Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Bharti Hexacom Limited (BHARTIHEXA.BO)

1,640.20
-5.70
(-0.35%)
At close: 3:27:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,678.851,678.851,615.001,640.201,640.2010,028
Apr 23, 20251,665.951,695.451,635.451,645.901,645.908,915
Apr 22, 20251,639.451,672.001,617.001,639.751,639.757,753
Apr 21, 20251,584.951,665.001,582.501,639.051,639.0524,313
Apr 17, 20251,512.201,642.751,497.001,582.501,582.50104,262
Apr 16, 20251,520.951,532.851,490.151,516.101,516.108,696
Apr 15, 20251,550.001,606.001,481.051,510.401,510.4053,992
Apr 11, 20251,454.951,519.051,448.051,506.601,506.6024,933
Apr 9, 20251,414.501,479.951,414.001,433.051,433.0510,507
Apr 8, 20251,449.951,449.951,416.751,427.201,427.2010,704
Apr 7, 20251,225.001,450.001,225.001,408.001,408.003,863
Apr 4, 20251,454.101,479.151,434.351,459.851,459.854,654
Apr 3, 20251,453.251,478.351,440.001,454.101,454.102,679
Apr 2, 20251,450.051,470.351,442.001,446.251,446.255,463
Apr 1, 20251,464.551,485.001,455.351,472.051,472.053,684
Mar 28, 20251,422.001,500.001,422.001,457.401,457.406,368
Mar 27, 20251,444.051,478.601,444.001,451.001,451.006,581
Mar 26, 20251,442.251,483.601,430.751,474.051,474.0523,922
Mar 25, 20251,391.501,461.501,389.701,441.401,441.4046,806
Mar 24, 20251,337.151,411.051,328.101,391.501,391.508,780
Mar 21, 20251,317.451,344.051,309.751,335.401,335.407,805
Mar 20, 20251,337.951,338.001,313.001,325.551,325.557,027
Mar 19, 20251,327.201,335.001,312.051,322.301,322.309,482
Mar 18, 20251,359.851,359.851,312.551,322.551,322.5513,386
Mar 17, 20251,345.101,378.951,333.651,356.801,356.809,358
Mar 13, 20251,371.401,373.001,333.651,353.001,353.007,957
Mar 12, 20251,465.551,482.001,345.901,359.951,359.9558,805
Mar 11, 20251,325.001,493.951,322.051,454.001,454.0036,735
Mar 10, 20251,330.051,360.001,322.151,335.701,335.7012,336
Mar 7, 20251,350.001,386.001,321.001,340.051,340.0510,279
Mar 6, 20251,374.951,374.951,329.451,343.751,343.7513,111
Mar 5, 20251,286.901,453.401,286.901,385.101,385.1031,062
Mar 4, 20251,272.051,296.201,257.051,288.701,288.705,448
Mar 3, 20251,300.001,308.501,259.151,305.051,305.059,799
Feb 28, 20251,283.451,317.401,238.001,298.701,298.709,421
Feb 27, 20251,247.101,329.051,233.401,305.751,305.7543,450
Feb 25, 20251,257.101,266.501,237.451,247.751,247.755,907
Feb 24, 20251,303.001,303.001,256.901,262.701,262.704,966
Feb 21, 20251,352.101,359.101,311.051,317.951,317.951,483
Feb 20, 20251,356.001,367.851,350.001,362.351,362.351,903
Feb 19, 20251,337.701,375.301,317.301,365.301,365.306,388
Feb 18, 20251,320.051,345.001,288.251,337.651,337.656,039
Feb 17, 20251,340.001,355.151,310.551,328.651,328.6511,484
Feb 14, 20251,365.301,395.551,338.301,377.751,377.7511,726
Feb 13, 20251,379.951,392.751,339.301,365.351,365.3515,003
Feb 12, 20251,369.951,369.951,331.651,350.251,350.258,175
Feb 11, 20251,393.951,393.951,302.551,358.951,358.9514,156
Feb 10, 20251,478.901,478.901,362.401,368.301,368.3041,842
Feb 7, 20251,360.751,500.001,290.051,466.201,466.20229,371
Feb 6, 20251,338.401,349.001,301.551,311.201,311.202,059
Feb 5, 20251,352.501,388.901,337.051,351.401,351.403,328
Feb 4, 20251,409.051,409.051,373.101,378.801,378.803,785
Feb 3, 20251,363.951,410.001,317.901,386.601,386.605,231
Feb 1, 20251,360.151,404.701,334.751,364.101,364.104,518
Jan 31, 20251,329.651,381.201,318.251,359.351,359.358,676
Jan 30, 20251,359.701,391.201,333.551,356.351,356.355,090
Jan 29, 20251,272.301,363.001,272.301,339.751,339.756,010
Jan 28, 20251,322.151,322.151,265.451,299.351,299.352,642
Jan 27, 20251,309.451,340.001,264.601,331.851,331.854,496
Jan 24, 20251,324.701,349.001,305.001,314.201,314.209,196
Jan 23, 20251,252.551,365.051,252.551,315.601,315.6013,707
Jan 22, 20251,304.951,304.951,231.501,267.351,267.356,627
Jan 21, 20251,319.551,319.551,264.051,274.801,274.805,422
Jan 20, 20251,324.151,341.001,280.951,304.301,304.3010,256
Jan 17, 20251,378.251,378.251,320.351,324.101,324.104,817
Jan 16, 20251,361.101,374.851,350.001,355.551,355.554,112
Jan 15, 20251,395.151,395.151,350.801,357.701,357.703,530
Jan 14, 20251,390.051,440.751,390.051,395.151,395.153,839
Jan 13, 20251,401.201,430.001,368.001,402.751,402.7526,134
Jan 10, 20251,474.001,474.001,437.651,455.101,455.104,540
Jan 9, 20251,477.951,487.151,438.951,474.701,474.703,121
Jan 8, 20251,484.051,495.001,470.451,478.951,478.951,558
Jan 7, 20251,490.001,503.901,478.001,493.451,493.454,427
Jan 6, 20251,493.001,494.151,469.551,486.701,486.705,684
Jan 3, 20251,477.151,511.901,468.001,493.951,493.958,727
Jan 2, 20251,471.051,489.001,470.051,477.851,477.851,938
Jan 1, 20251,470.251,490.001,453.201,481.301,481.305,359
Dec 31, 20241,489.601,500.001,451.001,457.301,457.3012,805
Dec 30, 20241,461.401,549.001,446.051,522.451,522.4510,399
Dec 27, 20241,455.701,481.651,455.651,459.801,459.803,517
Dec 26, 20241,473.051,485.401,445.001,455.651,455.6511,297
Dec 24, 20241,476.801,501.701,466.301,493.801,493.807,112
Dec 23, 20241,500.101,521.351,452.001,483.651,483.6518,792
Dec 20, 20241,502.051,565.751,456.301,499.051,499.0531,639
Dec 19, 20241,500.401,544.001,482.401,499.751,499.7539,508
Dec 18, 20241,425.701,606.201,425.701,548.251,548.25115,757
Dec 17, 20241,449.651,461.851,430.001,451.051,451.053,516
Dec 16, 20241,499.951,503.001,436.051,446.751,446.7514,390
Dec 13, 20241,402.051,507.001,402.051,489.351,489.3528,136
Dec 12, 20241,421.901,440.751,406.151,422.501,422.505,677
Dec 11, 20241,434.701,434.701,389.501,406.151,406.157,350
Dec 10, 20241,479.251,479.251,397.501,408.451,408.4510,688
Dec 9, 20241,439.751,471.951,423.301,456.551,456.5524,126
Dec 6, 20241,400.051,434.551,400.051,421.501,421.505,208
Dec 5, 20241,394.051,414.001,387.151,407.851,407.8514,923
Dec 4, 20241,413.951,413.951,359.901,399.451,399.455,252
Dec 3, 20241,395.951,420.001,383.351,387.201,387.204,868
Dec 2, 20241,376.401,410.001,376.401,384.651,384.6511,555
Nov 29, 20241,303.051,396.001,303.051,376.351,376.3535,327
Nov 28, 20241,351.801,351.801,302.001,315.201,315.2032,729
Nov 27, 20241,302.051,353.001,286.001,316.951,316.9510,323
Nov 26, 20241,360.051,380.001,298.151,306.301,306.3019,315
Nov 25, 20241,340.001,357.101,295.701,321.501,321.508,892
Nov 22, 20241,367.051,367.051,305.251,328.351,328.3517,430
Nov 21, 20241,370.051,397.501,357.501,366.601,366.605,450
Nov 19, 20241,392.051,410.351,392.001,399.451,399.454,759
Nov 18, 20241,412.051,422.051,380.101,395.351,395.357,650
Nov 14, 20241,425.551,443.351,401.001,430.351,430.355,284
Nov 13, 20241,394.951,441.801,371.501,425.551,425.5542,799
Nov 12, 20241,352.051,411.501,352.051,373.301,373.307,921
Nov 11, 20241,352.901,401.851,352.901,378.751,378.7515,855
Nov 8, 20241,415.051,420.301,373.001,379.851,379.856,235
Nov 7, 20241,468.001,468.001,410.001,415.501,415.507,728
Nov 6, 20241,415.251,473.601,414.701,467.551,467.556,094
Nov 4, 20241,411.401,414.001,378.001,383.751,383.759,081
Nov 1, 20241,409.801,434.701,409.801,422.151,422.152,198
Oct 31, 20241,403.001,433.551,386.001,410.801,410.806,992
Oct 29, 20241,470.051,485.201,394.051,424.051,424.0521,507
Oct 28, 20241,415.051,479.751,415.051,466.401,466.409,618
Oct 25, 20241,450.051,470.751,417.351,427.151,427.154,049
Oct 24, 20241,458.001,472.301,436.001,463.901,463.903,514
Oct 23, 20241,427.401,492.101,414.851,458.001,458.004,925
Oct 22, 20241,485.701,516.651,411.601,425.551,425.5517,453
Oct 21, 20241,505.151,515.001,474.101,510.801,510.806,125
Oct 18, 20241,500.001,527.001,445.651,505.151,505.157,879
Oct 17, 20241,512.001,539.951,490.551,497.201,497.206,877
Oct 16, 20241,474.401,559.451,474.401,515.951,515.9548,547
Oct 15, 20241,502.351,512.451,461.701,474.401,474.408,837
Oct 14, 20241,450.401,482.401,413.301,472.051,472.0516,521
Oct 11, 20241,435.001,450.351,435.001,443.851,443.853,828
Oct 10, 20241,452.001,454.301,432.851,438.351,438.353,799
Oct 9, 20241,442.901,452.001,417.051,430.301,430.3017,499
Oct 8, 20241,369.051,495.801,369.051,472.351,472.3542,503
Oct 7, 20241,412.001,419.551,361.451,386.301,386.309,525
Oct 4, 20241,378.051,477.851,350.001,405.151,405.1534,005
Oct 3, 20241,390.001,425.001,375.001,383.701,383.7017,872
Oct 1, 20241,450.001,450.001,392.701,398.501,398.5017,655
Sep 30, 20241,472.101,483.101,421.001,443.851,443.8516,683
Sep 27, 20241,420.701,565.351,411.101,501.901,501.9061,284
Sep 26, 20241,439.901,452.951,419.501,429.251,429.2512,721
Sep 25, 20241,368.401,429.051,366.751,421.951,421.9511,962
Sep 24, 20241,455.551,455.551,360.501,366.751,366.7515,346
Sep 23, 20241,445.951,471.001,408.051,459.201,459.2015,927
Sep 20, 20241,357.551,468.201,346.701,448.801,448.8018,994
Sep 19, 20241,417.501,417.501,344.451,356.551,356.5512,922
Sep 18, 20241,360.001,407.951,339.001,375.001,375.008,747
Sep 17, 20241,321.001,391.201,321.001,370.701,370.7020,880
Sep 16, 20241,381.001,381.001,325.651,332.901,332.9017,134
Sep 13, 20241,341.601,454.001,335.101,361.201,361.20111,162
Sep 12, 20241,249.001,302.001,244.001,290.001,290.0022,470
Sep 11, 20241,235.001,249.001,223.201,235.951,235.955,874
Sep 10, 20241,209.401,236.751,204.901,226.051,226.055,519
Sep 9, 20241,186.951,201.651,170.101,196.051,196.054,869
Sep 6, 20241,216.951,216.951,177.001,198.451,198.454,684
Sep 5, 20241,239.751,239.751,195.001,204.151,204.154,916
Sep 4, 20241,206.951,221.551,194.401,207.201,207.204,304
Sep 3, 20241,231.001,242.251,220.001,231.751,231.759,618
Sep 2, 20241,260.151,267.001,222.251,233.601,233.6021,784
Aug 30, 20241,218.801,260.301,197.551,255.001,255.0039,199
Aug 29, 20241,189.951,189.951,167.601,173.351,173.354,109
Aug 28, 20241,182.851,190.501,175.001,177.701,177.708,111
Aug 26, 20241,144.001,171.651,144.001,165.851,165.8518,180
Aug 23, 20241,119.851,146.351,115.851,144.051,144.0511,254
Aug 22, 20241,153.951,153.951,117.001,119.951,119.956,863
Aug 21, 20241,154.951,155.951,135.001,139.301,139.309,581
Aug 20, 20241,144.001,158.801,128.151,154.301,154.303,036
Aug 19, 20241,146.501,149.801,125.051,127.901,127.902,775
Aug 16, 2024 4 Dividend
Aug 16, 20241,147.801,173.051,140.001,146.501,146.505,017
Aug 14, 20241,122.251,134.251,108.851,125.701,121.704,126
Aug 13, 20241,144.001,171.951,099.751,122.851,118.8615,277
Aug 12, 20241,106.451,159.751,106.451,150.651,146.567,501
Aug 9, 20241,146.001,146.001,122.151,128.901,124.899,291
Aug 8, 20241,125.951,144.201,123.501,130.201,126.1813,369
Aug 7, 20241,107.951,131.701,069.001,127.451,123.4413,324
Aug 6, 20241,159.951,159.951,057.951,082.301,078.4525,865
Aug 5, 20241,138.001,148.001,096.751,114.701,110.7422,591
Aug 2, 20241,158.501,163.301,138.551,147.651,143.5710,846
Aug 1, 20241,138.951,167.951,138.951,154.301,150.2024,765
Jul 31, 20241,190.001,190.001,132.251,138.951,134.9012,561
Jul 30, 20241,160.051,195.001,160.051,175.251,171.0726,733
Jul 29, 20241,170.051,203.001,150.901,167.951,163.8043,681
Jul 26, 20241,160.001,175.501,145.151,169.501,165.3437,925
Jul 25, 20241,140.501,170.001,133.301,138.901,134.8528,419
Jul 24, 20241,120.001,172.951,120.001,156.401,152.2941,893
Jul 23, 20241,100.001,144.151,077.051,115.201,111.2443,973
Jul 22, 20241,127.001,141.551,105.101,111.151,107.2014,349
Jul 19, 20241,137.901,180.001,115.151,137.051,133.0181,640
Jul 18, 20241,141.601,170.001,111.951,137.901,133.86102,971
Jul 16, 20241,123.001,165.001,102.151,141.101,137.05242,142
Jul 15, 20241,090.501,090.501,062.801,065.551,061.768,643
Jul 12, 20241,064.451,102.801,064.401,089.151,085.2855,765
Jul 11, 20241,072.901,072.901,042.401,048.601,044.878,127
Jul 10, 20241,070.851,074.251,036.401,054.651,050.9033,458
Jul 9, 20241,055.001,077.101,052.951,070.851,067.0411,632
Jul 8, 20241,095.251,104.451,068.951,072.301,068.499,999
Jul 5, 20241,084.001,107.001,068.851,092.901,089.0249,888
Jul 4, 20241,099.951,099.951,060.851,073.601,069.7925,069
Jul 3, 20241,083.051,103.501,071.151,081.951,078.1148,931
Jul 2, 20241,110.501,118.251,075.301,082.001,078.1620,827
Jul 1, 20241,119.551,133.301,075.001,099.801,095.8993,987
Jun 28, 20241,216.051,240.001,091.151,118.801,114.82123,459
Jun 27, 20241,288.801,288.801,160.051,181.401,177.2095,945
Jun 26, 20241,174.901,368.851,169.851,255.951,251.49214,190
Jun 25, 20241,134.001,174.601,128.701,162.401,158.2754,263
Jun 24, 20241,100.001,158.551,100.001,120.351,116.3716,821
Jun 21, 20241,122.001,147.151,097.451,111.451,107.5020,337
Jun 20, 20241,148.051,169.151,122.301,136.301,132.2622,198
Jun 19, 20241,152.701,161.501,103.351,149.301,145.2250,833
Jun 18, 20241,093.951,171.301,082.901,158.051,153.9426,692
Jun 14, 20241,092.201,093.051,062.601,076.851,073.0216,677
Jun 13, 20241,108.051,116.501,084.151,092.151,088.277,824
Jun 12, 20241,093.701,115.001,077.701,107.501,103.5620,247
Jun 11, 20241,109.351,109.351,059.901,077.701,073.877,613
Jun 10, 20241,084.651,118.201,064.101,088.201,084.339,172
Jun 7, 20241,064.451,088.001,039.401,070.501,066.7025,908
Jun 6, 20241,023.001,065.051,018.001,057.701,053.9430,748
Jun 5, 2024962.101,051.95938.651,023.001,019.3643,322
Jun 4, 20241,069.951,069.95909.35956.90953.5094,794
Jun 3, 20241,062.101,089.951,039.551,073.801,069.9824,620
May 31, 20241,010.051,053.85987.501,018.101,014.4817,775
May 30, 20241,024.601,030.001,007.751,009.901,006.316,117
May 29, 2024986.001,030.00986.001,018.851,015.2310,656
May 28, 20241,009.051,032.40983.50989.50985.9813,909
May 27, 20241,036.651,037.401,011.251,027.751,024.1016,192
May 24, 20241,001.901,034.00992.601,021.651,018.0258,854
May 23, 2024964.601,036.95964.601,001.20997.6484,033
May 22, 2024954.95970.00939.50962.60959.1821,972
May 21, 2024975.95975.95935.00940.55937.2113,437
May 17, 2024950.75979.00940.35967.70964.2628,739
May 16, 2024955.70979.95930.95939.05935.71147,890
May 15, 2024934.00960.35895.65954.75951.36181,094
May 14, 2024899.05911.00885.00901.05897.8516,398
May 13, 2024888.25912.40879.25899.85896.6521,163
May 10, 2024864.05910.00864.05902.00898.7964,895
May 9, 2024869.80884.70862.65872.60869.5018,573
May 8, 2024881.80887.35859.90869.80866.7131,785
May 7, 2024912.65920.00870.00885.95882.8014,114
May 6, 2024872.20929.90864.35906.05902.83129,853
May 3, 2024878.95881.95865.00872.20869.1026,480
May 2, 2024860.15896.80854.05878.95875.8380,208
Apr 30, 2024880.20888.60860.35867.50864.4230,607
Apr 29, 2024894.60897.70871.70883.95880.8189,808
Apr 26, 2024909.00919.35875.25894.85891.6786,325
Apr 25, 2024917.00920.80901.00909.10905.8781,695
Apr 24, 2024932.80973.35913.00918.60915.34122,756

Related Tickers

BHARTIARTL.BO Bharti Airtel Limited
1,844.80
-1.96%
 
TATACOMM.NS Tata Communications Limited
1,608.10
+1.50%
 
BHARTIARTL.NS Bharti Airtel Limited
1,845.60
-1.91%
 
SIFY Sify Technologies Limited
4.3900
+6.04%