Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharti Infratel LtdIndustry : Transmisson Line Towers / Equipment
BSE Code:534816
ISIN Demat:INE121J01017
Book Value(Rs):89.20
NSE Symbol:INFRATEL
Div & Yield %:5.38
Market Cap (Rs Cr.):48099.06
P/E(TTM):18.58
EPS(TTM):14
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)
Oct 2018 276.90 241.80 268.85 21.35 16.96 19.93 49,726.72
Sep 2018 292.50 257.00 262.10 21.93 18.30 19.42 48,478.23
Aug 2018 297.95 279.45 287.45 22.69 20.48 21.30 53,166.99
Jul 2018 320.00 278.60 286.10 24.20 20.06 21.20 52,917.29
Jun 2018 307.25 274.85 301.40 23.21 20.11 22.34 55,747.19
May 2018 328.20 294.20 297.90 24.83 21.53 22.08 55,099.83
Apr 2018 348.60 310.80 313.55 26.48 22.69 23.24 57,994.47
Mar 2018 351.70 320.85 336.25 26.76 23.31 24.92 62,193.08
Feb 2018 353.90 322.75 347.15 29.41 25.93 28.23 64,209.15
Jan 2018 384.00 338.00 351.00 32.17 27.38 28.54 64,921.25
Share Prices Of 2017
Dec 2017 388.00 347.60 377.65 32.58 27.48 30.71 69,850.46
Nov 2017 447.40 370.80 383.15 38.11 29.86 31.15 70,867.74
Oct 2017 481.90 397.80 441.95 39.48 32.24 35.93 81,743.44
Sep 2017 411.00 364.25 398.25 34.49 29.15 32.38 73,660.65
Aug 2017 408.45 368.45 377.75 33.39 29.22 30.71 69,868.95
Jul 2017 439.00 374.75 401.70 37.76 28.69 32.66 74,298.76
Jun 2017 389.00 369.15 374.50 32.04 29.66 30.45 69,267.83
May 2017 396.20 350.00 367.80 32.71 28.08 29.90 68,028.59
Apr 2017 378.00 318.65 354.80 31.78 25.17 28.85 65,624.10
Mar 2017 340.40 285.90 325.45 28.05 22.97 26.46 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     360.25   Up   5.00 (1.41%)   Asian Paints Ltd     1,320.70   Up   13.85 (1.06%)   Axis Bank Ltd     625.35   Up   12.70 (2.07%)   Bajaj Auto Ltd     2,605.00   Down   -61.50 (-2.31%)   Bajaj Finance Ltd     2,418.15   Up   38.05 (1.60%)   Bajaj Finserv Ltd     5,833.00   Up   144.45 (2.54%)   Bharat Petroleum Corporation Ltd     327.30   Up   4.40 (1.36%)   Bharti Airtel Ltd     332.90   Up   0.95 (0.29%)   Bharti Infratel Ltd     259.10   Down   -1.20 (-0.46%)   Cipla Ltd     523.15   Up   2.45 (0.47%)   Coal India Ltd     261.15   Down   -0.30 (-0.11%)   Dr Reddys Laboratories Ltd     2,600.90   Up   157.75 (6.46%)   Eicher Motors Ltd     24,140.00   Down   -455.80 (-1.85%)   GAIL (India) Ltd     344.65   Up   0.60 (0.17%)   Grasim Industries Ltd     859.65   Up   21.70 (2.59%)   HCL Technologies Ltd     985.80   Down   -23.15 (-2.29%)   HDFC Bank Ltd     2,018.05   Up   5.60 (0.28%)   Hero Honda Motors Ltd     2,922.10   Down   -38.00 (-1.28%)   Hindalco Industries Ltd     224.00   Up   2.05 (0.92%)   Hindustan Petroleum Corporation Ltd     246.15   Up   2.90 (1.19%)   Hindustan Unilever Ltd     1,689.00   Down   -5.00 (-0.30%)   Housing Development Finance Corporation Ltd     1,869.80   Down   -7.00 (-0.37%)   ICICI Bank Ltd     357.90   Down   0.00 (0.00%)   Indiabulls Housing Finance Ltd     707.70   Up   1.10 (0.16%)   Indian Oil Corporation Ltd     142.20   Up   3.15 (2.27%)   IndusInd Bank Ltd     1,547.00   Down   -10.85 (-0.70%)   Infosys Technologies Ltd     618.80   Down   -22.60 (-3.52%)   ITC Ltd     281.20   Down   -2.65 (-0.93%)   JSW Steel Ltd     326.40   Down   -1.85 (-0.56%)   Kotak Mahindra Bank Ltd     1,177.20   Up   7.25 (0.62%)   Larsen & Toubro Ltd     1,403.75   Down   -9.35 (-0.66%)   Mahindra & Mahindra Ltd     769.25   Down   -13.35 (-1.71%)   Maruti Suzuki India Ltd     7,437.00   Up   103.05 (1.41%)   NIFTY (S&P CNX)     10,612.40   Down   -43.80 (-0.41%)   NTPC Ltd     148.40   Down   -0.75 (-0.50%)   Oil & Natural Gas Corpn Ltd     152.50   Down   -0.60 (-0.39%)   Power Grid Corporation of India Ltd     182.90   Down   -5.50 (-2.92%)   Reliance Industries Ltd     1,114.05   Down   -23.35 (-2.05%)   State Bank of India     287.20   Up   3.75 (1.32%)   Sun Pharmaceuticals Industries Ltd     534.10   Up   8.65 (1.65%)   Tata Consultancy Services Ltd     1,809.95   Down   -68.30 (-3.64%)   Tata Motors Ltd     184.70   Up   0.95 (0.52%)   Tata Steel Ltd     553.35   Down   -9.95 (-1.77%)   Tech Mahindra Ltd     694.80   Down   -14.90 (-2.10%)   Titan Company Ltd     924.00   Up   8.55 (0.93%)   UltraTech Cement Ltd     4,042.55   Up   66.10 (1.66%)   UPL Ltd     774.35   Up   15.15 (2.00%)   Vedanta Ltd     202.85   Down   -2.40 (-1.17%)   Wipro Ltd     314.75   Down   -6.55 (-2.04%)   Yes Bank Ltd     198.65   Up   6.55 (3.41%)   Zee Entertainment Enterprises Ltd     437.50   Down   -10.60 (-2.37%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com