Stock Details of BHARTIARTL.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 10 |
2019.0000 |
2019.0000 |
1980.4000 |
1985.2500 |
711974 |
2026-01-23 |
| 10 |
2014.7500 |
2019.4500 |
1989.6500 |
2002.0500 |
694401 |
2026-01-22 |
| 10 |
1968.0000 |
2006.5000 |
1967.9500 |
1995.9000 |
310504 |
2026-01-21 |
| 10 |
2010.8500 |
2015.8500 |
1977.2500 |
1989.3500 |
132503 |
2026-01-20 |
| 10 |
2017.0000 |
2020.5000 |
1997.5000 |
2008.5500 |
110089 |
2026-01-19 |
| 10 |
2019.4500 |
2025.0000 |
1989.8000 |
2016.0000 |
302780 |
2026-01-16 |
| 10 |
2011.4500 |
2033.6000 |
2008.3500 |
2023.0000 |
284491 |
2026-01-14 |
| 10 |
2040.0500 |
2049.9500 |
2015.0000 |
2026.5000 |
209335 |
2026-01-13 |
| 10 |
2002.2000 |
2048.7000 |
2001.0000 |
2043.6500 |
206841 |
2026-01-12 |
| 10 |
2067.0500 |
2084.1499 |
2023.3000 |
2027.3000 |
132978 |
2026-01-09 |
| 10 |
2081.6499 |
2092.0000 |
2055.2500 |
2066.3000 |
259290 |
2026-01-08 |
| 10 |
2090.3000 |
2104.1001 |
2077.0000 |
2084.0500 |
69052 |
2026-01-07 |
| 10 |
2113.2500 |
2121.0000 |
2088.0000 |
2105.9500 |
20738 |
2026-01-06 |
| 10 |
2106.2500 |
2111.9500 |
2096.3000 |
2104.5000 |
58550 |
2026-01-05 |
| 10 |
2110.1001 |
2124.5000 |
2098.3501 |
2106.7000 |
33758 |
2026-01-02 |
| 10 |
2107.7500 |
2123.8999 |
2106.3501 |
2110.1001 |
228962 |
2026-01-01 |
| 10 |
2092.6499 |
2120.7000 |
2089.8501 |
2105.7000 |
76864 |
2025-12-31 |
| 10 |
2077.5500 |
2102.0500 |
2074.0500 |
2099.8501 |
40548 |
2025-12-30 |
| 10 |
2103.1001 |
2111.0000 |
2079.0000 |
2081.6499 |
92228 |
2025-12-29 |
| 10 |
2124.0000 |
2124.0000 |
2101.8000 |
2105.7000 |
25826 |
2025-12-26 |
| 10 |
2131.8999 |
2137.4500 |
2115.0000 |
2123.7500 |
137894 |
2025-12-24 |
| 10 |
2164.8999 |
2164.8999 |
2119.3000 |
2122.3999 |
40842 |
2025-12-23 |
| 10 |
2116.0500 |
2151.5000 |
2102.3999 |
2147.1499 |
95549 |
2025-12-22 |
| 10 |
2104.3999 |
2116.7000 |
2082.5000 |
2096.3000 |
226045 |
2025-12-19 |
| 10 |
2108.8000 |
2116.0000 |
2087.4500 |
2092.0500 |
650018 |
2025-12-18 |
| 10 |
2120.5000 |
2126.0000 |
2096.5000 |
2108.6499 |
80986 |
2025-12-17 |
| 10 |
2071.9500 |
2106.0000 |
2071.9500 |
2101.8000 |
84204 |
2025-12-16 |
| 10 |
2077.1001 |
2079.0000 |
2062.0000 |
2071.9500 |
19857 |
2025-12-15 |
| 10 |
2053.1499 |
2086.0000 |
2052.5500 |
2083.3501 |
35898 |
2025-12-12 |
| 10 |
2061.2000 |
2068.4500 |
2038.0000 |
2053.2500 |
419443 |
2025-12-11 |
| 10 |
2066.0000 |
2096.5000 |
2062.8000 |
2066.7000 |
134401 |
2025-12-10 |
| 10 |
2085.0000 |
2100.8000 |
2080.7500 |
2087.6001 |
37634 |
2025-12-09 |
| 10 |
2115.0000 |
2115.0000 |
2078.8000 |
2085.9500 |
65933 |
2025-12-08 |
| 10 |
2091.8000 |
2111.6499 |
2091.2500 |
2107.7000 |
46562 |
2025-12-05 |
| 10 |
2088.7500 |
2108.7500 |
2074.7000 |
2103.5000 |
435861 |
2025-12-04 |
| 10 |
2099.8999 |
2110.3501 |
2082.0000 |
2086.1001 |
81413 |
2025-12-03 |
| 10 |
2083.0000 |
2114.5000 |
2083.0000 |
2101.8501 |
70868 |
2025-12-02 |
| 10 |
2113.8999 |
2119.3501 |
2083.0000 |
2089.6001 |
46165 |
2025-12-01 |
| 10 |
2117.8000 |
2129.0500 |
2096.2500 |
2101.0500 |
61011 |
2025-11-28 |
| 10 |
2130.0000 |
2134.3501 |
2103.5000 |
2115.9500 |
444496 |
2025-11-27 |
| 10 |
2105.0000 |
2134.0000 |
2100.0000 |
2127.1001 |
658627 |
2025-11-26 |
| 10 |
2161.0000 |
2170.9500 |
2139.0000 |
2160.7500 |
206512 |
2025-11-25 |
| 10 |
2161.0500 |
2166.0000 |
2139.2500 |
2150.8501 |
86878 |
2025-11-24 |
| 10 |
2149.0000 |
2174.7000 |
2148.3501 |
2162.8501 |
50952 |
2025-11-21 |
| 10 |
2155.0000 |
2169.0000 |
2149.3999 |
2159.4500 |
424508 |
2025-11-20 |
| 10 |
2151.1499 |
2165.8999 |
2146.5000 |
2161.3000 |
175355 |
2025-11-19 |
| 10 |
2122.0000 |
2159.0000 |
2110.0500 |
2149.8999 |
134764 |
2025-11-18 |
| 10 |
2110.0000 |
2122.0000 |
2102.0000 |
2112.2000 |
47762 |
2025-11-17 |
| 10 |
2088.7000 |
2107.6001 |
2081.0000 |
2098.7000 |
53860 |
2025-11-14 |
| 10 |
2090.1001 |
2107.0000 |
2078.5500 |
2092.1499 |
482662 |
2025-11-13 |
| 10 |
2050.0500 |
2078.5500 |
2050.0500 |
2073.5000 |
180105 |
2025-11-12 |
| 10 |
2029.4000 |
2056.2000 |
2019.1500 |
2042.5500 |
1042136 |
2025-11-11 |
| 10 |
1995.0000 |
2027.4500 |
1994.0000 |
2021.1500 |
67953 |
2025-11-10 |
| 10 |
2048.6000 |
2049.5000 |
1995.8000 |
2001.1000 |
1858254 |
2025-11-07 |
| 10 |
2114.5000 |
2122.8000 |
2080.5000 |
2094.6000 |
733095 |
2025-11-06 |
| 10 |
2100.0000 |
2135.7500 |
2100.0000 |
2112.9000 |
297334 |
2025-11-04 |
| 10 |
2056.6000 |
2080.4000 |
2046.5500 |
2073.7500 |
93968 |
2025-11-03 |
| 10 |
2065.5000 |
2073.6500 |
2051.6500 |
2054.6000 |
41588 |
2025-10-31 |
| 10 |
2068.0500 |
2087.5000 |
2058.9000 |
2066.1000 |
242538 |
2025-10-30 |
| 10 |
2086.9500 |
2109.8999 |
2081.1499 |
2100.4500 |
155441 |
2025-10-29 |
| 10 |
2084.1001 |
2103.3999 |
2072.0000 |
2090.5000 |
159740 |
2025-10-28 |
| 10 |
2038.7000 |
2093.8501 |
2032.0000 |
2081.0500 |
1418303 |
2025-10-27 |
| 10 |
2005.4000 |
2033.0000 |
2005.4000 |
2029.1000 |
56173 |
2025-10-24 |
| 10 |
2069.2500 |
2069.2500 |
2003.2500 |
2008.3500 |
871617 |
2025-10-23 |
| 10 |
2047.3500 |
2057.9500 |
2038.5000 |
2043.3500 |
25089 |
2025-10-21 |
| 10 |
2022.2000 |
2057.0000 |
2020.0000 |
2051.2500 |
61612 |
2025-10-20 |
| 10 |
1967.4500 |
2033.5500 |
1967.4500 |
2011.9500 |
161616 |
2025-10-17 |
| 10 |
1966.0000 |
1986.7500 |
1961.3000 |
1967.1000 |
372854 |
2025-10-16 |
| 10 |
1955.0000 |
1975.9500 |
1952.4000 |
1969.2000 |
176910 |
2025-10-15 |
| 10 |
1967.9500 |
1967.9500 |
1938.8500 |
1946.2000 |
49886 |
2025-10-14 |
| 10 |
1938.0000 |
1966.1500 |
1938.0000 |
1955.0500 |
91113 |
2025-10-13 |
| 10 |
1940.9000 |
1948.0000 |
1935.0000 |
1939.6000 |
77116 |
2025-10-10 |
| 10 |
1948.7000 |
1948.7000 |
1931.4500 |
1941.3000 |
406590 |
2025-10-09 |
| 10 |
1933.6500 |
1962.5000 |
1928.9000 |
1942.8500 |
247730 |
2025-10-08 |
| 10 |
1911.7000 |
1946.6500 |
1901.0000 |
1929.2000 |
183181 |
2025-10-07 |
| 10 |
1888.9000 |
1906.8000 |
1888.5500 |
1902.5500 |
110682 |
2025-10-06 |
| 10 |
1849.9500 |
1900.6000 |
1848.4500 |
1895.6000 |
58328 |
2025-10-03 |
| 10 |
1855.5500 |
1875.6000 |
1855.5500 |
1867.3500 |
384373 |
2025-10-01 |
| 10 |
1895.0000 |
1907.5500 |
1875.7000 |
1878.0000 |
31489 |
2025-09-30 |
| 10 |
1918.6000 |
1925.5500 |
1897.2500 |
1901.3000 |
100948 |
2025-09-29 |
| 10 |
1930.0500 |
1941.7000 |
1911.6000 |
1916.7000 |
213268 |
2025-09-26 |
| 10 |
1925.3000 |
1950.0500 |
1925.3000 |
1936.0500 |
425293 |
2025-09-25 |
| 10 |
1925.0000 |
1937.5500 |
1919.0000 |
1930.0500 |
161510 |
2025-09-24 |
| 10 |
1951.0000 |
1954.3500 |
1930.1500 |
1939.1000 |
75770 |
2025-09-23 |
| 10 |
1955.5000 |
1965.6000 |
1945.2500 |
1955.7500 |
58342 |
2025-09-22 |
| 10 |
1934.7500 |
1976.4500 |
1928.0000 |
1962.3500 |
157900 |
2025-09-19 |
| 10 |
1944.9000 |
1950.5500 |
1920.9000 |
1942.0000 |
471963 |
2025-09-18 |
| 10 |
1940.0000 |
1949.9000 |
1933.2500 |
1941.0000 |
124692 |
2025-09-17 |
| 10 |
1902.3500 |
1942.0000 |
1902.0000 |
1939.8500 |
132205 |
2025-09-16 |
| 10 |
1900.2000 |
1912.7000 |
1898.0500 |
1904.5500 |
175647 |
2025-09-15 |
| 10 |
1916.8000 |
1925.3000 |
1901.1000 |
1904.1000 |
71177 |
2025-09-12 |
| 10 |
1875.1000 |
1916.3500 |
1875.1000 |
1912.7500 |
475388 |
2025-09-11 |
| 10 |
1905.0000 |
1905.2500 |
1883.4000 |
1890.7000 |
139837 |
2025-09-10 |
| 10 |
1887.9000 |
1903.8000 |
1883.7000 |
1893.3500 |
69469 |
2025-09-09 |
| 10 |
1896.6500 |
1899.4000 |
1884.2500 |
1887.1000 |
73958 |
2025-09-08 |
| 10 |
1889.8500 |
1910.5000 |
1876.0000 |
1896.4000 |
136711 |
2025-09-05 |
| 10 |
1903.9000 |
1903.9000 |
1876.8000 |
1880.3000 |
391723 |
2025-09-04 |
| 10 |
1888.7500 |
1891.8500 |
1869.0500 |
1883.7000 |
100452 |
2025-09-03 |
| 10 |
1911.8000 |
1917.4000 |
1877.7000 |
1888.7500 |
78174 |
2025-09-02 |
| 10 |
1886.7500 |
1904.8500 |
1884.0500 |
1900.1500 |
67808 |
2025-09-01 |
| 10 |
1880.9500 |
1899.1000 |
1875.0000 |
1889.1500 |
39210 |
2025-08-29 |
| 10 |
1895.0000 |
1899.4500 |
1878.4000 |
1881.2000 |
65785 |
2025-08-28 |
| 10 |
1915.2500 |
1930.0000 |
1898.1500 |
1905.4000 |
562476 |
2025-08-26 |
| 10 |
1942.0500 |
1942.0500 |
1913.4000 |
1930.7500 |
100618 |
2025-08-25 |
| 10 |
1931.5500 |
1947.1000 |
1917.9000 |
1932.9000 |
105143 |
2025-08-22 |
| 10 |
1937.0500 |
1940.0000 |
1928.0500 |
1930.1500 |
23960 |
2025-08-21 |
| 10 |
1936.0500 |
1951.0000 |
1925.3500 |
1928.2000 |
117422 |
2025-08-20 |
| 10 |
1895.2000 |
1931.8500 |
1895.2000 |
1909.6000 |
301821 |
2025-08-19 |
| 10 |
1882.8500 |
1912.0000 |
1868.1000 |
1892.9000 |
196749 |
2025-08-18 |
| 10 |
1875.0000 |
1882.5000 |
1869.0000 |
1873.4500 |
50159 |
2025-08-14 |
| 10 |
1855.2000 |
1872.2500 |
1852.9000 |
1868.0000 |
986590 |
2025-08-13 |
| 10 |
1860.0500 |
1865.4500 |
1848.0000 |
1850.1500 |
205244 |
2025-08-12 |
| 10 |
1862.1000 |
1865.6000 |
1846.3000 |
1857.0500 |
336382 |
2025-08-11 |
| 10 |
1888.0000 |
1889.0000 |
1855.3000 |
1858.7000 |
13419713 |
2025-08-08 |
| 10 |
1935.4000 |
1935.4000 |
1909.0000 |
1924.3500 |
54726 |
2025-08-07 |
| 10 |
1935.9000 |
1965.0000 |
1921.8500 |
1929.6500 |
198494 |
2025-08-06 |
| 10 |
1915.0500 |
1937.9000 |
1914.5000 |
1929.7500 |
89154 |
2025-08-05 |
| 10 |
1886.2500 |
1919.9000 |
1878.8000 |
1915.0500 |
49363 |
2025-08-04 |
| 10 |
1914.0000 |
1917.5000 |
1878.2500 |
1885.1000 |
45723 |
2025-08-01 |
| 10 |
1902.6500 |
1926.1000 |
1896.1000 |
1913.2000 |
626583 |
2025-07-31 |
| 10 |
1925.1000 |
1939.0000 |
1922.4500 |
1931.1500 |
261405 |
2025-07-30 |
| 10 |
1876.5500 |
1924.0000 |
1876.5500 |
1918.0000 |
334537 |
2025-07-29 |
| 10 |
1937.5000 |
1937.5000 |
1885.0000 |
1892.1000 |
844095 |
2025-07-28 |
| 10 |
1935.0000 |
1952.4000 |
1924.4000 |
1937.6000 |
738656 |
2025-07-25 |
| 10 |
1952.7500 |
1970.0000 |
1934.0000 |
1936.6000 |
108084 |
2025-07-24 |
| 10 |
1918.0000 |
1948.8000 |
1907.7500 |
1943.3500 |
61800 |
2025-07-23 |
| 10 |
1908.7500 |
1910.9500 |
1883.0000 |
1906.3000 |
44942 |
2025-07-22 |
| 10 |
1900.1000 |
1919.7000 |
1892.1000 |
1908.7500 |
45571 |
2025-07-21 |
| 10 |
1922.7500 |
1922.7500 |
1892.0000 |
1901.0500 |
263291 |
2025-07-18 |
| 10 |
1940.0500 |
1944.0500 |
1927.8000 |
1929.9000 |
203851 |
2025-07-17 |
| 10 |
1941.0500 |
1943.9500 |
1928.5000 |
1936.4500 |
27547 |
2025-07-16 |
| 10 |
1923.5000 |
1943.0000 |
1923.5000 |
1934.7000 |
96274 |
2025-07-15 |
| 10 |
1915.0000 |
1927.0000 |
1900.8000 |
1922.4500 |
49486 |
2025-07-14 |
| 10 |
1941.0000 |
1961.0000 |
1914.5000 |
1921.9000 |
198158 |
2025-07-11 |
| 10 |
2022.0500 |
2038.5500 |
1962.5500 |
1965.1000 |
282457 |
2025-07-10 |
| 10 |
2032.6500 |
2039.8000 |
1999.0000 |
2018.0000 |
140003 |
2025-07-09 |
| 10 |
2032.5500 |
2035.5000 |
2015.0000 |
2030.3000 |
498551 |
2025-07-08 |
| 10 |
2018.8000 |
2035.9000 |
2011.0000 |
2032.5500 |
110520 |
2025-07-07 |