Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharti Infratel LtdIndustry : Transmisson Line Towers / Equipment
BSE Code:534816
ISIN Demat:INE121J01017
Book Value(Rs):95.83
NSE Symbol:INFRATEL
Div & Yield %:4.9
Market Cap (Rs Cr.):52898.8
P/E(TTM):21.75
EPS(TTM):13.15
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2018 328.20 294.20 297.90 36.00 31.22 32.01 55,099.83
Apr 2018 348.60 310.80 313.55 38.40 32.90 33.70 57,994.47
Mar 2018 351.70 320.85 336.25 38.80 33.80 36.14 62,193.08
Feb 2018 353.90 322.75 347.15 38.88 34.27 37.31 64,209.15
Jan 2018 384.00 338.00 351.00 42.52 36.19 37.72 64,921.25
Share Prices Of 2017
Dec 2017 388.00 347.60 377.65 43.06 36.32 40.59 69,850.46
Nov 2017 447.40 370.80 383.15 50.37 39.47 41.18 70,867.74
Oct 2017 481.90 397.80 441.95 52.19 42.61 47.50 81,743.44
Sep 2017 411.00 364.25 398.25 45.58 38.53 42.80 73,660.65
Aug 2017 408.45 368.45 377.75 44.13 38.62 40.60 69,868.95
Jul 2017 439.00 374.75 401.70 49.91 37.93 43.17 74,298.76
Jun 2017 389.00 369.15 374.50 42.34 39.21 40.25 69,267.83
May 2017 396.20 350.00 367.80 43.23 37.12 39.53 68,028.59
Apr 2017 378.00 318.65 354.80 42.01 33.26 38.13 65,624.10
Mar 2017 340.40 285.90 325.45 37.08 30.36 34.98 60,195.50
Feb 2017 326.70 283.10 284.55 56.37 47.96 48.45 52,630.60
Jan 2017 361.00 283.10 293.65 62.01 46.47 50.00 54,313.75
Share Prices Of 2016
Dec 2016 395.20 325.10 343.65 68.62 54.26 58.51 63,561.79
Nov 2016 393.25 337.70 375.30 67.94 53.31 63.90 69,415.80
Oct 2016 399.40 344.60 347.80 71.72 58.27 59.22 64,329.37
Sep 2016 386.55 338.40 365.00 67.88 56.16 62.15 67,510.70
Aug 2016 408.40 336.45 350.90 73.49 55.91 59.74 64,902.75
Jul 2016 412.55 340.10 395.25 74.58 57.73 69.01 74,965.77
Jun 2016 387.85 302.10 344.90 68.89 49.07 60.22 65,416.05
May 2016 398.00 365.00 375.75 70.92 62.05 65.60 71,267.27
Apr 2016 409.90 361.50 374.80 74.02 62.72 65.44 71,087.08
Mar 2016 395.10 358.40 382.20 72.41 59.96 66.73 72,490.62
Feb 2016 393.65 345.00 356.70 31.90 25.12 26.66 67,654.11
Jan 2016 433.60 349.50 360.70 33.43 25.81 26.96 68,412.78
Share Prices Of 2015
Dec 2015 436.40 364.00 428.35 33.40 24.71 32.02 81,243.73
Nov 2015 411.50 367.50 384.70 31.63 27.34 28.75 72,964.78
Oct 2015 436.80 360.70 388.85 33.13 24.50 29.07 73,751.90
Sep 2015 428.45 341.60 354.75 34.08 24.45 26.52 67,284.26
Aug 2015 500.00 368.00 399.55 40.29 26.93 29.86 75,769.80
Jul 2015 481.50 411.60 447.95 36.37 30.23 33.48 84,946.65
Jun 2015 484.45 414.05 446.45 36.52 30.38 33.36 84,660.63
May 2015 505.00 364.90 479.15 39.78 26.84 35.81 90,861.21
Apr 2015 421.60 356.15 401.20 33.09 25.73 29.94 75,978.02
Mar 2015 399.00 355.65 384.80 30.32 26.31 28.72 72,872.24
Feb 2015 384.95 339.00 367.70 71.91 57.68 67.25 69,552.84
Jan 2015 387.00 330.00 358.05 76.50 58.65 65.48 67,727.04
Share Prices Of 2014
Dec 2014 371.75 278.50 336.65 72.78 49.89 61.54 63,645.47
Nov 2014 311.85 274.45 298.95 58.98 49.32 54.65 56,517.23
Oct 2014 303.55 276.20 293.35 59.69 49.42 53.62 55,456.05
Sep 2014 321.55 264.50 295.45 59.83 47.75 54.00 55,848.38
Aug 2014 276.85 243.90 262.85 50.92 42.01 48.04 49,683.62
Jul 2014 274.50 246.95 256.85 52.84 44.30 46.94 48,547.12
Jun 2014 268.00 230.60 255.15 51.19 41.31 46.63 48,224.37
May 2014 244.35 203.60 231.50 45.87 35.36 42.29 43,743.32
Apr 2014 219.50 192.00 216.70 40.61 34.80 39.59 40,941.22
Mar 2014 214.70 179.00 203.65 41.16 31.34 37.20 38,475.62
Feb 2014 181.50 161.10 180.20 36.31 30.58 35.79 34,038.52
Jan 2014 180.00 164.10 171.80 36.87 32.40 34.12 32,451.65
Adani Ports & Special Economic Zone Ltd     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com