Pravin Ratilal Share And Stock Brokers Ltd

Online
Trading

Portfolio
Tracker

Trading
Backoffice

Demat
Backoffice

MF
Backoffice

Historical Price

Home >> Markets >> Corporate Information >> Historical Price

Bharti Infratel Ltd

Industry : Transmisson Line Towers / Equipment

BSE Code:	534816
ISIN Demat:	INE121J01017
Book Value(Rs):	95.83

NSE Symbol:	INFRATEL
Div & Yield %:	5.17
Market Cap (Rs Cr.):	50115.14

P/E(TTM):	19.66
EPS(TTM):	13.78
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)
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