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 %:5.04
Market Cap (Rs Cr.):51409.86
P/E(TTM):19.85
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)
Dec 2018 271.95 246.00 259.65 21.11 17.77 19.24 48,025.08
Nov 2018 274.10 244.10 256.75 20.94 17.11 19.03 47,488.69
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     393.40   Down   -2.80 (-0.71%)   Asian Paints Ltd     1,423.90   Up   1.80 (0.13%)   Axis Bank Ltd     656.35   Down   -3.95 (-0.60%)   Bajaj Auto Ltd     2,685.00   Up   0.40 (0.01%)   Bajaj Finance Ltd     2,585.00   Down   -9.20 (-0.35%)   Bajaj Finserv Ltd     6,377.00   Down   -7.55 (-0.12%)   Bharat Petroleum Corporation Ltd     351.50   Down   -0.05 (-0.01%)   Bharti Airtel Ltd     312.00   Up   0.65 (0.21%)   Bharti Infratel Ltd     278.75   Up   0.95 (0.34%)   Cipla Ltd     510.00   Up   0.75 (0.15%)   Coal India Ltd     228.45   Down   -0.55 (-0.24%)   Dr Reddys Laboratories Ltd     2,599.10   Down   -0.70 (-0.03%)   Eicher Motors Ltd     20,001.00   Down   -27.00 (-0.13%)   GAIL (India) Ltd     328.00   Up   0.20 (0.06%)   Grasim Industries Ltd     812.00   Down   -3.65 (-0.45%)   HCL Technologies Ltd     962.00   Down   -3.75 (-0.39%)   HDFC Bank Ltd     2,146.00   Down   -2.15 (-0.10%)   Hero Honda Motors Ltd     2,795.00   Up   0.75 (0.03%)   Hindalco Industries Ltd     206.35   Down   -1.30 (-0.63%)   Hindustan Petroleum Corporation Ltd     238.90   Up   0.25 (0.10%)   Hindustan Unilever Ltd     1,746.00   Down   -0.90 (-0.05%)   Housing Development Finance Corporation Ltd     1,999.00   Down   -5.45 (-0.27%)   ICICI Bank Ltd     370.55   Down   -1.15 (-0.31%)   Indiabulls Housing Finance Ltd     802.00   Down   -2.80 (-0.35%)   Indian Oil Corporation Ltd     135.95   Up   0.30 (0.22%)   IndusInd Bank Ltd     1,502.00   Down   -5.60 (-0.37%)   Infosys Technologies Ltd     741.25   Down   -3.75 (-0.50%)   ITC Ltd     289.85   Down   -0.05 (-0.02%)   JSW Steel Ltd     284.00   Down   -0.60 (-0.21%)   Kotak Mahindra Bank Ltd     1,279.00   Up   11.40 (0.90%)   Larsen & Toubro Ltd     1,316.90   Up   2.35 (0.18%)   Mahindra & Mahindra Ltd     727.70   Down   -2.60 (-0.36%)   Maruti Suzuki India Ltd     7,180.00   Down   -28.40 (-0.39%)   NIFTY (S&P CNX)     10,949.80   Down   -12.05 (-0.11%)   NTPC Ltd     143.90   Up   0.50 (0.35%)   Oil & Natural Gas Corpn Ltd     145.50   Up   0.80 (0.55%)   Power Grid Corporation of India Ltd     191.00   Down   -0.25 (-0.13%)   Reliance Industries Ltd     1,232.85   Down   -4.85 (-0.39%)   State Bank of India     293.00   Up   0.55 (0.19%)   Sun Pharmaceuticals Industries Ltd     411.00   Up   12.70 (3.19%)   Tata Consultancy Services Ltd     1,907.10   Down   -1.60 (-0.08%)   Tata Motors Ltd     181.50   Down   0.00 (0.00%)   Tata Steel Ltd     470.70   Down   -1.00 (-0.21%)   Tech Mahindra Ltd     714.00   Up   0.10 (0.01%)   Titan Company Ltd     962.15   Down   -0.60 (-0.06%)   UltraTech Cement Ltd     3,850.00   Up   0.45 (0.01%)   UPL Ltd     766.20   Down   -2.95 (-0.38%)   Vedanta Ltd     197.50   Down   -0.95 (-0.48%)   Wipro Ltd     336.80   Down   -1.00 (-0.30%)   Yes Bank Ltd     191.50   Down   -0.45 (-0.23%)   Zee Entertainment Enterprises Ltd     436.00   Down   -0.65 (-0.15%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com