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 %:1.6
Market Cap (Rs Cr.):133353.27
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)
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
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     347.45   Up   1.25 (0.36%)   Asian Paints Ltd     1,321.30   Up   3.00 (0.23%)   Axis Bank Ltd     619.80   Down   -6.30 (-1.01%)   Bajaj Auto Ltd     2,695.35   Up   26.50 (0.99%)   Bajaj Finance Ltd     2,402.10   Up   60.80 (2.60%)   Bajaj Finserv Ltd     5,695.65   Up   98.55 (1.76%)   Bharat Petroleum Corporation Ltd     322.05   Up   0.20 (0.06%)   Bharti Airtel Ltd     332.75   Up   28.35 (9.31%)   Bharti Infratel Ltd     259.60   Up   4.20 (1.64%)   Cipla Ltd     530.60   Up   11.45 (2.21%)   Coal India Ltd     263.65   Up   0.50 (0.19%)   Dr Reddys Laboratories Ltd     2,477.05   Up   15.25 (0.62%)   Eicher Motors Ltd     24,735.00   Up   789.65 (3.30%)   GAIL (India) Ltd     342.20   Down   -5.35 (-1.54%)   Grasim Industries Ltd     831.90   Up   23.20 (2.87%)   HCL Technologies Ltd     1,022.20   Up   33.45 (3.38%)   HDFC Bank Ltd     2,004.30   Up   29.15 (1.48%)   Hero Honda Motors Ltd     2,961.90   Up   39.75 (1.36%)   Hindalco Industries Ltd     229.95   Down   -3.65 (-1.56%)   Hindustan Petroleum Corporation Ltd     243.65   Down   -5.45 (-2.19%)   Hindustan Unilever Ltd     1,689.10   Down   -16.95 (-0.99%)   Housing Development Finance Corporation Ltd     1,889.00   Up   35.40 (1.91%)   ICICI Bank Ltd     367.55   Down   -2.45 (-0.66%)   Indiabulls Housing Finance Ltd     766.20   Down   -38.65 (-4.80%)   Indian Oil Corporation Ltd     143.35   Down   -3.30 (-2.25%)   IndusInd Bank Ltd     1,501.10   Down   -11.05 (-0.73%)   Infosys Technologies Ltd     650.85   Down   -5.55 (-0.85%)   ITC Ltd     276.55   Up   2.05 (0.75%)   JSW Steel Ltd     335.10   Down   -9.50 (-2.76%)   Kotak Mahindra Bank Ltd     1,168.60   Up   6.35 (0.55%)   Larsen & Toubro Ltd     1,399.05   Up   0.55 (0.04%)   Mahindra & Mahindra Ltd     767.60   Up   1.10 (0.14%)   Maruti Suzuki India Ltd     7,341.20   Down   -137.10 (-1.83%)   NIFTY (S&P CNX)     10,682.20   Up   65.50 (0.62%)   NTPC Ltd     154.05   Up   0.25 (0.16%)   Oil & Natural Gas Corpn Ltd     156.35   Down   -2.50 (-1.57%)   Power Grid Corporation of India Ltd     188.10   Up   1.00 (0.53%)   Reliance Industries Ltd     1,127.40   Up   30.55 (2.79%)   State Bank of India     290.90   Up   5.50 (1.93%)   Sun Pharmaceuticals Industries Ltd     519.75   Up   4.65 (0.90%)   Tata Consultancy Services Ltd     1,886.60   Up   13.75 (0.73%)   Tata Motors Ltd     179.90   Down   -0.30 (-0.17%)   Tata Steel Ltd     574.10   Down   -15.25 (-2.59%)   Tech Mahindra Ltd     728.00   Up   13.10 (1.83%)   Titan Company Ltd     921.35   Up   0.55 (0.06%)   UltraTech Cement Ltd     3,962.40   Up   49.45 (1.26%)   UPL Ltd     771.85   Up   8.20 (1.07%)   Vedanta Ltd     206.80   Down   -0.75 (-0.36%)   Wipro Ltd     326.20   Up   3.05 (0.94%)   Yes Bank Ltd     191.00   Down   -14.85 (-7.21%)   Zee Entertainment Enterprises Ltd     443.60   Up   2.40 (0.54%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com