Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharti Airtel LtdIndustry : Telecommunications - Service Provider
BSE Code:532454
ISIN Demat:INE397D01024
Book Value(Rs):257.32
NSE Symbol:BHARTIARTL
Div & Yield %:1.44
Market Cap (Rs Cr.):147783.88
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)
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
Share Prices Of 2014
Dec 2014 386.20 336.85 352.85 23.95 20.07 21.40 141,048.26
Nov 2014 408.20 378.15 381.95 25.07 22.25 23.16 152,680.69
Oct 2014 417.00 380.00 398.30 25.52 22.36 24.16 159,216.44
Sep 2014 419.90 370.40 404.25 25.78 22.13 24.52 161,594.90
Aug 2014 386.80 361.70 369.70 23.91 21.23 22.42 147,783.88
Jul 2014 375.05 326.75 372.60 22.90 19.50 22.60 148,943.12
Jun 2014 367.00 328.10 336.90 22.62 19.59 20.43 134,672.41
May 2014 350.00 304.00 344.00 21.81 18.08 20.86 137,510.56
Apr 2014 345.40 312.00 327.65 21.22 18.58 19.87 130,974.81
Mar 2014 327.00 282.30 318.90 20.34 17.09 19.34 127,477.09
Feb 2014 319.30 282.10 287.50 25.64 22.30 22.79 114,925.25
Jan 2014 339.70 291.25 315.15 27.88 22.29 24.98 125,978.06
Adani Ports & Special Economic Zone Ltd     372.40   Down   -7.15 (-1.88%)   Asian Paints Ltd     1,291.35   Down   -0.75 (-0.06%)   Axis Bank Ltd     608.80   Up   0.20 (0.03%)   Bajaj Auto Ltd     2,790.10   Up   16.30 (0.59%)   Bajaj Finance Ltd     2,499.55   Down   -70.85 (-2.76%)   Bajaj Finserv Ltd     6,312.05   Down   -215.55 (-3.30%)   Bharat Petroleum Corporation Ltd     365.05   Up   9.95 (2.80%)   Bharti Airtel Ltd     370.05   Down   -3.65 (-0.98%)   Bharti Infratel Ltd     270.90   Up   4.20 (1.57%)   Cipla Ltd     660.60   Down   -3.10 (-0.47%)   Coal India Ltd     280.65   Up   7.45 (2.73%)   Dr Reddys Laboratories Ltd     2,607.10   Up   22.95 (0.89%)   Eicher Motors Ltd     28,410.50   Down   -489.85 (-1.69%)   GAIL (India) Ltd     384.55   Up   9.75 (2.60%)   Grasim Industries Ltd     1,068.20   Up   1.35 (0.13%)   HCL Technologies Ltd     1,087.30   Up   3.40 (0.31%)   HDFC Bank Ltd     1,961.35   Down   -27.85 (-1.40%)   Hero Honda Motors Ltd     3,153.95   Up   42.50 (1.37%)   Hindalco Industries Ltd     235.65   Up   1.50 (0.64%)   Hindustan Petroleum Corporation Ltd     251.35   Up   1.95 (0.78%)   Hindustan Unilever Ltd     1,647.10   Down   -17.85 (-1.07%)   Housing Development Finance Corporation Ltd     1,830.65   Down   -25.05 (-1.35%)   ICICI Bank Ltd     320.95   Up   2.10 (0.66%)   Indiabulls Housing Finance Ltd     1,159.25   Up   1.00 (0.09%)   Indian Oil Corporation Ltd     153.55   Up   0.95 (0.62%)   IndusInd Bank Ltd     1,804.65   Down   -57.50 (-3.09%)   Infosys Technologies Ltd     719.75   Up   0.65 (0.09%)   ITC Ltd     299.65   Down   -3.60 (-1.19%)   Kotak Mahindra Bank Ltd     1,226.90   Up   11.60 (0.95%)   Larsen & Toubro Ltd     1,332.90   Up   5.00 (0.38%)   Lupin Ltd     909.35   Down   -20.00 (-2.15%)   Mahindra & Mahindra Ltd     948.90   Up   2.35 (0.25%)   Maruti Suzuki India Ltd     8,210.35   Down   -188.80 (-2.25%)   NIFTY (S&P CNX)     11,234.35   Down   -44.55 (-0.39%)   NTPC Ltd     169.15   Down   -0.55 (-0.32%)   Oil & Natural Gas Corpn Ltd     177.00   Up   3.10 (1.78%)   Power Grid Corporation of India Ltd     198.30   Down   -0.60 (-0.30%)   Reliance Industries Ltd     1,210.75   Down   -6.40 (-0.53%)   State Bank of India     271.50   Down   -2.30 (-0.84%)   Sun Pharmaceuticals Industries Ltd     648.85   Up   6.35 (0.99%)   Tata Consultancy Services Ltd     2,077.90   Up   7.15 (0.35%)   Tata Motors Ltd     252.60   Up   1.10 (0.44%)   Tata Steel Ltd     621.20   Up   8.45 (1.38%)   Tech Mahindra Ltd     769.95   Up   15.25 (2.02%)   Titan Company Ltd     823.60   Down   -1.30 (-0.16%)   UltraTech Cement Ltd     4,050.70   Down   -9.25 (-0.23%)   UPL Ltd     692.30   Down   -16.75 (-2.36%)   Vedanta Ltd     230.10   Down   -0.05 (-0.02%)   Wipro Ltd     332.70   Up   0.15 (0.05%)   Yes Bank Ltd     319.20   Down   -4.35 (-1.34%)   Zee Entertainment Enterprises Ltd     450.80   Down   -13.75 (-2.96%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com