BHARTIARTL.BOBHARTIARTL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2011.45 | $2033.60 | $2008.35 | $2023.00 | 284,491 |
| 1/13/2026 | $2040.05 | $2049.95 | $2015.00 | $2026.50 | 209,335 |
| 1/12/2026 | $2002.20 | $2048.70 | $2001.00 | $2043.65 | 206,841 |
| 1/9/2026 | $2067.05 | $2084.15 | $2023.30 | $2027.30 | 132,978 |
| 1/8/2026 | $2081.65 | $2092.00 | $2055.25 | $2066.30 | 259,290 |
| 1/7/2026 | $2090.30 | $2104.10 | $2077.00 | $2084.05 | 69,052 |
| 1/6/2026 | $2113.25 | $2121.00 | $2088.00 | $2105.95 | 20,738 |
| 1/5/2026 | $2106.25 | $2111.95 | $2096.30 | $2104.50 | 58,550 |
| 1/2/2026 | $2110.10 | $2124.50 | $2098.35 | $2106.70 | 33,758 |
| 1/1/2026 | $2107.75 | $2123.90 | $2106.35 | $2110.10 | 228,962 |
| 12/31/2025 | $2092.65 | $2120.70 | $2089.85 | $2105.70 | 76,864 |
| 12/30/2025 | $2077.55 | $2102.05 | $2074.05 | $2099.85 | 40,548 |
| 12/29/2025 | $2103.10 | $2111.00 | $2079.00 | $2081.65 | 92,228 |
| 12/26/2025 | $2124.00 | $2124.00 | $2101.80 | $2105.70 | 25,826 |
| 12/24/2025 | $2131.90 | $2137.45 | $2115.00 | $2123.75 | 137,894 |
| 12/23/2025 | $2164.90 | $2164.90 | $2119.30 | $2122.40 | 40,842 |
| 12/22/2025 | $2116.05 | $2151.50 | $2102.40 | $2147.15 | 95,549 |
| 12/19/2025 | $2104.40 | $2116.70 | $2082.50 | $2096.30 | 226,045 |
| 12/18/2025 | $2108.80 | $2116.00 | $2087.45 | $2092.05 | 650,018 |
| 12/17/2025 | $2120.50 | $2126.00 | $2096.50 | $2108.65 | 80,986 |
| 12/16/2025 | $2071.95 | $2106.00 | $2071.95 | $2101.80 | 84,204 |
| 12/15/2025 | $2077.10 | $2079.00 | $2062.00 | $2071.95 | 19,857 |
| 12/12/2025 | $2053.15 | $2086.00 | $2052.55 | $2083.35 | 35,898 |
| 12/11/2025 | $2061.20 | $2068.45 | $2038.00 | $2053.25 | 419,443 |
| 12/10/2025 | $2066.00 | $2096.50 | $2062.80 | $2066.70 | 134,401 |
| 12/9/2025 | $2085.00 | $2100.80 | $2080.75 | $2087.60 | 37,634 |
| 12/8/2025 | $2115.00 | $2115.00 | $2078.80 | $2085.95 | 65,933 |
| 12/5/2025 | $2091.80 | $2111.65 | $2091.25 | $2107.70 | 46,562 |
| 12/4/2025 | $2088.75 | $2108.75 | $2074.70 | $2103.50 | 435,861 |
| 12/3/2025 | $2099.90 | $2110.35 | $2082.00 | $2086.10 | 81,413 |
| 12/2/2025 | $2083.00 | $2114.50 | $2083.00 | $2101.85 | 70,868 |
| 12/1/2025 | $2113.90 | $2119.35 | $2083.00 | $2089.60 | 46,165 |
| 11/28/2025 | $2117.80 | $2129.05 | $2096.25 | $2101.05 | 61,011 |
| 11/27/2025 | $2130.00 | $2134.35 | $2103.50 | $2115.95 | 444,496 |
| 11/26/2025 | $2105.00 | $2134.00 | $2100.00 | $2127.10 | 658,627 |
| 11/25/2025 | $2161.00 | $2170.95 | $2139.00 | $2160.75 | 206,512 |
| 11/24/2025 | $2161.05 | $2166.00 | $2139.25 | $2150.85 | 86,878 |
| 11/21/2025 | $2149.00 | $2174.70 | $2148.35 | $2162.85 | 50,952 |
| 11/19/2025 | $2151.15 | $2165.90 | $2146.50 | $2161.30 | 175,355 |
| 11/18/2025 | $2122.00 | $2159.00 | $2110.05 | $2149.90 | 134,764 |
| 11/17/2025 | $2110.00 | $2122.00 | $2102.00 | $2112.20 | 47,762 |
| 11/14/2025 | $2088.70 | $2107.60 | $2081.00 | $2098.70 | 53,860 |
| 11/13/2025 | $2090.10 | $2107.00 | $2078.55 | $2092.15 | 482,662 |
| 11/12/2025 | $2050.05 | $2078.55 | $2050.05 | $2073.50 | 180,105 |
| 11/11/2025 | $2029.40 | $2056.20 | $2019.15 | $2042.55 | 1.04M |
| 11/10/2025 | $1995.00 | $2027.45 | $1994.00 | $2021.15 | 67,953 |
| 11/7/2025 | $2048.60 | $2049.50 | $1995.80 | $2001.10 | 1.86M |
| 11/6/2025 | $2114.50 | $2122.80 | $2080.50 | $2094.60 | 733,095 |
| 11/4/2025 | $2100.00 | $2135.75 | $2100.00 | $2112.90 | 297,334 |
| 11/3/2025 | $2056.60 | $2080.40 | $2046.55 | $2073.75 | 93,968 |
| 10/31/2025 | $2065.50 | $2073.65 | $2051.65 | $2054.60 | 41,588 |
| 10/30/2025 | $2068.05 | $2087.50 | $2058.90 | $2066.10 | 242,538 |
| 10/29/2025 | $2086.95 | $2109.90 | $2081.15 | $2100.45 | 155,441 |
| 10/28/2025 | $2084.10 | $2103.40 | $2072.00 | $2090.50 | 159,740 |
| 10/27/2025 | $2038.70 | $2093.85 | $2032.00 | $2081.05 | 1.42M |
| 10/24/2025 | $2005.40 | $2033.00 | $2005.40 | $2029.10 | 56,173 |
| 10/23/2025 | $2069.25 | $2069.25 | $2003.25 | $2008.35 | 871,617 |
| 10/21/2025 | $2047.35 | $2057.95 | $2038.50 | $2043.35 | 25,089 |
| 10/20/2025 | $2022.20 | $2057.00 | $2020.00 | $2051.25 | 61,612 |
| 10/17/2025 | $1967.45 | $2033.55 | $1967.45 | $2011.95 | 161,616 |
| 10/16/2025 | $1966.00 | $1986.75 | $1961.30 | $1967.10 | 372,854 |