BHARTI AIRTEL LIMITED (bhartiartl)
TELECOM | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1812.8 | 1814.0 | 1810.6 | 1813.7 | 35625 |
| 2025-05-20 15:28:00 | 1813.5 | 1814.2 | 1812.8 | 1812.8 | 66025 |
| 2025-05-20 15:27:00 | 1814.4 | 1814.4 | 1812.9 | 1813.0 | 72675 |
| 2025-05-20 15:26:00 | 1814.4 | 1815.0 | 1813.9 | 1813.9 | 93575 |
| 2025-05-20 15:25:00 | 1813.7 | 1814.8 | 1813.7 | 1814.6 | 114000 |
| 2025-05-20 15:24:00 | 1814.3 | 1814.3 | 1811.4 | 1813.7 | 83125 |
| 2025-05-20 15:23:00 | 1813.6 | 1814.3 | 1813.2 | 1814.3 | 66025 |
| 2025-05-20 15:22:00 | 1812.5 | 1814.1 | 1812.2 | 1813.3 | 61275 |
| 2025-05-20 15:21:00 | 1813.6 | 1813.6 | 1812.2 | 1812.5 | 38475 |
| 2025-05-20 15:20:00 | 1813.8 | 1815.0 | 1813.3 | 1813.6 | 76950 |
| 2025-05-20 15:19:00 | 1813.1 | 1814.3 | 1812.7 | 1813.4 | 76950 |
| 2025-05-20 15:18:00 | 1812.8 | 1813.1 | 1811.1 | 1812.7 | 67450 |
| 2025-05-20 15:17:00 | 1812.4 | 1813.5 | 1811.8 | 1813.0 | 47500 |
| 2025-05-20 15:16:00 | 1814.1 | 1814.1 | 1812.3 | 1812.3 | 38475 |
| 2025-05-20 15:15:00 | 1814.2 | 1815.0 | 1813.7 | 1814.1 | 65550 |
| 2025-05-20 15:14:00 | 1813.9 | 1814.5 | 1813.1 | 1814.2 | 77900 |
| 2025-05-20 15:13:00 | 1814.3 | 1814.5 | 1813.4 | 1813.9 | 89300 |
| 2025-05-20 15:12:00 | 1814.5 | 1814.8 | 1812.6 | 1814.3 | 76950 |
| 2025-05-20 15:11:00 | 1814.9 | 1815.2 | 1813.8 | 1814.5 | 94525 |
| 2025-05-20 15:10:00 | 1814.0 | 1815.0 | 1812.9 | 1814.7 | 76475 |
| 2025-05-20 15:09:00 | 1814.0 | 1814.3 | 1813.1 | 1814.0 | 64600 |
| 2025-05-20 15:08:00 | 1812.5 | 1814.0 | 1811.8 | 1814.0 | 76950 |
| 2025-05-20 15:07:00 | 1812.4 | 1813.2 | 1811.9 | 1812.1 | 53200 |
| 2025-05-20 15:06:00 | 1813.4 | 1813.4 | 1812.0 | 1812.0 | 58900 |
| 2025-05-20 15:05:00 | 1813.3 | 1813.8 | 1812.3 | 1813.2 | 66975 |
| 2025-05-20 15:04:00 | 1813.2 | 1813.8 | 1812.2 | 1813.3 | 50825 |
| 2025-05-20 15:03:00 | 1814.6 | 1814.7 | 1812.8 | 1813.2 | 81700 |
| 2025-05-20 15:02:00 | 1813.9 | 1814.6 | 1812.5 | 1814.2 | 67925 |
| 2025-05-20 15:01:00 | 1812.9 | 1813.8 | 1811.6 | 1813.8 | 79800 |
| 2025-05-20 15:00:00 | 1809.0 | 1812.8 | 1808.1 | 1812.8 | 87875 |
| 2025-05-20 14:59:00 | 1810.1 | 1810.5 | 1808.1 | 1808.8 | 28975 |
| 2025-05-20 14:58:00 | 1810.3 | 1810.6 | 1809.4 | 1809.5 | 19475 |
| 2025-05-20 14:57:00 | 1810.5 | 1811.1 | 1810.0 | 1810.3 | 16625 |
| 2025-05-20 14:56:00 | 1811.0 | 1811.2 | 1809.8 | 1811.0 | 36100 |
| 2025-05-20 14:55:00 | 1810.9 | 1811.3 | 1809.3 | 1810.7 | 28975 |
| 2025-05-20 14:54:00 | 1811.9 | 1812.3 | 1810.9 | 1810.9 | 17575 |
| 2025-05-20 14:53:00 | 1810.8 | 1812.4 | 1810.4 | 1811.9 | 12825 |
| 2025-05-20 14:52:00 | 1812.0 | 1812.3 | 1811.3 | 1811.3 | 27550 |
| 2025-05-20 14:51:00 | 1811.8 | 1812.3 | 1811.5 | 1811.5 | 39425 |
| 2025-05-20 14:50:00 | 1810.4 | 1811.8 | 1810.4 | 1811.8 | 28025 |
| 2025-05-20 14:49:00 | 1810.3 | 1810.5 | 1809.7 | 1810.4 | 14250 |
| 2025-05-20 14:48:00 | 1809.8 | 1810.4 | 1809.6 | 1810.3 | 9975 |
| 2025-05-20 14:47:00 | 1809.9 | 1809.9 | 1809.4 | 1809.6 | 12350 |
| 2025-05-20 14:46:00 | 1809.8 | 1810.4 | 1809.3 | 1809.6 | 9500 |
| 2025-05-20 14:45:00 | 1809.6 | 1810.1 | 1808.5 | 1810.1 | 14250 |
| 2025-05-20 14:44:00 | 1808.3 | 1809.2 | 1808.1 | 1808.7 | 30400 |
| 2025-05-20 14:43:00 | 1807.5 | 1808.5 | 1807.4 | 1808.5 | 12825 |
| 2025-05-20 14:42:00 | 1807.4 | 1808.1 | 1807.0 | 1807.5 | 30400 |
| 2025-05-20 14:41:00 | 1808.5 | 1808.5 | 1807.0 | 1807.0 | 25175 |
| 2025-05-20 14:40:00 | 1808.7 | 1809.8 | 1807.6 | 1808.1 | 38950 |
| 2025-05-20 14:39:00 | 1807.5 | 1808.6 | 1807.1 | 1808.2 | 25650 |
| 2025-05-20 14:38:00 | 1808.1 | 1808.2 | 1807.4 | 1808.0 | 30400 |
| 2025-05-20 14:37:00 | 1807.8 | 1808.1 | 1807.2 | 1807.5 | 24225 |
| 2025-05-20 14:36:00 | 1809.1 | 1809.1 | 1807.6 | 1807.6 | 33250 |
| 2025-05-20 14:35:00 | 1810.1 | 1810.2 | 1808.6 | 1808.6 | 22800 |
| 2025-05-20 14:34:00 | 1809.9 | 1810.3 | 1809.5 | 1810.1 | 14725 |
| 2025-05-20 14:33:00 | 1810.4 | 1810.4 | 1809.8 | 1809.8 | 13300 |
| 2025-05-20 14:32:00 | 1810.6 | 1810.6 | 1809.2 | 1810.3 | 24225 |
| 2025-05-20 14:31:00 | 1808.6 | 1810.6 | 1808.5 | 1810.6 | 13300 |
| 2025-05-20 14:30:00 | 1809.5 | 1809.8 | 1808.4 | 1809.0 | 28975 |
| 2025-05-20 14:29:00 | 1810.0 | 1810.5 | 1809.4 | 1809.4 | 10925 |
| 2025-05-20 14:28:00 | 1808.5 | 1809.8 | 1808.3 | 1809.8 | 16625 |
| 2025-05-20 14:27:00 | 1809.7 | 1809.9 | 1808.6 | 1808.6 | 38950 |
| 2025-05-20 14:26:00 | 1810.0 | 1810.4 | 1809.6 | 1810.0 | 34200 |
| 2025-05-20 14:25:00 | 1808.9 | 1809.7 | 1808.8 | 1809.7 | 43700 |
| 2025-05-20 14:24:00 | 1808.0 | 1809.4 | 1808.0 | 1809.0 | 38475 |
| 2025-05-20 14:23:00 | 1809.0 | 1809.7 | 1807.9 | 1808.0 | 46075 |
| 2025-05-20 14:22:00 | 1808.4 | 1809.0 | 1808.0 | 1809.0 | 24700 |
| 2025-05-20 14:21:00 | 1808.8 | 1809.0 | 1808.5 | 1808.5 | 23750 |
| 2025-05-20 14:20:00 | 1808.9 | 1809.3 | 1808.5 | 1809.2 | 39425 |
| 2025-05-20 14:19:00 | 1808.1 | 1808.6 | 1808.0 | 1808.6 | 21375 |
| 2025-05-20 14:18:00 | 1808.3 | 1808.6 | 1808.0 | 1808.5 | 12825 |
| 2025-05-20 14:17:00 | 1808.2 | 1809.0 | 1807.6 | 1808.3 | 32775 |
| 2025-05-20 14:16:00 | 1807.0 | 1808.3 | 1806.6 | 1808.2 | 29450 |
| 2025-05-20 14:15:00 | 1807.7 | 1807.7 | 1806.5 | 1806.5 | 35150 |
| 2025-05-20 14:14:00 | 1807.1 | 1808.5 | 1807.0 | 1808.0 | 20900 |
| 2025-05-20 14:13:00 | 1807.2 | 1807.7 | 1806.9 | 1807.1 | 13775 |
| 2025-05-20 14:12:00 | 1807.0 | 1807.4 | 1806.0 | 1807.0 | 31825 |
| 2025-05-20 14:11:00 | 1806.8 | 1807.1 | 1806.0 | 1806.9 | 37525 |
| 2025-05-20 14:10:00 | 1806.2 | 1807.4 | 1805.7 | 1806.5 | 24225 |
| 2025-05-20 14:09:00 | 1806.9 | 1806.9 | 1805.0 | 1805.9 | 77900 |
| 2025-05-20 14:08:00 | 1807.7 | 1807.9 | 1805.8 | 1806.9 | 61750 |
| 2025-05-20 14:07:00 | 1810.0 | 1810.0 | 1807.7 | 1807.7 | 44650 |
| 2025-05-20 14:06:00 | 1809.0 | 1810.1 | 1808.8 | 1809.5 | 40850 |
| 2025-05-20 14:05:00 | 1810.0 | 1810.3 | 1808.0 | 1809.2 | 113050 |
| 2025-05-20 14:04:00 | 1811.0 | 1811.4 | 1809.1 | 1809.8 | 45125 |
| 2025-05-20 14:03:00 | 1814.0 | 1814.0 | 1810.7 | 1811.0 | 167200 |
| 2025-05-20 14:02:00 | 1813.0 | 1814.5 | 1812.9 | 1813.4 | 40850 |
| 2025-05-20 14:01:00 | 1814.3 | 1814.6 | 1812.7 | 1813.0 | 23275 |
| 2025-05-20 14:00:00 | 1815.3 | 1815.5 | 1814.3 | 1814.3 | 21375 |
| 2025-05-20 13:59:00 | 1815.4 | 1815.5 | 1815.1 | 1815.3 | 13300 |
| 2025-05-20 13:58:00 | 1815.5 | 1815.7 | 1815.4 | 1815.4 | 16625 |
| 2025-05-20 13:57:00 | 1815.6 | 1815.6 | 1815.1 | 1815.4 | 10450 |
| 2025-05-20 13:56:00 | 1815.6 | 1815.6 | 1815.1 | 1815.3 | 8550 |
| 2025-05-20 13:55:00 | 1815.8 | 1815.8 | 1815.1 | 1815.1 | 13300 |
| 2025-05-20 13:54:00 | 1815.7 | 1816.2 | 1815.6 | 1815.6 | 9500 |
| 2025-05-20 13:53:00 | 1815.8 | 1816.3 | 1815.2 | 1815.3 | 17575 |
| 2025-05-20 13:52:00 | 1816.4 | 1816.4 | 1815.8 | 1815.8 | 10925 |
| 2025-05-20 13:51:00 | 1816.4 | 1816.7 | 1815.9 | 1816.4 | 6650 |
| 2025-05-20 13:50:00 | 1817.0 | 1817.0 | 1815.6 | 1815.9 | 29450 |