Bharti Airtel PP

Bharti Airtel Ltd Partly Paidup Historical Data

NSEBSE

₹1,493.5

(0.94%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	1,465	1,485.25	1,457	1,468.9	3,050	71,51,16,080.6	4,53,834
25-Aug-2025	1,480	1,480	1,450	1,466.55	1,280	4,63,19,780.9	22,567
26-Aug-2025	1,470	1,470	1,442.1	1,446.95	2,235	5,89,12,868.45	17,676
28-Aug-2025	1,440	1,444.1	1,428.1	1,431.85	3,266	26,60,08,237.25	1,45,466
29-Aug-2025	1,426	1,449.45	1,425.3	1,444.95	2,002	17,17,45,857.7	91,844
01-Sep-2025	1,444	1,456	1,441	1,444.65	1,750	1,51,67,53,414.7	10,28,088
02-Sep-2025	1,444.65	1,460	1,425.1	1,441.25	2,161	8,46,80,614.25	31,272
03-Sep-2025	1,447	1,447	1,417.2	1,436	3,294	4,70,34,070.9	18,433
04-Sep-2025	1,436	1,450.1	1,422.2	1,429.7	1,386	5,79,15,493.4	21,808
05-Sep-2025	1,429.7	1,450	1,421.75	1,436.95	2,685	29,89,58,845.25	1,55,423
08-Sep-2025	1,436.95	1,439.9	1,429.05	1,431.5	1,944	2,97,11,063.15	11,861
09-Sep-2025	1,438.4	1,442	1,425	1,433.6	2,751	4,26,17,244.15	17,058
10-Sep-2025	1,433	1,445.9	1,430	1,436.45	2,559	29,49,82,338.55	1,63,494
11-Sep-2025	1,436.45	1,461.5	1,433.85	1,458.95	4,798	15,57,32,567.5	78,446
12-Sep-2025	1,458.95	1,469.6	1,450.6	1,453.55	2,772	6,58,59,310.9	31,872
15-Sep-2025	1,446.3	1,479	1,426	1,443.35	6,242	19,70,62,607.6	86,421
16-Sep-2025	1,450	1,477.9	1,449.65	1,476.1	3,118	8,86,63,775.7	44,928
17-Sep-2025	1,476.95	1,488.45	1,465.15	1,479.65	1,722	8,52,43,141.45	21,294
18-Sep-2025	1,484.9	1,488.5	1,465	1,479.6	2,547	12,02,98,369.2	36,084
19-Sep-2025	1,477	1,508.35	1,468.6	1,493.5	4,911	63,88,78,162.35	3,36,895

Bharti Airtel PP: Related NEWS

No Record Found

Invest wise with Expert advice