• Sensex   38356.47   142.00  sensex_up_arr
  • Nifty   11341.15   0.00   sensex_up_arr
  • Bank Nifty   28181.95   0.00   sensex_up_arr
  • BSE Midcap   13865.38   0.18  sensex_up_arr
  • USDINR   71.35   0.08   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharti Airtel LtdIndustry : Telecommunications - Service Provider
BSE Code:532454
ISIN Demat:INE397D01024
Book Value(Rs):240.26
NSE Symbol:BHARTIARTL
Div & Yield %:0.49
Market Cap (Rs Cr.):201942.7
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)
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
Share Prices Of 2015
Dec 2015 313.22 279.67 312.03 13.05 11.55 12.95 135,871.63
Nov 2015 325.06 291.83 307.07 13.77 11.36 12.75 133,713.03
Oct 2015 343.65 308.26 320.15 14.88 12.65 13.29 139,409.33
Sep 2015 335.99 289.77 310.28 14.37 11.74 12.88 135,112.12
Aug 2015 392.54 305.33 325.43 16.71 12.09 13.51 141,707.83
Jul 2015 415.35 371.15 384.27 17.52 14.96 15.95 167,331.16
Jun 2015 401.35 370.41 385.47 16.78 15.21 16.00 167,850.83
May 2015 399.05 343.38 390.43 16.93 13.57 16.21 170,009.42
Apr 2015 390.79 341.36 350.35 16.27 13.80 14.54 152,560.77
Mar 2015 371.10 311.25 361.60 16.55 12.75 15.01 157,457.59
Feb 2015 346.18 313.04 327.91 23.45 20.55 21.66 142,787.13
Jan 2015 362.11 311.48 342.18 25.25 20.38 22.61 149,003.09
Adani Ports & Special Economic Zone Ltd     407.45   Down   0.00 (0.00%)   Asian Paints Ltd     1,798.70   Down   0.00 (0.00%)   Axis Bank Ltd     683.50   Down   0.00 (0.00%)   Bajaj Auto Ltd     2,958.05   Down   0.00 (0.00%)   Bajaj Finance Ltd     3,883.30   Down   0.00 (0.00%)   Bajaj Finserv Ltd     8,082.25   Down   0.00 (0.00%)   Bharat Petroleum Corporation Ltd     485.95   Down   0.00 (0.00%)   Bharti Airtel Ltd     393.55   Down   0.00 (0.00%)   Bharti Infratel Ltd     259.45   Down   0.00 (0.00%)   Britannia Industries Ltd     3,109.65   Down   0.00 (0.00%)   Cipla Ltd     440.90   Down   0.00 (0.00%)   Coal India Ltd     190.10   Down   0.00 (0.00%)   Dr Reddys Laboratories Ltd     2,651.90   Down   0.00 (0.00%)   Eicher Motors Ltd     18,327.95   Down   0.00 (0.00%)   GAIL (India) Ltd     125.85   Down   0.00 (0.00%)   Grasim Industries Ltd     698.65   Down   0.00 (0.00%)   HCL Technologies Ltd     1,086.80   Down   0.00 (0.00%)   HDFC Bank Ltd     1,204.40   Down   0.00 (0.00%)   Hero Honda Motors Ltd     2,609.20   Down   0.00 (0.00%)   Hindalco Industries Ltd     188.70   Down   0.00 (0.00%)   Hindustan Unilever Ltd     2,014.25   Down   0.00 (0.00%)   Housing Development Finance Corporation Ltd     2,014.75   Down   0.00 (0.00%)   ICICI Bank Ltd     428.85   Down   0.00 (0.00%)   Indian Oil Corporation Ltd     144.75   Down   0.00 (0.00%)   IndusInd Bank Ltd     1,250.60   Down   0.00 (0.00%)   Infosys Technologies Ltd     786.10   Down   0.00 (0.00%)   ITC Ltd     244.10   Down   0.00 (0.00%)   JSW Steel Ltd     221.45   Down   0.00 (0.00%)   Kotak Mahindra Bank Ltd     1,585.50   Down   0.00 (0.00%)   Larsen & Toubro Ltd     1,423.95   Down   0.00 (0.00%)   Mahindra & Mahindra Ltd     568.65   Down   0.00 (0.00%)   Maruti Suzuki India Ltd     6,821.10   Down   0.00 (0.00%)   Nestle India Ltd     14,169.00   Down   0.00 (0.00%)   NIFTY (S&P CNX)     11,341.15   Down   0.00 (0.00%)   NTPC Ltd     117.75   Down   0.00 (0.00%)   Oil & Natural Gas Corpn Ltd     135.25   Down   0.00 (0.00%)   Power Grid Corporation of India Ltd     198.40   Down   0.00 (0.00%)   Reliance Industries Ltd     1,358.00   Down   0.00 (0.00%)   State Bank of India     255.45   Down   0.00 (0.00%)   Sun Pharmaceuticals Industries Ltd     394.65   Down   0.00 (0.00%)   Tata Consultancy Services Ltd     2,021.00   Down   0.00 (0.00%)   Tata Motors Ltd     127.85   Down   0.00 (0.00%)   Tata Steel Ltd     344.85   Down   0.00 (0.00%)   Tech Mahindra Ltd     720.75   Down   0.00 (0.00%)   Titan Company Ltd     1,248.95   Down   0.00 (0.00%)   UltraTech Cement Ltd     4,170.30   Down   0.00 (0.00%)   UPL Ltd     586.65   Down   0.00 (0.00%)   Vedanta Ltd     147.80   Down   0.00 (0.00%)   Wipro Ltd     243.45   Down   0.00 (0.00%)   Yes Bank Ltd     40.10   Down   0.00 (0.00%)   Zee Entertainment Enterprises Ltd     242.90   Down   0.00 (0.00%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?