• Sensex   35772.70   358.25  sensex_up_arr
  • Nifty   10512.95   82.90   sensex_up_arr
  • Bank Nifty   21980.65   0.01   sensex_up_arr
  • BSE Midcap   13143.11   0.49  sensex_up_arr
  • USDINR   75.66   -0.19   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharti Infratel LtdIndustry : Transmisson Line Towers / Equipment
BSE Code:534816
ISIN Demat:INE121J01017
Book Value(Rs):75.05
NSE Symbol:INFRATEL
Div & Yield %:4.8
Market Cap (Rs Cr.):40450.93
P/E(TTM):23.17
EPS(TTM):9.44
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)
Jun 2020 240.75 201.00 221.45 18.50 13.19 16.27 40,959.57
May 2020 242.60 156.60 229.65 18.83 10.43 16.87 42,476.25
Apr 2020 182.00 149.55 174.55 14.00 10.80 12.82 32,284.91
Mar 2020 241.65 121.25 160.10 18.88 8.71 11.76 29,612.23
Feb 2020 252.35 200.70 214.55 19.55 14.09 15.76 39,683.34
Jan 2020 258.55 210.85 247.00 19.29 14.96 18.15 45,685.32
Share Prices Of 2019
Dec 2019 295.75 237.00 252.45 24.26 16.63 18.55 46,693.36
Nov 2019 282.80 198.90 276.00 21.29 13.93 20.28 51,049.19
Oct 2019 266.00 175.35 189.80 20.07 12.32 13.94 35,105.56
Sep 2019 272.80 245.75 257.90 20.73 17.73 18.95 47,701.40
Aug 2019 263.65 240.10 250.55 19.68 17.22 18.41 46,341.93
Jul 2019 279.20 238.70 245.60 21.88 17.04 18.04 45,426.38
Jun 2019 288.50 265.80 267.35 21.68 19.21 19.64 49,449.28
May 2019 287.00 261.35 271.20 21.64 19.12 19.92 50,161.38
Apr 2019 319.95 255.00 261.85 23.82 18.24 19.24 48,431.99
Mar 2019 333.35 291.60 313.45 25.12 21.32 23.03 57,975.97
Feb 2019 333.80 287.10 293.50 25.41 21.03 21.75 54,286.00
Jan 2019 301.85 258.20 292.95 23.22 18.83 21.71 54,184.27
Share Prices Of 2018
Dec 2018 271.95 246.00 259.65 21.11 17.77 19.24 48,025.08
Nov 2018 274.40 246.20 256.50 20.78 17.41 19.01 47,442.45
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
Adani Ports & Special Economic Zone Ltd     346.00   Up   2.20 (0.64%)   Asian Paints Ltd     1,669.00   Down   -19.00 (-1.13%)   Axis Bank Ltd     422.85   Down   -10.40 (-2.40%)   Bajaj Auto Ltd     2,853.70   Up   11.65 (0.41%)   Bajaj Finance Ltd     2,938.85   Down   -15.05 (-0.51%)   Bajaj Finserv Ltd     6,144.00   Down   -25.35 (-0.41%)   Bharat Petroleum Corporation Ltd     383.90   Up   3.75 (0.99%)   Bharti Airtel Ltd     562.80   Up   2.65 (0.47%)   Bharti Infratel Ltd     219.50   Up   0.85 (0.39%)   Britannia Industries Ltd     3,548.00   Up   2.05 (0.06%)   Cipla Ltd     629.50   Up   2.40 (0.38%)   Coal India Ltd     133.10   Down   -0.75 (-0.56%)   Dr Reddys Laboratories Ltd     3,933.00   Up   21.55 (0.55%)   Eicher Motors Ltd     18,122.00   Down   -279.95 (-1.52%)   GAIL (India) Ltd     103.90   Up   0.95 (0.92%)   Grasim Industries Ltd     618.60   Up   4.25 (0.69%)   HCL Technologies Ltd     561.20   Up   9.45 (1.71%)   HDFC Bank Ltd     1,089.80   Up   5.20 (0.48%)   Hero Honda Motors Ltd     2,625.50   Up   78.05 (3.06%)   Hindalco Industries Ltd     146.90   Down   -0.65 (-0.44%)   Hindustan Unilever Ltd     2,148.00   Down   -22.40 (-1.03%)   Housing Development Finance Corporation Ltd     1,861.30   Up   26.15 (1.42%)   ICICI Bank Ltd     363.85   Down   -0.20 (-0.05%)   Indian Oil Corporation Ltd     87.75   Up   2.10 (2.45%)   IndusInd Bank Ltd     496.60   Up   4.15 (0.84%)   Infosys Technologies Ltd     756.85   Up   24.95 (3.41%)   ITC Ltd     203.65   Up   0.75 (0.37%)   JSW Steel Ltd     191.60   Up   0.15 (0.08%)   Kotak Mahindra Bank Ltd     1,349.95   Down   -6.80 (-0.50%)   Larsen & Toubro Ltd     927.95   Up   3.65 (0.39%)   Mahindra & Mahindra Ltd     519.50   Up   20.55 (4.12%)   Maruti Suzuki India Ltd     5,807.25   Up   4.15 (0.07%)   Nestle India Ltd     16,705.60   Down   -93.25 (-0.56%)   NIFTY (S&P CNX)     10,501.75   Up   71.70 (0.69%)   NTPC Ltd     93.30   Down   -0.30 (-0.32%)   Oil & Natural Gas Corpn Ltd     82.70   Up   2.25 (2.80%)   Power Grid Corporation of India Ltd     174.05   Up   0.60 (0.35%)   Reliance Industries Ltd     1,759.80   Up   22.20 (1.28%)   Shree Cement Ltd     22,592.45   Down   -71.05 (-0.31%)   State Bank of India     184.40   Down   -0.40 (-0.22%)   Sun Pharmaceuticals Industries Ltd     471.70   Up   3.55 (0.76%)   Tata Consultancy Services Ltd     2,140.30   Up   48.25 (2.31%)   Tata Motors Ltd     100.80   Up   0.05 (0.05%)   Tata Steel Ltd     326.65   Up   2.95 (0.91%)   Tech Mahindra Ltd     553.60   Up   7.70 (1.41%)   Titan Company Ltd     955.40   Up   7.20 (0.76%)   UltraTech Cement Ltd     3,890.10   Down   -8.50 (-0.22%)   UPL Ltd     442.40   Down   -4.55 (-1.02%)   Vedanta Ltd     106.30   Down   -1.40 (-1.30%)   Wipro Ltd     223.80   Up   4.75 (2.17%)   Zee Entertainment Enterprises Ltd     174.10   Down   -1.30 (-0.74%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?