BHARTIARTL.NSBHARTIARTL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/19/2026 | $2023.00 | $2023.00 | $1996.30 | $2010.00 | 4.27M |
| 1/16/2026 | $2020.00 | $2029.70 | $1988.70 | $2016.40 | 7.31M |
| 1/15/2026 | $2022.50 | $2022.50 | $2022.50 | $2022.50 | - |
| 1/14/2026 | $2015.10 | $2034.00 | $2008.70 | $2022.50 | 4.84M |
| 1/13/2026 | $2047.00 | $2049.90 | $2014.90 | $2026.90 | 7.39M |
| 1/12/2026 | $2023.50 | $2048.80 | $2001.30 | $2044.00 | 4.69M |
| 1/9/2026 | $2070.20 | $2084.00 | $2023.20 | $2027.10 | 4.17M |
| 1/8/2026 | $2088.00 | $2092.00 | $2055.00 | $2066.30 | 5.53M |
| 1/7/2026 | $2095.60 | $2103.80 | $2077.00 | $2084.20 | 4.17M |
| 1/6/2026 | $2106.80 | $2121.80 | $2087.50 | $2105.30 | 9.12M |
| 1/5/2026 | $2102.10 | $2112.10 | $2096.50 | $2105.00 | 2.64M |
| 1/2/2026 | $2108.00 | $2125.00 | $2098.00 | $2106.30 | 2.93M |
| 1/1/2026 | $2114.80 | $2123.90 | $2107.00 | $2110.40 | 2.10M |
| 12/31/2025 | $2096.00 | $2121.00 | $2090.10 | $2105.60 | 2.99M |
| 12/30/2025 | $2077.00 | $2102.80 | $2071.60 | $2099.80 | 6.98M |
| 12/29/2025 | $2105.40 | $2112.70 | $2079.40 | $2081.60 | 2.37M |
| 12/26/2025 | $2123.00 | $2123.00 | $2101.80 | $2105.40 | 1.30M |
| 12/24/2025 | $2111.00 | $2137.20 | $2111.00 | $2123.70 | 3.15M |
| 12/23/2025 | $2157.00 | $2164.00 | $2119.20 | $2122.90 | 4.11M |
| 12/22/2025 | $2118.00 | $2151.70 | $2101.70 | $2147.60 | 7.67M |
| 12/19/2025 | $2113.90 | $2115.00 | $2082.00 | $2097.70 | 10.13M |
| 12/18/2025 | $2099.00 | $2116.60 | $2088.10 | $2092.00 | 10.13M |
| 12/17/2025 | $2117.60 | $2128.00 | $2096.40 | $2108.00 | 6.41M |
| 12/16/2025 | $2070.10 | $2106.60 | $2070.10 | $2102.00 | 5.76M |
| 12/15/2025 | $2070.10 | $2078.90 | $2061.50 | $2069.70 | 3.23M |
| 12/12/2025 | $2053.10 | $2087.10 | $2050.60 | $2083.40 | 2.71M |
| 12/11/2025 | $2066.00 | $2069.20 | $2038.00 | $2053.20 | 3.25M |
| 12/10/2025 | $2072.00 | $2096.90 | $2062.20 | $2067.00 | 3.99M |
| 12/9/2025 | $2086.80 | $2100.40 | $2080.40 | $2089.70 | 5.14M |
| 12/8/2025 | $2114.40 | $2114.40 | $2078.90 | $2086.20 | 4.33M |
| 12/5/2025 | $2092.60 | $2111.90 | $2090.00 | $2108.80 | 2.94M |
| 12/4/2025 | $2094.80 | $2108.50 | $2074.10 | $2103.80 | 4.61M |
| 12/3/2025 | $2100.10 | $2109.90 | $2081.60 | $2086.00 | 4.36M |
| 12/2/2025 | $2089.80 | $2114.80 | $2087.10 | $2104.00 | 6.59M |
| 12/1/2025 | $2114.70 | $2119.00 | $2083.10 | $2089.70 | 5.06M |
| 11/28/2025 | $2118.00 | $2129.50 | $2096.40 | $2101.60 | 6.26M |
| 11/27/2025 | $2132.00 | $2136.90 | $2103.80 | $2115.60 | 4.44M |
| 11/26/2025 | $2104.00 | $2134.90 | $2097.50 | $2126.80 | 43.17M |
| 11/25/2025 | $2159.00 | $2170.70 | $2138.70 | $2161.60 | 7.10M |
| 11/24/2025 | $2162.10 | $2165.80 | $2140.40 | $2152.10 | 9.69M |
| 11/21/2025 | $2150.10 | $2174.50 | $2148.60 | $2162.70 | 6.72M |
| 11/19/2025 | $2155.00 | $2166.20 | $2146.70 | $2159.80 | 7.42M |
| 11/18/2025 | $2122.00 | $2159.00 | $2110.30 | $2149.20 | 10.97M |
| 11/17/2025 | $2112.00 | $2122.00 | $2100.90 | $2112.20 | 6.00M |
| 11/14/2025 | $2090.00 | $2107.90 | $2081.90 | $2100.70 | 6.31M |
| 11/13/2025 | $2099.90 | $2107.00 | $2079.00 | $2091.80 | 5.96M |
| 11/12/2025 | $2060.00 | $2079.80 | $2054.90 | $2073.80 | 8.21M |
| 11/11/2025 | $2020.10 | $2056.90 | $2017.40 | $2042.30 | 14.83M |
| 11/10/2025 | $1995.00 | $2028.80 | $1992.20 | $2019.80 | 7.46M |
| 11/7/2025 | $2048.00 | $2048.00 | $1995.60 | $2001.20 | 70.39M |
| 11/6/2025 | $2115.00 | $2123.30 | $2080.50 | $2094.90 | 9.55M |
| 11/4/2025 | $2107.00 | $2135.60 | $2103.50 | $2113.30 | 12.26M |
| 11/3/2025 | $2055.00 | $2081.00 | $2047.20 | $2074.00 | 2.98M |
| 10/31/2025 | $2056.00 | $2073.80 | $2051.70 | $2054.50 | 4.66M |
| 10/30/2025 | $2070.00 | $2088.00 | $2058.60 | $2066.30 | 4.22M |
| 10/29/2025 | $2083.00 | $2110.40 | $2081.60 | $2100.60 | 2.74M |
| 10/28/2025 | $2092.00 | $2102.60 | $2071.70 | $2090.20 | 9.89M |
| 10/27/2025 | $2030.00 | $2094.00 | $2030.00 | $2080.10 | 5.80M |
| 10/24/2025 | $2008.00 | $2033.00 | $2006.90 | $2029.30 | 3.24M |
| 10/23/2025 | $2063.90 | $2067.00 | $2003.60 | $2007.90 | 8.79M |
| 10/21/2025 | $2051.80 | $2058.50 | $2038.50 | $2043.50 | 240,850 |