Bharti Airtel PP

Bharti Airtel Ltd Partly Paidup Historical Data

NSEBSE

₹1,623.95

(-0.35%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	1,567.55	1,577.6	1,532.1	1,540.75	3,009	87,23,89,577.9	5,32,433
24-Oct-2025	1,531.55	1,554.9	1,531.55	1,538.55	5,434	1,61,22,68,098.05	9,51,114
27-Oct-2025	1,549	1,599	1,545.9	1,576.1	6,663	79,49,19,346.8	3,59,507
28-Oct-2025	1,584	1,599.8	1,561.5	1,584.65	8,040	1,01,37,20,199.9	4,45,916
29-Oct-2025	1,581.9	1,613.45	1,580	1,600.2	7,679	43,71,51,121.35	2,11,318
30-Oct-2025	1,599	1,599	1,564	1,573.85	1,640	58,60,70,997	3,16,942
31-Oct-2025	1,561.2	1,581.9	1,561.2	1,566.65	2,510	20,94,27,720	1,00,176
03-Nov-2025	1,566.65	1,587.65	1,542.4	1,571.45	5,453	34,74,34,158.75	1,59,587
04-Nov-2025	1,594	1,633.4	1,593.95	1,602.3	5,702	33,35,69,350.7	1,64,812
06-Nov-2025	1,597	1,619.5	1,567.5	1,580.8	2,674	42,94,66,497.3	2,16,282
07-Nov-2025	1,560	1,560	1,498	1,501.25	6,536	2,10,68,00,519.2	12,56,208
10-Nov-2025	1,504.65	1,528.4	1,493.4	1,521	2,163	14,48,29,239.95	62,047
11-Nov-2025	1,521	1,559	1,518.1	1,543.2	46,600	56,04,91,626.2	2,61,234
12-Nov-2025	1,550.9	1,574.7	1,536	1,566.1	1,940	25,96,39,753.7	1,41,078
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

Bharti Airtel PP: Related NEWS

No Record Found

Invest wise with Expert advice