[AI의 종목 이야기] 익스피디아 사상 최고가...기업 고객 예약 증가
무료
Bharti Airtel : ( BHARTI:IN )
2,001.20INR ▼ -93.70 (-4.47%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 2,001.20 | ▼-93.70 | ▼-4.47% |
| 25-11-06 | 2,094.90 | ▼-18.40 | ▼-0.87% |
| 25-11-04 | 2,113.30 | ▲39.30 | ▲1.89% |
| 25-11-03 | 2,074.00 | ▲19.50 | ▲0.95% |
| 25-10-31 | 2,054.50 | ▼-11.80 | ▼-0.57% |
| 25-10-30 | 2,066.30 | ▼-34.30 | ▼-1.63% |
| 25-10-29 | 2,100.60 | ▲10.40 | ▲0.5% |
| 25-10-28 | 2,090.20 | ▲10.10 | ▲0.49% |
| 25-10-27 | 2,080.10 | ▲50.80 | ▲2.5% |
| 25-10-24 | 2,029.30 | ▲21.40 | ▲1.07% |
| 25-10-23 | 2,007.90 | ▼-35.60 | ▼-1.74% |
| 25-10-21 | 2,043.50 | ▼-8.00 | ▼-0.39% |
| 25-10-20 | 2,051.50 | ▲39.50 | ▲1.96% |
| 25-10-17 | 2,012.00 | ▲44.60 | ▲2.27% |
| 25-10-16 | 1,967.40 | ▼-1.10 | ▼-0.06% |
| 25-10-15 | 1,968.50 | ▲21.90 | ▲1.13% |
| 25-10-14 | 1,946.60 | ▼-8.30 | ▼-0.42% |
| 25-10-13 | 1,954.90 | ▲15.00 | ▲0.77% |
| 25-10-10 | 1,939.90 | ▼-2.10 | ▼-0.11% |
| 25-10-09 | 1,942.00 | ▼-1.50 | ▼-0.08% |
| 25-10-08 | 1,943.50 | ▲14.50 | ▲0.75% |
| 25-10-07 | 1,929.00 | ▲25.90 | ▲1.36% |
| 25-10-06 | 1,903.10 | ▲6.40 | ▲0.34% |
| 25-10-03 | 1,896.70 | ▲29.10 | ▲1.56% |
| 25-10-01 | 1,867.60 | ▼-10.80 | ▼-0.57% |
| 25-09-30 | 1,878.40 | ▼-23.80 | ▼-1.25% |
| 25-09-29 | 1,902.20 | ▼-14.40 | ▼-0.75% |
| 25-09-26 | 1,916.60 | ▼-19.00 | ▼-0.98% |
| 25-09-25 | 1,935.60 | ▲4.50 | ▲0.23% |
| 25-09-24 | 1,931.10 | ▼-7.60 | ▼-0.39% |
| 25-09-23 | 1,938.70 | ▼-17.50 | ▼-0.89% |
| 25-09-22 | 1,956.20 | ▼-6.20 | ▼-0.32% |
| 25-09-19 | 1,962.40 | ▲21.30 | ▲1.1% |
| 25-09-18 | 1,941.10 | ▼-0.20 | ▼-0.01% |
| 25-09-17 | 1,941.30 | ▲1.80 | ▲0.09% |
| 25-09-16 | 1,939.50 | ▲35.00 | ▲1.84% |
| 25-09-15 | 1,904.50 | ▲1.90 | ▲0.1% |
| 25-09-12 | 1,902.60 | ▼-10.40 | ▼-0.54% |
| 25-09-11 | 1,913.00 | ▲21.60 | ▲1.14% |
| 25-09-10 | 1,891.40 | ▼-2.30 | ▼-0.12% |
| 25-09-09 | 1,893.70 | ▲6.00 | ▲0.32% |
| 25-09-08 | 1,887.70 | ▼-7.60 | ▼-0.4% |
| 25-09-05 | 1,895.30 | ▲14.90 | ▲0.79% |
| 25-09-04 | 1,880.40 | ▼-3.50 | ▼-0.19% |
| 25-09-03 | 1,883.90 | ▼-3.30 | ▼-0.17% |
| 25-09-02 | 1,887.20 | ▼-13.40 | ▼-0.71% |
| 25-09-01 | 1,900.60 | ▲11.80 | ▲0.62% |
| 25-08-29 | 1,888.80 | ▲7.70 | ▲0.41% |
| 25-08-28 | 1,881.10 | ▼-23.60 | ▼-1.24% |
| 25-08-26 | 1,904.70 | ▼-26.00 | ▼-1.35% |
| 25-08-25 | 1,930.70 | ▼-2.60 | ▼-0.13% |
| 25-08-22 | 1,933.30 | ▲3.40 | ▲0.18% |
| 25-08-21 | 1,929.90 | ▲1.50 | ▲0.08% |
| 25-08-20 | 1,928.40 | ▲18.70 | ▲0.98% |
| 25-08-19 | 1,909.70 | ▲17.40 | ▲0.92% |
| 25-08-18 | 1,892.30 | ▲18.50 | ▲0.99% |
| 25-08-14 | 1,873.80 | ▲6.40 | ▲0.34% |
| 25-08-13 | 1,867.40 | ▲17.10 | ▲0.92% |
| 25-08-12 | 1,850.30 | ▼-7.10 | ▼-0.38% |
| 25-08-11 | 1,857.40 | ▼-1.20 | ▼-0.06% |
| 25-08-08 | 1,858.60 | ▼-64.00 | ▼-3.33% |
| 25-08-07 | 1,922.60 | ▼-7.10 | ▼-0.37% |
| 25-08-06 | 1,929.70 | ▼-2.10 | ▼-0.11% |
| 25-08-05 | 1,931.80 | ▲17.20 | ▲0.9% |
| 25-08-04 | 1,914.60 | ▲30.20 | ▲1.6% |
| 25-08-01 | 1,884.40 | ▼-29.90 | ▼-1.56% |
| 25-07-31 | 1,914.30 | ▼-18.30 | ▼-0.95% |
| 25-07-30 | 1,932.60 | ▲14.30 | ▲0.75% |
| 25-07-29 | 1,918.30 | ▲28.00 | ▲1.48% |
| 25-07-28 | 1,890.30 | ▼-47.60 | ▼-2.46% |
| 25-07-25 | 1,937.90 | ▲1.80 | ▲0.09% |
| 25-07-24 | 1,936.10 | ▼-7.70 | ▼-0.4% |
| 25-07-23 | 1,943.80 | ▲37.00 | ▲1.94% |
| 25-07-22 | 1,906.80 | ▼-2.40 | ▼-0.13% |
| 25-07-21 | 1,909.20 | ▲8.20 | ▲0.43% |
| 25-07-18 | 1,901.00 | ▼-28.90 | ▼-1.5% |
| 25-07-17 | 1,929.90 | ▼-6.70 | ▼-0.35% |
| 25-07-16 | 1,936.60 | ▲2.40 | ▲0.12% |
| 25-07-15 | 1,934.20 | ▲13.30 | ▲0.69% |
| 25-07-14 | 1,920.90 | ▼-1.00 | ▼-0.05% |
| 25-07-11 | 1,921.90 | ▼-42.60 | ▼-2.17% |
| 25-07-10 | 1,964.50 | ▼-55.20 | ▼-2.73% |
| 25-07-09 | 2,019.70 | ▼-10.30 | ▼-0.51% |
| 25-07-08 | 2,030.00 | ▼-3.90 | ▼-0.19% |
| 25-07-07 | 2,033.90 | ▲16.70 | ▲0.83% |
| 25-07-04 | 2,017.20 | ▼-2.10 | ▼-0.1% |
| 25-07-03 | 2,019.30 | ▼-14.00 | ▼-0.69% |
| 25-07-02 | 2,033.30 | ▲13.90 | ▲0.69% |
| 25-07-01 | 2,019.40 | ▲9.80 | ▲0.49% |
| 25-06-30 | 2,009.60 | ▼-17.50 | ▼-0.86% |
| 25-06-27 | 2,027.10 | ▲12.80 | ▲0.64% |
| 25-06-26 | 2,014.30 | ▲48.70 | ▲2.48% |
| 25-06-25 | 1,965.60 | ▲32.00 | ▲1.65% |
| 25-06-24 | 1,933.60 | ▼-2.70 | ▼-0.14% |
| 25-06-23 | 1,936.30 | ▼-0.40 | ▼-0.02% |
| 25-06-20 | 1,936.70 | ▲59.70 | ▲3.18% |
| 25-06-19 | 1,877.00 | ▲11.10 | ▲0.59% |
| 25-06-18 | 1,865.90 | ▲11.10 | ▲0.6% |
| 25-06-17 | 1,854.80 | ▼-6.50 | ▼-0.35% |
| 25-06-16 | 1,861.30 | ▲20.90 | ▲1.14% |
| 25-06-13 | 1,840.40 | ▼-3.80 | ▼-0.21% |
| 25-06-12 | 1,844.20 | ▼-16.00 | ▼-0.86% |
| 25-06-11 | 1,860.20 | ▲3.10 | ▲0.17% |
| 25-06-10 | 1,857.10 | ▼-8.00 | ▼-0.43% |
| 25-06-09 | 1,865.10 | ▼-5.10 | ▼-0.27% |
| 25-06-06 | 1,870.20 | ▼-8.60 | ▼-0.46% |
| 25-06-05 | 1,878.80 | ▲3.40 | ▲0.18% |
| 25-06-04 | 1,875.40 | ▲34.10 | ▲1.85% |
| 25-06-03 | 1,841.30 | ▼-12.80 | ▼-0.69% |
| 25-06-02 | 1,854.10 | ▼-2.10 | ▼-0.11% |
| 25-05-30 | 1,856.20 | ▼-7.40 | ▼-0.4% |
| 25-05-29 | 1,863.60 | ▲7.50 | ▲0.4% |
| 25-05-28 | 1,856.10 | ▲12.30 | ▲0.67% |
| 25-05-27 | 1,843.80 | ▼-3.60 | ▼-0.19% |
| 25-05-26 | 1,847.40 | ▲15.70 | ▲0.86% |
| 25-05-23 | 1,831.70 | ▲0.30 | ▲0.02% |
| 25-05-22 | 1,831.40 | ▲8.90 | ▲0.49% |
| 25-05-21 | 1,822.50 | ▲13.60 | ▲0.75% |
| 25-05-20 | 1,808.90 | ▼-9.40 | ▼-0.52% |
| 25-05-19 | 1,818.30 | ▲4.30 | ▲0.24% |
| 25-05-16 | 1,814.00 | ▼-53.20 | ▼-2.85% |
| 25-05-15 | 1,867.20 | ▲33.00 | ▲1.8% |
| 25-05-14 | 1,834.20 | ▲13.60 | ▲0.75% |
| 25-05-13 | 1,820.60 | ▼-50.20 | ▼-2.68% |
| 25-05-12 | 1,870.80 | ▲22.40 | ▲1.21% |
| 25-05-09 | 1,848.40 | ▼-26.50 | ▼-1.41% |
| 25-05-08 | 1,874.90 | ▼-21.90 | ▼-1.15% |
| 25-05-07 | 1,896.80 | ▼-4.20 | ▼-0.22% |
| 25-05-06 | 1,901.00 | ▲35.00 | ▲1.88% |
| 25-05-05 | 1,866.00 | ▲14.10 | ▲0.76% |
| 25-05-02 | 1,851.90 | ▼-12.60 | ▼-0.68% |
| 25-04-30 | 1,864.50 | ▲40.70 | ▲2.23% |
| 25-04-29 | 1,823.80 | ▲2.00 | ▲0.11% |
| 25-04-28 | 1,821.80 | ▲4.60 | ▲0.25% |
| 25-04-25 | 1,817.20 | ▼-28.90 | ▼-1.57% |
| 25-04-24 | 1,846.10 | ▼-35.50 | ▼-1.89% |
| 25-04-23 | 1,881.60 | ▲29.40 | ▲1.59% |
| 25-04-22 | 1,852.20 | ▼-31.20 | ▼-1.66% |
| 25-04-21 | 1,883.40 | ▼-5.70 | ▼-0.3% |
| 25-04-17 | 1,889.10 | ▲66.50 | ▲3.65% |
| 25-04-16 | 1,822.60 | ▲23.80 | ▲1.32% |
| 25-04-15 | 1,798.80 | ▲42.20 | ▲2.4% |
| 25-04-11 | 1,756.60 | ▲41.05 | ▲2.39% |
| 25-04-09 | 1,715.55 | ▼-4.85 | ▼-0.28% |
| 25-04-08 | 1,720.40 | ▲33.75 | ▲2% |
| 25-04-07 | 1,686.65 | ▼-56.80 | ▼-3.26% |
| 25-04-04 | 1,743.45 | ▼-2.55 | ▼-0.15% |
| 25-04-03 | 1,746.00 | ▼-8.60 | ▼-0.49% |
| 25-04-02 | 1,754.60 | ▲30.45 | ▲1.77% |
| 25-04-01 | 1,724.15 | ▼-9.25 | ▼-0.53% |
| 25-03-28 | 1,733.40 | ▲8.70 | ▲0.5% |
| 25-03-27 | 1,724.70 | ▼-13.85 | ▼-0.8% |
| 25-03-26 | 1,738.55 | ▲8.05 | ▲0.47% |
| 25-03-25 | 1,730.50 | ▲11.70 | ▲0.68% |
| 25-03-24 | 1,718.80 | ▼-7.00 | ▼-0.41% |
| 25-03-21 | 1,725.80 | ▲20.55 | ▲1.21% |
| 25-03-20 | 1,705.25 | ▲68.10 | ▲4.16% |
| 25-03-19 | 1,637.15 | ▲9.85 | ▲0.61% |
| 25-03-18 | 1,627.30 | ▼-11.85 | ▼-0.72% |
| 25-03-17 | 1,639.15 | ▲6.65 | ▲0.41% |
| 25-03-13 | 1,632.50 | ▼-10.35 | ▼-0.63% |
| 25-03-12 | 1,642.85 | ▼-20.10 | ▼-1.21% |
| 25-03-11 | 1,662.95 | ▲32.00 | ▲1.96% |
| 25-03-10 | 1,630.95 | ▲0.25 | ▲0.02% |
| 25-03-07 | 1,630.70 | ▲3.80 | ▲0.23% |
| 25-03-06 | 1,626.90 | ▲8.65 | ▲0.53% |
| 25-03-05 | 1,618.25 | ▲42.90 | ▲2.72% |
| 25-03-04 | 1,575.35 | ▼-20.45 | ▼-1.28% |
| 25-03-03 | 1,595.80 | ▲25.60 | ▲1.63% |
| 25-02-28 | 1,570.20 | ▼-80.20 | ▼-4.86% |
| 25-02-27 | 1,650.40 | ▲9.00 | ▲0.55% |
| 25-02-25 | 1,641.40 | ▲40.10 | ▲2.5% |
| 25-02-24 | 1,601.30 | ▼-37.95 | ▼-2.32% |
| 25-02-21 | 1,639.25 | ▼-4.25 | ▼-0.26% |
| 25-02-20 | 1,643.50 | ▼-1.70 | ▼-0.1% |
| 25-02-19 | 1,645.20 | ▼-23.70 | ▼-1.42% |
| 25-02-18 | 1,668.90 | ▼-6.65 | ▼-0.4% |
| 25-02-17 | 1,675.55 | ▼-41.50 | ▼-2.42% |
| 25-02-14 | 1,717.05 | ▲2.45 | ▲0.14% |
| 25-02-13 | 1,714.60 | ▲3.05 | ▲0.18% |
| 25-02-12 | 1,711.55 | ▲14.80 | ▲0.87% |
| 25-02-11 | 1,696.75 | ▲3.70 | ▲0.22% |
| 25-02-10 | 1,693.05 | ▲16.30 | ▲0.97% |
| 25-02-07 | 1,676.75 | ▲57.00 | ▲3.52% |
| 25-02-06 | 1,619.75 | ▼-40.70 | ▼-2.45% |
| 25-02-05 | 1,660.45 | ▼-1.00 | ▼-0.06% |
| 25-02-04 | 1,661.45 | ▲9.10 | ▲0.55% |
| 25-02-03 | 1,652.35 | ▲29.10 | ▲1.79% |
| 25-02-01 | 1,623.25 | ▼-3.05 | ▼-0.19% |
| 25-01-31 | 1,626.30 | ▼-14.45 | ▼-0.88% |
| 25-01-30 | 1,640.75 | ▲40.30 | ▲2.52% |
| 25-01-29 | 1,600.45 | ▼-17.90 | ▼-1.11% |
| 25-01-28 | 1,618.35 | ▲15.75 | ▲0.98% |
| 25-01-27 | 1,602.60 | ▼-42.20 | ▼-2.57% |
| 25-01-24 | 1,644.80 | ▲6.80 | ▲0.42% |
| 25-01-23 | 1,638.00 | ▲6.25 | ▲0.38% |
| 25-01-22 | 1,631.75 | ▲5.60 | ▲0.34% |
| 25-01-21 | 1,626.15 | ▼-15.00 | ▼-0.91% |
| 25-01-20 | 1,641.15 | ▲13.65 | ▲0.84% |
| 25-01-17 | 1,627.50 | ▼-2.70 | ▼-0.17% |
| 25-01-16 | 1,630.20 | ▲22.75 | ▲1.42% |
| 25-01-15 | 1,607.45 | ▲7.35 | ▲0.46% |
| 25-01-14 | 1,600.10 | ▲2.90 | ▲0.18% |
| 25-01-13 | 1,597.20 | ▼-18.70 | ▼-1.16% |
| 25-01-10 | 1,615.90 | ▲8.85 | ▲0.55% |
| 25-01-09 | 1,607.05 | ▲7.85 | ▲0.49% |
| 25-01-08 | 1,599.20 | ▲8.35 | ▲0.52% |
| 25-01-07 | 1,590.85 | ▲2.40 | ▲0.15% |
| 25-01-06 | 1,588.45 | ▼-10.40 | ▼-0.65% |
| 25-01-03 | 1,598.85 | ▼-10.85 | ▼-0.67% |
| 25-01-02 | 1,609.70 | ▲14.00 | ▲0.88% |
| 25-01-01 | 1,595.70 | ▲7.95 | ▲0.5% |
| 24-12-31 | 1,587.75 | ▲0.85 | ▲0.05% |
| 24-12-30 | 1,586.90 | ▼-12.95 | ▼-0.81% |
| 24-12-27 | 1,599.85 | ▲0.35 | ▲0.02% |
| 24-12-26 | 1,599.50 | ▲15.60 | ▲0.98% |
| 24-12-25 | 1,583.90 | -0.00 | -0% |
| 24-12-24 | 1,583.90 | ▼-3.00 | ▼-0.19% |
| 24-12-23 | 1,586.90 | ▲8.80 | ▲0.56% |
| 24-12-20 | 1,578.10 | ▼-22.20 | ▼-1.39% |
| 24-12-19 | 1,600.30 | ▼-1.60 | ▼-0.1% |
| 24-12-18 | 1,601.90 | ▼-13.40 | ▼-0.83% |
| 24-12-17 | 1,615.30 | ▼-47.25 | ▼-2.84% |
| 24-12-16 | 1,662.55 | ▼-19.20 | ▼-1.14% |
| 24-12-13 | 1,681.75 | ▲71.20 | ▲4.42% |
| 24-12-12 | 1,610.55 | ▲24.55 | ▲1.55% |
| 24-12-11 | 1,586.00 | ▲7.35 | ▲0.47% |
| 24-12-10 | 1,578.65 | ▼-23.90 | ▼-1.49% |
| 24-12-09 | 1,602.55 | ▲4.70 | ▲0.29% |
| 24-12-06 | 1,597.85 | ▼-17.50 | ▼-1.08% |
| 24-12-05 | 1,615.35 | ▲31.25 | ▲1.97% |
| 24-12-04 | 1,584.10 | ▼-36.45 | ▼-2.25% |
| 24-12-03 | 1,620.55 | ▼-23.05 | ▼-1.4% |
| 24-12-02 | 1,643.60 | ▲16.45 | ▲1.01% |
| 24-11-29 | 1,627.15 | ▲66.75 | ▲4.28% |
| 24-11-28 | 1,560.40 | ▼-17.25 | ▼-1.09% |
| 24-11-27 | 1,577.65 | ▲0.40 | ▲0.03% |
| 24-11-26 | 1,577.25 | ▼-1.50 | ▼-0.1% |
| 24-11-25 | 1,578.75 | ▲9.45 | ▲0.6% |
| 24-11-22 | 1,569.30 | ▲44.15 | ▲2.89% |
| 24-11-21 | 1,525.15 | ▼-0.35 | ▼-0.02% |
| 24-11-19 | 1,525.50 | ▼-11.50 | ▼-0.75% |
| 24-11-18 | 1,537.00 | ▼-13.50 | ▼-0.87% |
| 24-11-14 | 1,550.50 | ▲0.05 | ▲0% |
| 24-11-13 | 1,550.45 | ▼-5.20 | ▼-0.33% |
| 24-11-12 | 1,555.65 | ▼-4.90 | ▼-0.31% |
| 24-11-11 | 1,560.55 | ▼-9.35 | ▼-0.6% |