Bharti Airtel PP

Bharti Airtel Ltd Partly Paidup Historical Data

NSEBSE

₹1,407

(0.14%)

Aug 12, 2025|01:49:57 PM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	1,445	1,453.4	1,421.25	1,447.4	2,470	55,81,38,997.6	3,59,148
15-Jul-2025	1,454	1,462.95	1,449.35	1,456.3	6,361	7,80,69,671.6	40,372
16-Jul-2025	1,455.3	1,466.6	1,447.35	1,453.5	5,169	1,02,74,67,541.15	6,54,350
17-Jul-2025	1,453.8	1,462.55	1,445	1,453.8	2,971	6,52,74,180.3	30,049
18-Jul-2025	1,438	1,450	1,431.05	1,443.55	10,918	74,37,98,789	4,77,568
21-Jul-2025	1,459.75	1,459.8	1,432.05	1,442.95	1,309	6,64,58,319	32,145
22-Jul-2025	1,443	1,446.8	1,418.5	1,443.9	2,524	7,46,01,933.9	37,956
23-Jul-2025	1,451.85	1,477.45	1,439.9	1,473.5	8,028	19,46,77,028.5	79,143
24-Jul-2025	1,479	1,500	1,469.95	1,474.25	3,604	18,98,72,660.55	91,837
25-Jul-2025	1,474.25	1,484.95	1,460.05	1,467.75	1,995	13,86,36,509.85	66,515
28-Jul-2025	1,469	1,469	1,425	1,431.35	3,149	23,56,29,505.25	1,28,079
29-Jul-2025	1,430	1,460	1,425	1,454.85	1,389	6,20,64,800.15	29,462
30-Jul-2025	1,455	1,470	1,451.35	1,463.7	2,391	2,81,12,377.75	11,390
31-Jul-2025	1,460	1,460	1,430.1	1,439.55	3,032	24,59,50,290.65	78,832
01-Aug-2025	1,433	1,445	1,417.1	1,421.25	6,578	19,62,86,483.95	94,934
04-Aug-2025	1,422.55	1,461	1,418.5	1,452.7	4,240	16,90,12,239.45	79,711
05-Aug-2025	1,468	1,478.65	1,457	1,469.2	4,531	50,02,19,152.5	3,06,438
06-Aug-2025	1,460.2	1,499	1,452.2	1,460.9	4,065	83,91,70,185.55	5,28,303
07-Aug-2025	1,460	1,467.25	1,438.05	1,459.9	4,533	19,30,52,613.3	64,714
08-Aug-2025	1,449	1,449	1,402.55	1,413.7	8,509	93,25,54,675.85	5,54,279
11-Aug-2025	1,412.85	1,412.85	1,397.5	1,405	1,953	52,78,60,752.65	3,39,024

Bharti Airtel PP: Related NEWS

No Record Found

Invest wise with Expert advice