SEBI Registration No.: INA000006688
Preparing link (3 sec)...
Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Jun 2025 | 37.00 | 37.10 | 37.10 | 37.00 | 190 | 4.67% |
| 19 May 2025 | 35.35 | 33.67 | 35.35 | 33.67 | 11 | 4.99% |
| 12 May 2025 | 33.67 | 30.47 | 33.67 | 30.47 | 3279 | 4.99% |
| 15 Apr 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 72 | -4.98% |
| 07 Apr 2025 | 33.75 | 33.76 | 33.76 | 33.75 | 16 | 4.94% |
| 11 Nov 2024 | 32.16 | 33.16 | 33.16 | 32.16 | 7 | 1.80% |
| 12 Aug 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 50 | 0.00% |
| 29 Jul 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 319 | 0.00% |
| 15 Jul 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 1281 | 4.99% |
| 08 Jul 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 1 | 4.99% |
| 01 Jul 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 1 | 4.98% |
| 10 Jun 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 6 | 5.00% |
| 03 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 30 | -2.80% |
| 06 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 6 | -3.01% |
| 22 Apr 2024 | 27.58 | 25.48 | 27.58 | 25.48 | 1020 | 4.99% |
| 15 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 60 | -3.03% |
| 01 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 100 | 0.00% |
| 26 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 44 | 0.00% |
| 04 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 1013 | 5.00% |
| 26 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 52 | 4.92% |
| 23 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 500 | 5.00% |
| 22 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 410 | 4.98% |
| 20 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 1 | 2.01% |
| 19 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 1000 | 4.99% |
| 16 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 1000 | 4.99% |
| 13 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 100 | 0.00% |
| 12 Feb 2024 | 19.84 | 20.83 | 20.83 | 19.84 | 26 | 0.00% |
| 06 Feb 2024 | 19.84 | 18.89 | 19.84 | 18.89 | 190 | 4.97% |
| 05 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 270 | 0.00% |
| 01 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 180 | 0.00% |
| 30 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 282 | 0.00% |
| 20 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | 0.00% |
| 19 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 200 | 0.00% |
| 17 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 300 | 5.00% |
| 16 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 300 | 0.00% |
| 15 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 750 | 2.86% |
| 12 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 390 | 0.00% |
| 11 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 310 | -2.78% |
| 10 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 400 | 0.00% |
| 09 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 545 | 0.00% |
| 08 Jan 2024 | 18.00 | 18.00 | 19.16 | 18.00 | 471 | -1.37% |
| 05 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 150 | 0.00% |
| 04 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 1 | -1.35% |
| 03 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 1 | -2.63% |
| 02 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 1 | 0.00% |
| 01 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 1 | -5.00% |
| 28 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 38 | -3.66% |
| 22 Dec 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 1 | -4.99% |
| 11 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 12 | -5.00% |
| 20 Nov 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 50 | -2.00% |
| 07 Nov 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 100 | 4.96% |
| 13 Oct 2023 | 22.36 | 23.49 | 23.49 | 22.36 | 1017 | -0.09% |
| 12 Oct 2023 | 22.38 | 20.89 | 22.38 | 20.89 | 2513 | 4.97% |
| 11 Oct 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 210 | 0.00% |
| 09 Oct 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 586 | 0.00% |
| 06 Oct 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 1100 | 0.00% |
| 11 Sep 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 50 | 0.00% |
| 25 Aug 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 100 | 4.97% |
| 22 Aug 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 27 | 4.96% |
| 21 Aug 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 846 | 4.99% |
| 17 Aug 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 100 | 0.00% |
| 10 Aug 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 2 | 4.54% |
| 04 Jul 2023 | 17.63 | 17.63 | 18.14 | 17.63 | 70 | 2.03% |
| 15 Jun 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 100 | 4.98% |
| 13 Jun 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 6 | -2.02% |
| 08 Jun 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 1 | 0.00% |
| 20 Mar 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 2 | 2.13% |
| 16 Feb 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 99 | 0.00% |
| 15 Feb 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 2 | 0.00% |
| 04 Jan 2023 | 16.45 | 17.30 | 17.30 | 16.45 | 98 | -4.91% |
| 03 Jan 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 58 | -4.95% |
| 29 Dec 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18 | -4.96% |
| 09 Dec 2022 | 19.15 | 19.15 | 19.15 | 19.15 | 1 | 0.00% |
| 03 Oct 2022 | 19.15 | 19.15 | 19.15 | 19.15 | 1 | -4.77% |
| 27 Sep 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 1001 | 4.96% |
| 26 Sep 2022 | 19.16 | 19.16 | 19.16 | 19.16 | 10 | 4.99% |
| 23 Sep 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 102 | 4.95% |
| 22 Sep 2022 | 17.39 | 17.39 | 17.39 | 17.39 | 5 | 4.95% |
| 21 Sep 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 1 | 4.94% |
| 20 Sep 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 1 | 4.99% |
| 19 Sep 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 71 | 4.95% |
| 16 Sep 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 8 | 4.98% |
| 15 Sep 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 2 | 5.00% |
| 13 Sep 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 9 | 0.00% |
| 05 Sep 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | 0.00% |
| 02 Sep 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 1 | 0.00% |
| 29 Aug 2022 | 13.00 | 12.95 | 13.00 | 12.95 | 2 | 0.39% |
| 26 Aug 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 2 | 2.37% |
| 24 Aug 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 149 | -1.17% |
| 22 Aug 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 1 | 0.00% |
| 08 Aug 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 1 | 0.00% |
| 20 Jul 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 30 | 0.00% |
| 11 Jul 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 70 | -1.54% |
| 07 Jul 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 50 | 0.00% |
| 08 Jun 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 3 | 0.00% |
| 31 May 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 107 | 0.00% |
| 26 May 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 201 | 0.00% |
| 25 May 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 65 | 0.00% |
| 17 May 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 1 | 0.00% |
| 20 Apr 2022 | 13.00 | 13.65 | 13.65 | 13.00 | 2 | 0.00% |
| 18 Apr 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 20 | 0.00% |
| 13 Apr 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 50 | 0.00% |
| 14 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 15 | 0.00% |
| 11 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 10 | 0.00% |
| 07 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 10 | 0.00% |
| 04 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 2 | 0.00% |
| 25 Feb 2022 | 13.00 | 13.30 | 13.30 | 13.00 | 9 | 0.00% |
| 28 Jan 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 26 | -0.76% |
| 27 Jan 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 109 | 0.00% |
| 25 Jan 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 15 | 0.00% |
| 19 Jan 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 3 | 2.26% |
| 11 Jan 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 15 | 5.00% |
| 07 Jan 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 10 | 4.99% |
| 06 Jan 2022 | 11.62 | 11.85 | 11.85 | 11.62 | 45 | 0.00% |
| 05 Jan 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 10 | 4.97% |
| 04 Jan 2022 | 11.07 | 11.07 | 11.07 | 11.07 | 1 | 0.00% |
| 24 Dec 2021 | 11.07 | 11.07 | 11.07 | 11.07 | 3 | 0.00% |
| 23 Dec 2021 | 11.07 | 11.07 | 11.07 | 11.07 | 1 | 4.93% |
| 21 Dec 2021 | 10.55 | 10.80 | 10.80 | 10.55 | 4 | 0.00% |
| 20 Dec 2021 | 10.55 | 10.60 | 10.60 | 10.55 | 36 | 2.43% |
| 17 Dec 2021 | 10.30 | 10.50 | 10.50 | 10.30 | 289 | 0.49% |
| 13 Dec 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 5 | 2.60% |
| 06 Dec 2021 | 9.99 | 9.99 | 9.99 | 9.99 | 2 | 4.94% |
| 02 Dec 2021 | 9.52 | 9.52 | 9.52 | 9.52 | 15 | 2.81% |
| 01 Dec 2021 | 9.26 | 9.26 | 9.26 | 9.26 | 15 | 0.65% |
| 30 Nov 2021 | 9.20 | 8.85 | 9.20 | 8.85 | 6059 | 0.00% |
| 29 Nov 2021 | 9.20 | 9.15 | 9.20 | 9.15 | 1863 | -4.17% |
| 26 Nov 2021 | 9.60 | 10.10 | 10.10 | 9.60 | 126 | -4.95% |
| 25 Nov 2021 | 10.10 | 10.85 | 11.00 | 10.10 | 10343 | -4.72% |
| 24 Nov 2021 | 10.60 | 10.60 | 10.60 | 10.60 | 6 | -4.93% |
| 23 Nov 2021 | 11.15 | 11.15 | 11.15 | 11.15 | 53 | -4.70% |
| 22 Nov 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 1 | -4.88% |
| 17 Nov 2021 | 12.30 | 12.30 | 12.30 | 12.30 | 5 | -4.65% |
| 16 Nov 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 16 | -4.80% |
| 15 Nov 2021 | 13.55 | 13.55 | 13.55 | 13.55 | 15 | -4.91% |
| 12 Nov 2021 | 14.25 | 14.25 | 14.25 | 14.25 | 5 | -5.00% |
| 11 Nov 2021 | 15.00 | 15.75 | 15.75 | 15.00 | 510 | -4.76% |
| 09 Nov 2021 | 15.75 | 15.75 | 15.75 | 15.75 | 49 | -4.83% |
| 27 Sep 2021 | 16.55 | 16.55 | 16.55 | 16.55 | 1 | -4.89% |
| 20 Sep 2021 | 17.40 | 17.40 | 17.40 | 17.40 | 200 | -4.92% |
| 06 Sep 2021 | 18.30 | 20.15 | 20.15 | 18.30 | 121 | -4.79% |
| 11 Aug 2021 | 19.22 | 19.24 | 19.24 | 19.22 | 110 | 4.86% |
| 10 Aug 2021 | 18.33 | 18.33 | 18.33 | 18.33 | 199 | 4.98% |
| 09 Aug 2021 | 17.46 | 17.46 | 17.46 | 17.46 | 10 | 4.99% |
| 06 Aug 2021 | 16.63 | 16.63 | 16.63 | 16.63 | 1025 | 4.99% |
| 05 Aug 2021 | 15.84 | 15.84 | 15.84 | 15.84 | 70 | 4.97% |
| 04 Aug 2021 | 15.09 | 15.09 | 15.09 | 15.09 | 114 | 4.94% |
| 03 Aug 2021 | 14.38 | 14.38 | 14.38 | 14.38 | 35 | 4.96% |
| 02 Aug 2021 | 13.70 | 13.70 | 13.70 | 13.70 | 75 | 4.98% |
| 30 Jul 2021 | 13.05 | 13.05 | 13.05 | 13.05 | 115 | 4.99% |
| 29 Jul 2021 | 12.43 | 12.43 | 12.43 | 12.43 | 90 | 4.98% |
| 28 Jul 2021 | 11.84 | 11.84 | 11.84 | 11.84 | 50 | 4.96% |
| 27 Jul 2021 | 11.28 | 11.28 | 11.28 | 11.28 | 115 | 4.93% |
| 26 Jul 2021 | 10.75 | 10.75 | 10.75 | 10.75 | 85 | 4.98% |
| 23 Jul 2021 | 10.24 | 10.24 | 10.24 | 10.24 | 2135 | 4.92% |
| 22 Jul 2021 | 9.76 | 9.76 | 9.76 | 9.76 | 225 | 4.95% |
| 20 Jul 2021 | 9.30 | 9.30 | 9.30 | 9.30 | 210 | 4.97% |
| 19 Jul 2021 | 8.86 | 8.86 | 8.86 | 8.86 | 100 | 4.98% |
| 16 Jul 2021 | 8.44 | 8.44 | 8.44 | 8.44 | 55 | 4.98% |
| 15 Jul 2021 | 8.04 | 8.04 | 8.04 | 8.04 | 106 | 4.96% |
| 14 Jul 2021 | 7.66 | 7.66 | 7.66 | 7.66 | 79 | 4.93% |
| 13 Jul 2021 | 7.30 | 7.30 | 7.30 | 7.30 | 30215 | 4.89% |
| 12 Jul 2021 | 6.96 | 6.96 | 6.96 | 6.96 | 75 | 4.98% |
| 09 Jul 2021 | 6.63 | 6.63 | 6.63 | 6.63 | 150 | 4.91% |
| 08 Jul 2021 | 6.32 | 6.32 | 6.32 | 6.32 | 1074 | 4.98% |
| 07 Jul 2021 | 6.02 | 6.01 | 6.02 | 6.01 | 101 | 4.88% |
| 06 Jul 2021 | 5.74 | 5.20 | 5.74 | 5.20 | 5050 | 4.94% |
| 05 Jul 2021 | 5.47 | 5.75 | 5.75 | 5.47 | 324 | -4.87% |
| 22 Jun 2021 | 5.75 | 5.75 | 5.75 | 5.75 | 1 | 0.00% |
| 16 Jun 2021 | 5.75 | 6.05 | 6.05 | 5.75 | 31 | -4.96% |
| 11 Jun 2021 | 6.05 | 6.36 | 6.36 | 6.05 | 34000 | -4.87% |
| 10 Jun 2021 | 6.36 | 6.36 | 6.36 | 6.36 | 5 | -4.79% |
