BHARTI AIRTEL LIMITED (bhartiartl)
TELECOM | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1826.4 | 1826.7 | 1825.4 | 1825.6 | 27550 |
| 2025-04-25 15:28:00 | 1825.0 | 1826.7 | 1824.5 | 1826.4 | 30875 |
| 2025-04-25 15:27:00 | 1823.5 | 1824.9 | 1823.3 | 1824.9 | 42750 |
| 2025-04-25 15:26:00 | 1824.9 | 1825.2 | 1823.7 | 1824.5 | 36575 |
| 2025-04-25 15:25:00 | 1825.3 | 1825.4 | 1824.4 | 1824.9 | 24225 |
| 2025-04-25 15:24:00 | 1824.9 | 1825.2 | 1823.8 | 1824.9 | 37525 |
| 2025-04-25 15:23:00 | 1825.2 | 1825.2 | 1823.4 | 1824.2 | 35150 |
| 2025-04-25 15:22:00 | 1823.9 | 1825.7 | 1823.5 | 1825.2 | 55575 |
| 2025-04-25 15:21:00 | 1825.0 | 1825.5 | 1823.6 | 1823.6 | 29450 |
| 2025-04-25 15:20:00 | 1827.8 | 1827.8 | 1824.9 | 1825.5 | 26600 |
| 2025-04-25 15:19:00 | 1828.8 | 1828.8 | 1827.5 | 1827.7 | 27075 |
| 2025-04-25 15:18:00 | 1829.0 | 1829.0 | 1827.0 | 1828.4 | 31825 |
| 2025-04-25 15:17:00 | 1828.5 | 1829.3 | 1827.9 | 1829.0 | 19475 |
| 2025-04-25 15:16:00 | 1828.7 | 1829.0 | 1827.9 | 1828.5 | 22325 |
| 2025-04-25 15:15:00 | 1828.5 | 1829.2 | 1828.0 | 1828.0 | 37525 |
| 2025-04-25 15:14:00 | 1828.3 | 1829.2 | 1827.9 | 1828.3 | 33725 |
| 2025-04-25 15:13:00 | 1828.8 | 1828.9 | 1827.8 | 1828.0 | 17100 |
| 2025-04-25 15:12:00 | 1829.5 | 1829.5 | 1827.7 | 1828.9 | 25175 |
| 2025-04-25 15:11:00 | 1828.0 | 1829.7 | 1827.9 | 1829.5 | 34675 |
| 2025-04-25 15:10:00 | 1828.1 | 1828.6 | 1827.7 | 1828.0 | 29450 |
| 2025-04-25 15:09:00 | 1828.0 | 1828.2 | 1827.6 | 1828.1 | 15200 |
| 2025-04-25 15:08:00 | 1826.7 | 1828.1 | 1826.1 | 1828.0 | 15200 |
| 2025-04-25 15:07:00 | 1827.3 | 1827.3 | 1826.4 | 1826.7 | 10925 |
| 2025-04-25 15:06:00 | 1827.3 | 1827.8 | 1826.0 | 1826.9 | 19475 |
| 2025-04-25 15:05:00 | 1828.3 | 1829.0 | 1826.6 | 1826.6 | 30400 |
| 2025-04-25 15:04:00 | 1827.9 | 1828.7 | 1827.7 | 1828.0 | 44650 |
| 2025-04-25 15:03:00 | 1827.4 | 1828.0 | 1827.2 | 1827.9 | 15675 |
| 2025-04-25 15:02:00 | 1827.9 | 1828.0 | 1826.8 | 1827.1 | 21375 |
| 2025-04-25 15:01:00 | 1828.0 | 1828.6 | 1826.7 | 1827.4 | 23750 |
| 2025-04-25 15:00:00 | 1825.9 | 1828.2 | 1825.6 | 1828.0 | 10450 |
| 2025-04-25 14:59:00 | 1826.4 | 1826.9 | 1825.5 | 1826.0 | 10925 |
| 2025-04-25 14:58:00 | 1827.0 | 1827.3 | 1825.6 | 1826.4 | 13775 |
| 2025-04-25 14:57:00 | 1825.7 | 1827.1 | 1825.6 | 1826.4 | 15675 |
| 2025-04-25 14:56:00 | 1828.9 | 1828.9 | 1826.0 | 1826.2 | 25175 |
| 2025-04-25 14:55:00 | 1829.5 | 1829.8 | 1828.7 | 1828.9 | 14250 |
| 2025-04-25 14:54:00 | 1830.9 | 1831.3 | 1828.9 | 1829.6 | 16625 |
| 2025-04-25 14:53:00 | 1830.1 | 1831.3 | 1830.0 | 1830.9 | 10450 |
| 2025-04-25 14:52:00 | 1829.7 | 1830.2 | 1829.7 | 1830.1 | 2850 |
| 2025-04-25 14:51:00 | 1830.5 | 1831.0 | 1830.0 | 1830.0 | 4750 |
| 2025-04-25 14:50:00 | 1831.6 | 1831.7 | 1830.5 | 1831.1 | 5700 |
| 2025-04-25 14:49:00 | 1830.7 | 1831.6 | 1829.8 | 1831.6 | 6175 |
| 2025-04-25 14:48:00 | 1830.4 | 1830.5 | 1830.0 | 1830.1 | 7600 |
| 2025-04-25 14:47:00 | 1830.7 | 1831.3 | 1830.1 | 1830.6 | 6175 |
| 2025-04-25 14:46:00 | 1832.5 | 1832.9 | 1831.2 | 1831.2 | 5225 |
| 2025-04-25 14:45:00 | 1833.0 | 1833.0 | 1832.5 | 1832.8 | 4275 |
| 2025-04-25 14:44:00 | 1833.0 | 1833.0 | 1832.6 | 1833.0 | 6650 |
| 2025-04-25 14:43:00 | 1832.5 | 1833.0 | 1831.8 | 1833.0 | 7125 |
| 2025-04-25 14:42:00 | 1832.5 | 1833.4 | 1832.5 | 1832.7 | 13775 |
| 2025-04-25 14:41:00 | 1832.8 | 1833.0 | 1832.2 | 1832.6 | 9500 |
| 2025-04-25 14:40:00 | 1832.9 | 1833.0 | 1832.3 | 1832.8 | 6175 |
| 2025-04-25 14:39:00 | 1833.0 | 1833.0 | 1832.4 | 1832.9 | 18525 |
| 2025-04-25 14:38:00 | 1832.1 | 1833.0 | 1832.1 | 1833.0 | 8550 |
| 2025-04-25 14:37:00 | 1831.3 | 1832.6 | 1831.0 | 1832.6 | 8075 |
| 2025-04-25 14:36:00 | 1830.3 | 1832.3 | 1830.3 | 1831.3 | 9500 |
| 2025-04-25 14:35:00 | 1830.2 | 1831.3 | 1830.2 | 1830.5 | 7125 |
| 2025-04-25 14:34:00 | 1830.5 | 1830.7 | 1829.5 | 1830.2 | 5225 |
| 2025-04-25 14:33:00 | 1829.8 | 1830.8 | 1829.8 | 1830.5 | 5700 |
| 2025-04-25 14:32:00 | 1831.4 | 1831.5 | 1829.8 | 1829.8 | 13300 |
| 2025-04-25 14:31:00 | 1832.1 | 1832.8 | 1831.7 | 1832.1 | 7125 |
| 2025-04-25 14:30:00 | 1832.8 | 1833.2 | 1832.3 | 1832.4 | 6175 |
| 2025-04-25 14:29:00 | 1833.2 | 1833.4 | 1832.0 | 1832.8 | 8550 |
| 2025-04-25 14:28:00 | 1831.9 | 1833.2 | 1831.9 | 1833.2 | 4750 |
| 2025-04-25 14:27:00 | 1831.8 | 1832.9 | 1831.8 | 1831.9 | 6650 |
| 2025-04-25 14:26:00 | 1832.0 | 1832.8 | 1831.6 | 1832.1 | 6650 |
| 2025-04-25 14:25:00 | 1831.6 | 1832.5 | 1831.6 | 1831.6 | 4750 |
| 2025-04-25 14:24:00 | 1831.5 | 1832.9 | 1831.1 | 1831.6 | 9025 |
| 2025-04-25 14:23:00 | 1832.6 | 1832.7 | 1831.2 | 1831.5 | 10450 |
| 2025-04-25 14:22:00 | 1833.0 | 1833.0 | 1832.6 | 1832.6 | 2850 |
| 2025-04-25 14:21:00 | 1833.8 | 1833.8 | 1833.0 | 1833.0 | 1900 |
| 2025-04-25 14:20:00 | 1833.5 | 1833.8 | 1833.0 | 1833.8 | 7125 |
| 2025-04-25 14:19:00 | 1833.5 | 1833.5 | 1833.3 | 1833.5 | 28500 |
| 2025-04-25 14:18:00 | 1833.5 | 1833.5 | 1832.9 | 1833.5 | 9025 |
| 2025-04-25 14:17:00 | 1833.3 | 1833.9 | 1833.0 | 1833.5 | 12825 |
| 2025-04-25 14:16:00 | 1832.6 | 1833.5 | 1832.6 | 1833.3 | 7125 |
| 2025-04-25 14:15:00 | 1831.1 | 1833.1 | 1831.1 | 1832.6 | 8550 |
| 2025-04-25 14:14:00 | 1831.0 | 1831.3 | 1830.6 | 1831.1 | 11875 |
| 2025-04-25 14:13:00 | 1828.4 | 1830.4 | 1828.4 | 1830.4 | 8075 |
| 2025-04-25 14:12:00 | 1829.2 | 1829.6 | 1828.4 | 1828.4 | 9025 |
| 2025-04-25 14:11:00 | 1830.0 | 1830.6 | 1829.2 | 1829.2 | 4275 |
| 2025-04-25 14:10:00 | 1829.3 | 1830.8 | 1828.2 | 1830.5 | 38000 |
| 2025-04-25 14:09:00 | 1832.5 | 1832.6 | 1829.7 | 1829.7 | 41325 |
| 2025-04-25 14:08:00 | 1832.4 | 1832.5 | 1832.0 | 1832.5 | 6175 |
| 2025-04-25 14:07:00 | 1833.4 | 1833.4 | 1833.0 | 1833.1 | 5225 |
| 2025-04-25 14:06:00 | 1833.4 | 1833.5 | 1832.7 | 1833.1 | 5225 |
| 2025-04-25 14:05:00 | 1832.8 | 1833.5 | 1832.4 | 1833.4 | 7600 |
| 2025-04-25 14:04:00 | 1833.3 | 1833.3 | 1832.1 | 1832.8 | 5225 |
| 2025-04-25 14:03:00 | 1833.3 | 1833.5 | 1833.2 | 1833.4 | 18050 |
| 2025-04-25 14:02:00 | 1833.5 | 1833.5 | 1833.3 | 1833.5 | 10450 |
| 2025-04-25 14:01:00 | 1832.4 | 1833.5 | 1831.9 | 1833.5 | 28025 |
| 2025-04-25 14:00:00 | 1833.4 | 1833.4 | 1831.8 | 1832.4 | 9500 |
| 2025-04-25 13:59:00 | 1833.5 | 1833.5 | 1833.4 | 1833.4 | 19950 |
| 2025-04-25 13:58:00 | 1833.2 | 1833.5 | 1833.2 | 1833.5 | 17100 |
| 2025-04-25 13:57:00 | 1833.2 | 1833.5 | 1833.1 | 1833.5 | 37050 |
| 2025-04-25 13:56:00 | 1833.1 | 1833.2 | 1832.6 | 1832.6 | 5700 |
| 2025-04-25 13:55:00 | 1833.5 | 1833.5 | 1832.3 | 1833.1 | 5700 |
| 2025-04-25 13:54:00 | 1833.5 | 1833.5 | 1833.1 | 1833.5 | 9975 |
| 2025-04-25 13:53:00 | 1831.5 | 1833.5 | 1831.5 | 1833.5 | 8550 |
| 2025-04-25 13:52:00 | 1832.6 | 1832.6 | 1831.5 | 1831.5 | 3325 |
| 2025-04-25 13:51:00 | 1833.5 | 1833.5 | 1832.5 | 1832.5 | 20900 |
| 2025-04-25 13:50:00 | 1833.0 | 1834.0 | 1832.9 | 1833.5 | 88350 |