Bharti Infratel		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
05-10-2026 Monday	BSE Sensex : 72,382.47 +472.77 +0.66%		NSE Nifty 50 : 22,555.75 +133.80 +0.6%		USD - INR 1 $ = Rs 96.31	Find Stock
Share Price in Google :	Bharti Infratel		MCap (aprox)	Symbol : INFRATEL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.2%	0.9%	-1.5%	-1.6%	-10.6%	8.0%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
05-10-26	Mon	380.2	3.95	5.86m	1.0%
01-10-26	Thu	376.25	3.05	9.5m	0.8%	Data Update : 7 PM
30-09-26	Wed	373.2	5.65	6.71m	1.5%	05-10-26 : 380.2
29-09-26	Tue	367.55	7.55	8.84m	2.1%
28-09-26	Mon	360	-14.65	6.11m	-3.9%	Compared to  :  23-09-26 384.8
25-09-26	Fri	374.65	-5.2	2.95m	-1.4%
24-09-26	Thu	379.85	-4.95	3.02m	-1.3%	7 Days %
23-09-26	Wed	384.8	2.7	4.98m	0.7%	-1.2%
22-09-26	Tue	382.1	4.45	3.54m	1.2%
21-09-26	Mon	377.65	1.75	1.7m	0.5%	Compared to  :  04-09-26 376.8
18-09-26	Fri	375.9	-5.45	4.7m	-1.4%
17-09-26	Thu	381.35	5.75	3.76m	1.5%	1 Month %
16-09-26	Wed	375.6	-3.4	4.05m	-0.9%	0.9%
15-09-26	Tue	379	-9	3.81m	-2.3%	.
11-09-26	Fri	388	16	16.71m	4.3%	Compared to  :  05-08-26 385.85
10-09-26	Thu	372	-1.7	4.49m	-0.5%
09-09-26	Wed	373.7	0.65	1.77m	0.2%	2 Months %
08-09-26	Tue	373.05	-3.4	2.49m	-0.9%	-1.5%
07-09-26	Mon	376.45	-0.35	4.31m	-0.1%
04-09-26	Fri	376.8	1.85	1.58m	0.5%	Compared to  :  06-07-26 386.55
03-09-26	Thu	374.95	-4.05	4.39m	-1.1%
02-09-26	Wed	379	4	2.71m	1.1%	3 Months %
01-09-26	Tue	375	-13.8	5.56m	-3.5%	-1.6%
31-08-26	Mon	388.8	8.8	5.41m	2.3%
28-08-26	Fri	380	0.05	1.54m	0.0%	Compared to  :  06-04-26 425.5
27-08-26	Thu	379.95	2.25	9.41m	0.6%
26-08-26	Wed	377.7	-9.55	4.87m	-2.5%	6 Months %
25-08-26	Tue	387.25	13	7m	3.5%	-10.6%
24-08-26	Mon	374.25	-1.5	2.14m	-0.4%
21-08-26	Fri	375.75	6.95	4.16m	1.9%	Compared to  :  06-10-25 352.05
20-08-26	Thu	368.8	-3.6	3.26m	-1.0%
19-08-26	Wed	372.4	0	3.33m	0.0%	1 year %
18-08-26	Tue	372.4	-7.6	4.52m	-2.0%	8.0%
17-08-26	Mon	380	-4.35	1.42m	-1.1%
14-08-26	Fri	384.35	1.15	5.96m	0.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
13-08-26	Thu	383.2	-0.2	6.07m	-0.1%
12-08-26	Wed	383.4	14.05	10.08m	3.8%
11-08-26	Tue	369.35	1.35	9.93m	0.4%
10-08-26	Mon	368	-18	9.02m	-4.7%
07-08-26	Fri	386	2.7	3.44m	0.7%
06-08-26	Thu	383.3	-2.55	5.73m	-0.7%
05-08-26	Wed	385.85	-4.15	3.52m	-1.1%
04-08-26	Tue	390	-5.3	3.92m	-1.3%
03-08-26	Mon	395.3	4.2	2.25m	1.1%
31-07-26	Fri	391.1	-1.8	8.16m	-0.5%
30-07-26	Thu	392.9	6.75	5.97m	1.7%
29-07-26	Wed	386.15	4.55	3.52m	1.2%
28-07-26	Tue	381.6	-5.8	4.53m	-1.5%
27-07-26	Mon	387.4	-7.2	3.92m	-1.8%
24-07-26	Fri	394.6	4.35	3.13m	1.1%
23-07-26	Thu	390.25	-4.6	3.14m	-1.2%
22-07-26	Wed	394.85	-9.6	2.21m	-2.4%
21-07-26	Tue	404.45	2.45	2.07m	0.6%
20-07-26	Mon	402	-1.5	3.07m	-0.4%
17-07-26	Fri	403.5	-2.15	4.79m	-0.5%
16-07-26	Thu	405.65	-1.25	3.96m	-0.3%
15-07-26	Wed	406.9	1.65	6.26m	0.4%
14-07-26	Tue	405.25	-4.3	3.97m	-1.0%
13-07-26	Mon	409.55	3.4	5.18m	0.8%
10-07-26	Fri	406.15	8	5.13m	2.0%
09-07-26	Thu	398.15	9.6	11.05m	2.5%
08-07-26	Wed	388.55	5.75	15.4m	1.5%
07-07-26	Tue	382.8	-3.75	18.95m	-1.0%
06-07-26	Mon	386.55	3.25	13.69m	0.8%
03-07-26	Fri	383.3	-0.45	6.83m	-0.1%
02-07-26	Thu	383.75	-5.1	3.63m	-1.3%
01-07-26	Wed	388.85	-2.85	7.84m	-0.7%
30-06-26	Tue	391.7	-2.95	6.9m	-0.7%
29-06-26	Mon	394.65	1.1	4.64m	0.3%
25-06-26	Thu	393.55	-5.05	7.86m	-1.3%
24-06-26	Wed	398.6	-1.4	5.44m	-0.3%
23-06-26	Tue	400	-13.4	6.11m	-3.2%
22-06-26	Mon	413.4	2.2	2.32m	0.5%
19-06-26	Fri	411.2	-3.1	8.1m	-0.7%
18-06-26	Thu	414.3	0.45	4.52m	0.1%
17-06-26	Wed	413.85	2.1	8.54m	0.5%
16-06-26	Tue	411.75	-1.5	6.13m	-0.4%
15-06-26	Mon	413.25	-7.95	6.45m	-1.9%
12-06-26	Fri	421.2	8.2	4.58m	2.0%
11-06-26	Thu	413	-0.15	4.8m	0.0%
10-06-26	Wed	413.15	-6.25	4.2m	-1.5%
09-06-26	Tue	419.4	-6.75	10.05m	-1.6%
08-06-26	Mon	426.15	-3.5	6.63m	-0.8%
05-06-26	Fri	429.65	-0.8	4.81m	-0.2%
04-06-26	Thu	430.45	1.25	5.66m	0.3%
03-06-26	Wed	429.2	0.05	3.89m	0.0%
02-06-26	Tue	429.15	-2.3	10.58m	-0.5%
01-06-26	Mon	431.45	-10.6	9.8m	-2.4%
29-05-26	Fri	442.05	5.8	14.31m	1.3%
27-05-26	Wed	436.25	3	4.91m	0.7%
26-05-26	Tue	433.25	-5.6	10.4m	-1.3%
25-05-26	Mon	438.85	6.8	4.33m	1.6%
22-05-26	Fri	432.05	0.25	3.91m	0.1%
21-05-26	Thu	431.8	3.95	7.21m	0.9%
20-05-26	Wed	427.85	-2.85	4.23m	-0.7%
19-05-26	Tue	430.7	-0.2	5.64m	0.0%
18-05-26	Mon	430.9	0.75	12.1m	0.2%
15-05-26	Fri	430.15	7.8	7.75m	1.8%
14-05-26	Thu	422.35	9.15	9.29m	2.2%
13-05-26	Wed	413.2	12.4	6.03m	3.1%
12-05-26	Tue	400.8	-9.85	6.09m	-2.4%
11-05-26	Mon	410.65	6.35	8.53m	1.6%
08-05-26	Fri	404.3	1.4	11.93m	0.3%
07-05-26	Thu	402.9	-5.4	10.36m	-1.3%
06-05-26	Wed	408.3	5.6	5.65m	1.4%
05-05-26	Tue	402.7	2.45	4.59m	0.6%
04-05-26	Mon	400.25	-9.7	12.55m	-2.4%
30-04-26	Thu	409.95	-3.95	4.41m	-1.0%
29-04-26	Wed	413.9	-0.05	10.44m	0.0%
28-04-26	Tue	413.95	11.65	9.68m	2.9%
27-04-26	Mon	402.3	0.1	3.38m	0.0%
24-04-26	Fri	402.2	-2.5	5.74m	-0.6%
23-04-26	Thu	404.7	-3.45	7.56m	-0.8%
22-04-26	Wed	408.15	-6.6	5.63m	-1.6%
21-04-26	Tue	414.75	8.95	7.88m	2.2%
20-04-26	Mon	405.8	-6.45	8.77m	-1.6%
17-04-26	Fri	412.25	-0.9	10.61m	-0.2%
16-04-26	Thu	413.15	-7.1	9.81m	-1.7%
15-04-26	Wed	420.25	-18.2	10.07m	-4.2%
13-04-26	Mon	438.45	0.6	2.76m	0.1%
10-04-26	Fri	437.85	-0.6	4.69m	-0.1%
09-04-26	Thu	438.45	-2.5	3.49m	-0.6%
08-04-26	Wed	440.95	17.8	3.3m	4.2%
07-04-26	Tue	423.15	-2.35	3.13m	-0.6%
06-04-26	Mon	425.5	0.65	3.87m	0.2%
02-04-26	Thu	424.85	1.6	3.69m	0.4%
01-04-26	Wed	423.25	5.1	4.69m	1.2%
30-03-26	Mon	418.15	-8.15	8.74m	-1.9%
27-03-26	Fri	426.3	-1.55	6.16m	-0.4%
25-03-26	Wed	427.85	-1.45	7.42m	-0.3%
24-03-26	Tue	429.3	15.7	4.65m	3.8%
23-03-26	Mon	413.6	-20.95	4.79m	-4.8%
20-03-26	Fri	434.55	7.9	5.44m	1.9%
19-03-26	Thu	426.65	-14.3	3.18m	-3.2%
18-03-26	Wed	440.95	-20.5	3.15m	1.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	461.45	-8.45	6.01m	-1.8%
26-02-26	Thu	469.9	-2.3	5.58m	-0.5%
25-02-26	Wed	472.2	-2.15	3.64m	-0.5%
24-02-26	Tue	474.35	1.45	4.47m	0.3%
23-02-26	Mon	472.9	-4.85	5.28m	-1.0%
20-02-26	Fri	477.75	5.05	5.41m	1.1%
19-02-26	Thu	472.7	-1	3.76m	-0.2%
18-02-26	Wed	473.7	7.1	5.72m	1.5%
17-02-26	Tue	466.6	-7.4	4.31m	-1.6%
16-02-26	Mon	474	6.95	8.13m	1.5%
13-02-26	Fri	467.05	7.9	9.94m	1.7%
12-02-26	Thu	459.15	3	12.35m	0.7%
11-02-26	Wed	456.15	12.8	6.77m	2.9%
10-02-26	Tue	443.35	0.95	5.31m	0.2%
09-02-26	Mon	442.4	-2.7	4.26m	-0.6%
06-02-26	Fri	445.1	6.55	5.32m	1.5%
05-02-26	Thu	438.55	6.75	10.84m	1.6%
04-02-26	Wed	431.8	7.85	9.27m	1.9%
03-02-26	Tue	423.95	-20.35	4.38m	-4.6%
02-02-26	Mon	444.3	2.75	11.9m	0.6%
01-02-26	Sun	441.55	16.25	8.49m	3.8%
30-01-26	Fri	425.3	2.75	4.34m	0.7%
29-01-26	Thu	422.55	9.4	7.42m	2.3%
28-01-26	Wed	413.15	-6.05	4.67m	-1.4%
27-01-26	Tue	419.2	5.2	7.16m	1.3%
23-01-26	Fri	414	-0.55	8.49m	-0.1%
22-01-26	Thu	414.55	-13.85	5.56m	-3.2%
21-01-26	Wed	428.4	-5.45	5.9m	-1.3%
20-01-26	Tue	433.85	-4.55	10.42m	-1.0%
19-01-26	Mon	438.4	10.5	9.33m	2.5%
16-01-26	Fri	427.9	-4.7	5.85m	-1.1%
14-01-26	Wed	432.6	-0.8	8.82m	-0.2%
13-01-26	Tue	433.4	2.55	26.53m	0.6%
12-01-26	Mon	430.85	1.85	10.7m	0.4%
09-01-26	Fri	429	-3.25	5.02m	-0.8%
08-01-26	Thu	432.25	-1.95	5.75m	-0.4%
07-01-26	Wed	434.2	-7.85	5.89m	-1.8%
06-01-26	Tue	442.05	6.25	11.98m	1.4%
05-01-26	Mon	435.8	17.05	17.97m	4.1%
02-01-26	Fri	418.75	-3.3	17.33m	-0.8%
01-01-26	Thu	422.05	-0.2	4.57m	0.0%
31-12-25	Wed	422.25	2.4	6.42m	0.6%
30-12-25	Tue	419.85	-4.05	2.51m	-1.0%
29-12-25	Mon	423.9	9.55	8.15m	2.3%
26-12-25	Fri	414.35	2.9	3.12m	0.7%
24-12-25	Wed	411.45	-2.6	3.74m	-0.6%
23-12-25	Tue	414.05	5.3	10.8m	1.3%
22-12-25	Mon	408.75	1.55	4.67m	0.4%
19-12-25	Fri	407.2	-0.95	4.48m	-0.2%
18-12-25	Thu	408.15	-1.3	4.42m	-0.3%
17-12-25	Wed	409.45	-5.75	9.79m	-1.4%
16-12-25	Tue	415.2	4.85	4.9m	1.2%
15-12-25	Mon	410.35	6.1	4.26m	1.5%
12-12-25	Fri	404.25	1.2	4.96m	0.3%
11-12-25	Thu	403.05	0.05	5.45m	0.0%
10-12-25	Wed	403	-12.7	6.44m	-3.1%
09-12-25	Tue	415.7	13.7	9.65m	3.4%
08-12-25	Mon	402	-2.65	3.54m	-0.7%
05-12-25	Fri	404.65	2.7	11.45m	0.7%
04-12-25	Thu	401.95	5.35	5.33m	1.3%
03-12-25	Wed	396.6	-4.45	2.53m	-1.1%
02-12-25	Tue	401.05	-3.2	2.28m	-0.8%
01-12-25	Mon	404.25	-1.35	3.5m	-0.3%
28-11-25	Fri	405.6	2	3.96m	0.5%
27-11-25	Thu	403.6	3.5	2.74m	0.9%
26-11-25	Wed	400.1	3.1	6.01m	0.8%
25-11-25	Tue	397	-2.75	3.78m	-0.7%
24-11-25	Mon	400.5	-3.5	3.5m	-0.9%
21-11-25	Fri	403.25	1.05	4.63m	0.3%
20-11-25	Thu	402.2	-7.95	7.8m	-1.9%
19-11-25	Wed	410.15	-2.2	2.87m	-0.5%
18-11-25	Tue	412.35	4.5	4.52m	1.1%
17-11-25	Mon	407.85	0.9	5.07m	0.2%
14-11-25	Fri	406.95	6.35	8.05m	1.6%
13-11-25	Thu	400.6	1.85	4.96m	0.5%
12-11-25	Wed	398.75	-2.05	2.47m	-0.5%
11-11-25	Tue	400.8	2.5	6.41m	0.6%
10-11-25	Mon	398.3	5.75	14.24m	1.5%
07-11-25	Fri	392.55	9.8	24.19m	2.6%
06-11-25	Thu	382.75	19.15	15.96m	5.3%
04-11-25	Tue	363.6	-4.65	6.87m	-1.3%
03-11-25	Mon	368.25	-12.8	15.58m	-3.4%
31-10-25	Fri	381.05	-4.85	8.33m	-1.3%
30-10-25	Thu	385.9	14.6	20.6m	3.9%
29-10-25	Wed	371.3	9.75	26.83m	2.7%
28-10-25	Tue	361.55	2.8	6.71m	0.8%
27-10-25	Mon	358.75	-1.55	5.61m	-0.4%
24-10-25	Fri	360.3	5.9	1.14m	1.7%
23-10-25	Thu	354.4	11.4	4.78m	3.3%
21-10-25	Tue	343	-0.95	5.75m	-0.3%
20-10-25	Mon	343.95	-0.85	3.59m	-0.2%
17-10-25	Fri	344.8	6.25	3.97m	1.8%
16-10-25	Thu	338.55	-11.35	9.28m	-3.2%
15-10-25	Wed	349.9	-3.8	5.02m	-1.1%
14-10-25	Tue	353.7	-1.15	4.42m	-0.3%
13-10-25	Mon	354.85	0.1	4.32m	0.0%
10-10-25	Fri	354.75	-3.15	2.27m	-0.9%
09-10-25	Thu	357.9	4.25	6.63m	1.2%
08-10-25	Wed	353.65	0.55	2.82m	0.2%
07-10-25	Tue	353.1	1.05	2.69m	0.3%
06-10-25	Mon	352.05	9.15	4.16m	2.7%
03-10-25	Fri	342.9	-4.3	5.79m	-1.2%
01-10-25	Wed	347.2	0.9	5.56m	0.3%
30-09-25	Tue	346.3	-10.15	10.01m	-2.8%