Bharti Airtel Share Price History

Bharti Airtel

CMP as on 26-Nov-21 15:59

₹ 738.75
-26.40 -3.45%

Open

₹ 763.00

Turnover (lac)

₹ 82,318

Prev. Close

₹ 765.15

Day's Vol (shares)

₹ 1,11,42,921

Day's Range (₹)

₹ 733.10
₹ 763.00

CMP as on26-Nov-21 15:59

₹ 737.45
-27.5 -3.6%

Open

₹ 764.95

Turnover (lac)

₹ 1,616

Prev. Close

₹ 764.95

Day's Vol (shares)

₹ 2,15,868

Day's Range

₹ 732.90
₹ 764.95

CMP as on 26-Nov-21 0:00

₹ 737.15
-30.9 -4.02%

Open

₹ 769.25

Open Interest(Contracts)

₹ 6,19,72,074

VWAP

₹ 748.32

Day's Vol (shares)

₹ 2,35,07,104

Day's Range (Ex.Dt. 30 Dec 2021)

₹ 735.25
₹ 769.95

Bharti Airtel Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Nov-2021 763 763 733 739 213,934 8,301 5,499,123 29.90 -24
25-Nov-2021 759 769 753 765 150,394 6,462 2,681,655 15.70 6.10
24-Nov-2021 764 782 756 759 274,108 16,659 8,566,288 25.60 -5.10
23-Nov-2021 745 761 736 759 303,588 13,692 7,491,076 25.30 13.90
22-Nov-2021 740 756 733 742 417,298 27,460 15,761,796 22.90 2.10
18-Nov-2021 721 723 708 714 102,930 3,198 1,777,562 15.50 -6.30
17-Nov-2021 725 732 716 720 109,358 5,799 4,657,808 16.10 -4.50
16-Nov-2021 741 742 727 730 85,245 3,411 2,135,986 15 -11
15-Nov-2021 740 746 736 738 106,730 4,037 2,591,471 9.80 -2.50
12-Nov-2021 733 745 725 744 143,918 6,806 4,085,440 19.80 10.50
11-Nov-2021 735 739 724 729 139,820 5,428 2,942,159 14.40 -6.40
10-Nov-2021 718 738 707 735 206,104 11,038 7,347,822 30.70 18
09-Nov-2021 712 716 705 713 107,717 3,755 2,441,591 11.30 1.50
08-Nov-2021 707 715 704 709 151,956 5,370 4,063,396 10.90 1.55
04-Nov-2021 704 705 699 701 29,350 747 368,267 5.60 -2.90
03-Nov-2021 726 733 696 699 259,851 16,545 7,514,026 36.50 -27
02-Nov-2021 713 723 710 714 120,235 5,527 2,850,643 13.60 1.45
01-Nov-2021 690 723 690 713 222,155 12,183 7,162,759 33.20 22.60
29-Oct-2021 692 701 677 685 136,950 5,938 4,468,442 24 -6.90
28-Oct-2021 703 706 684 690 115,076 6,176 4,226,002 21.70 -13

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity