Bharti Airtel Share Price History Bharti Airtel

552.60

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

552.40

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

548.85

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

Bharti Airtel 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
()
29-May-2020 558 564 544 553 457,048 29,910 33,911,226 20.20 -5.40
28-May-2020 565 568 556 563 204,218 9,136 5,874,447 12 -1.90
27-May-2020 561 566 554 563 314,757 12,628 9,050,555 11.70 2.10
26-May-2020 572 576 558 559 511,034 43,528 33,728,663 18.90 -13
22-May-2020 597 597 587 593 170,702 6,759 3,254,632 10.40 -3.80
21-May-2020 591 605 585 595 222,010 12,078 4,897,160 19.10 4.05
20-May-2020 605 612 589 594 372,386 21,381 7,379,615 23.40 -11
19-May-2020 559 604 557 599 716,020 41,965 13,852,628 46.50 40.30
18-May-2020 557 559 535 538 319,214 11,829 6,745,077 23.80 -19
15-May-2020 544 557 539 554 202,097 7,968 3,601,252 17.50 10.60
14-May-2020 551 563 535 540 151,782 7,210 4,700,716 27.40 -11
13-May-2020 568 570 549 556 263,220 11,745 7,893,431 20.50 -12
12-May-2020 533 564 531 560 270,556 12,429 4,772,570 33.50 26.90
11-May-2020 533 549 532 536 253,367 7,709 4,577,347 16.40 3.15
08-May-2020 540 546 528 530 178,285 7,316 2,883,555 17.50 -10
07-May-2020 545 545 524 528 174,542 8,288 5,445,044 20.90 -17
06-May-2020 532 551 530 546 298,656 13,876 7,001,299 21.40 14.30
05-May-2020 538 554 526 528 328,885 16,241 7,853,562 27.70 -10
04-May-2020 502 540 500 533 366,002 17,802 8,511,001 40.10 30.10