La bourse est fermée

Bharti Airtel Limited (BHARTIARTL.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 423,05+3,20 (+0,23 %)
À la clôture : 03:30PM IST
Durée:
04 juil. 2023 - 04 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juil. 20241 418,001 441,101 411,501 423,051 423,059 570 229
03 juil. 20241 427,951 432,401 408,451 419,851 419,858 261 388
02 juil. 20241 462,001 473,401 417,001 418,951 418,957 792 632
01 juil. 20241 450,001 466,801 449,251 454,001 454,006 011 806
28 juin 20241 536,251 536,251 436,651 444,051 444,0529 145 832
27 juin 20241 464,001 489,001 440,051 475,801 475,8019 675 528
26 juin 20241 414,951 479,951 408,951 459,501 459,509 579 826
25 juin 20241 434,001 434,001 409,851 414,951 414,956 353 748
24 juin 20241 402,001 423,801 389,351 419,801 419,806 195 831
21 juin 20241 384,951 423,951 372,851 416,051 416,0543 929 578
20 juin 20241 405,951 406,951 376,251 381,151 381,158 742 855
19 juin 20241 433,951 434,801 388,301 392,351 392,358 640 918
18 juin 20241 444,001 444,001 418,001 428,351 428,358 671 131
14 juin 20241 434,001 434,001 420,951 427,401 427,403 978 442
13 juin 20241 449,001 455,951 420,451 425,751 425,757 990 376
12 juin 20241 425,001 447,851 422,101 438,401 438,404 876 138
11 juin 20241 426,001 434,601 413,001 427,251 427,254 416 792
10 juin 20241 421,051 436,651 421,051 426,051 426,055 318 477
07 juin 20241 370,601 430,651 363,151 425,251 425,2512 280 748
06 juin 20241 359,001 376,251 329,001 370,601 370,6010 279 789
05 juin 20241 325,651 348,751 279,851 344,351 344,3512 175 520
04 juin 20241 391,101 397,001 219,051 299,701 299,7019 924 421
03 juin 20241 415,301 420,451 385,001 391,101 391,106 017 122
31 mai 20241 380,001 388,001 338,001 372,751 372,7524 825 643
30 mai 20241 378,801 386,451 363,501 377,151 377,157 100 303
29 mai 20241 355,501 390,251 355,501 377,101 377,104 445 083
28 mai 20241 384,801 386,951 366,901 371,051 371,052 068 963
27 mai 20241 396,001 407,001 378,001 384,351 384,356 553 974
24 mai 20241 375,501 397,751 374,051 388,501 388,505 622 368
23 mai 20241 350,751 377,301 344,301 374,051 374,057 147 341
22 mai 20241 342,151 351,001 329,551 347,901 347,903 026 723
21 mai 20241 356,001 362,751 335,751 344,301 344,305 422 220
17 mai 20241 353,601 360,001 339,251 344,451 344,456 614 017
16 mai 20241 328,001 356,851 321,301 345,101 345,1011 932 181
15 mai 20241 281,551 318,251 280,501 309,901 309,906 891 004
14 mai 20241 290,551 299,901 280,701 284,301 284,303 262 908
13 mai 20241 301,151 302,901 281,401 285,951 285,953 703 942
10 mai 20241 275,051 308,501 271,751 301,151 301,155 532 513
09 mai 20241 283,001 295,301 270,051 275,451 275,454 809 145
08 mai 20241 276,151 299,401 274,701 288,601 288,602 682 816
07 mai 20241 286,351 294,451 271,001 286,151 286,155 767 030
06 mai 20241 275,001 298,451 273,201 283,401 283,405 555 467
03 mai 20241 306,001 310,501 258,151 277,401 277,4011 290 875
02 mai 20241 315,251 319,901 293,601 304,051 304,057 995 432
30 avr. 20241 323,151 334,801 319,951 322,301 322,305 272 565
29 avr. 20241 324,501 346,001 320,001 332,451 332,453 195 888
26 avr. 20241 338,001 345,701 322,001 326,001 326,005 289 771
25 avr. 20241 331,001 343,801 324,351 338,701 338,708 512 627
24 avr. 20241 352,001 354,001 333,551 336,401 336,406 277 492
23 avr. 20241 310,001 351,001 302,101 342,351 342,3512 074 766
22 avr. 20241 304,001 305,401 288,251 297,551 297,557 894 656
19 avr. 20241 280,001 296,501 253,351 289,001 289,0013 103 862
18 avr. 20241 220,001 281,851 215,801 265,751 265,7519 939 924
16 avr. 20241 223,901 233,951 212,051 216,451 216,455 235 632
15 avr. 20241 210,601 235,001 210,351 224,551 224,554 281 602
12 avr. 20241 226,101 231,851 219,551 225,551 225,557 877 073
10 avr. 20241 213,251 230,701 208,751 229,401 229,406 442 196
09 avr. 20241 214,951 214,951 198,301 204,451 204,453 372 798
08 avr. 20241 188,001 210,551 183,101 204,701 204,704 827 733
05 avr. 20241 205,901 211,351 188,951 191,001 191,004 227 519
04 avr. 20241 231,951 233,001 201,301 206,851 206,857 327 626
03 avr. 20241 195,001 240,601 189,451 225,701 225,709 532 291
02 avr. 20241 225,001 227,751 203,201 208,251 208,253 625 577
01 avr. 20241 228,001 231,901 208,001 217,351 217,355 461 473
28 mars 20241 226,951 238,501 220,301 228,601 228,6010 518 377
27 mars 20241 210,551 228,251 210,551 224,801 224,805 779 169
26 mars 20241 225,001 234,001 210,001 213,101 213,1010 898 138
22 mars 20241 226,951 245,001 222,001 236,101 236,107 840 007
21 mars 20241 238,001 242,901 214,101 220,801 220,809 952 250
20 mars 20241 228,251 239,001 223,651 231,801 231,806 596 032
19 mars 20241 216,201 240,401 214,601 228,351 228,357 703 719
18 mars 20241 225,001 230,551 215,201 225,301 225,304 141 080
15 mars 20241 190,001 222,801 187,851 220,001 220,0010 115 416
14 mars 20241 173,951 199,701 163,551 194,601 194,608 569 080
13 mars 20241 212,001 212,001 151,701 168,751 168,757 528 096
12 mars 20241 200,001 208,001 197,801 204,251 204,254 249 548
11 mars 20241 186,001 218,301 186,001 196,601 196,606 679 208
07 mars 20241 209,851 213,601 189,451 199,701 199,708 903 981
06 mars 20241 173,951 196,601 157,351 193,701 193,705 464 839
05 mars 20241 133,051 179,751 133,051 168,901 168,905 375 008
04 mars 20241 132,001 149,251 132,001 133,501 133,505 855 090
01 mars 20241 128,001 140,751 117,401 128,701 128,705 927 490
29 févr. 20241 118,851 137,951 099,001 123,351 123,3513 818 650
28 févr. 20241 133,401 152,651 123,501 128,751 128,755 302 711
27 févr. 20241 113,001 131,001 101,301 127,501 127,507 149 094
26 févr. 20241 118,101 125,901 104,351 110,051 110,053 186 134
23 févr. 20241 127,001 131,851 115,301 125,751 125,756 709 844
22 févr. 20241 137,601 138,751 097,651 135,551 135,558 642 368
21 févr. 20241 155,001 159,151 132,601 139,901 139,904 570 259
20 févr. 20241 145,001 151,601 135,001 143,951 143,955 397 418
19 févr. 20241 121,051 145,001 118,351 142,201 142,204 711 035
16 févr. 20241 124,001 127,051 116,851 120,001 120,003 091 952
15 févr. 20241 122,301 131,451 109,401 120,701 120,705 056 712
14 févr. 20241 110,001 121,151 104,701 115,851 115,854 653 070
13 févr. 20241 111,001 125,001 103,801 117,851 117,853 211 554
12 févr. 20241 122,901 129,001 111,301 118,701 118,703 887 976
09 févr. 20241 145,951 145,951 116,251 120,251 120,254 203 171
08 févr. 20241 144,401 146,501 116,201 142,151 142,156 519 392
07 févr. 20241 138,801 148,251 131,801 134,301 134,302 770 694
06 févr. 20241 125,001 156,101 123,001 134,051 134,059 863 065
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...