Rajasthan Securities Share Price, Historical Data, share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
22 Dec 2025	41.00	39.80	41.79	39.80	29546	3.02%
19 Dec 2025	39.80	41.97	43.00	39.69	3303	-4.72%
18 Dec 2025	41.77	41.00	41.77	40.18	2138	4.98%
17 Dec 2025	39.79	39.89	41.50	39.50	4264	0.15%
16 Dec 2025	39.73	41.95	41.95	38.53	1176	-1.88%
15 Dec 2025	40.49	42.65	42.65	38.75	2840	-0.56%
12 Dec 2025	40.72	43.00	43.00	40.66	2145	-4.86%
11 Dec 2025	42.80	43.90	43.90	42.67	258	0.30%
10 Dec 2025	42.67	43.40	43.99	41.25	2494	-1.68%
09 Dec 2025	43.40	41.60	43.75	41.57	4298	-0.80%
08 Dec 2025	43.75	43.00	44.90	42.14	2152	1.74%
05 Dec 2025	43.00	43.75	45.00	42.03	1407	-1.71%
04 Dec 2025	43.75	42.60	44.42	41.72	1241	2.77%
03 Dec 2025	42.57	45.13	45.13	42.51	316	-4.62%
02 Dec 2025	44.63	43.65	44.80	43.65	2012	-2.66%
01 Dec 2025	45.85	47.46	47.46	42.94	2137	1.44%
28 Nov 2025	45.20	45.51	45.51	44.10	2988	4.27%
27 Nov 2025	43.35	45.44	45.44	43.00	306	-3.73%
26 Nov 2025	45.03	44.82	45.90	43.50	549	0.96%
25 Nov 2025	44.60	44.85	44.85	43.50	2029	-0.67%
24 Nov 2025	44.90	43.20	45.00	43.20	697	3.94%
21 Nov 2025	43.20	45.02	45.02	42.77	3300	-4.04%
20 Nov 2025	45.02	45.85	45.85	45.00	3306	-1.81%
19 Nov 2025	45.85	46.00	47.80	44.01	5240	-0.33%
18 Nov 2025	46.00	46.02	47.49	45.60	8865	-0.33%
17 Nov 2025	46.15	46.01	50.40	45.60	23931	-3.85%
14 Nov 2025	48.00	49.00	49.00	45.89	23383	-0.62%
13 Nov 2025	48.30	48.30	48.30	45.00	185348	5.00%
12 Nov 2025	46.00	43.89	46.08	43.89	63316	4.81%
11 Nov 2025	43.89	44.22	44.50	43.83	4285	3.32%
10 Nov 2025	42.48	43.00	44.90	41.01	2734	-1.28%
07 Nov 2025	43.03	43.01	44.92	43.00	2977	-4.38%
06 Nov 2025	45.00	41.81	45.50	41.81	2765	2.30%
04 Nov 2025	43.99	43.29	46.37	43.29	6682	-0.41%
03 Nov 2025	44.17	47.30	47.30	44.17	16926	-4.99%
31 Oct 2025	46.49	46.04	46.75	44.00	1425	3.38%
30 Oct 2025	44.97	45.50	46.99	43.50	4633	-0.86%
29 Oct 2025	45.36	45.01	48.00	44.65	3093	-3.49%
28 Oct 2025	47.00	48.50	48.70	46.50	10695	1.31%
27 Oct 2025	46.39	45.30	46.72	44.95	4303	4.25%
24 Oct 2025	44.50	47.90	47.95	43.92	8449	-2.56%
23 Oct 2025	45.67	48.18	48.18	43.60	8301	-0.48%
21 Oct 2025	45.89	44.91	46.01	44.91	902	4.72%
20 Oct 2025	43.82	44.40	45.70	43.60	4438	0.67%
17 Oct 2025	43.53	44.81	44.82	42.58	3972	-2.88%
16 Oct 2025	44.82	42.52	45.88	42.50	6200	0.29%
15 Oct 2025	44.69	46.10	48.00	44.69	21725	-5.00%
14 Oct 2025	47.04	46.03	50.87	46.03	87728	-2.91%
13 Oct 2025	48.45	48.45	48.45	48.45	2414	-4.98%
10 Oct 2025	50.99	50.99	50.99	50.99	3219	-4.99%
09 Oct 2025	53.67	53.67	53.67	53.67	1592	-4.99%
08 Oct 2025	56.49	56.49	56.49	56.49	5300	-4.99%
07 Oct 2025	59.46	66.99	66.99	59.46	53034	-9.99%
06 Oct 2025	66.06	63.99	66.19	59.00	115884	9.77%
03 Oct 2025	60.18	59.00	60.94	58.40	89222	8.63%
01 Oct 2025	55.40	48.22	56.59	48.22	63707	17.47%
30 Sep 2025	47.16	42.00	48.60	41.45	69367	14.69%
29 Sep 2025	41.12	39.00	45.50	39.00	36223	6.45%
26 Sep 2025	38.63	35.00	38.98	35.00	33795	5.40%
25 Sep 2025	36.65	36.22	36.89	35.21	1886	1.19%
24 Sep 2025	36.22	36.57	36.57	35.11	694	-0.25%
23 Sep 2025	36.31	36.68	36.99	35.32	2775	-0.03%
22 Sep 2025	36.32	36.50	38.99	35.00	8133	-3.89%
19 Sep 2025	37.79	38.50	38.50	36.50	5022	-0.03%
18 Sep 2025	37.80	37.95	37.95	36.02	2199	2.44%
17 Sep 2025	36.90	38.99	38.99	36.51	5656	-2.23%
16 Sep 2025	37.74	38.80	38.80	36.50	5844	-0.53%
15 Sep 2025	37.94	39.54	39.54	36.88	3203	3.86%
12 Sep 2025	36.53	35.33	39.79	35.33	3092	-3.05%
11 Sep 2025	37.68	37.80	38.05	36.90	502	-0.50%
10 Sep 2025	37.87	39.89	39.89	37.00	3106	-1.10%
09 Sep 2025	38.29	37.96	38.80	37.00	5053	3.37%
08 Sep 2025	37.04	40.00	40.00	37.00	6276	-1.52%
05 Sep 2025	37.61	39.43	39.43	37.00	1262	-2.72%
04 Sep 2025	38.66	37.25	38.66	37.00	1966	0.49%
03 Sep 2025	38.47	36.92	39.75	36.92	19768	4.23%
02 Sep 2025	36.91	41.50	41.50	36.00	9335	-2.87%
01 Sep 2025	38.00	38.50	38.50	36.52	4682	0.00%
29 Aug 2025	38.00	39.85	40.25	37.07	7139	-3.70%
28 Aug 2025	39.46	37.92	39.80	37.92	1008	4.06%
26 Aug 2025	37.92	42.40	42.40	37.00	6808	-0.84%
25 Aug 2025	38.24	38.76	40.00	38.12	1191	-1.82%
22 Aug 2025	38.95	39.60	41.00	38.76	8760	-1.64%
21 Aug 2025	39.60	42.99	42.99	39.00	5228	-3.39%
20 Aug 2025	40.99	41.99	41.99	39.50	3640	2.91%
19 Aug 2025	39.83	43.00	43.00	39.50	3535	-3.30%
18 Aug 2025	41.19	39.00	42.51	39.00	7764	8.39%
14 Aug 2025	38.00	39.60	39.60	37.55	482	-1.53%
13 Aug 2025	38.59	38.05	39.58	38.04	2154	4.58%
12 Aug 2025	36.90	38.88	38.88	35.40	1613	-5.09%
11 Aug 2025	38.88	38.80	39.00	36.00	1669	-0.94%
08 Aug 2025	39.25	40.90	40.90	37.00	1382	0.87%
07 Aug 2025	38.91	32.20	39.70	32.20	5464	10.01%
06 Aug 2025	35.37	41.94	41.94	35.00	7713	-6.68%
05 Aug 2025	37.90	42.42	42.42	35.35	13473	-7.22%
04 Aug 2025	40.85	38.95	40.95	38.38	2605	7.50%
01 Aug 2025	38.00	39.59	41.00	38.00	843	-5.94%
31 Jul 2025	40.40	40.80	40.80	37.15	628	-0.98%
30 Jul 2025	40.80	44.00	44.00	38.10	2116	2.36%
29 Jul 2025	39.86	40.00	40.00	39.00	2134	0.03%
28 Jul 2025	39.85	41.18	41.99	39.00	6883	-0.82%
25 Jul 2025	40.18	40.92	41.94	40.11	985	-3.02%
24 Jul 2025	41.43	43.05	43.05	40.00	4057	-1.85%
23 Jul 2025	42.21	42.50	42.50	41.99	5638	2.01%
22 Jul 2025	41.38	42.12	42.12	41.00	5006	0.83%
21 Jul 2025	41.04	41.13	42.32	40.52	3266	1.79%
18 Jul 2025	40.32	41.16	42.00	40.00	6493	-2.04%
17 Jul 2025	41.16	41.40	41.40	40.20	1392	-0.91%
16 Jul 2025	41.54	40.30	41.68	40.00	2423	1.02%
15 Jul 2025	41.12	42.50	42.90	40.35	3765	-2.90%
14 Jul 2025	42.35	42.31	43.50	40.20	3749	0.59%
11 Jul 2025	42.10	43.99	43.99	41.91	2647	-1.08%
10 Jul 2025	42.56	40.90	42.70	40.49	1076410	4.36%
09 Jul 2025	40.78	42.90	42.90	40.60	402844	-2.93%
08 Jul 2025	42.01	43.40	43.40	40.55	4247	2.19%
07 Jul 2025	41.11	42.01	43.45	40.21	1547	-2.21%
04 Jul 2025	42.04	43.50	43.50	42.00	7827	0.02%
03 Jul 2025	42.03	42.42	42.42	42.00	3993	0.02%
02 Jul 2025	42.02	42.50	42.52	42.00	1316	-1.18%
01 Jul 2025	42.52	42.00	42.89	42.00	24594	0.81%
30 Jun 2025	42.18	43.11	43.11	42.00	2196	0.19%
27 Jun 2025	42.10	39.00	42.80	39.00	4522	0.17%
26 Jun 2025	42.03	42.01	42.78	42.01	6240	-0.57%
25 Jun 2025	42.27	43.85	43.85	42.20	3228	-1.67%
24 Jun 2025	42.99	42.69	44.00	42.00	8078	0.28%
23 Jun 2025	42.87	43.95	43.95	42.15	2040	2.05%
20 Jun 2025	42.01	42.78	43.45	42.00	8278	-0.10%
19 Jun 2025	42.05	40.00	43.60	40.00	2906	-1.71%
18 Jun 2025	42.78	43.05	43.70	42.00	2598	-0.63%
17 Jun 2025	43.05	42.09	43.98	42.09	2211	2.18%
16 Jun 2025	42.13	42.94	43.90	42.00	5254	-1.79%
13 Jun 2025	42.90	43.00	43.46	42.10	4418	1.04%
12 Jun 2025	42.46	44.00	44.00	42.10	3242	0.35%
11 Jun 2025	42.31	42.10	44.25	42.00	4488	-0.45%
10 Jun 2025	42.50	44.50	44.50	42.00	5795	-0.68%
09 Jun 2025	42.79	44.30	44.30	42.02	6005	0.85%
06 Jun 2025	42.43	44.00	44.00	42.05	4590	0.52%
05 Jun 2025	42.21	42.00	44.95	42.00	3956	0.05%
04 Jun 2025	42.19	44.95	44.95	42.00	3470	-2.90%
03 Jun 2025	43.45	46.28	46.28	42.51	15275	3.23%
02 Jun 2025	42.09	42.31	44.80	42.00	175401	-0.52%
30 May 2025	42.31	42.76	42.76	42.00	196826	-0.42%
29 May 2025	42.49	44.80	44.80	42.00	135931	1.17%
28 May 2025	42.00	44.95	44.95	42.00	91698	-0.26%
27 May 2025	42.11	45.99	45.99	42.00	132394	-0.05%
26 May 2025	42.13	43.05	43.05	42.01	7918	0.31%
23 May 2025	42.00	42.66	43.51	42.00	133711	-2.05%
22 May 2025	42.88	43.95	43.97	42.00	135704	2.07%
21 May 2025	42.01	42.55	44.00	42.00	137597	-1.13%
20 May 2025	42.49	46.99	47.50	40.50	115109	-5.07%
19 May 2025	44.76	42.50	45.04	42.50	4596	4.00%
16 May 2025	43.04	45.50	47.50	42.00	30160	-5.41%
15 May 2025	45.50	46.00	48.50	45.00	5033	-2.63%
14 May 2025	46.73	48.50	48.50	44.00	1187	4.35%
13 May 2025	44.78	45.96	45.96	44.00	1547	-1.60%
12 May 2025	45.51	42.30	46.53	42.30	1388	7.59%
09 May 2025	42.30	42.32	43.39	42.30	1954	-0.02%
08 May 2025	42.31	46.00	46.00	42.00	1300	-1.92%
07 May 2025	43.14	43.24	44.12	42.00	971	-2.22%
06 May 2025	44.12	46.84	46.84	43.78	1906	-5.81%
05 May 2025	46.84	42.50	50.50	42.50	2469	-0.49%
02 May 2025	47.07	48.85	50.04	46.10	1499	-5.48%
30 Apr 2025	49.80	45.21	51.46	45.21	2349	-0.86%
29 Apr 2025	50.23	56.20	56.20	49.80	2180	-1.89%
28 Apr 2025	51.20	51.51	51.51	50.98	241	0.39%
25 Apr 2025	51.00	50.00	51.47	46.65	309	-0.91%
24 Apr 2025	51.47	50.94	52.00	50.00	2133	3.06%
23 Apr 2025	49.94	45.98	50.00	45.98	1802	8.57%
22 Apr 2025	46.00	51.00	52.00	46.00	1271	-8.89%
21 Apr 2025	50.49	52.00	52.00	48.00	3945	4.21%
17 Apr 2025	48.45	52.70	52.70	48.00	5501	-8.06%
16 Apr 2025	52.70	52.61	52.70	47.70	412	0.67%
15 Apr 2025	52.35	53.41	53.41	51.60	2357	-0.89%
11 Apr 2025	52.82	53.09	53.09	51.50	2215	9.43%
09 Apr 2025	48.27	48.27	48.27	47.00	738	-1.99%
08 Apr 2025	49.25	49.49	49.49	48.00	994	-2.48%
07 Apr 2025	50.50	51.97	51.97	50.50	755	-4.77%
04 Apr 2025	53.03	50.80	53.30	50.80	1283	4.39%
03 Apr 2025	50.80	49.36	50.80	49.36	1675	4.98%
02 Apr 2025	48.39	50.88	50.90	48.36	475	-4.93%
01 Apr 2025	50.90	54.64	54.64	50.90	751	-4.98%
28 Mar 2025	53.57	53.38	53.90	53.38	51315	2.37%
27 Mar 2025	52.33	54.91	54.91	52.33	2575	0.06%
26 Mar 2025	52.30	49.84	52.33	48.84	2774	4.94%
25 Mar 2025	49.84	51.09	51.09	47.40	2699	0.00%
24 Mar 2025	49.84	48.66	49.84	48.66	1034	4.99%
21 Mar 2025	47.47	46.63	48.00	45.70	1854	3.83%
20 Mar 2025	45.72	44.10	45.72	44.00	1536	3.49%
19 Mar 2025	44.18	46.43	46.43	44.10	1204	-3.91%
18 Mar 2025	45.98	47.60	48.85	45.98	241	-3.50%
17 Mar 2025	47.65	50.00	51.00	47.30	873	-3.78%
13 Mar 2025	49.52	51.50	51.50	48.45	550	-2.71%
12 Mar 2025	50.90	49.74	51.00	49.24	616	1.60%
11 Mar 2025	50.10	51.00	51.00	47.75	372	-0.14%
10 Mar 2025	50.17	50.00	51.00	49.50	915	0.86%
07 Mar 2025	49.74	50.36	51.83	49.00	1634	0.75%
06 Mar 2025	49.37	51.00	51.00	49.35	4140	-4.95%
05 Mar 2025	51.94	53.00	53.00	51.45	4864	-4.08%
04 Mar 2025	54.15	55.00	55.00	54.15	439	-5.00%
03 Mar 2025	57.00	61.50	61.50	57.00	354	-5.00%
28 Feb 2025	60.00	60.14	60.14	60.00	62	-1.23%
27 Feb 2025	60.75	60.75	60.75	60.75	131	-0.02%
25 Feb 2025	60.76	62.00	62.00	60.76	19	-2.00%
24 Feb 2025	62.00	62.00	62.00	62.00	188	0.00%
21 Feb 2025	62.00	62.50	62.50	62.00	295	-0.80%
20 Feb 2025	62.50	63.50	63.50	62.50	141	-1.88%
19 Feb 2025	63.70	64.30	64.30	63.70	33	-2.00%
18 Feb 2025	65.00	65.00	65.00	65.00	2	-0.64%
17 Feb 2025	65.42	65.42	65.42	65.42	7418	0.00%
14 Feb 2025	65.42	65.42	65.42	65.42	1025	0.00%
13 Feb 2025	65.42	65.42	65.42	65.42	1011	0.00%
12 Feb 2025	65.42	65.42	65.42	65.42	5	-1.99%
11 Feb 2025	66.75	66.85	66.85	66.75	10026	-0.15%
10 Feb 2025	66.85	66.85	66.85	66.85	15	-1.99%
07 Feb 2025	68.21	68.21	68.21	68.21	2264	-2.00%
06 Feb 2025	69.60	69.60	69.60	69.60	107	-0.04%
05 Feb 2025	69.63	69.93	69.93	69.63	205	-2.00%
04 Feb 2025	71.05	71.05	71.05	71.05	1075	0.00%
03 Feb 2025	71.05	72.50	72.50	71.05	1067	-2.00%
01 Feb 2025	72.50	72.50	72.50	72.00	298	0.00%
31 Jan 2025	72.50	71.50	72.50	71.50	337	1.40%
30 Jan 2025	71.50	71.50	71.50	71.50	1080	0.76%
29 Jan 2025	70.96	70.96	70.96	70.96	777	0.00%
28 Jan 2025	70.96	72.40	72.40	70.96	10578	-1.99%
27 Jan 2025	72.40	72.40	72.40	72.40	9056	0.00%
24 Jan 2025	72.40	72.40	72.76	72.40	8592	0.00%
23 Jan 2025	72.40	73.87	73.87	72.40	10133	-1.99%
22 Jan 2025	73.87	73.87	73.87	73.87	2646	-1.99%
21 Jan 2025	75.37	73.32	76.21	72.59	18665	3.83%
20 Jan 2025	72.59	67.80	72.64	65.74	13435	4.91%
17 Jan 2025	69.19	69.90	69.90	63.58	12955	3.39%
16 Jan 2025	66.92	66.91	66.92	65.01	8980	4.99%
15 Jan 2025	63.74	61.92	63.74	61.92	12537	4.99%
14 Jan 2025	60.71	60.71	60.71	60.71	5960	5.00%
13 Jan 2025	57.82	53.70	57.82	52.32	15422	4.99%
10 Jan 2025	55.07	56.19	56.19	55.07	16633	-1.99%
09 Jan 2025	56.19	56.50	56.50	56.19	19597	-1.99%
08 Jan 2025	57.33	57.33	57.33	57.33	10290	-1.98%
07 Jan 2025	58.49	58.49	58.49	58.49	10450	-1.99%
06 Jan 2025	59.68	59.68	59.68	59.68	138	-1.99%
03 Jan 2025	60.89	60.89	60.89	60.89	11035	-2.00%
02 Jan 2025	62.13	62.13	62.13	62.13	11029	-1.99%
01 Jan 2025	63.39	63.39	63.39	63.39	10802	-1.99%
31 Dec 2024	64.68	64.68	64.68	64.68	171	-1.99%
30 Dec 2024	65.99	65.99	65.99	65.99	11703	-1.99%
27 Dec 2024	67.33	67.33	67.33	67.33	10178	-1.99%
26 Dec 2024	68.70	69.00	69.00	68.70	10248	-2.00%
24 Dec 2024	70.10	70.10	70.10	70.10	16409	-2.00%
23 Dec 2024	71.53	71.53	71.53	71.53	9745	2.00%
20 Dec 2024	70.13	70.13	70.13	70.13	2823	1.99%
19 Dec 2024	68.76	68.76	68.76	68.76	3934	1.99%
18 Dec 2024	67.42	67.42	67.42	67.42	455645	2.00%
17 Dec 2024	66.10	64.81	66.10	64.81	19937	1.99%
16 Dec 2024	64.81	64.81	64.81	64.81	24631	2.00%
13 Dec 2024	63.54	63.54	63.54	63.54	1399	1.99%
12 Dec 2024	62.30	62.30	62.30	62.30	676	2.00%
11 Dec 2024	61.08	61.08	61.08	61.08	1937	1.99%
10 Dec 2024	59.89	59.89	59.89	59.89	1450	1.99%
09 Dec 2024	58.72	58.72	58.72	58.72	1608	2.00%
06 Dec 2024	57.57	57.57	57.57	57.57	839	1.98%
05 Dec 2024	56.45	56.45	56.45	56.45	999	1.99%
04 Dec 2024	55.35	55.35	55.35	55.35	675	1.99%
03 Dec 2024	54.27	54.27	54.27	54.27	2960	1.99%
02 Dec 2024	53.21	53.21	53.21	53.21	7356	1.99%
29 Nov 2024	52.17	52.17	52.17	52.17	565	1.99%
28 Nov 2024	51.15	51.15	51.15	51.15	723	1.99%
27 Nov 2024	50.15	50.15	50.15	50.15	2450	1.99%
26 Nov 2024	49.17	49.17	49.17	49.17	2134	1.99%
25 Nov 2024	48.21	48.21	48.21	48.21	1426	1.99%
22 Nov 2024	47.27	47.27	47.27	47.27	1936	1.98%
21 Nov 2024	46.35	45.45	46.35	45.45	5652	1.98%
19 Nov 2024	45.45	45.45	46.35	45.45	7938	0.00%
18 Nov 2024	45.45	44.64	45.53	43.75	42428	1.81%
14 Nov 2024	44.64	43.82	44.69	43.82	6224	1.87%
13 Nov 2024	43.82	43.82	43.82	42.95	60473	0.00%
12 Nov 2024	43.82	44.69	44.69	43.82	44145	0.00%
11 Nov 2024	43.82	43.82	43.82	43.82	4173	1.98%
08 Nov 2024	42.97	42.97	42.97	42.97	3962	1.99%
07 Nov 2024	42.13	42.13	42.13	42.13	1934	1.98%
06 Nov 2024	41.31	41.31	41.31	41.31	545	2.00%
05 Nov 2024	40.50	40.50	40.50	39.35	5825	4.98%
04 Nov 2024	38.58	38.40	38.58	37.44	17854	4.98%
01 Nov 2024	36.75	35.00	36.75	34.50	8562	4.91%
31 Oct 2024	35.03	35.08	36.00	34.39	5026	1.86%
30 Oct 2024	34.39	32.50	34.39	32.50	5941	4.98%
29 Oct 2024	32.76	31.55	33.80	31.55	3174	1.74%
28 Oct 2024	32.20	32.85	33.77	32.17	1776	0.09%
25 Oct 2024	32.17	33.16	35.00	32.15	17458	-4.93%
24 Oct 2024	33.84	32.98	33.84	32.23	6033	5.00%
23 Oct 2024	32.23	33.10	33.10	32.10	3749	-4.59%
22 Oct 2024	33.78	34.60	34.60	32.72	5712	2.02%
21 Oct 2024	33.11	34.00	36.00	32.75	4734	-3.83%
18 Oct 2024	34.43	37.50	37.50	33.96	2324	-3.67%
17 Oct 2024	35.74	34.20	35.90	33.10	5694	4.50%
16 Oct 2024	34.20	35.00	36.65	33.81	1560	-2.31%
15 Oct 2024	35.01	35.79	37.30	34.50	8497	-2.18%
14 Oct 2024	35.79	35.00	36.88	34.59	3269	1.39%
11 Oct 2024	35.30	33.25	35.65	33.01	4082	3.85%
10 Oct 2024	33.99	33.57	35.00	31.90	8129	1.25%
09 Oct 2024	33.57	32.00	33.88	31.00	5289	4.00%
08 Oct 2024	32.28	33.00	33.00	32.28	3402	-4.97%
07 Oct 2024	33.97	35.57	36.46	33.97	4046	-4.98%
04 Oct 2024	35.75	34.99	35.80	32.50	4273	4.75%
03 Oct 2024	34.13	33.50	35.00	32.00	4203	2.34%
01 Oct 2024	33.35	33.00	33.49	31.20	2272	1.61%
30 Sep 2024	32.82	33.95	33.95	32.20	7305	-3.16%
27 Sep 2024	33.89	33.50	35.30	33.00	5260	-1.77%
26 Sep 2024	34.50	36.00	36.00	34.25	1913	-4.17%
25 Sep 2024	36.00	36.15	36.15	35.04	4993	-2.39%
24 Sep 2024	36.88	36.10	36.98	34.50	4789	4.21%
23 Sep 2024	35.39	36.28	37.95	34.47	4525	-2.45%
20 Sep 2024	36.28	37.74	37.74	35.15	11147	-1.95%
19 Sep 2024	37.00	36.26	38.26	35.15	11368	0.00%
18 Sep 2024	37.00	38.15	38.50	36.24	7635	-2.99%
17 Sep 2024	38.14	38.98	38.98	35.50	5574	2.69%
16 Sep 2024	37.14	37.57	37.57	35.50	19460	3.77%
13 Sep 2024	35.79	36.45	36.85	33.79	20673	0.65%
12 Sep 2024	35.56	36.00	36.59	34.78	7869	-2.81%
11 Sep 2024	36.59	37.41	37.41	33.85	18752	2.69%
10 Sep 2024	35.63	32.25	35.63	32.25	42136	4.98%
09 Sep 2024	33.94	33.94	33.94	33.94	13961	-4.98%
06 Sep 2024	35.72	38.34	39.00	35.72	22638	-4.97%
05 Sep 2024	37.59	41.15	41.15	37.42	25698	-4.55%
04 Sep 2024	39.38	43.00	43.00	39.38	45058	-4.99%
03 Sep 2024	41.45	37.91	41.89	37.91	115141	3.88%
02 Sep 2024	39.90	40.00	40.00	39.90	3509	-4.98%
30 Aug 2024	41.99	41.99	41.99	41.99	4968	-1.98%
29 Aug 2024	42.84	42.84	43.69	42.84	36958	-1.99%
28 Aug 2024	43.71	43.71	43.71	43.71	2428	1.98%
27 Aug 2024	42.86	42.86	42.86	42.86	7815	2.00%
26 Aug 2024	42.02	42.02	42.02	42.00	3562	1.99%
23 Aug 2024	41.20	41.20	41.20	41.20	1694	1.98%
22 Aug 2024	40.40	40.40	40.40	40.00	5661	1.99%
21 Aug 2024	39.61	39.61	39.61	39.61	31874	1.98%
20 Aug 2024	38.84	38.84	38.84	38.84	78024	2.00%
19 Aug 2024	38.08	38.08	38.08	38.08	2154	-1.98%
16 Aug 2024	38.85	38.85	38.85	38.85	104	-1.99%
14 Aug 2024	39.64	39.64	39.64	39.64	211	-1.98%
13 Aug 2024	40.44	40.44	40.44	40.44	1337	-1.99%
12 Aug 2024	41.26	41.26	41.26	41.26	2468	-2.00%
09 Aug 2024	42.10	42.10	42.10	42.10	4680	-1.98%
08 Aug 2024	42.95	42.95	42.95	42.95	2192	-1.99%
07 Aug 2024	43.82	45.50	45.50	43.82	75089	-1.99%
06 Aug 2024	44.71	44.71	44.71	44.71	32403	1.98%
05 Aug 2024	43.84	43.84	43.84	43.84	15287	1.98%
02 Aug 2024	42.99	42.30	42.99	42.30	98890	1.99%
01 Aug 2024	42.15	42.15	42.15	42.15	3293	1.98%
31 Jul 2024	41.33	41.33	41.33	41.33	1418	2.00%
30 Jul 2024	40.52	40.52	40.52	40.52	1695	1.99%
29 Jul 2024	39.73	39.73	39.73	39.73	8076	1.98%
26 Jul 2024	38.96	38.96	38.96	38.96	22945	1.99%
25 Jul 2024	38.20	38.20	38.20	38.20	1455	1.98%
24 Jul 2024	37.46	37.46	37.46	37.46	1185	1.99%
23 Jul 2024	36.73	36.73	36.73	36.73	1453	2.00%
22 Jul 2024	36.01	36.01	36.01	36.01	1434	1.98%
19 Jul 2024	35.31	35.31	35.31	35.31	27075	1.99%
18 Jul 2024	34.62	34.62	34.62	34.62	989	1.97%
16 Jul 2024	33.95	33.95	33.95	33.95	595	1.98%
15 Jul 2024	33.29	33.29	33.29	33.29	8165	1.99%
12 Jul 2024	32.64	32.64	32.64	32.64	3535	2.00%
11 Jul 2024	32.00	32.00	32.00	32.00	3340	1.98%
10 Jul 2024	31.38	31.38	31.38	31.38	3215	4.98%
09 Jul 2024	29.89	29.89	29.89	29.89	3627	4.99%
08 Jul 2024	28.47	28.47	28.47	28.47	1648	4.98%
05 Jul 2024	27.12	27.12	27.12	27.12	2806	4.99%
04 Jul 2024	25.83	25.83	25.83	25.83	8143	5.00%
03 Jul 2024	24.60	24.60	24.60	24.60	3030	4.99%
02 Jul 2024	23.43	23.43	23.43	23.43	1534	4.97%
01 Jul 2024	22.32	22.32	22.32	22.32	7474	4.99%
28 Jun 2024	21.26	21.26	21.26	21.26	2426	4.99%
27 Jun 2024	20.25	20.25	20.25	20.25	1301	4.98%
26 Jun 2024	19.29	19.29	19.29	19.29	379	4.95%
25 Jun 2024	18.38	18.38	18.38	18.38	408	4.97%
24 Jun 2024	17.51	17.51	17.51	17.51	13237	0.00%
18 Jun 2024	17.51	17.51	17.51	17.51	582	0.00%
10 Jun 2024	17.51	16.68	17.51	16.68	5696	4.98%
03 Jun 2024	16.68	16.68	16.68	16.68	3	0.00%
27 May 2024	16.68	16.68	16.68	16.68	1908	0.00%
21 May 2024	16.68	16.68	16.68	16.68	991	0.00%
13 May 2024	16.68	16.68	16.68	16.68	1796	4.97%
06 May 2024	15.89	15.89	15.89	15.89	24	0.00%
29 Apr 2024	15.89	15.89	15.89	15.89	971	0.00%
22 Apr 2024	15.89	15.89	15.89	15.89	1897	0.00%
15 Apr 2024	15.89	15.89	15.89	15.89	1770	0.00%
08 Apr 2024	15.89	15.89	15.89	15.89	3386	0.00%
01 Apr 2024	15.89	15.89	15.89	15.89	364	0.00%
26 Mar 2024	15.89	15.89	15.89	15.89	9174	0.00%
18 Mar 2024	15.89	15.89	15.89	15.89	70	4.95%
11 Mar 2024	15.14	15.14	15.14	15.14	377	0.00%
04 Mar 2024	15.14	15.14	15.14	15.14	9294	0.00%
26 Feb 2024	15.14	15.14	15.14	15.14	3131	0.00%
19 Feb 2024	15.14	15.14	15.14	15.14	235	0.00%
12 Feb 2024	15.14	15.14	15.14	15.14	6053	0.00%
05 Feb 2024	15.14	15.14	15.14	15.14	110076	0.00%
29 Jan 2024	15.14	15.14	15.14	15.14	4545	0.00%
23 Jan 2024	15.14	15.14	15.14	15.14	101724	0.00%
17 Jan 2024	15.14	15.14	15.14	15.14	13855	4.99%
16 Jan 2024	14.42	14.42	14.42	14.42	12520	4.95%
15 Jan 2024	13.74	13.74	13.74	13.74	1799	4.97%
12 Jan 2024	13.09	13.09	13.09	13.09	1612	4.97%
11 Jan 2024	12.47	12.47	12.47	12.47	2921	4.97%
10 Jan 2024	11.88	11.88	11.88	11.88	1938	4.95%
09 Jan 2024	11.32	11.32	11.32	11.32	2608	4.91%
08 Jan 2024	10.79	10.79	10.79	10.79	1211	4.96%
05 Jan 2024	10.28	10.28	10.28	10.28	6752	9.95%
04 Jan 2024	9.35	8.58	9.35	8.58	317748	10.00%
03 Jan 2024	8.50	8.39	8.60	8.39	2198	1.31%
02 Jan 2024	8.39	8.21	8.95	8.21	4275	-0.12%
01 Jan 2024	8.40	8.25	8.49	8.20	1536	4.87%
29 Dec 2023	8.01	8.70	8.70	8.01	23664	-3.03%
28 Dec 2023	8.26	8.13	8.35	8.10	12526	-2.82%
27 Dec 2023	8.50	8.85	8.85	8.50	1594	-3.41%
26 Dec 2023	8.80	8.90	9.10	7.86	21579	1.15%
22 Dec 2023	8.70	9.50	9.50	8.70	26441	0.23%
21 Dec 2023	8.68	8.80	8.80	8.68	4627	-1.36%
20 Dec 2023	8.80	9.19	9.19	8.80	4212	3.53%
19 Dec 2023	8.50	9.00	9.00	8.50	9613	-5.56%
18 Dec 2023	9.00	9.50	9.50	9.00	5655	-5.26%
15 Dec 2023	9.50	9.55	9.55	9.50	2668	3.26%
14 Dec 2023	9.20	10.01	10.01	9.20	4029	1.10%
13 Dec 2023	9.10	9.43	9.43	8.66	3087	5.32%
12 Dec 2023	8.64	9.90	9.90	8.60	4286	-4.53%
11 Dec 2023	9.05	8.61	9.10	8.61	4388	5.11%
08 Dec 2023	8.61	8.50	9.30	8.50	3113	1.29%
07 Dec 2023	8.50	8.51	8.51	7.73	11032	-0.58%
06 Dec 2023	8.55	8.52	8.55	8.52	4901	-4.47%
05 Dec 2023	8.95	9.03	9.03	8.17	1229	4.07%
04 Dec 2023	8.60	8.90	8.90	8.60	625	-3.37%
01 Dec 2023	8.90	9.81	9.81	8.90	2898	-4.81%
30 Nov 2023	9.35	9.34	9.35	9.34	1575	4.94%
29 Nov 2023	8.91	8.90	8.91	8.90	3750	4.95%
28 Nov 2023	8.49	8.45	8.50	8.45	1656	0.47%
24 Nov 2023	8.45	8.05	8.47	8.05	957	-0.24%
23 Nov 2023	8.47	8.47	8.47	8.47	571	0.00%
22 Nov 2023	8.47	7.71	8.49	7.71	729	4.44%
21 Nov 2023	8.11	8.15	8.15	8.11	633	-4.92%
20 Nov 2023	8.53	8.15	8.54	8.15	1997	4.66%
17 Nov 2023	8.15	8.10	8.40	8.10	328	-2.98%
16 Nov 2023	8.40	8.10	8.40	8.10	584	3.70%
15 Nov 2023	8.10	8.40	8.40	8.09	986	-3.57%
13 Nov 2023	8.40	8.10	8.49	8.00	799	3.70%
10 Nov 2023	8.10	8.10	8.55	8.10	2893	-0.86%
09 Nov 2023	8.17	8.17	8.17	8.17	527	-5.00%
08 Nov 2023	8.60	8.29	8.60	8.29	240	3.74%
07 Nov 2023	8.29	8.29	8.29	8.29	437	-0.60%
06 Nov 2023	8.34	8.01	8.34	8.01	223	4.25%
03 Nov 2023	8.00	8.00	8.00	8.00	1045	0.00%
02 Nov 2023	8.00	8.00	8.00	7.75	165	3.23%
01 Nov 2023	7.75	8.44	8.44	7.64	4251	-3.61%
31 Oct 2023	8.04	8.04	8.04	8.04	2804	4.96%
30 Oct 2023	7.66	8.00	8.38	7.66	2871	-4.25%
27 Oct 2023	8.00	8.29	8.29	7.99	227	0.88%
26 Oct 2023	7.93	8.50	8.50	7.93	309	-4.92%
25 Oct 2023	8.34	8.34	8.34	8.34	991	-4.90%
23 Oct 2023	8.77	8.81	8.81	7.98	1831	4.40%
20 Oct 2023	8.40	9.05	9.05	8.40	5635	-4.87%
19 Oct 2023	8.83	9.29	9.74	8.83	1587	-4.95%
18 Oct 2023	9.29	9.45	9.45	8.55	1689	3.22%
17 Oct 2023	9.00	9.90	9.90	9.00	2349	-4.76%
16 Oct 2023	9.45	9.45	9.45	9.45	4	0.00%
13 Oct 2023	9.45	9.45	9.45	9.45	309	4.42%
12 Oct 2023	9.05	9.40	9.40	9.05	1036	-3.72%
11 Oct 2023	9.40	9.40	9.40	9.40	111	0.00%
10 Oct 2023	9.40	8.55	9.40	8.55	6739	4.44%
09 Oct 2023	9.00	9.25	9.25	9.00	190	-2.70%
06 Oct 2023	9.25	8.83	9.25	8.83	1124	4.76%
05 Oct 2023	8.83	8.83	8.83	8.83	107	0.00%
04 Oct 2023	8.83	8.83	8.83	8.83	1072	4.99%
03 Oct 2023	8.41	8.41	8.83	8.41	624	0.00%
29 Sep 2023	8.41	8.85	8.85	8.41	583	-4.97%
28 Sep 2023	8.85	9.31	9.50	8.85	1063	-4.94%
27 Sep 2023	9.31	8.85	9.31	8.85	278	0.00%
26 Sep 2023	9.31	9.31	9.31	9.31	1363	-5.00%
25 Sep 2023	9.80	9.80	10.20	9.80	1230	0.00%
22 Sep 2023	9.80	9.80	9.80	9.80	65	0.00%
21 Sep 2023	9.80	9.80	10.28	9.80	1211	0.00%
20 Sep 2023	9.80	9.36	9.80	8.90	223	4.70%
18 Sep 2023	9.36	9.70	9.70	9.36	1098	0.00%
15 Sep 2023	9.36	9.36	9.36	9.17	258	0.00%
14 Sep 2023	9.36	10.33	10.33	9.36	1773	-4.97%
13 Sep 2023	9.85	9.85	10.79	9.85	5021	-4.83%
12 Sep 2023	10.35	11.30	11.39	10.35	5350	-4.61%
11 Sep 2023	10.85	10.40	10.85	10.40	8017	4.93%
08 Sep 2023	10.34	10.34	10.34	10.34	5097	4.97%
07 Sep 2023	9.85	9.85	9.85	9.85	4774	9.93%
06 Sep 2023	8.96	8.96	8.96	8.95	3067	9.94%
05 Sep 2023	8.15	8.00	8.15	8.00	8957	9.99%
04 Sep 2023	7.41	7.40	7.99	7.40	665	-7.38%
01 Sep 2023	8.00	8.55	8.55	7.61	3389	2.56%
31 Aug 2023	7.80	8.00	8.00	7.10	796	0.00%
30 Aug 2023	7.80	7.80	8.40	7.80	590	0.00%
29 Aug 2023	7.80	7.81	7.81	7.80	149	-0.13%
28 Aug 2023	7.81	7.40	7.92	7.40	3233	-2.13%
25 Aug 2023	7.98	7.35	8.69	7.35	2307	-0.13%
24 Aug 2023	7.99	7.20	7.99	7.20	1422	1.14%
23 Aug 2023	7.90	8.09	8.09	7.50	2601	-2.35%
22 Aug 2023	8.09	8.15	8.15	7.37	3371	1.25%
21 Aug 2023	7.99	7.99	7.99	7.99	187	6.53%
18 Aug 2023	7.50	8.25	8.25	7.12	3593	-0.53%
17 Aug 2023	7.54	8.30	8.30	7.54	3489	-9.70%
16 Aug 2023	8.35	8.60	8.60	8.35	47	6.23%
14 Aug 2023	7.86	7.11	7.86	7.11	2638	0.00%
11 Aug 2023	7.86	8.10	8.10	7.35	6872	-2.96%
10 Aug 2023	8.10	8.15	8.15	7.35	381	-0.61%
09 Aug 2023	8.15	7.86	8.64	7.86	1817	3.69%
08 Aug 2023	7.86	7.86	7.86	7.86	362	9.93%
07 Aug 2023	7.15	7.00	8.22	7.00	3494	-4.41%
04 Aug 2023	7.48	7.48	7.48	7.48	35	0.00%
03 Aug 2023	7.48	7.48	7.48	7.48	44	0.00%
02 Aug 2023	7.48	7.48	7.48	7.48	81	0.00%
01 Aug 2023	7.48	7.48	7.48	7.48	141	0.00%
31 Jul 2023	7.48	7.87	7.87	7.48	263	-4.96%
28 Jul 2023	7.87	8.65	8.65	7.87	372	-4.61%
27 Jul 2023	8.25	8.25	8.66	8.25	40	0.00%
26 Jul 2023	8.25	8.25	8.25	8.25	100	0.00%
25 Jul 2023	8.25	8.26	8.26	7.51	765	4.83%
24 Jul 2023	7.87	7.87	7.87	7.87	489	4.93%
21 Jul 2023	7.50	7.50	7.85	7.50	43	0.00%
20 Jul 2023	7.50	7.50	7.50	7.50	330	0.00%
19 Jul 2023	7.50	6.86	7.50	6.86	724	4.31%
18 Jul 2023	7.19	6.85	7.19	6.85	496	4.96%
17 Jul 2023	6.85	7.00	7.00	6.80	1081	-2.14%
14 Jul 2023	7.00	7.03	7.03	7.00	2170	-0.43%
13 Jul 2023	7.03	7.03	7.03	7.03	1692	4.93%
12 Jul 2023	6.70	7.01	7.01	6.67	637	-4.42%
11 Jul 2023	7.01	6.94	7.66	6.94	711	-3.97%
10 Jul 2023	7.30	7.35	7.35	7.30	123	-4.95%
07 Jul 2023	7.68	7.33	7.68	7.33	481	4.92%
06 Jul 2023	7.32	7.31	7.32	7.31	63	0.14%
05 Jul 2023	7.31	7.31	7.31	7.31	5	0.00%
04 Jul 2023	7.31	7.26	7.98	7.26	2413	-4.19%
03 Jul 2023	7.63	7.00	7.63	7.00	262	4.95%
30 Jun 2023	7.27	7.27	7.27	7.27	1679	-4.97%
28 Jun 2023	7.65	7.20	7.65	7.20	3063	4.79%
27 Jun 2023	7.30	7.37	7.37	7.30	377	-0.95%
26 Jun 2023	7.37	7.33	7.70	7.33	800	-4.29%
23 Jun 2023	7.70	8.00	8.00	7.70	635	-4.11%
22 Jun 2023	8.03	8.45	8.45	8.03	42	-4.97%
21 Jun 2023	8.45	8.54	8.54	8.45	22	3.68%
20 Jun 2023	8.15	8.00	8.70	8.00	988	-2.86%
19 Jun 2023	8.39	9.20	9.20	8.39	316	-4.98%
16 Jun 2023	8.83	8.83	8.83	8.83	15	4.99%
15 Jun 2023	8.41	8.23	8.93	8.23	835	-2.77%
14 Jun 2023	8.65	9.45	9.45	8.55	1354	-3.89%
13 Jun 2023	9.00	9.45	9.45	9.00	779	-4.76%
12 Jun 2023	9.45	9.43	9.45	9.43	2862	5.00%
09 Jun 2023	9.00	9.60	9.60	8.85	628	-1.85%
08 Jun 2023	9.17	8.75	9.18	8.75	153	4.80%
07 Jun 2023	8.75	8.70	9.47	8.70	500	-3.10%
06 Jun 2023	9.03	8.17	9.03	8.17	140	5.00%
05 Jun 2023	8.60	9.43	9.43	8.60	743	-4.44%
02 Jun 2023	9.00	9.40	9.40	8.61	810	0.11%
01 Jun 2023	8.99	9.00	9.00	8.35	1366	2.74%
31 May 2023	8.75	9.55	9.55	8.75	1095	-4.89%
30 May 2023	9.20	8.41	9.29	8.41	451	3.95%
29 May 2023	8.85	8.85	8.85	8.85	1	0.00%
26 May 2023	8.85	8.85	8.85	8.85	10	0.00%
25 May 2023	8.85	8.45	8.85	8.45	9	4.73%
24 May 2023	8.45	8.08	8.45	7.68	541	4.58%
23 May 2023	8.08	8.50	8.50	8.08	583	-4.94%
22 May 2023	8.50	9.17	9.17	8.50	467	-2.75%
19 May 2023	8.74	9.19	9.19	8.74	116	-5.00%
18 May 2023	9.20	9.45	9.45	8.56	139	2.22%
17 May 2023	9.00	9.24	9.24	9.00	568	0.00%
16 May 2023	9.00	8.81	9.00	8.81	252	-2.60%
15 May 2023	9.24	9.72	9.72	9.24	773	-4.94%
12 May 2023	9.72	9.94	9.94	9.72	1354	2.32%
11 May 2023	9.50	8.81	9.50	8.81	64	2.48%
10 May 2023	9.27	10.15	10.18	9.27	2654	-4.92%
09 May 2023	9.75	10.08	10.08	9.75	2294	1.56%
08 May 2023	9.60	9.60	9.60	9.60	2083	-2.04%
05 May 2023	9.80	9.80	9.80	9.80	258	4.70%
04 May 2023	9.36	10.60	10.60	9.21	3561	-11.70%
03 May 2023	10.60	10.90	10.90	10.60	5104	16.48%
02 May 2023	9.10	8.99	9.44	8.99	10956	15.63%
28 Apr 2023	7.87	8.30	8.30	7.86	207	-5.18%
27 Apr 2023	8.30	9.00	9.00	7.25	1131	10.52%
26 Apr 2023	7.51	7.10	8.50	7.10	412	-3.72%
25 Apr 2023	7.80	7.00	8.50	7.00	1129	-2.50%
24 Apr 2023	8.00	7.35	8.40	7.35	1941	-4.88%
21 Apr 2023	8.41	8.41	9.00	8.41	1365	0.00%
20 Apr 2023	8.41	8.00	8.41	8.00	1301	5.13%
19 Apr 2023	8.00	7.26	8.00	7.26	427	10.19%
18 Apr 2023	7.26	8.00	8.00	7.00	411	-5.10%
17 Apr 2023	7.65	6.25	8.95	6.25	925	0.53%
13 Apr 2023	7.61	7.90	7.90	7.49	1787	0.00%
12 Apr 2023	7.61	7.50	8.85	6.55	8686	3.12%
11 Apr 2023	7.38	7.80	7.80	6.25	8713	2.79%
10 Apr 2023	7.18	7.75	7.90	7.12	3772	-5.15%
06 Apr 2023	7.57	7.64	7.64	7.10	1435	-0.92%
05 Apr 2023	7.64	7.65	7.65	7.28	608	-0.13%
03 Apr 2023	7.65	7.20	7.80	6.65	2349	6.25%
31 Mar 2023	7.20	7.60	7.84	7.00	9695	-0.41%
29 Mar 2023	7.23	6.99	7.39	6.11	3250	6.64%
28 Mar 2023	6.78	6.65	6.81	6.65	458	-6.48%
27 Mar 2023	7.25	7.94	7.94	7.12	568	-5.10%
24 Mar 2023	7.64	7.55	7.70	6.68	1047	3.66%
23 Mar 2023	7.37	7.50	7.77	7.30	1109	1.10%
22 Mar 2023	7.29	7.00	7.82	6.91	2135	2.53%
21 Mar 2023	7.11	7.60	7.60	7.11	417	-7.30%
20 Mar 2023	7.67	8.00	8.00	7.40	2254	-2.17%
17 Mar 2023	7.84	7.94	7.94	7.50	489	0.77%
16 Mar 2023	7.78	7.85	7.85	7.55	505	2.91%
15 Mar 2023	7.56	7.99	7.99	7.55	4189	0.00%
14 Mar 2023	7.56	8.05	8.15	7.50	3943	-3.94%
13 Mar 2023	7.87	7.65	8.15	7.65	3977	4.93%
10 Mar 2023	7.50	8.40	8.40	7.16	7905	-4.70%
09 Mar 2023	7.87	8.14	8.14	7.72	959	1.55%
08 Mar 2023	7.75	8.25	8.67	7.65	14044	-3.61%
06 Mar 2023	8.04	8.31	8.73	7.60	23900	1.26%
03 Mar 2023	7.94	7.95	7.95	7.50	4218	5.87%
02 Mar 2023	7.50	7.75	7.98	7.50	2325	-3.23%
01 Mar 2023	7.75	8.00	8.00	7.22	5133	-0.64%
28 Feb 2023	7.80	7.11	8.25	7.11	8058	2.90%
27 Feb 2023	7.58	7.83	7.83	7.16	1609	-0.26%
24 Feb 2023	7.60	7.70	7.70	7.02	405	4.40%
23 Feb 2023	7.28	7.84	7.84	7.26	359	-5.33%
22 Feb 2023	7.69	7.80	7.80	7.35	733	-2.04%
21 Feb 2023	7.85	7.99	7.99	7.60	1098	1.42%
20 Feb 2023	7.74	7.54	8.25	7.50	2560	2.65%
17 Feb 2023	7.54	7.01	7.67	7.01	653	1.75%
16 Feb 2023	7.41	7.70	7.79	7.02	4972	-1.72%
15 Feb 2023	7.54	7.69	7.69	6.75	2073	4.58%
14 Feb 2023	7.21	7.80	7.80	7.18	2931	-7.56%
13 Feb 2023	7.80	7.55	7.93	7.11	1906	5.98%
10 Feb 2023	7.36	7.29	8.35	7.06	10289	-3.29%
09 Feb 2023	7.61	8.10	8.30	7.53	4642	-6.05%
08 Feb 2023	8.10	8.15	8.19	7.51	1897	3.05%
07 Feb 2023	7.86	7.60	8.19	7.60	3848	3.42%
06 Feb 2023	7.60	8.19	8.19	7.57	2530	-2.69%
03 Feb 2023	7.81	8.30	8.30	7.55	3295	-1.51%
02 Feb 2023	7.93	8.48	8.48	7.90	2465	-1.86%
01 Feb 2023	8.08	7.70	8.08	7.55	1281	4.94%
31 Jan 2023	7.70	7.70	7.70	7.70	7	2.26%
30 Jan 2023	7.53	8.24	8.24	7.52	511	-4.08%
27 Jan 2023	7.85	8.45	8.45	7.85	2546	-4.85%
25 Jan 2023	8.25	8.59	8.64	8.21	2658	0.00%
24 Jan 2023	8.25	8.26	8.59	8.18	1525	-0.12%
23 Jan 2023	8.26	8.89	8.89	8.20	2630	-3.39%
20 Jan 2023	8.55	8.79	8.79	8.01	2097	1.42%
19 Jan 2023	8.43	8.39	8.43	8.03	3140	4.98%
18 Jan 2023	8.03	8.49	8.49	7.81	7244	-2.31%
17 Jan 2023	8.22	8.45	8.50	8.01	7842	-0.60%
16 Jan 2023	8.27	8.65	8.65	8.25	633	-2.48%
13 Jan 2023	8.48	8.66	8.66	7.90	2648	2.79%
12 Jan 2023	8.25	8.70	8.95	8.20	12991	-4.40%
11 Jan 2023	8.63	8.39	8.75	8.23	3072	3.11%
10 Jan 2023	8.37	8.50	8.70	8.30	4713	-3.01%
09 Jan 2023	8.63	8.95	8.95	8.31	5155	1.17%
06 Jan 2023	8.53	8.80	8.80	8.23	4922	0.35%
05 Jan 2023	8.50	8.15	8.59	8.15	6893	3.79%
04 Jan 2023	8.19	8.62	8.63	8.15	6943	-3.65%
03 Jan 2023	8.50	8.25	8.63	8.25	878	2.91%
02 Jan 2023	8.26	8.64	8.64	8.08	1448	-2.71%
30 Dec 2022	8.49	8.58	8.58	8.07	12955	0.00%
29 Dec 2022	8.49	8.25	8.59	8.01	2419	1.07%
28 Dec 2022	8.40	8.04	8.60	7.83	2160	2.44%
27 Dec 2022	8.20	8.94	8.94	8.10	686	-3.76%
26 Dec 2022	8.52	8.96	8.96	8.52	262	-4.91%
23 Dec 2022	8.96	9.05	9.05	8.96	121	-4.98%
22 Dec 2022	9.43	9.06	9.49	9.06	132	-1.05%
21 Dec 2022	9.53	9.60	9.60	9.53	1206	0.74%
20 Dec 2022	9.46	9.54	9.54	9.00	843	1.94%
19 Dec 2022	9.28	9.05	9.59	9.05	911	1.42%
16 Dec 2022	9.15	9.15	9.64	9.15	849	-1.19%
15 Dec 2022	9.26	9.70	9.70	9.15	431	-1.91%
14 Dec 2022	9.44	9.65	9.65	9.10	1558	-1.36%
13 Dec 2022	9.57	9.55	9.69	9.00	2538	2.35%
12 Dec 2022	9.35	9.83	9.83	9.30	3380	-3.81%
09 Dec 2022	9.72	9.78	9.78	9.38	1255	0.41%
08 Dec 2022	9.68	9.36	9.77	9.35	4324	-1.02%
07 Dec 2022	9.78	9.65	9.79	9.28	6142	3.82%
06 Dec 2022	9.42	9.84	9.84	9.29	5569	-3.58%
05 Dec 2022	9.77	9.85	9.85	9.23	822	0.72%
02 Dec 2022	9.70	9.84	9.84	9.21	4369	0.41%
01 Dec 2022	9.66	9.79	9.79	9.30	6412	3.54%
30 Nov 2022	9.33	10.11	10.11	9.16	2524	-3.12%
29 Nov 2022	9.63	9.70	9.71	9.12	3509	4.11%
28 Nov 2022	9.25	9.25	9.87	9.12	590	-1.60%
25 Nov 2022	9.40	9.29	9.49	9.10	661	2.51%
24 Nov 2022	9.17	9.16	9.78	9.16	2282	-2.86%
23 Nov 2022	9.44	9.99	9.99	9.31	2074	-3.67%
22 Nov 2022	9.80	9.75	9.98	9.21	2148	2.51%
21 Nov 2022	9.56	9.55	9.79	9.00	2572	2.47%
18 Nov 2022	9.33	9.50	10.10	9.18	2631	-3.01%
17 Nov 2022	9.62	9.75	10.00	9.61	200	0.10%
16 Nov 2022	9.61	9.10	9.75	8.91	10712	3.44%
15 Nov 2022	9.29	8.85	9.30	8.71	1053	3.11%
14 Nov 2022	9.01	9.30	9.50	8.81	1503	-1.21%
11 Nov 2022	9.12	9.74	9.77	8.85	2455	-2.04%
10 Nov 2022	9.31	9.40	9.67	8.75	6381	1.09%
09 Nov 2022	9.21	9.90	9.99	9.11	4399	-3.86%
07 Nov 2022	9.58	9.75	9.99	9.05	4230	0.63%
04 Nov 2022	9.52	10.32	10.32	9.36	11651	-3.15%
03 Nov 2022	9.83	9.65	9.93	9.00	6683	3.91%
02 Nov 2022	9.46	9.63	9.67	9.21	1351	2.71%
01 Nov 2022	9.21	9.20	9.42	9.20	299	2.56%
31 Oct 2022	8.98	9.60	9.70	8.95	2150	-4.57%
28 Oct 2022	9.41	8.80	9.41	8.53	1546	4.91%
27 Oct 2022	8.97	9.60	9.60	8.95	2049	-4.68%
25 Oct 2022	9.41	9.38	9.41	8.53	2000	4.91%
24 Oct 2022	8.97	8.75	8.97	8.13	294	4.91%
21 Oct 2022	8.55	9.15	9.37	8.49	4167	-4.26%
20 Oct 2022	8.93	8.85	8.95	8.23	54	3.12%
19 Oct 2022	8.66	8.55	9.45	8.55	6572	-3.78%
18 Oct 2022	9.00	9.55	9.55	8.87	633	-3.54%
17 Oct 2022	9.33	9.20	9.45	9.20	2149	3.67%
14 Oct 2022	9.00	9.05	9.05	8.84	328	1.93%
13 Oct 2022	8.83	8.83	8.83	8.63	130	4.99%
12 Oct 2022	8.41	8.41	8.42	8.41	409	0.00%
11 Oct 2022	8.41	8.41	8.42	8.41	3021	2.19%
10 Oct 2022	8.23	8.23	8.23	8.23	2487	4.97%
06 Oct 2022	7.84	7.84	7.84	7.84	100	-4.97%
03 Oct 2022	8.25	8.25	8.25	8.25	11	-4.95%
29 Sep 2022	8.68	8.28	8.68	8.28	25	4.83%
23 Sep 2022	8.28	7.89	8.28	7.89	440	4.94%
22 Sep 2022	7.89	7.50	7.89	7.50	9313	0.00%
21 Sep 2022	7.89	7.89	7.89	7.89	200	-4.94%
20 Sep 2022	8.30	8.30	8.30	8.30	60	-4.93%
19 Sep 2022	8.73	8.30	8.73	8.30	340	0.00%
16 Sep 2022	8.73	8.73	8.73	8.73	2050	-4.90%
14 Sep 2022	9.18	9.18	9.18	9.18	18	-4.97%
12 Sep 2022	9.66	9.66	9.66	9.66	25	-4.92%
05 Sep 2022	10.16	10.16	10.16	10.16	10	-4.96%
22 Aug 2022	10.69	10.69	10.69	10.69	10	-4.89%
20 Jul 2022	11.24	11.24	11.80	11.24	3288	0.00%
19 Jul 2022	11.24	10.71	11.24	10.71	3632	4.95%
18 Jul 2022	10.71	10.71	10.71	10.71	4071	5.00%
15 Jul 2022	10.20	10.20	10.20	10.20	2425	4.94%
14 Jul 2022	9.72	9.72	9.72	9.72	15281	4.97%
13 Jul 2022	9.26	9.26	9.26	9.26	822	4.99%
12 Jul 2022	8.82	8.82	8.82	8.82	2142	5.00%
11 Jul 2022	8.40	8.00	8.40	8.00	532	5.00%
08 Jul 2022	8.00	8.10	8.10	7.76	181	-1.96%
07 Jul 2022	8.16	8.16	8.16	8.16	662	0.00%
06 Jul 2022	8.16	7.78	8.16	7.40	2119	4.88%
05 Jul 2022	7.78	7.41	7.78	7.41	13	4.99%
01 Jul 2022	7.41	7.41	7.41	7.41	98	0.00%
30 Jun 2022	7.41	7.41	7.41	7.41	3	0.00%
29 Jun 2022	7.41	7.41	7.41	7.41	50	0.00%
27 Jun 2022	7.41	8.00	8.00	7.41	73	-5.00%
24 Jun 2022	7.80	8.27	8.27	7.80	18	-1.02%
23 Jun 2022	7.88	7.88	7.88	7.88	5	-0.13%
21 Jun 2022	7.89	7.90	7.90	7.89	104	-0.13%
20 Jun 2022	7.90	7.90	7.90	7.90	18	-1.00%
16 Jun 2022	7.98	8.05	8.05	7.98	230	-5.00%
15 Jun 2022	8.40	8.40	8.40	8.40	10	0.00%
14 Jun 2022	8.40	8.40	8.40	8.40	10	-0.94%
13 Jun 2022	8.48	8.48	8.48	8.48	38	0.00%
03 Jun 2022	8.48	8.48	8.48	8.48	1	-0.12%
01 Jun 2022	8.49	8.50	8.50	8.49	1400	4.69%
30 May 2022	8.11	8.52	8.52	8.11	1000	-4.92%
26 May 2022	8.53	8.53	8.53	8.53	100	4.92%
16 May 2022	8.13	8.13	8.13	8.13	10	-4.91%
10 May 2022	8.55	8.55	8.55	8.55	10	-4.89%
04 May 2022	8.99	8.99	8.99	8.99	200	-0.44%
02 May 2022	9.03	9.03	9.03	9.03	49	-4.95%
29 Apr 2022	9.50	9.50	9.50	9.50	300	-2.56%
13 Apr 2022	9.75	10.00	10.00	9.75	855	-2.50%
12 Apr 2022	10.00	10.17	10.17	10.00	1352	-1.86%
11 Apr 2022	10.19	11.19	11.19	10.19	13541	-4.41%
08 Apr 2022	10.66	10.66	10.66	10.66	4600	4.92%
07 Apr 2022	10.16	10.16	10.16	10.16	5452	4.96%
06 Apr 2022	9.68	9.68	9.68	9.68	502	4.99%
05 Apr 2022	9.22	9.22	9.22	9.22	700	4.89%
04 Apr 2022	8.79	8.79	8.79	8.79	1308	4.89%
01 Apr 2022	8.38	8.38	8.38	8.38	1364	4.88%
31 Mar 2022	7.99	7.99	7.99	7.99	600	4.99%
30 Mar 2022	7.61	7.61	7.61	7.61	1182	4.97%
29 Mar 2022	7.25	7.25	7.25	7.25	140	4.92%
28 Mar 2022	6.91	6.91	6.91	6.91	1200	4.86%
25 Mar 2022	6.59	6.59	6.59	6.59	500	4.94%
24 Mar 2022	6.28	6.28	6.28	6.28	1000	4.84%
23 Mar 2022	5.99	5.99	5.99	5.99	100	4.90%
22 Mar 2022	5.71	5.71	5.71	5.71	742	4.96%
21 Mar 2022	5.44	5.44	5.44	5.44	2799	4.82%
16 Mar 2022	5.19	5.15	5.19	5.15	1701	2.98%
15 Mar 2022	5.04	5.04	5.04	5.04	720	-4.91%
14 Mar 2022	5.30	5.30	5.30	5.30	344	-4.68%
10 Mar 2022	5.56	5.56	5.56	5.56	1	-4.96%
09 Mar 2022	5.85	5.85	5.85	5.85	50	4.84%
03 Mar 2022	5.58	5.06	5.58	5.06	505	4.89%
28 Feb 2022	5.32	5.32	5.32	5.32	88	4.93%
25 Feb 2022	5.07	5.07	5.07	5.07	100	4.97%
24 Feb 2022	4.83	4.37	4.83	4.37	500	5.00%
23 Feb 2022	4.60	4.60	4.60	4.60	100	-3.56%
18 Feb 2022	4.77	4.76	4.77	4.76	322	-3.64%
17 Feb 2022	4.95	4.96	4.96	4.95	500	-4.81%
16 Feb 2022	5.20	5.20	5.20	5.20	12	-2.07%
15 Feb 2022	5.31	5.31	5.31	5.31	571	-4.84%
14 Feb 2022	5.58	5.58	5.58	5.58	50	-4.94%
11 Feb 2022	5.87	6.16	6.16	5.87	505	0.00%
10 Feb 2022	5.87	5.87	6.47	5.87	250	-4.86%
09 Feb 2022	6.17	6.17	6.17	6.17	715	-4.93%
08 Feb 2022	6.49	6.49	6.49	6.49	600	-4.98%
07 Feb 2022	6.83	6.83	6.83	6.83	1430	-4.87%
04 Feb 2022	7.18	7.18	7.18	7.18	1601	-4.90%
03 Feb 2022	7.55	7.55	7.55	7.55	330	-4.91%
02 Feb 2022	7.94	7.94	7.94	7.94	300	-4.91%
01 Feb 2022	8.35	8.35	8.35	8.35	1	-4.90%
31 Jan 2022	8.78	8.78	8.78	8.78	149	-4.98%
28 Jan 2022	9.24	9.24	9.24	9.24	901	-4.94%
27 Jan 2022	9.72	9.72	9.72	9.72	4285	-4.99%
25 Jan 2022	10.23	11.29	11.29	10.23	5787	-4.93%
24 Jan 2022	10.76	10.76	10.76	10.76	4219	4.98%
21 Jan 2022	10.25	10.25	10.25	10.25	3536	4.91%
20 Jan 2022	9.77	9.77	9.77	9.77	1570	4.94%
19 Jan 2022	9.31	9.31	9.31	9.31	3797	4.96%
18 Jan 2022	8.87	8.87	8.87	8.87	500	4.97%
17 Jan 2022	8.45	8.45	8.45	8.45	826	4.97%
14 Jan 2022	8.05	8.05	8.05	8.05	1269	4.95%
13 Jan 2022	7.67	7.67	7.67	7.67	568	4.92%
12 Jan 2022	7.31	7.31	7.31	7.31	1110	4.88%
11 Jan 2022	6.97	6.97	6.97	6.97	878	4.97%
10 Jan 2022	6.64	6.64	6.64	6.64	1740	4.90%
07 Jan 2022	6.33	6.33	6.33	6.33	99	3.09%
06 Jan 2022	6.14	5.56	6.14	5.56	263	4.96%
05 Jan 2022	5.85	6.24	6.24	5.85	200	-1.68%
04 Jan 2022	5.95	5.77	6.36	5.76	1426	-1.82%
03 Jan 2022	6.06	6.06	6.06	6.06	100	-4.87%
31 Dec 2021	6.37	6.07	6.37	6.07	766	4.94%
30 Dec 2021	6.07	5.51	6.07	5.51	312	4.84%
29 Dec 2021	5.79	5.27	5.79	5.27	941	4.89%
27 Dec 2021	5.52	5.40	5.52	5.40	1514	0.36%
24 Dec 2021	5.50	5.94	5.94	5.50	1477	-4.84%
23 Dec 2021	5.78	5.78	5.78	5.78	118	-4.93%
22 Dec 2021	6.08	6.08	6.72	6.08	1126	-5.00%
21 Dec 2021	6.40	6.60	6.60	6.40	110	-4.90%
20 Dec 2021	6.73	6.73	7.43	6.73	5100	-4.94%
17 Dec 2021	7.08	7.00	7.08	7.00	500	0.00%
16 Dec 2021	7.08	7.08	7.08	7.08	201	-4.97%
14 Dec 2021	7.45	7.45	7.45	7.45	10	-1.97%
13 Dec 2021	7.60	7.60	7.60	7.60	3	-1.94%
10 Dec 2021	7.75	7.89	7.89	7.75	97	-1.77%
08 Dec 2021	7.89	7.89	7.89	7.89	550	-4.94%
06 Dec 2021	8.30	8.30	8.30	8.30	100	-4.93%
03 Dec 2021	8.73	8.73	8.73	8.73	200	-4.90%
01 Dec 2021	9.18	9.18	9.18	9.18	2	-4.97%
30 Nov 2021	9.66	9.66	9.66	9.66	1	-4.92%
29 Nov 2021	10.16	10.16	10.16	10.16	133	-4.96%
26 Nov 2021	10.69	10.16	10.69	10.16	10000	0.00%
25 Nov 2021	10.69	10.69	10.69	10.69	50	-0.65%
24 Nov 2021	10.76	10.77	10.77	10.70	1110	-0.19%
23 Nov 2021	10.78	10.50	10.78	10.50	2974	4.97%
22 Nov 2021	10.27	10.27	10.27	10.00	18252	4.90%
18 Nov 2021	9.79	9.79	9.79	9.79	1889	4.93%
17 Nov 2021	9.33	9.10	9.33	9.10	784	4.95%
16 Nov 2021	8.89	9.10	9.10	8.85	3124	2.54%
15 Nov 2021	8.67	8.66	8.67	8.66	1405	4.96%
12 Nov 2021	8.26	8.05	8.26	7.95	3385	4.96%
11 Nov 2021	7.87	7.65	7.87	7.65	8165	4.93%
10 Nov 2021	7.50	7.50	7.50	7.15	14543	4.90%
09 Nov 2021	7.15	6.96	7.15	6.47	5610	4.99%
08 Nov 2021	6.81	6.80	6.81	6.80	405	2.41%
03 Nov 2021	6.65	6.65	6.65	6.19	1514	2.31%
02 Nov 2021	6.50	6.65	6.65	6.50	27	0.00%
01 Nov 2021	6.50	6.80	6.97	6.31	769	-2.11%
29 Oct 2021	6.64	6.64	6.65	6.64	1763	-4.87%
28 Oct 2021	6.98	7.05	7.05	6.66	289	1.01%
27 Oct 2021	6.91	7.30	7.30	6.78	2673	-2.95%
26 Oct 2021	7.12	7.30	7.30	6.78	873	-0.14%
25 Oct 2021	7.13	7.01	7.15	6.66	11604	1.71%
22 Oct 2021	7.01	7.15	7.15	6.71	1119	0.14%
21 Oct 2021	7.00	7.00	7.00	6.53	2047	2.19%
20 Oct 2021	6.85	6.53	6.85	6.22	1311	4.90%
19 Oct 2021	6.53	6.52	6.53	6.52	1113	4.98%
18 Oct 2021	6.22	6.50	6.65	6.12	3573	-2.20%
14 Oct 2021	6.36	7.00	7.00	6.35	2200	-4.65%
13 Oct 2021	6.67	6.85	7.33	6.65	4456	-4.58%
12 Oct 2021	6.99	7.40	7.40	6.71	3154	-0.99%
11 Oct 2021	7.06	7.41	7.78	7.04	2905	-4.72%
08 Oct 2021	7.41	7.41	7.41	7.41	244	-5.00%
07 Oct 2021	7.80	7.80	7.80	7.80	20	-4.99%
04 Oct 2021	8.21	8.21	8.21	8.21	60	-4.98%
01 Oct 2021	8.64	8.64	8.64	8.64	300	-4.95%
28 Sep 2021	9.09	9.09	9.09	9.09	5400	-4.92%
13 Sep 2021	9.56	9.56	9.56	9.56	450	-4.97%
02 Aug 2021	10.06	10.06	10.06	10.06	105	-4.91%
30 Jul 2021	10.58	10.58	10.58	10.58	2690	4.96%
29 Jul 2021	10.08	10.08	10.08	10.08	6411	5.00%
28 Jul 2021	9.60	9.55	9.60	9.55	1713	4.92%
27 Jul 2021	9.15	9.75	9.75	9.10	9490	-1.51%
26 Jul 2021	9.29	9.29	9.29	9.29	9283	4.97%
23 Jul 2021	8.85	8.85	8.85	8.85	1303	4.98%
22 Jul 2021	8.43	8.43	8.43	8.43	1613	4.98%
20 Jul 2021	8.03	8.03	8.03	8.03	2203	4.97%
19 Jul 2021	7.65	7.65	7.65	7.65	1430	4.94%
16 Jul 2021	7.29	7.29	7.29	7.29	3	4.89%
15 Jul 2021	6.95	6.95	6.95	6.95	103	4.98%
14 Jul 2021	6.62	6.62	6.62	6.62	476	4.91%
13 Jul 2021	6.31	6.31	6.31	6.31	253	4.99%
12 Jul 2021	6.01	6.01	6.01	6.01	100	4.89%
09 Jul 2021	5.73	5.73	5.73	5.73	1000	4.95%
08 Jul 2021	5.46	5.46	5.46	5.46	769	5.00%
07 Jul 2021	5.20	5.20	5.20	5.20	700	4.84%
06 Jul 2021	4.96	4.96	4.96	4.96	100	4.86%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Rajasthan Securities Ltd

Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks