BHARTI AIRTEL LIMITED (bhartiartl)
TELECOM
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2019.2 | 2025.3 | 2008.2 | 2016.7 | 1568925 |
| 2025-07-07 05:30:00 | 2006.6 | 2024.8 | 2004.6 | 2022.7 | 2816750 |
| 2025-07-04 05:30:00 | 2015.0 | 2025.7 | 1999.4 | 2010.8 | 2089525 |
| 2025-07-03 05:30:00 | 2028.6 | 2034.6 | 2008.5 | 2012.0 | 3463700 |
| 2025-07-02 05:30:00 | 2023.9 | 2036.2 | 2010.5 | 2024.3 | 3258025 |
| 2025-07-01 05:30:00 | 2002.2 | 2024.6 | 2001.0 | 2011.8 | 3515950 |
| 2025-06-30 05:30:00 | 2020.0 | 2020.0 | 1997.8 | 2006.0 | 3710225 |
| 2025-06-27 05:30:00 | 2009.7 | 2031.5 | 2002.8 | 2019.8 | 5608800 |
| 2025-06-26 05:30:00 | 1969.1 | 2013.0 | 1969.1 | 2009.5 | 11691650 |
| 2025-06-25 05:30:00 | 1945.7 | 1969.5 | 1937.4 | 1965.2 | 9989725 |
| 2025-06-24 05:30:00 | 1950.2 | 1962.3 | 1931.1 | 1934.4 | 15354375 |
| 2025-06-23 05:30:00 | 1933.1 | 1946.7 | 1926.9 | 1938.0 | 14869875 |
| 2025-06-20 05:30:00 | 1878.0 | 1943.1 | 1875.0 | 1935.1 | 13436800 |
| 2025-06-19 05:30:00 | 1870.0 | 1878.2 | 1864.1 | 1876.4 | 4134875 |
| 2025-06-18 05:30:00 | 1855.8 | 1871.0 | 1845.0 | 1865.7 | 3136900 |
| 2025-06-17 05:30:00 | 1874.5 | 1877.0 | 1848.0 | 1856.2 | 4043200 |
| 2025-06-16 05:30:00 | 1842.2 | 1874.0 | 1841.6 | 1863.2 | 6140800 |
| 2025-06-13 05:30:00 | 1826.6 | 1849.0 | 1821.7 | 1843.2 | 5227850 |
| 2025-06-12 05:30:00 | 1877.6 | 1886.4 | 1837.5 | 1847.7 | 7028100 |
| 2025-06-11 05:30:00 | 1860.0 | 1872.4 | 1856.1 | 1866.6 | 4094500 |
| 2025-06-10 05:30:00 | 1878.3 | 1881.5 | 1857.2 | 1860.4 | 5377000 |
| 2025-06-09 05:30:00 | 1879.8 | 1883.9 | 1857.0 | 1873.8 | 4639800 |
| 2025-06-06 05:30:00 | 1886.0 | 1889.0 | 1875.8 | 1879.5 | 3604775 |
| 2025-06-05 05:30:00 | 1885.9 | 1897.0 | 1876.0 | 1884.7 | 4340550 |
| 2025-06-04 05:30:00 | 1856.1 | 1890.2 | 1856.1 | 1881.1 | 6122275 |
| 2025-06-03 05:30:00 | 1867.9 | 1874.5 | 1843.0 | 1852.5 | 5641100 |
| 2025-06-02 05:30:00 | 1858.0 | 1870.5 | 1839.8 | 1860.8 | 3792400 |
| 2025-05-30 05:30:00 | 1863.0 | 1877.0 | 1851.0 | 1868.5 | 10057175 |
| 2025-05-29 05:30:00 | 1859.3 | 1865.7 | 1848.8 | 1862.2 | 9346100 |
| 2025-05-28 05:30:00 | 1848.0 | 1865.1 | 1844.1 | 1856.6 | 10716950 |
| 2025-05-27 05:30:00 | 1850.1 | 1858.4 | 1836.5 | 1846.4 | 11462225 |
| 2025-05-26 05:30:00 | 1835.2 | 1852.9 | 1834.9 | 1850.3 | 14103225 |
| 2025-05-23 05:30:00 | 1823.0 | 1845.3 | 1821.9 | 1835.2 | 7393850 |
| 2025-05-22 05:30:00 | 1822.7 | 1838.4 | 1819.2 | 1832.9 | 5740375 |
| 2025-05-21 05:30:00 | 1814.7 | 1829.9 | 1809.0 | 1826.0 | 8071675 |
| 2025-05-20 05:30:00 | 1812.7 | 1828.1 | 1805.0 | 1813.5 | 7746775 |
| 2025-05-19 05:30:00 | 1819.6 | 1831.5 | 1811.5 | 1822.1 | 7866475 |
| 2025-05-16 05:30:00 | 1837.0 | 1838.2 | 1815.5 | 1821.2 | 20550400 |
| 2025-05-15 05:30:00 | 1851.1 | 1871.4 | 1832.2 | 1869.2 | 8978925 |
| 2025-05-14 05:30:00 | 1840.0 | 1872.6 | 1825.1 | 1840.2 | 9414500 |
| 2025-05-13 05:30:00 | 1881.3 | 1891.7 | 1823.5 | 1828.0 | 10468525 |
| 2025-05-12 05:30:00 | 1868.8 | 1888.0 | 1853.5 | 1881.1 | 6256700 |
| 2025-05-09 05:30:00 | 1859.7 | 1874.5 | 1838.5 | 1851.4 | 4793225 |
| 2025-05-08 05:30:00 | 1901.6 | 1909.5 | 1868.4 | 1877.6 | 7187700 |
| 2025-05-07 05:30:00 | 1924.5 | 1965.1 | 1892.1 | 1899.7 | 4892975 |
| 2025-05-06 05:30:00 | 1891.1 | 1915.9 | 1884.7 | 1904.1 | 6988675 |
| 2025-05-05 05:30:00 | 1865.0 | 1877.5 | 1853.4 | 1870.5 | 3063750 |
| 2025-05-02 05:30:00 | 1856.6 | 1888.4 | 1837.2 | 1855.0 | 6851400 |
| 2025-04-30 05:30:00 | 1834.2 | 1881.0 | 1832.5 | 1868.8 | 6085700 |
| 2025-04-29 05:30:00 | 1832.3 | 1857.0 | 1823.4 | 1829.0 | 4321550 |
| 2025-04-28 05:30:00 | 1839.8 | 1844.8 | 1822.5 | 1832.3 | 3542075 |
| 2025-04-25 05:30:00 | 1857.9 | 1871.9 | 1815.6 | 1826.8 | 6615800 |
| 2025-04-24 05:30:00 | 1869.1 | 1870.7 | 1839.9 | 1845.9 | 10485625 |
| 2025-04-23 05:30:00 | 1858.2 | 1880.5 | 1835.0 | 1877.5 | 11646050 |
| 2025-04-22 05:30:00 | 1882.4 | 1882.8 | 1838.0 | 1850.4 | 14794350 |
| 2025-04-21 05:30:00 | 1882.5 | 1908.2 | 1866.5 | 1879.4 | 12345725 |
| 2025-04-17 05:30:00 | 1829.9 | 1894.3 | 1823.4 | 1887.3 | 12452600 |
| 2025-04-16 05:30:00 | 1798.4 | 1825.0 | 1793.7 | 1821.0 | 7332100 |
| 2025-04-15 05:30:00 | 1790.4 | 1806.1 | 1781.1 | 1798.8 | 9980700 |
| 2025-04-11 05:30:00 | 1756.05 | 1767.65 | 1736.5 | 1760.4 | 6331750 |
| 2025-04-09 05:30:00 | 1721.9 | 1729.9 | 1712.3 | 1716.55 | 4857825 |
| 2025-04-08 05:30:00 | 1722.4 | 1743.15 | 1710.0 | 1727.05 | 6665675 |
| 2025-04-07 05:30:00 | 1731.65 | 1775.45 | 1674.5 | 1693.35 | 16958450 |
| 2025-04-04 05:30:00 | 1754.45 | 1773.0 | 1743.6 | 1745.45 | 8161925 |
| 2025-04-03 05:30:00 | 1749.2 | 1757.65 | 1740.4 | 1750.5 | 3638500 |
| 2025-04-02 05:30:00 | 1729.0 | 1764.85 | 1727.95 | 1758.95 | 5764600 |
| 2025-04-01 05:30:00 | 1727.0 | 1769.75 | 1720.0 | 1734.45 | 7484100 |
| 2025-03-28 05:30:00 | 1740.7 | 1749.95 | 1724.0 | 1742.95 | 4634575 |
| 2025-03-27 05:30:00 | 1749.8 | 1754.8 | 1732.3 | 1735.45 | 11468875 |
| 2025-03-26 05:30:00 | 1734.15 | 1761.3 | 1722.1 | 1734.7 | 13154175 |
| 2025-03-25 05:30:00 | 1720.6 | 1739.45 | 1708.05 | 1729.8 | 12404150 |
| 2025-03-24 05:30:00 | 1731.8 | 1737.45 | 1717.7 | 1720.05 | 11910625 |
| 2025-03-21 05:30:00 | 1708.9 | 1729.9 | 1695.3 | 1724.55 | 12982700 |
| 2025-03-20 05:30:00 | 1659.0 | 1709.35 | 1646.3 | 1705.25 | 10661375 |
| 2025-03-19 05:30:00 | 1632.5 | 1645.9 | 1632.1 | 1640.8 | 3916850 |
| 2025-03-18 05:30:00 | 1650.0 | 1659.05 | 1626.35 | 1633.0 | 5787400 |
| 2025-03-17 05:30:00 | 1627.7 | 1650.95 | 1622.1 | 1640.45 | 5699525 |
| 2025-03-13 05:30:00 | 1649.05 | 1657.0 | 1632.0 | 1634.8 | 7476500 |
| 2025-03-12 05:30:00 | 1690.25 | 1716.95 | 1638.4 | 1649.2 | 12169025 |
| 2025-03-11 05:30:00 | 1633.9 | 1677.7 | 1625.0 | 1664.85 | 6612475 |
| 2025-03-10 05:30:00 | 1641.15 | 1657.65 | 1629.0 | 1632.05 | 4347675 |
| 2025-03-07 05:30:00 | 1631.7 | 1641.05 | 1622.1 | 1635.75 | 2915075 |
| 2025-03-06 05:30:00 | 1624.95 | 1635.0 | 1597.6 | 1630.45 | 4769000 |
| 2025-03-05 05:30:00 | 1595.4 | 1630.0 | 1585.95 | 1622.35 | 4827900 |
| 2025-03-04 05:30:00 | 1592.0 | 1595.45 | 1576.0 | 1583.95 | 5198875 |
| 2025-03-03 05:30:00 | 1587.7 | 1608.0 | 1577.85 | 1600.95 | 6159800 |
| 2025-02-28 05:30:00 | 1650.0 | 1655.7 | 1568.8 | 1579.3 | 10577300 |
| 2025-02-27 05:30:00 | 1652.0 | 1661.8 | 1646.2 | 1656.55 | 10388725 |
| 2025-02-25 05:30:00 | 1603.95 | 1646.8 | 1602.2 | 1639.15 | 11976175 |
| 2025-02-24 05:30:00 | 1629.95 | 1636.65 | 1601.9 | 1603.45 | 12968450 |
| 2025-02-21 05:30:00 | 1643.8 | 1658.25 | 1631.7 | 1638.15 | 11430400 |
| 2025-02-20 05:30:00 | 1640.0 | 1649.05 | 1630.15 | 1645.5 | 6214900 |
| 2025-02-19 05:30:00 | 1669.75 | 1674.65 | 1643.0 | 1648.8 | 8137225 |
| 2025-02-18 05:30:00 | 1695.0 | 1698.3 | 1659.3 | 1671.2 | 8747600 |
| 2025-02-17 05:30:00 | 1715.3 | 1721.0 | 1671.55 | 1680.9 | 9141850 |
| 2025-02-14 05:30:00 | 1715.8 | 1724.5 | 1705.9 | 1717.1 | 5607375 |
| 2025-02-13 05:30:00 | 1710.05 | 1729.9 | 1706.85 | 1715.75 | 6638125 |
| 2025-02-12 05:30:00 | 1701.7 | 1715.0 | 1686.3 | 1713.3 | 9601650 |
| 2025-02-11 05:30:00 | 1704.95 | 1708.8 | 1688.4 | 1698.75 | 10240525 |
| 2025-02-10 05:30:00 | 1700.25 | 1702.9 | 1682.35 | 1695.35 | 7063725 |