58 15.85 132,653.72
Jul 2016 383.40 353.20 362.05 18.87 16.78 17.29 144,725.87
Jun 2016 369.30 337.25 366.15 17.79 15.88 17.49 146,364.80
May 2016 377.55 339.00 351.65 18.94 15.87 16.80 140,568.57
Apr 2016 384.90 325.70 363.80 19.01 15.16 17.38 145,425.41
Mar 2016 361.20 310.20 350.90 17.38 14.33 16.76 140,268.77
Feb 2016 334.80 291.00 316.75 12.97 10.88 12.07 126,617.65
Jan 2016 343.90 282.30 289.70 13.23 10.48 11.04 115,804.68
Share Prices Of 2015
Dec 2015 341.20 304.65 339.90 13.05 11.55 12.95 135,871.63
Nov 2015 354.10 317.90 334.50 13.77 11.36 12.75 133,713.03
Oct 2015 374.35 335.80 348.75 14.88 12.65 13.29 139,409.33
Sep 2015 366.00 315.65 338.00 14.37 11.74 12.88 135,112.12
Aug 2015 427.60 332.60 354.50 16.71 12.09 13.51 141,707.83
Jul 2015 452.45 404.30 418.60 17.52 14.96 15.95 167,331.16
Jun 2015 437.20 403.50 419.90 16.78 15.21 16.00 167,850.83
May 2015 434.70 374.05 425.30 16.93 13.57 16.21 170,009.42
Apr 2015 425.70 371.85 381.65 16.27 13.80 14.54 152,560.77
Mar 2015 404.25 339.05 393.90 16.55 12.75 15.01 157,457.59
Feb 2015 377.10 341.00 357.20 23.45 20.55 21.66 142,787.13
Jan 2015 394.45 339.30 372.75 25.25 20.38 22.61 149,003.09
Adani Ports & Special Economic Zone Ltd     355.75   Up   1.00 (0.28%)   Asian Paints Ltd     1,397.80   Up   0.90 (0.06%)   Axis Bank Ltd     697.20   Down   -3.15 (-0.45%)   Bajaj Auto Ltd     2,813.95   Up   39.25 (1.41%)   Bajaj Finance Ltd     2,654.70   Up   48.55 (1.86%)   Bajaj Finserv Ltd     6,169.10   Up   170.65 (2.84%)   Bharat Petroleum Corporation Ltd     335.30   Down   -5.80 (-1.70%)   Bharti Airtel Ltd     309.90   Up   0.90 (0.29%)   Bharti Infratel Ltd     312.55   Down   -5.65 (-1.78%)   Cipla Ltd     545.50   Up   4.40 (0.81%)   Coal India Ltd     213.70   Down   -1.25 (-0.58%)   Dr Reddys Laboratories Ltd     2,586.30   Up   61.15 (2.42%)   Eicher Motors Ltd     20,447.45   Down   -81.10 (-0.40%)   GAIL (India) Ltd     331.70   Up   2.00 (0.61%)   Grasim Industries Ltd     747.80   Up   17.10 (2.34%)   HCL Technologies Ltd     1,053.40   Down   -4.55 (-0.43%)   HDFC Bank Ltd     2,115.90   Up   7.55 (0.36%)   Hero Honda Motors Ltd     2,641.25   Up   17.50 (0.67%)   Hindalco Industries Ltd     194.40   Up   1.40 (0.73%)   Hindustan Petroleum Corporation Ltd     222.95   Up   2.00 (0.91%)   Hindustan Unilever Ltd     1,754.70   Up   21.20 (1.22%)   Housing Development Finance Corporation Ltd     1,891.45   Up   20.95 (1.12%)   ICICI Bank Ltd     351.30   Up   6.10 (1.77%)   Indiabulls Housing Finance Ltd     683.95   Up   38.75 (6.01%)   Indian Oil Corporation Ltd     131.10   Up   1.80 (1.39%)   IndusInd Bank Ltd     1,471.55   Down   -9.25 (-0.62%)   Infosys Technologies Ltd     733.45   Down   -7.25 (-0.98%)   ITC Ltd     275.05   Down   -0.80 (-0.29%)   JSW Steel Ltd     277.05   Up   3.00 (1.09%)   Kotak Mahindra Bank Ltd     1,289.15   Down   -0.60 (-0.05%)   Larsen & Toubro Ltd     1,284.10   Up   7.55 (0.59%)   Mahindra & Mahindra Ltd     634.20   Up   0.65 (0.10%)   Maruti Suzuki India Ltd     6,801.55   Down   -48.35 (-0.71%)   NIFTY (S&P CNX)     10,789.85   Up   54.40 (0.51%)   NTPC Ltd     136.45   Down   -0.75 (-0.55%)   Oil & Natural Gas Corpn Ltd     146.95   Up   2.90 (2.01%)   Power Grid Corporation of India Ltd     181.80   Down   0.00 (0.00%)   Reliance Industries Ltd     1,246.90   Up   12.55 (1.02%)   State Bank of India     268.00   Up   0.30 (0.11%)   Sun Pharmaceuticals Industries Ltd     429.70   Up   7.35 (1.74%)   Tata Consultancy Services Ltd     1,914.20   Down   -0.55 (-0.03%)   Tata Motors Ltd     169.70   Up   4.90 (2.97%)   Tata Steel Ltd     498.85   Up   7.70 (1.57%)   Tech Mahindra Ltd     820.65   Up   8.25 (1.02%)   Titan Company Ltd     1,042.50   Up   9.75 (0.94%)   UltraTech Cement Ltd     3,631.25   Up   57.90 (1.62%)   UPL Ltd     826.25   Up   3.50 (0.43%)   Vedanta Ltd     164.60   Up   4.35 (2.71%)   Wipro Ltd     374.55   Up   2.35 (0.63%)   Yes Bank Ltd     215.15   Down   -2.70 (-1.24%)   Zee Entertainment Enterprises Ltd     446.50   Up   1.45 (0.33%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com