Price Data Selection & Download
Bharti Hexacom Share Price All Time Records & Statistics (Apr 2024 - Jul 2026)
539 daily OHLCV records on NSE from April 2024 to July 2026. Browse BHARTIHEXA balance sheet details for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹2052.90
July 01, 2025
NSE Exchange
Share Price All Time Low
₹755.00
April 12, 2024
NSE Exchange
Highest Volume Trading Day
53,465,498
April 12, 2024 • ₹813.30
NSE Exchange
Share Price History Data (Apr 2024 - Jul 2026)
BHARTIHEXA daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹1450.00 | ₹1465.60 | ₹1444.90 | ₹1454.10 | 619,493 |
| 2026-07-02 | ₹1464.80 | ₹1479.80 | ₹1437.10 | ₹1440.60 | 224,204 |
| 2026-07-01 | ₹1491.00 | ₹1492.10 | ₹1452.30 | ₹1456.20 | 94,323 |
| 2026-06-30 | ₹1455.00 | ₹1492.80 | ₹1455.00 | ₹1483.00 | 297,222 |
| 2026-06-29 | ₹1475.10 | ₹1475.10 | ₹1430.00 | ₹1440.10 | 933,586 |
| 2026-06-25 | ₹1476.50 | ₹1498.60 | ₹1463.30 | ₹1477.00 | 215,692 |
| 2026-06-24 | ₹1490.50 | ₹1499.00 | ₹1465.00 | ₹1468.80 | 224,186 |
| 2026-06-23 | ₹1502.70 | ₹1521.90 | ₹1465.10 | ₹1503.60 | 457,970 |
| 2026-06-22 | ₹1494.50 | ₹1523.70 | ₹1480.20 | ₹1505.10 | 546,045 |
| 2026-06-19 | ₹1439.00 | ₹1499.50 | ₹1435.30 | ₹1494.50 | 272,580 |
| 2026-06-18 | ₹1464.10 | ₹1464.10 | ₹1431.00 | ₹1437.80 | 347,535 |
| 2026-06-17 | ₹1464.40 | ₹1471.00 | ₹1457.00 | ₹1462.60 | 58,288 |
| 2026-06-16 | ₹1482.90 | ₹1491.10 | ₹1454.00 | ₹1464.40 | 93,428 |
| 2026-06-15 | ₹1495.00 | ₹1495.00 | ₹1462.00 | ₹1475.60 | 128,982 |
| 2026-06-12 | ₹1487.00 | ₹1492.00 | ₹1452.40 | ₹1477.40 | 171,859 |
| 2026-06-11 | ₹1457.20 | ₹1486.90 | ₹1434.20 | ₹1478.50 | 119,578 |
| 2026-06-10 | ₹1490.00 | ₹1508.80 | ₹1447.50 | ₹1457.20 | 192,290 |
| 2026-06-09 | ₹1474.90 | ₹1487.10 | ₹1466.00 | ₹1475.80 | 52,933 |
| 2026-06-08 | ₹1464.00 | ₹1483.00 | ₹1442.20 | ₹1454.80 | 51,569 |
| 2026-06-05 | ₹1494.90 | ₹1508.00 | ₹1475.00 | ₹1480.50 | 61,208 |
| 2026-06-04 | ₹1490.00 | ₹1496.00 | ₹1471.50 | ₹1489.30 | 67,860 |
| 2026-06-03 | ₹1490.00 | ₹1517.80 | ₹1485.10 | ₹1496.20 | 52,940 |
| 2026-06-02 | ₹1514.20 | ₹1514.20 | ₹1482.10 | ₹1489.60 | 86,199 |
| 2026-06-01 | ₹1510.00 | ₹1527.20 | ₹1497.10 | ₹1514.20 | 53,527 |
| 2026-05-29 | ₹1535.30 | ₹1535.30 | ₹1490.00 | ₹1495.50 | 109,670 |
| 2026-05-27 | ₹1541.00 | ₹1548.90 | ₹1525.90 | ₹1534.00 | 48,617 |
| 2026-05-26 | ₹1553.90 | ₹1563.80 | ₹1541.00 | ₹1558.00 | 51,938 |
| 2026-05-25 | ₹1550.30 | ₹1557.30 | ₹1539.30 | ₹1547.70 | 42,966 |
| 2026-05-22 | ₹1561.60 | ₹1588.30 | ₹1535.10 | ₹1542.20 | 72,716 |
| 2026-05-21 | ₹1618.50 | ₹1618.50 | ₹1560.50 | ₹1568.90 | 59,422 |
| 2026-05-20 | ₹1603.00 | ₹1623.00 | ₹1585.20 | ₹1595.70 | 119,318 |
| 2026-05-19 | ₹1606.00 | ₹1620.00 | ₹1592.80 | ₹1611.60 | 160,342 |
| 2026-05-18 | ₹1562.30 | ₹1603.00 | ₹1532.20 | ₹1597.60 | 328,027 |
| 2026-05-15 | ₹1515.00 | ₹1570.10 | ₹1505.00 | ₹1562.30 | 242,264 |
| 2026-05-14 | ₹1522.00 | ₹1529.00 | ₹1481.80 | ₹1509.70 | 247,418 |
| 2026-05-13 | ₹1477.50 | ₹1494.40 | ₹1465.90 | ₹1489.50 | 67,282 |
| 2026-05-12 | ₹1469.00 | ₹1480.00 | ₹1451.50 | ₹1464.80 | 177,858 |
| 2026-05-11 | ₹1499.90 | ₹1500.00 | ₹1453.00 | ₹1464.70 | 135,839 |
| 2026-05-08 | ₹1521.60 | ₹1521.60 | ₹1490.00 | ₹1498.00 | 102,617 |
| 2026-05-07 | ₹1523.50 | ₹1543.00 | ₹1503.00 | ₹1515.60 | 156,067 |
| 2026-05-06 | ₹1498.90 | ₹1530.20 | ₹1485.10 | ₹1513.50 | 114,423 |
| 2026-05-05 | ₹1493.50 | ₹1510.00 | ₹1476.00 | ₹1482.40 | 108,788 |
| 2026-05-04 | ₹1518.00 | ₹1528.90 | ₹1491.00 | ₹1497.90 | 58,186 |
| 2026-04-30 | ₹1525.10 | ₹1525.40 | ₹1489.80 | ₹1517.40 | 281,211 |
| 2026-04-29 | ₹1524.00 | ₹1550.00 | ₹1511.00 | ₹1527.10 | 652,206 |
| 2026-04-28 | ₹1490.00 | ₹1518.00 | ₹1484.10 | ₹1509.60 | 332,520 |
| 2026-04-27 | ₹1550.00 | ₹1559.80 | ₹1491.10 | ₹1499.40 | 398,004 |
| 2026-04-24 | ₹1559.30 | ₹1568.90 | ₹1517.90 | ₹1533.20 | 89,511 |
| 2026-04-23 | ₹1549.00 | ₹1575.00 | ₹1545.60 | ₹1559.30 | 117,897 |
| 2026-04-22 | ₹1557.20 | ₹1573.80 | ₹1544.10 | ₹1550.10 | 115,463 |
| 2026-04-21 | ₹1534.00 | ₹1578.50 | ₹1530.00 | ₹1557.20 | 83,077 |
| 2026-04-20 | ₹1536.10 | ₹1573.80 | ₹1526.00 | ₹1533.60 | 259,170 |
| 2026-04-17 | ₹1526.00 | ₹1549.00 | ₹1526.00 | ₹1538.20 | 197,740 |
| 2026-04-16 | ₹1555.00 | ₹1560.00 | ₹1514.50 | ₹1533.00 | 166,743 |
| 2026-04-15 | ₹1529.90 | ₹1566.00 | ₹1525.10 | ₹1540.80 | 77,577 |
| 2026-04-13 | ₹1503.50 | ₹1527.00 | ₹1482.10 | ₹1514.20 | 134,395 |
| 2026-04-10 | ₹1530.60 | ₹1553.50 | ₹1517.10 | ₹1523.70 | 69,659 |
| 2026-04-09 | ₹1554.70 | ₹1554.80 | ₹1518.80 | ₹1530.60 | 113,615 |
| 2026-04-08 | ₹1564.70 | ₹1585.90 | ₹1529.10 | ₹1535.50 | 333,129 |
| 2026-04-07 | ₹1496.00 | ₹1545.40 | ₹1496.00 | ₹1522.50 | 301,797 |
| 2026-04-06 | ₹1506.90 | ₹1527.00 | ₹1506.30 | ₹1517.60 | 82,585 |
| 2026-04-02 | ₹1465.00 | ₹1518.00 | ₹1439.30 | ₹1506.80 | 225,803 |
| 2026-04-01 | ₹1514.70 | ₹1564.70 | ₹1455.10 | ₹1465.60 | 263,495 |
| 2026-03-30 | ₹1500.00 | ₹1534.60 | ₹1482.20 | ₹1508.70 | 204,017 |
| 2026-03-27 | ₹1575.20 | ₹1582.50 | ₹1485.70 | ₹1504.20 | 649,009 |
| 2026-03-25 | ₹1586.00 | ₹1605.50 | ₹1576.00 | ₹1583.20 | 151,504 |
| 2026-03-24 | ₹1575.70 | ₹1599.80 | ₹1524.10 | ₹1581.20 | 245,384 |
| 2026-03-23 | ₹1553.00 | ₹1593.00 | ₹1530.90 | ₹1575.70 | 113,304 |
| 2026-03-20 | ₹1599.80 | ₹1611.10 | ₹1566.00 | ₹1584.10 | 378,441 |
| 2026-03-19 | ₹1584.30 | ₹1618.60 | ₹1555.40 | ₹1591.40 | 467,816 |
| 2026-03-18 | ₹1540.10 | ₹1599.00 | ₹1520.60 | ₹1593.60 | 129,206 |
| 2026-03-17 | ₹1486.40 | ₹1540.00 | ₹1480.00 | ₹1531.00 | 130,919 |
| 2026-03-16 | ₹1472.50 | ₹1498.60 | ₹1450.00 | ₹1486.40 | 140,666 |
| 2026-03-13 | ₹1505.00 | ₹1517.80 | ₹1464.50 | ₹1472.50 | 218,280 |
| 2026-03-12 | ₹1513.20 | ₹1536.90 | ₹1501.60 | ₹1521.90 | 46,112 |
| 2026-03-11 | ₹1574.80 | ₹1585.00 | ₹1526.90 | ₹1536.20 | 53,872 |
| 2026-03-10 | ₹1590.00 | ₹1607.60 | ₹1570.00 | ₹1573.80 | 55,793 |
| 2026-03-09 | ₹1604.90 | ₹1604.90 | ₹1560.20 | ₹1582.20 | 36,137 |
| 2026-03-06 | ₹1585.60 | ₹1623.90 | ₹1585.40 | ₹1604.90 | 22,875 |
| 2026-03-05 | ₹1582.30 | ₹1616.00 | ₹1571.20 | ₹1608.90 | 64,930 |
| 2026-03-04 | ₹1561.90 | ₹1594.40 | ₹1547.50 | ₹1577.00 | 118,051 |
| 2026-03-02 | ₹1527.80 | ₹1622.50 | ₹1526.90 | ₹1595.30 | 75,547 |
| 2026-02-27 | ₹1666.70 | ₹1666.70 | ₹1586.30 | ₹1606.90 | 283,709 |
| 2026-02-26 | ₹1650.00 | ₹1668.90 | ₹1650.00 | ₹1658.50 | 75,696 |
| 2026-02-25 | ₹1664.70 | ₹1664.70 | ₹1645.10 | ₹1656.20 | 86,999 |
| 2026-02-24 | ₹1704.80 | ₹1704.80 | ₹1650.00 | ₹1653.70 | 53,184 |
| 2026-02-23 | ₹1695.40 | ₹1705.00 | ₹1690.50 | ₹1697.80 | 59,593 |
| 2026-02-20 | ₹1668.00 | ₹1692.90 | ₹1652.60 | ₹1688.10 | 57,126 |
| 2026-02-19 | ₹1700.00 | ₹1712.30 | ₹1672.10 | ₹1680.40 | 36,166 |
| 2026-02-18 | ₹1692.00 | ₹1713.20 | ₹1690.70 | ₹1703.10 | 157,411 |
| 2026-02-17 | ₹1662.00 | ₹1706.00 | ₹1655.00 | ₹1694.50 | 92,218 |
| 2026-02-16 | ₹1663.60 | ₹1688.90 | ₹1633.00 | ₹1679.70 | 178,841 |
| 2026-02-13 | ₹1680.20 | ₹1683.00 | ₹1661.10 | ₹1668.70 | 46,525 |
| 2026-02-12 | ₹1685.30 | ₹1692.00 | ₹1664.00 | ₹1681.90 | 65,791 |
| 2026-02-11 | ₹1683.90 | ₹1697.60 | ₹1665.80 | ₹1689.30 | 57,877 |
| 2026-02-10 | ₹1734.10 | ₹1735.00 | ₹1674.00 | ₹1684.00 | 228,762 |
| 2026-02-09 | ₹1711.00 | ₹1743.30 | ₹1678.00 | ₹1734.90 | 148,853 |
| 2026-02-06 | ₹1627.40 | ₹1729.00 | ₹1627.00 | ₹1699.70 | 695,867 |
| 2026-02-05 | ₹1620.00 | ₹1660.00 | ₹1581.60 | ₹1627.40 | 262,659 |
| 2026-02-04 | ₹1637.00 | ₹1637.00 | ₹1594.10 | ₹1611.30 | 269,138 |
| 2026-02-03 | ₹1644.70 | ₹1657.80 | ₹1585.00 | ₹1636.60 | 202,630 |
| 2026-02-02 | ₹1582.60 | ₹1590.00 | ₹1551.10 | ₹1585.00 | 119,649 |
| 2026-02-01 | ₹1560.00 | ₹1659.00 | ₹1535.00 | ₹1597.80 | 115,936 |
| 2026-01-30 | ₹1536.10 | ₹1618.10 | ₹1535.00 | ₹1544.80 | 332,685 |
| 2026-01-29 | ₹1545.00 | ₹1569.70 | ₹1525.10 | ₹1559.70 | 376,623 |
| 2026-01-28 | ₹1599.00 | ₹1599.00 | ₹1523.20 | ₹1535.20 | 351,137 |
| 2026-01-27 | ₹1592.50 | ₹1614.40 | ₹1564.40 | ₹1582.10 | 204,257 |
| 2026-01-23 | ₹1619.80 | ₹1624.50 | ₹1591.00 | ₹1615.20 | 81,756 |
| 2026-01-22 | ₹1631.50 | ₹1639.00 | ₹1594.40 | ₹1624.60 | 146,240 |
| 2026-01-21 | ₹1600.20 | ₹1651.70 | ₹1582.30 | ₹1645.60 | 182,578 |
| 2026-01-20 | ₹1614.00 | ₹1627.60 | ₹1589.00 | ₹1594.80 | 192,419 |
| 2026-01-19 | ₹1595.40 | ₹1621.30 | ₹1587.30 | ₹1594.40 | 91,375 |
| 2026-01-16 | ₹1599.90 | ₹1625.90 | ₹1586.20 | ₹1614.50 | 407,526 |
| 2026-01-14 | ₹1666.60 | ₹1672.80 | ₹1625.20 | ₹1639.80 | 310,625 |
| 2026-01-13 | ₹1700.00 | ₹1703.00 | ₹1666.80 | ₹1680.10 | 314,158 |
| 2026-01-12 | ₹1751.00 | ₹1751.00 | ₹1691.20 | ₹1705.90 | 112,761 |
| 2026-01-09 | ₹1736.20 | ₹1775.90 | ₹1736.00 | ₹1761.60 | 227,626 |
| 2026-01-08 | ₹1771.00 | ₹1777.00 | ₹1745.00 | ₹1753.60 | 121,146 |
| 2026-01-07 | ₹1775.00 | ₹1795.90 | ₹1755.00 | ₹1780.70 | 100,858 |
| 2026-01-06 | ₹1821.20 | ₹1821.20 | ₹1767.90 | ₹1788.60 | 194,520 |
| 2026-01-05 | ₹1785.00 | ₹1832.00 | ₹1785.00 | ₹1807.70 | 170,110 |
| 2026-01-02 | ₹1822.00 | ₹1822.00 | ₹1768.00 | ₹1802.10 | 158,080 |
| 2026-01-01 | ₹1800.00 | ₹1823.90 | ₹1781.00 | ₹1810.40 | 122,537 |
Bharti Hexacom Share Price Performance Analysis (Apr 2024 - Jul 2026)
BHARTIHEXA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.68%
₹1810.40 → ₹1454.10
Year to Date
Price Volatility
5.69%
Low Volatility
Year to Date
Average Daily Volume
186,328
Year to Date Average
NSE Exchange
Bharti Hexacom Share Price History – Frequently Asked Questions
Common questions about BHARTIHEXA historical data and records.
What is the all-time high share price of Bharti Hexacom (BHARTIHEXA)?
The all-time high share price of Bharti Hexacom was ₹2052.9 recorded on July 01, 2025 on the NSE exchange.
What is the all-time low share price of Bharti Hexacom (BHARTIHEXA)?
The all-time low share price of Bharti Hexacom was ₹755.0 recorded on April 12, 2024 on the NSE exchange.
How can I download BHARTIHEXA historical share price data?
You can download Bharti Hexacom historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BHARTIHEXA shares?
The highest trading volume day for Bharti Hexacom was 53,465,498 shares traded on April 12, 2024 on the NSE exchange, with share price at ₹813.3.