• Sensex   40268.11   -88.58  sensex_dwn_arr
  • Nifty   11882.10   -13.35   sensex_dwn_arr
  • Bank Nifty   30963.05   -0.15   sensex_dwn_arr
  • BSE Midcap   14809.88   0.25  sensex_up_arr
  • USDINR   71.84   -0.04   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Bharti Infratel LtdIndustry : Transmisson Line Towers / Equipment
BSE Code:534816
ISIN Demat:INE121J01017
Book Value(Rs):74.05
NSE Symbol:INFRATEL
Div & Yield %:6.59
Market Cap (Rs Cr.):42115.58
P/E(TTM):23.6
EPS(TTM):9.65
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 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
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
Adani Ports & Special Economic Zone Ltd     365.80   Down   -0.50 (-0.14%)   Asian Paints Ltd     1,745.15   Down   -15.55 (-0.88%)   Axis Bank Ltd     718.55   Up   1.65 (0.23%)   Bajaj Auto Ltd     3,165.30   Down   -50.05 (-1.56%)   Bajaj Finance Ltd     4,163.00   Down   -24.60 (-0.59%)   Bajaj Finserv Ltd     9,102.90   Up   45.05 (0.50%)   Bharat Petroleum Corporation Ltd     523.00   Up   16.45 (3.25%)   Bharti Airtel Ltd     407.70   Up   14.65 (3.73%)   Bharti Infratel Ltd     226.35   Down   -0.80 (-0.35%)   Britannia Industries Ltd     3,136.40   Down   -59.15 (-1.85%)   Cipla Ltd     463.50   Up   0.25 (0.05%)   Coal India Ltd     200.40   Down   -0.75 (-0.37%)   Dr Reddys Laboratories Ltd     2,748.50   Up   17.70 (0.65%)   Eicher Motors Ltd     21,424.05   Up   100.00 (0.47%)   GAIL (India) Ltd     124.50   Up   0.20 (0.16%)   Grasim Industries Ltd     772.65   Up   17.50 (2.32%)   HCL Technologies Ltd     1,147.20   Up   4.90 (0.43%)   HDFC Bank Ltd     1,261.60   Down   -16.30 (-1.28%)   Hero Honda Motors Ltd     2,522.50   Down   -20.70 (-0.81%)   Hindalco Industries Ltd     193.35   Up   5.60 (2.98%)   Hindustan Unilever Ltd     2,050.00   Down   -7.70 (-0.37%)   Housing Development Finance Corporation Ltd     2,222.00   Down   -2.05 (-0.09%)   ICICI Bank Ltd     498.35   Down   -1.50 (-0.30%)   Indian Oil Corporation Ltd     132.90   Up   1.20 (0.91%)   IndusInd Bank Ltd     1,378.05   Up   19.05 (1.40%)   Infosys Technologies Ltd     702.85   Down   -1.05 (-0.15%)   ITC Ltd     251.05   Up   0.40 (0.16%)   JSW Steel Ltd     249.90   Up   5.15 (2.10%)   Kotak Mahindra Bank Ltd     1,629.60   Up   6.85 (0.42%)   Larsen & Toubro Ltd     1,371.90   Down   -5.75 (-0.42%)   Mahindra & Mahindra Ltd     575.10   Down   -7.95 (-1.36%)   Maruti Suzuki India Ltd     7,122.95   Down   -24.25 (-0.34%)   Nestle India Ltd     14,105.00   Down   -190.55 (-1.33%)   NIFTY (S&P CNX)     11,888.10   Down   -7.35 (-0.06%)   NTPC Ltd     117.50   Up   0.15 (0.13%)   Oil & Natural Gas Corpn Ltd     133.95   Down   -1.60 (-1.18%)   Power Grid Corporation of India Ltd     187.85   Up   0.20 (0.11%)   Reliance Industries Ltd     1,464.00   Down   -6.85 (-0.47%)   State Bank of India     326.40   Up   4.50 (1.40%)   Sun Pharmaceuticals Industries Ltd     426.70   Up   11.65 (2.81%)   Tata Consultancy Services Ltd     2,155.85   Down   -18.60 (-0.86%)   Tata Motors Ltd     171.45   Up   2.90 (1.72%)   Tata Steel Ltd     409.65   Up   15.15 (3.84%)   Tech Mahindra Ltd     751.70   Down   -0.25 (-0.03%)   Titan Company Ltd     1,161.10   Up   2.65 (0.23%)   UltraTech Cement Ltd     4,139.10   Up   61.70 (1.51%)   UPL Ltd     549.50   Up   19.20 (3.62%)   Vedanta Ltd     143.75   Up   1.65 (1.16%)   Wipro Ltd     250.10   Down   -2.45 (-0.97%)   Yes Bank Ltd     66.25   Down   -2.45 (-3.57%)   Zee Entertainment Enterprises Ltd     295.15   Up   7.25 (2.52%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?