Bharti Airtel PP

Bharti Airtel Ltd Partly Paidup Historical Data

NSEBSE

₹1,567.6

(1.56%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	1,570	1,596.95	1,569.4	1,583.25	3,835	18,20,68,800.85	74,263
14-Nov-2025	1,582.95	1,595	1,569.1	1,582.05	1,587	11,02,66,493.55	50,761
17-Nov-2025	1,575.1	1,604.55	1,575.1	1,593.25	3,108	19,09,59,824	87,010
18-Nov-2025	1,585	1,634.65	1,585	1,619.05	7,528	58,97,13,764.95	2,74,160
19-Nov-2025	1,619.1	1,633.2	1,617	1,629.45	2,771	20,56,51,571.9	1,01,581
20-Nov-2025	1,611	1,639.6	1,611	1,629.65	2,808	36,71,11,277.95	1,80,551
21-Nov-2025	1,629.65	1,639.75	1,621	1,623.95	1,824	9,27,88,748.2	35,530
24-Nov-2025	1,630	1,637	1,615.9	1,623.75	1,719	4,62,31,886	17,519
25-Nov-2025	1,639	1,639	1,607.6	1,624.2	3,883	18,74,59,542.65	90,160
26-Nov-2025	1,580.2	1,620.95	1,575	1,611.25	4,631	53,05,10,330.4	2,56,737
27-Nov-2025	1,618	1,618	1,586	1,604.45	3,276	11,99,64,164.1	40,252
28-Nov-2025	1,612.45	1,614.85	1,586	1,591.7	2,102	24,36,23,504.1	1,35,991
01-Dec-2025	1,590	1,608.95	1,572	1,579.7	3,321	14,90,67,037.7	73,270
02-Dec-2025	1,566	1,603.6	1,566	1,594.85	6,767	16,88,08,137.85	77,044
03-Dec-2025	1,592	1,592.35	1,564.9	1,572	2,979	13,88,51,686.45	64,959
04-Dec-2025	1,564.15	1,600	1,563.9	1,592.15	3,541	20,67,07,164.25	91,160
05-Dec-2025	1,592	1,599	1,575.7	1,584.4	1,478	7,42,07,909.7	29,772
08-Dec-2025	1,580	1,596.8	1,560	1,573.95	3,837	8,93,38,581.75	39,160
09-Dec-2025	1,572	1,579	1,565	1,573.1	6,522	17,82,95,804.45	83,419
10-Dec-2025	1,560	1,598.35	1,532.2	1,548.15	3,955	12,17,46,499.95	43,503
11-Dec-2025	1,555.85	1,555.85	1,522.65	1,543.45	5,774	44,50,66,739.35	1,75,951
12-Dec-2025	1,544.45	1,571.5	1,535.55	1,567.6	3,151	32,15,62,311.05	1,20,077

Bharti Airtel PP: Related NEWS

No Record Found

Invest wise with Expert advice