NSE - Delayed Quote INR

BHARTI HEXACOM LIMITED (BHARTIHEXA.NS)

1,765.70
-28.10
(-1.57%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251,793.801,802.901,762.001,765.701,765.70124,126
Jun 9, 20251,823.001,833.901,785.001,793.801,793.80188,364
Jun 6, 20251,864.201,868.501,799.401,819.201,819.20756,373
Jun 5, 20251,895.201,907.701,870.901,878.501,878.50103,999
Jun 4, 20251,883.701,938.501,870.601,880.301,880.30264,138
Jun 3, 20251,842.101,932.001,834.601,887.201,887.20566,663
Jun 2, 20251,829.001,891.901,816.101,850.601,850.60529,610
May 30, 20251,796.001,858.001,796.001,830.701,830.70545,552
May 29, 20251,803.001,803.001,755.001,789.101,789.10280,640
May 28, 20251,730.601,827.101,726.201,785.001,785.001,152,955
May 27, 20251,688.001,768.001,672.301,730.601,730.60533,638
May 26, 20251,672.801,716.301,670.601,691.601,691.60148,869
May 23, 20251,711.801,716.601,666.301,670.501,670.50108,370
May 22, 20251,700.001,713.401,685.401,698.001,698.00361,413
May 21, 20251,675.001,698.501,662.001,687.701,687.70110,192
May 20, 20251,699.401,699.401,659.001,669.201,669.20290,900
May 19, 20251,668.701,699.901,651.101,688.201,688.20271,261
May 16, 20251,714.001,714.001,648.501,668.701,668.70536,596
May 15, 20251,706.901,717.001,674.101,687.201,687.20370,537
May 14, 20251,789.901,789.901,690.001,698.701,698.701,087,375
May 13, 20251,757.001,767.001,687.001,703.301,703.30344,402
May 12, 20251,750.001,777.001,712.101,758.301,758.30382,475
May 9, 20251,670.001,740.001,668.101,719.701,719.70219,058
May 8, 20251,695.001,752.801,690.001,730.001,730.00297,043
May 7, 20251,633.801,724.001,633.801,710.001,710.00283,068
May 6, 20251,697.001,718.601,673.701,692.401,692.40190,311
May 5, 20251,720.001,729.201,673.001,685.101,685.10192,500
May 2, 20251,676.701,732.001,653.501,699.401,699.40463,942
Apr 30, 20251,608.001,717.001,585.001,689.101,689.10678,197
Apr 29, 20251,605.001,619.301,580.601,597.501,597.50137,278
Apr 28, 20251,592.701,598.901,566.101,589.001,589.00125,013
Apr 25, 20251,647.601,648.001,571.001,584.901,584.90170,421
Apr 24, 20251,650.001,662.001,613.801,640.801,640.80636,382
Apr 23, 20251,655.001,697.901,632.201,646.701,646.70440,824
Apr 22, 20251,651.101,672.001,611.301,641.501,641.50435,184
Apr 21, 20251,583.101,665.401,576.201,643.901,643.90913,068
Apr 17, 20251,513.801,642.801,497.601,583.101,583.102,134,560
Apr 16, 20251,512.701,533.401,490.501,513.801,513.80393,518
Apr 15, 20251,545.101,607.001,480.501,510.101,510.101,269,323
Apr 11, 20251,464.001,517.001,439.651,504.751,504.75625,965
Apr 9, 20251,425.001,479.901,411.951,432.501,432.50282,216
Apr 8, 20251,418.951,437.501,415.351,427.051,427.05744,985
Apr 7, 20251,260.001,424.001,260.001,400.101,400.10332,353
Apr 4, 20251,454.351,478.001,433.551,465.951,465.95193,289
Apr 3, 20251,454.401,480.001,436.851,454.351,454.35121,419
Apr 2, 20251,453.001,472.051,439.851,446.951,446.95106,594
Apr 1, 20251,463.801,485.901,450.251,470.301,470.30172,869
Mar 28, 20251,458.001,509.001,425.201,463.801,463.80451,014
Mar 27, 20251,456.001,479.851,443.351,452.151,452.15307,659
Mar 26, 20251,450.001,484.001,430.051,474.901,474.90486,001
Mar 25, 20251,396.701,459.851,386.051,441.101,441.101,139,387
Mar 24, 20251,344.901,412.001,323.251,389.801,389.80946,920
Mar 21, 20251,330.001,345.001,309.301,337.101,337.10446,180
Mar 20, 20251,336.951,340.001,310.401,328.351,328.35479,145
Mar 19, 20251,328.601,341.901,312.401,322.451,322.45776,702
Mar 18, 20251,354.251,354.251,354.251,354.251,354.25-
Mar 17, 20251,350.001,381.901,332.601,354.251,354.25292,148
Mar 13, 20251,359.951,374.001,331.201,353.701,353.70210,122
Mar 12, 20251,474.201,474.901,345.001,357.401,357.401,017,474
Mar 11, 20251,335.551,492.401,320.051,449.651,449.65938,651
Mar 10, 20251,342.951,363.351,322.001,335.551,335.55355,604
Mar 7, 20251,349.901,387.901,327.101,343.051,343.05326,368
Mar 6, 20251,369.001,369.001,331.001,342.351,342.35542,892
Mar 5, 20251,284.951,460.001,284.901,381.301,381.30732,664
Mar 4, 20251,268.601,297.401,257.901,288.801,288.80323,573
Mar 3, 20251,285.051,305.001,258.751,296.451,296.45488,211
Feb 28, 20251,286.851,318.601,238.001,304.401,304.40914,706
Feb 27, 20251,241.001,328.851,234.001,306.101,306.102,251,853
Feb 25, 20251,266.001,278.001,239.301,246.601,246.60389,916
Feb 24, 20251,296.051,299.951,256.951,262.351,262.35449,755
Feb 21, 20251,363.001,363.001,309.351,318.051,318.0587,107
Feb 20, 20251,358.701,368.351,342.551,363.101,363.10265,734
Feb 19, 20251,339.951,375.951,316.851,365.901,365.90243,838
Feb 18, 20251,327.951,348.801,288.001,339.101,339.10415,951
Feb 17, 20251,341.901,364.951,310.001,328.951,328.95349,165
Feb 14, 20251,362.051,396.351,337.201,365.551,365.55534,574
Feb 13, 20251,354.001,393.501,339.001,365.651,365.65352,472
Feb 12, 20251,360.001,366.201,330.551,350.001,350.00169,289
Feb 11, 20251,370.851,374.201,301.151,358.501,358.501,284,467
Feb 10, 20251,464.051,475.001,358.051,370.851,370.85786,496
Feb 7, 20251,348.001,499.901,290.051,465.801,465.805,772,310
Feb 6, 20251,338.001,351.251,300.001,310.401,310.4094,773
Feb 5, 20251,380.001,388.951,336.201,352.451,352.45367,726
Feb 4, 20251,408.001,408.001,371.351,380.101,380.10102,046
Feb 3, 20251,360.101,410.601,318.001,374.601,374.60513,761
Feb 1, 20251,359.951,414.001,336.001,363.551,363.55102,883
Jan 31, 20251,353.001,383.151,316.301,354.901,354.90325,919
Jan 30, 20251,335.001,391.301,335.001,356.751,356.75156,997
Jan 29, 20251,300.001,364.001,294.251,342.151,342.15213,208
Jan 28, 20251,322.951,322.951,265.051,299.551,299.55289,636
Jan 27, 20251,300.701,341.501,263.051,334.451,334.45277,201
Jan 24, 20251,317.401,349.851,304.551,314.401,314.40286,293
Jan 23, 20251,262.001,365.551,254.701,313.951,313.95841,602
Jan 22, 20251,275.001,285.001,234.001,268.751,268.75658,727
Jan 21, 20251,302.351,303.551,261.801,276.051,276.05203,750
Jan 20, 20251,343.201,345.451,281.801,302.351,302.351,049,378
Jan 17, 20251,361.951,361.951,320.551,324.401,324.40186,722
Jan 16, 20251,373.951,379.651,350.001,354.651,354.65107,025
Jan 15, 20251,391.001,396.951,350.001,356.351,356.35238,856
Jan 14, 20251,397.101,441.851,390.001,396.151,396.15385,290
Jan 13, 20251,405.751,430.951,377.001,416.451,416.45215,788
Jan 10, 20251,469.601,470.851,433.451,452.751,452.75114,394
Jan 9, 20251,464.001,487.001,459.051,475.651,475.65204,882
Jan 8, 20251,481.001,496.501,470.401,479.151,479.15101,114
Jan 7, 20251,503.901,504.201,475.101,494.101,494.10181,805
Jan 6, 20251,465.001,499.001,465.001,485.851,485.85475,707
Jan 3, 20251,470.001,513.801,470.001,494.701,494.70235,146
Jan 2, 20251,480.801,489.601,465.001,477.701,477.7082,633
Jan 1, 20251,463.901,491.401,452.851,483.601,483.60354,487
Dec 31, 20241,499.001,500.001,451.001,456.901,456.90476,778
Dec 30, 20241,472.051,562.701,444.051,519.751,519.75366,617
Dec 27, 20241,472.951,482.951,454.051,461.351,461.35110,770
Dec 26, 20241,491.101,491.801,445.001,457.051,457.05171,574
Dec 24, 20241,477.651,504.401,466.451,491.101,491.10194,746
Dec 23, 20241,514.001,521.751,452.501,489.051,489.05448,225
Dec 20, 20241,508.501,564.501,456.251,503.601,503.605,950,092
Dec 19, 20241,514.901,544.951,482.001,506.501,506.501,083,220
Dec 18, 20241,455.401,609.301,442.901,545.851,545.854,377,328
Dec 17, 20241,445.251,462.801,428.851,450.301,450.30290,568
Dec 16, 20241,495.801,507.751,441.551,449.301,449.30283,163
Dec 13, 20241,409.951,510.001,402.051,484.451,484.45768,429
Dec 12, 20241,413.901,440.001,401.301,421.801,421.80263,617
Dec 11, 20241,415.051,415.051,388.251,406.651,406.65192,981
Dec 10, 20241,466.651,469.001,396.851,407.151,407.15248,823
Dec 9, 20241,427.751,473.451,423.801,457.801,457.80334,580
Dec 6, 20241,409.951,435.951,402.101,420.801,420.80185,872
Dec 5, 20241,400.001,414.001,387.051,408.951,408.95404,409
Dec 4, 20241,395.101,404.951,358.501,398.651,398.65281,257
Dec 3, 20241,400.001,421.351,381.401,388.051,388.05179,276
Dec 2, 20241,388.701,409.851,376.601,390.351,390.35292,281
Nov 29, 20241,319.001,397.001,311.051,376.201,376.201,117,525
Nov 28, 20241,328.001,331.601,301.901,310.001,310.00561,860
Nov 27, 20241,309.101,354.001,285.001,319.651,319.651,065,130
Nov 26, 20241,362.101,384.501,302.501,308.651,308.65921,762
Nov 25, 20241,343.151,353.801,295.051,322.551,322.55632,077
Nov 22, 20241,366.351,371.201,305.801,329.251,329.25582,698
Nov 21, 20241,399.951,400.001,356.651,366.401,366.40166,125
Nov 19, 20241,399.051,410.751,392.051,395.901,395.90213,167
Nov 18, 20241,424.201,424.201,380.001,395.001,395.00476,258
Nov 14, 20241,403.301,443.501,400.351,421.801,421.80872,704
Nov 13, 20241,374.051,443.501,370.351,426.001,426.001,418,503
Nov 12, 20241,374.951,413.451,355.801,374.701,374.70201,403
Nov 11, 20241,386.351,403.001,357.701,374.801,374.80846,790
Nov 8, 20241,421.701,421.701,372.001,379.351,379.35170,296
Nov 7, 20241,469.901,469.901,408.001,415.051,415.05676,113
Nov 6, 20241,415.501,474.001,412.001,466.751,466.75298,817
Nov 5, 20241,373.501,423.001,356.001,415.501,415.50432,072
Nov 4, 20241,422.101,422.151,376.851,384.901,384.90257,575
Nov 1, 20241,434.701,434.701,414.001,422.151,422.1515,719
Oct 31, 20241,420.001,432.801,385.401,409.801,409.80204,404
Oct 30, 20241,422.351,435.001,396.601,429.051,429.05333,692
Oct 29, 20241,480.251,483.951,393.001,425.451,425.45619,075
Oct 28, 20241,420.001,479.351,418.301,463.201,463.20282,542
Oct 25, 20241,465.051,472.801,416.101,426.151,426.15306,147
Oct 24, 20241,450.001,474.901,436.651,465.051,465.05974,841
Oct 23, 20241,429.151,495.001,412.901,458.351,458.35170,685
Oct 22, 20241,516.001,522.001,404.951,427.551,427.55177,238
Oct 21, 20241,500.001,516.651,474.151,509.551,509.55142,587
Oct 18, 20241,496.951,532.701,447.251,506.601,506.60203,752
Oct 17, 20241,517.001,539.001,491.501,500.451,500.45208,611
Oct 16, 20241,475.651,559.851,472.001,517.301,517.301,210,047
Oct 15, 20241,497.501,510.001,461.501,473.851,473.85293,544
Oct 14, 20241,454.001,484.001,410.101,472.851,472.85993,634
Oct 11, 20241,435.001,449.901,432.001,445.401,445.40201,714
Oct 10, 20241,432.651,458.001,431.101,439.751,439.75186,057
Oct 9, 20241,456.001,456.001,417.001,431.951,431.95559,806
Oct 8, 20241,380.001,496.001,380.001,472.351,472.351,231,346
Oct 7, 20241,418.001,418.001,360.101,385.751,385.75273,864
Oct 4, 20241,399.951,477.351,348.251,407.001,407.001,206,208
Oct 3, 20241,390.001,425.351,376.051,386.951,386.95323,409
Oct 1, 20241,440.001,449.901,393.001,397.601,397.60393,493
Sep 30, 20241,477.701,482.651,421.401,443.501,443.50545,659
Sep 27, 20241,441.951,568.001,412.901,504.101,504.10775,702
Sep 26, 20241,433.801,452.801,418.851,428.901,428.90183,820
Sep 25, 20241,379.851,429.901,366.101,421.451,421.45455,647
Sep 24, 20241,459.501,459.501,359.651,368.401,368.40916,990
Sep 23, 20241,439.051,472.001,412.101,460.001,460.00468,508
Sep 20, 20241,363.451,470.001,346.351,446.951,446.95575,018
Sep 19, 20241,392.051,398.001,344.601,359.051,359.05477,694
Sep 18, 20241,364.951,408.451,338.451,381.001,381.00486,368
Sep 17, 20241,332.351,392.001,325.001,373.201,373.20328,764
Sep 16, 20241,380.001,381.001,324.801,332.351,332.35295,656
Sep 13, 20241,340.901,453.951,330.001,360.651,360.653,446,413
Sep 12, 20241,240.001,302.801,240.001,291.051,291.05414,532
Sep 11, 20241,239.901,249.401,222.451,235.951,235.95143,191
Sep 10, 20241,196.751,238.501,196.751,227.001,227.00163,250
Sep 9, 20241,182.101,204.051,170.001,196.701,196.70194,942
Sep 6, 20241,210.951,210.951,175.401,199.151,199.15222,579
Sep 5, 20241,219.001,223.651,194.101,204.751,204.75187,446
Sep 4, 20241,190.051,225.001,190.051,208.101,208.10246,688
Sep 3, 20241,228.001,241.901,220.051,231.901,231.90136,343
Sep 2, 20241,267.951,268.651,223.451,231.651,231.65185,227
Aug 30, 20241,210.001,259.851,196.901,252.051,252.051,038,463
Aug 29, 20241,185.051,187.001,167.051,175.251,175.25148,366
Aug 28, 20241,192.901,192.901,173.851,177.951,177.95128,087
Aug 27, 20241,180.001,207.051,170.051,181.701,181.70339,220
Aug 26, 20241,144.051,171.501,144.051,167.501,167.50379,434
Aug 23, 20241,114.001,145.501,114.001,142.751,142.75527,843
Aug 22, 20241,148.001,149.901,115.001,119.951,119.95524,206
Aug 21, 20241,155.001,159.801,134.251,139.551,139.55243,154
Aug 20, 20241,137.001,159.301,128.701,154.951,154.95220,974
Aug 19, 20241,150.001,150.001,123.101,128.151,128.15211,087
Aug 16, 2024 4 Dividend
Aug 16, 20241,145.101,175.001,137.951,148.001,148.00191,971
Aug 14, 20241,130.951,133.751,108.001,127.501,123.5090,832
Aug 13, 20241,150.001,172.001,101.001,135.601,131.57602,521
Aug 12, 20241,128.251,159.951,108.651,148.851,144.77153,938
Aug 9, 20241,130.251,141.001,126.251,131.651,127.64245,508
Aug 8, 20241,135.701,145.201,123.501,130.151,126.14176,544
Aug 7, 20241,099.951,134.001,068.101,125.951,121.96431,225
Aug 6, 20241,150.001,150.001,057.951,092.201,088.331,122,135
Aug 5, 20241,133.051,149.001,095.701,114.851,110.89354,535
Aug 2, 20241,145.001,163.951,137.651,148.351,144.28634,889
Aug 1, 20241,142.401,167.951,141.851,156.201,152.10285,087
Jul 31, 20241,179.951,184.201,130.101,137.401,133.36291,721
Jul 30, 20241,172.001,195.701,168.251,175.401,171.23275,584
Jul 29, 20241,173.951,203.701,150.601,165.901,161.76348,308
Jul 26, 20241,145.001,176.951,144.501,169.501,165.35548,441
Jul 25, 20241,142.001,170.701,130.851,138.701,134.66524,592
Jul 24, 20241,120.001,172.001,120.001,156.251,152.15576,486
Jul 23, 20241,110.001,144.701,083.351,115.051,111.09478,433
Jul 22, 20241,121.051,141.001,104.401,110.801,106.86390,077
Jul 19, 20241,137.801,180.001,126.101,138.651,134.611,094,689
Jul 18, 20241,140.951,172.001,112.001,137.551,133.51999,253
Jul 16, 20241,150.001,167.001,103.001,140.951,136.903,931,298
Jul 15, 20241,091.001,091.051,062.051,065.301,061.52653,277
Jul 12, 20241,063.001,102.951,062.951,090.651,086.78620,344
Jul 11, 20241,061.151,072.001,041.001,047.601,043.88482,359
Jul 10, 20241,072.101,075.751,030.001,054.851,051.11738,766
Jul 9, 20241,073.501,075.951,052.801,070.701,066.901,622,774
Jul 8, 20241,100.001,101.001,067.501,073.201,069.39570,540
Jul 5, 20241,089.001,107.501,068.751,095.201,091.31475,800
Jul 4, 20241,094.001,098.001,060.251,073.551,069.741,302,432
Jul 3, 20241,084.951,102.951,071.051,083.901,080.05508,390
Jul 2, 20241,105.051,119.001,075.001,080.201,076.37626,986
Jul 1, 20241,126.001,133.801,075.101,099.851,095.951,073,344
Jun 28, 20241,225.001,242.901,091.001,116.851,112.893,848,210
Jun 27, 20241,279.801,279.801,152.001,185.401,181.192,074,101
Jun 26, 20241,167.201,368.601,166.001,257.151,252.693,226,448
Jun 25, 20241,133.651,173.951,127.101,160.851,156.73535,989
Jun 24, 20241,113.001,158.501,104.601,120.301,116.33466,281
Jun 21, 20241,134.951,148.001,085.051,118.301,114.33488,207
Jun 20, 20241,150.001,165.001,122.151,133.251,129.23609,306
Jun 19, 20241,153.901,161.901,103.801,148.601,144.531,060,621
Jun 18, 20241,083.001,174.501,081.501,154.751,150.65643,266
Jun 14, 20241,093.001,094.001,063.051,077.301,073.48346,464
Jun 13, 20241,114.151,118.001,082.301,091.301,087.43304,749
Jun 12, 20241,086.951,117.951,078.001,110.301,106.36980,726
Jun 11, 20241,099.001,099.601,058.001,077.551,073.73364,656
Jun 10, 20241,080.001,119.001,063.101,091.001,087.13502,256

Related Tickers

ROUTE.NS Route Mobile Limited
1,027.85
-1.59%
 
BHARTIARTL.NS Bharti Airtel Limited
1,857.10
-0.43%
 
GTL.NS GTL Limited
9.32
+1.19%
 
RAILTEL.NS RailTel Corporation of India Limited
449.10
-1.91%
 
TATACOMM.NS Tata Communications Limited
1,735.00
-0.55%
 
INDUSTOWER.NS Indus Towers Limited
393.35
-0.59%
 
IDEA.NS Vodafone Idea Limited
6.97
-1.13%