|
|
|
|
| Historical Price |
|
|
|
| Bharti Airtel Ltd |
Telecommunications - Service Provider |
|
| BSE Code |
ISIN Demat |
Book Value |
NSE Symbol |
Market Cap (Rs Cr.) |
P/E |
EPS |
Face Value |
| 532454 |
INE397D01024 |
130.16 |
BHARTIARTL |
112900.2696 |
19.70179 |
15.09 |
5 |
|
|
|
 |
| Dialy Share Prices |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Total Volume |
No of Trades |
Turnover in(Rs.in Lakh) |
|
18-may-12
|
295.00
|
299.00
|
292.60
|
297.30
|
123,138
|
2,249
|
363.42
|
|
17-may-12
|
301.00
|
305.50
|
297.35
|
298.30
|
148,995
|
2,769
|
447.94
|
|
16-may-12
|
298.10
|
304.60
|
296.25
|
298.15
|
259,539
|
3,972
|
779.20
|
|
15-may-12
|
306.00
|
308.50
|
291.90
|
303.50
|
432,327
|
7,977
|
1,302.82
|
|
14-may-12
|
308.60
|
309.80
|
302.00
|
307.45
|
182,082
|
2,944
|
557.69
|
|
11-may-12
|
306.00
|
312.20
|
306.00
|
307.10
|
140,371
|
2,168
|
432.78
|
|
10-may-12
|
310.00
|
314.60
|
308.25
|
309.70
|
188,323
|
3,126
|
585.65
|
|
09-may-12
|
314.00
|
314.00
|
308.40
|
309.80
|
139,727
|
2,575
|
433.89
|
|
08-may-12
|
315.00
|
319.00
|
313.00
|
315.10
|
111,958
|
2,003
|
353.24
|
|
07-may-12
|
308.00
|
317.40
|
307.50
|
315.40
|
224,850
|
4,480
|
705.57
|
|
04-may-12
|
311.00
|
315.00
|
310.00
|
312.35
|
226,215
|
5,598
|
707.42
|
|
03-may-12
|
315.00
|
317.40
|
313.10
|
315.05
|
178,979
|
4,654
|
564.20
|
|
02-may-12
|
313.30
|
319.90
|
306.80
|
317.95
|
1,120,285
|
20,217
|
3,535.52
|
|
30-apr-12
|
309.20
|
312.35
|
308.20
|
310.30
|
144,988
|
4,413
|
449.54
|
|
28-apr-12
|
308.00
|
309.70
|
305.35
|
307.55
|
12,665
|
526
|
38.96
|
|
27-apr-12
|
310.00
|
313.00
|
303.30
|
307.60
|
399,462
|
5,681
|
1,222.28
|
|
26-apr-12
|
315.00
|
317.00
|
306.40
|
309.10
|
374,047
|
5,964
|
1,165.78
|
|
25-apr-12
|
306.00
|
315.35
|
305.15
|
313.25
|
415,493
|
6,617
|
1,298.17
|
|
24-apr-12
|
307.00
|
309.75
|
289.05
|
306.35
|
1,460,788
|
26,598
|
4,404.70
|
|
23-apr-12
|
324.00
|
326.50
|
310.95
|
312.65
|
377,394
|
8,690
|
1,194.70
|
|
|
|
| Year |
High(Rs) |
Low(Rs) |
Close(Rs) |
P/E High |
P/E Low |
P/E Close |
Mkt Cap.
(Rs Cr.) |
| Apr 2012 |
344.00 |
289.05 |
310.30 |
17.51 |
13.59 |
15.46 |
117,837.05 |
| Mar 2012 |
354.60 |
321.05 |
336.75 |
17.97 |
15.91 |
16.78 |
127,881.49 |
| Feb 2012 |
400.90 |
334.00 |
349.25 |
20.61 |
16.43 |
17.40 |
132,628.39 |
| Jan 2012 |
375.95 |
320.55 |
364.90 |
18.79 |
15.94 |
18.18 |
138,571.50 |
| Share Prices Of
2011
|
| Dec 2011 |
398.00 |
319.50 |
342.90 |
20.23 |
15.76 |
17.09 |
130,216.96 |
| Nov 2011 |
412.25 |
354.95 |
385.30 |
21.12 |
17.21 |
19.20 |
146,318.45 |
| Oct 2011 |
408.75 |
343.75 |
391.40 |
21.25 |
16.21 |
19.51 |
148,634.93 |
| Sep 2011 |
417.00 |
361.00 |
378.10 |
21.21 |
17.33 |
18.84 |
143,584.23 |
| Aug 2011 |
444.70 |
377.55 |
404.20 |
22.39 |
18.52 |
20.14 |
153,495.76 |
| Jul 2011 |
439.20 |
378.25 |
437.00 |
22.00 |
18.67 |
21.78 |
165,951.62 |
|
|
|
|
|
|
|
|
|
|