SEBI Registration No.: INA000006688
Preparing link (3 sec)...
Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 May 2026 | 57.15 | 59.00 | 59.00 | 56.00 | 13961 | -2.37% |
| 18 May 2026 | 58.54 | 61.20 | 61.20 | 58.00 | 5306 | -1.26% |
| 15 May 2026 | 59.29 | 62.10 | 62.10 | 59.10 | 6684 | -1.03% |
| 14 May 2026 | 59.91 | 62.42 | 62.42 | 58.80 | 10210 | -0.45% |
| 13 May 2026 | 60.18 | 58.00 | 61.45 | 58.00 | 4972 | -0.63% |
| 12 May 2026 | 60.56 | 60.00 | 62.85 | 60.00 | 13666 | -0.48% |
| 11 May 2026 | 60.85 | 61.14 | 62.79 | 58.50 | 15951 | -0.47% |
| 08 May 2026 | 61.14 | 62.85 | 62.85 | 61.00 | 7420 | -1.80% |
| 07 May 2026 | 62.26 | 63.35 | 63.35 | 60.20 | 9133 | 1.25% |
| 06 May 2026 | 61.49 | 62.00 | 64.45 | 59.83 | 24228 | -2.35% |
| 05 May 2026 | 62.97 | 64.00 | 64.00 | 61.50 | 7575 | -0.33% |
| 04 May 2026 | 63.18 | 60.61 | 64.50 | 60.61 | 9915 | 0.30% |
| 30 Apr 2026 | 62.99 | 64.65 | 64.65 | 60.75 | 27490 | -1.49% |
| 29 Apr 2026 | 63.94 | 65.65 | 65.65 | 62.51 | 11134 | 0.33% |
| 28 Apr 2026 | 63.73 | 64.97 | 65.00 | 62.24 | 19698 | 2.39% |
| 27 Apr 2026 | 62.24 | 64.00 | 65.00 | 61.53 | 16415 | -3.89% |
| 24 Apr 2026 | 64.76 | 61.00 | 66.01 | 61.00 | 4702 | 1.41% |
| 23 Apr 2026 | 63.86 | 63.99 | 65.00 | 63.11 | 7059 | -0.20% |
| 22 Apr 2026 | 63.99 | 64.06 | 66.10 | 63.00 | 11134 | -0.11% |
| 21 Apr 2026 | 64.06 | 65.99 | 65.99 | 63.10 | 15862 | -0.73% |
| 20 Apr 2026 | 64.53 | 66.25 | 66.95 | 64.00 | 11978 | -2.30% |
| 17 Apr 2026 | 66.05 | 65.00 | 67.00 | 62.35 | 25629 | 1.24% |
| 16 Apr 2026 | 65.24 | 67.00 | 67.00 | 63.02 | 15312 | 0.38% |
| 15 Apr 2026 | 64.99 | 65.12 | 66.85 | 62.00 | 22660 | 1.80% |
| 13 Apr 2026 | 63.84 | 62.33 | 65.49 | 62.33 | 26025 | -2.70% |
| 10 Apr 2026 | 65.61 | 68.00 | 69.84 | 65.19 | 58912 | -4.39% |
| 09 Apr 2026 | 68.62 | 72.12 | 72.12 | 68.40 | 55285 | -4.69% |
| 08 Apr 2026 | 72.00 | 72.12 | 72.12 | 70.06 | 41626 | 4.82% |
| 07 Apr 2026 | 68.69 | 69.61 | 69.61 | 67.16 | 42892 | 3.60% |
| 06 Apr 2026 | 66.30 | 63.68 | 66.53 | 62.00 | 29388 | 4.62% |
| 02 Apr 2026 | 63.37 | 63.00 | 63.42 | 60.42 | 10943 | 4.88% |
| 01 Apr 2026 | 60.42 | 55.55 | 60.42 | 55.55 | 25009 | 4.99% |
| 30 Mar 2026 | 57.55 | 60.00 | 60.00 | 56.51 | 12509 | -2.54% |
| 27 Mar 2026 | 59.05 | 60.10 | 60.98 | 56.50 | 17485 | 0.70% |
| 25 Mar 2026 | 58.64 | 54.42 | 59.10 | 54.42 | 27207 | 4.17% |
| 24 Mar 2026 | 56.29 | 60.00 | 60.00 | 56.00 | 8782 | -1.80% |
| 23 Mar 2026 | 57.32 | 58.95 | 58.95 | 54.21 | 11231 | 0.46% |
| 20 Mar 2026 | 57.06 | 56.45 | 58.45 | 56.45 | 103901 | 1.08% |
| 19 Mar 2026 | 56.45 | 57.58 | 57.58 | 55.50 | 10395 | -1.88% |
| 18 Mar 2026 | 57.53 | 55.00 | 57.75 | 55.00 | 10124 | 2.33% |
| 17 Mar 2026 | 56.22 | 57.00 | 58.00 | 56.10 | 9632 | -1.07% |
| 16 Mar 2026 | 56.83 | 54.60 | 58.00 | 54.60 | 15199 | -0.12% |
| 13 Mar 2026 | 56.90 | 59.39 | 59.97 | 56.27 | 7044 | -2.35% |
| 12 Mar 2026 | 58.27 | 60.99 | 60.99 | 55.52 | 9699 | 0.14% |
| 11 Mar 2026 | 58.19 | 59.00 | 60.00 | 57.02 | 7711 | -0.41% |
| 10 Mar 2026 | 58.43 | 59.79 | 59.79 | 57.71 | 7091 | 1.25% |
| 09 Mar 2026 | 57.71 | 60.47 | 61.90 | 57.45 | 15168 | -4.56% |
| 06 Mar 2026 | 60.47 | 57.94 | 60.83 | 57.00 | 26288 | 4.37% |
| 05 Mar 2026 | 57.94 | 54.16 | 59.00 | 54.16 | 38752 | 1.63% |
| 04 Mar 2026 | 57.01 | 55.12 | 57.50 | 55.03 | 29893 | -1.57% |
| 02 Mar 2026 | 57.92 | 61.00 | 61.00 | 56.82 | 46196 | -3.16% |
| 27 Feb 2026 | 59.81 | 54.14 | 59.81 | 54.14 | 33169 | 4.99% |
| 26 Feb 2026 | 56.97 | 57.00 | 59.82 | 56.83 | 35204 | -4.76% |
| 25 Feb 2026 | 59.82 | 60.66 | 62.69 | 58.90 | 25513 | -3.34% |
| 24 Feb 2026 | 61.89 | 62.00 | 64.70 | 61.53 | 24069 | -4.43% |
| 23 Feb 2026 | 64.76 | 61.60 | 67.70 | 61.60 | 24296 | 0.02% |
| 20 Feb 2026 | 64.75 | 68.00 | 69.69 | 64.32 | 35990 | -4.36% |
| 19 Feb 2026 | 67.70 | 69.70 | 69.70 | 67.25 | 15314 | -0.67% |
| 18 Feb 2026 | 68.16 | 67.00 | 70.25 | 64.37 | 28336 | 0.61% |
| 17 Feb 2026 | 67.75 | 68.27 | 69.66 | 65.18 | 46170 | -1.25% |
| 16 Feb 2026 | 68.61 | 68.61 | 72.50 | 68.61 | 44693 | -5.00% |
| 13 Feb 2026 | 72.22 | 77.40 | 77.40 | 71.08 | 34826 | -3.48% |
| 12 Feb 2026 | 74.82 | 72.00 | 75.08 | 70.00 | 64785 | 4.63% |
| 11 Feb 2026 | 71.51 | 65.70 | 72.06 | 65.70 | 55486 | 4.20% |
| 10 Feb 2026 | 68.63 | 70.00 | 70.00 | 67.61 | 40548 | -3.41% |
| 09 Feb 2026 | 71.05 | 72.90 | 73.40 | 70.33 | 86893 | -4.03% |
| 06 Feb 2026 | 74.03 | 74.78 | 74.85 | 67.73 | 100195 | 3.84% |
| 05 Feb 2026 | 71.29 | 65.00 | 71.29 | 64.51 | 104868 | 4.99% |
| 04 Feb 2026 | 67.90 | 68.00 | 69.92 | 67.80 | 71374 | -4.85% |
| 03 Feb 2026 | 71.36 | 71.35 | 78.68 | 71.35 | 117099 | -4.98% |
| 02 Feb 2026 | 75.10 | 81.00 | 82.78 | 74.94 | 115305 | -4.79% |
| 01 Feb 2026 | 78.88 | 82.66 | 82.66 | 74.80 | 270587 | 0.19% |
| 30 Jan 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 25403 | 4.99% |
| 29 Jan 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 50534 | 5.00% |
| 28 Jan 2026 | 71.42 | 66.66 | 71.42 | 64.62 | 311152 | 5.00% |
| 27 Jan 2026 | 68.02 | 68.00 | 71.53 | 67.96 | 433946 | -4.91% |
| 23 Jan 2026 | 71.53 | 71.53 | 71.53 | 71.53 | 24744 | -4.99% |
| 22 Jan 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 6695 | -5.00% |
| 21 Jan 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 5431 | -5.00% |
| 20 Jan 2026 | 83.42 | 83.42 | 83.42 | 83.42 | 8551 | -5.00% |
| 19 Jan 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 6019 | -5.00% |
| 16 Jan 2026 | 92.43 | 92.43 | 92.43 | 92.43 | 10116 | -5.00% |
| 14 Jan 2026 | 97.29 | 97.29 | 97.29 | 97.29 | 21239 | -5.00% |
| 13 Jan 2026 | 102.41 | 102.41 | 102.41 | 102.41 | 92474 | -4.99% |
| 12 Jan 2026 | 107.79 | 110.42 | 110.42 | 100.15 | 279153 | 2.49% |
| 09 Jan 2026 | 105.17 | 105.17 | 105.17 | 102.17 | 266843 | 4.99% |
| 08 Jan 2026 | 100.17 | 99.90 | 100.17 | 95.40 | 406939 | 5.00% |
| 07 Jan 2026 | 95.40 | 95.47 | 95.47 | 86.39 | 555552 | 4.92% |
| 06 Jan 2026 | 90.93 | 90.93 | 90.93 | 90.93 | 13286 | 5.00% |
| 05 Jan 2026 | 86.60 | 85.99 | 86.60 | 82.48 | 183494 | 5.00% |
| 02 Jan 2026 | 82.48 | 75.27 | 83.19 | 75.27 | 218789 | 4.10% |
| 01 Jan 2026 | 79.23 | 86.46 | 86.46 | 78.24 | 1139739 | -3.79% |
| 31 Dec 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 80 | 4.97% |
| 30 Dec 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 500 | 4.95% |
| 29 Dec 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 10 | 4.99% |
| 26 Dec 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 21 | 4.94% |
| 24 Dec 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 10 | 4.95% |
| 23 Dec 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 100 | 4.95% |
| 22 Dec 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 275444 | 4.94% |
| 19 Dec 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 2 | 4.92% |
| 18 Dec 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 1 | 4.97% |
| 16 Dec 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 1 | 4.92% |
| 10 Dec 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 2 | 4.96% |
| 09 Dec 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 1 | 4.97% |
| 01 Dec 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 2 | 4.99% |
| 18 Nov 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 1 | 5.00% |
| 07 Nov 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 1 | 4.99% |
| 04 Nov 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 1 | 5.01% |
| 29 Oct 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 1 | 5.01% |
| 21 Oct 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 1 | 5.00% |
| 15 Oct 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 1 | 4.97% |
| 14 Oct 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 1 | 5.00% |
| 08 Oct 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 1 | 5.01% |
| 07 Oct 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 1 | 4.98% |
| 01 Oct 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 1 | 5.01% |
| 26 Sep 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 1 | 5.02% |
| 25 Sep 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 1 | 4.99% |
| 22 Sep 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 1 | 4.98% |
| 18 Sep 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 1 | 5.00% |
| 15 Sep 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 1 | 5.02% |
| 10 Sep 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 1 | 4.97% |
| 08 Sep 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 1 | 5.01% |
| 04 Sep 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 1 | 4.98% |
| 18 Aug 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 1 | 5.00% |
| 13 Aug 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 1 | 5.01% |
| 12 Aug 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 1 | 5.01% |
| 08 Aug 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 2 | 4.99% |
| 04 Aug 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 2252 | 4.96% |
| 31 Jul 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 3001 | 4.99% |
| 23 Jul 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 38495 | 5.01% |
| 10 Jul 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 47691 | 5.02% |
| 09 Jul 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 10 | 4.92% |
| 16 Apr 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 25 | 4.99% |
| 11 Apr 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 10 | 5.06% |
| 17 Oct 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 1 | 5.01% |
| 10 Jul 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 1 | 4.95% |
| 03 Jul 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 1 | 4.98% |
| 05 Jun 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 25 | 5.01% |
| 16 May 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 15 | 5.02% |
| 14 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 10 | 4.89% |
| 23 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 1 | 5.00% |
| 12 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 15 | 2.01% |
| 06 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 10 | 2.05% |
| 28 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 10 | 1.96% |
| 12 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 20 | 4.99% |
| 08 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 25 | 4.92% |
| 07 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 25 | 5.01% |
| 06 Feb 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 25 | 4.92% |
| 05 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 20 | 4.98% |
| 01 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 25 | 5.05% |
| 31 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 9 | 5.11% |
| 24 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5 | 4.95% |
| 20 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 6 | 4.98% |
| 18 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 2000 | 5.00% |
| 17 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 10 | 5.01% |
| 15 Jan 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 7 | 5.01% |
| 12 Jan 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 5 | 5.00% |
| 11 Jan 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 5 | 4.97% |
| 12 Dec 2023 | 3.62 | 3.62 | 3.62 | 3.62 | 16694 | 4.93% |
| 06 Dec 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 5 | 4.86% |
| 01 Dec 2023 | 3.29 | 3.29 | 3.29 | 3.29 | 5 | 5.11% |
| 30 Nov 2023 | 3.13 | 3.13 | 3.13 | 3.13 | 55 | 5.03% |
| 10 Aug 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 1 | 4.93% |
| 09 Aug 2023 | 2.84 | 2.84 | 2.84 | 2.84 | 1 | 5.19% |
| 15 May 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 12690 | 4.65% |
| 06 Mar 2023 | 2.58 | 2.58 | 2.58 | 2.58 | 95 | 5.31% |
| 01 Mar 2023 | 2.45 | 2.45 | 2.45 | 2.45 | 10 | 4.70% |
| 28 Feb 2023 | 2.34 | 2.34 | 2.34 | 2.34 | 10 | 4.93% |
| 27 Feb 2023 | 2.23 | 2.23 | 2.23 | 2.23 | 10 | 5.19% |
| 24 Feb 2023 | 2.12 | 2.12 | 2.12 | 2.12 | 10 | 4.95% |
| 23 Feb 2023 | 2.02 | 2.02 | 2.02 | 2.02 | 25 | 5.21% |
| 22 Feb 2023 | 1.92 | 1.92 | 1.92 | 1.92 | 25 | 4.92% |
| 21 Feb 2023 | 1.83 | 1.83 | 1.83 | 1.83 | 20 | 4.57% |
| 20 Feb 2023 | 1.75 | 1.75 | 1.75 | 1.75 | 15 | 4.79% |
| 16 Feb 2023 | 1.67 | 1.67 | 1.67 | 1.67 | 10 | 5.03% |
| 15 Feb 2023 | 1.59 | 1.59 | 1.59 | 1.59 | 10 | 5.30% |
| 14 Feb 2023 | 1.51 | 1.51 | 1.51 | 1.51 | 10 | 4.86% |
| 10 Feb 2023 | 1.44 | 1.44 | 1.44 | 1.44 | 5 | 5.11% |
| 09 Feb 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 23273 | 4.58% |
| 08 Feb 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 12 | 4.80% |
| 07 Feb 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 15 | 5.04% |
| 06 Feb 2023 | 1.19 | 1.19 | 1.19 | 1.19 | 10 | 5.31% |
| 03 Feb 2023 | 1.13 | 1.13 | 1.13 | 1.13 | 12 | 4.63% |
| 24 Jan 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 402550 | 4.85% |
| 02 Dec 2022 | 1.03 | 1.03 | 1.03 | 1.03 | 1 | 5.10% |
| 10 Nov 2022 | 0.98 | 0.98 | 0.98 | 0.98 | 1 | 4.26% |
| 09 Nov 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 850010 | 5.62% |
| 04 Nov 2022 | 0.89 | 0.89 | 0.89 | 0.89 | 12 | 4.71% |
| 02 Nov 2022 | 0.85 | 0.85 | 0.85 | 0.85 | 10 | 4.94% |
| 13 Oct 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 50 | 5.19% |
