Bharti Airtel Ltd Share Price BHARTIARTL

517.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

519.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

519.65

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
15-Dec-2017 528 530 515 518 85,855 3,286 3,971,200 15.10 -9.80
14-Dec-2017 518 525 511 520 52,000 1,561 981,902 14 2.40
13-Dec-2017 528 533 514 517 82,791 3,753 1,944,829 18.80 -11
12-Dec-2017 533 534 521 524 67,352 1,716 1,006,286 13.40 -9.30
11-Dec-2017 531 538 524 533 132,511 5,928 6,182,414 13.70 1.90
08-Dec-2017 515 531 515 525 166,488 6,717 5,349,939 15.80 10
07-Dec-2017 485 519 484 515 59,210 3,132 2,627,150 34.30 29.70
06-Dec-2017 487 493 479 483 73,113 3,640 5,401,806 14 -3.10
05-Dec-2017 486 492 477 491 43,722 1,872 1,842,633 15.10 5
04-Dec-2017 485 492 483 484 58,328 1,337 1,227,295 9.50 -0.70
01-Dec-2017 499 499 482 484 48,329 2,703 3,479,017 17.10 -15
30-Nov-2017 492 499 491 496 103,684 6,649 10,923,022 8.60 4.10
29-Nov-2017 492 497 490 496 68,822 2,626 3,147,871 7.25 3.75
28-Nov-2017 498 498 490 492 50,818 1,489 1,921,141 7.75 -5.90
27-Nov-2017 496 500 491 498 44,399 1,561 1,256,424 8.80 2.10
24-Nov-2017 497 501 495 497 58,434 1,753 1,867,656 6.25 -0.20
23-Nov-2017 503 507 494 496 73,122 2,671 1,797,614 13.50 -6.60
22-Nov-2017 505 508 495 499 91,725 1,632 1,440,782 12.10 -5.40
21-Nov-2017 495 509 495 503 208,142 4,579 4,837,767 14.80 7.95
20-Nov-2017 494 497 489 493 98,978 2,578 3,183,327 7.70 -1.50