Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 750 | -5.99% |
| 18 Dec 2025 | 70.00 | 71.89 | 72.00 | 69.10 | 6000 | 0.00% |
| 17 Dec 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 2250 | 0.00% |
| 16 Dec 2025 | 70.00 | 66.00 | 71.00 | 66.00 | 11250 | 6.08% |
| 15 Dec 2025 | 65.99 | 63.05 | 65.99 | 63.05 | 1500 | -4.89% |
| 12 Dec 2025 | 69.38 | 71.51 | 71.51 | 69.00 | 6750 | -2.98% |
| 11 Dec 2025 | 71.51 | 70.39 | 76.39 | 70.00 | 18000 | 1.59% |
| 10 Dec 2025 | 70.39 | 68.16 | 70.98 | 68.16 | 7500 | 5.04% |
| 09 Dec 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 750 | 0.00% |
| 08 Dec 2025 | 67.01 | 65.01 | 69.00 | 65.01 | 6750 | -4.27% |
| 05 Dec 2025 | 70.00 | 69.10 | 70.99 | 69.10 | 7500 | -3.91% |
| 04 Dec 2025 | 72.85 | 70.11 | 72.85 | 69.00 | 11250 | 2.61% |
| 03 Dec 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 750 | -1.85% |
| 02 Dec 2025 | 72.34 | 73.00 | 74.30 | 67.25 | 15000 | -1.59% |
| 01 Dec 2025 | 73.51 | 74.99 | 74.99 | 73.00 | 9000 | 0.85% |
| 28 Nov 2025 | 72.89 | 72.89 | 73.00 | 72.88 | 4500 | -1.50% |
| 27 Nov 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 750 | 5.55% |
| 26 Nov 2025 | 70.11 | 72.40 | 74.18 | 70.11 | 12000 | -1.52% |
| 25 Nov 2025 | 71.19 | 71.76 | 74.99 | 70.00 | 36000 | -0.42% |
| 24 Nov 2025 | 71.49 | 70.01 | 73.74 | 69.68 | 17250 | 2.60% |
| 21 Nov 2025 | 69.68 | 72.00 | 72.90 | 64.22 | 29250 | -1.90% |
| 20 Nov 2025 | 71.03 | 70.00 | 73.00 | 65.32 | 300000 | -2.12% |
| 19 Nov 2025 | 72.57 | 80.63 | 80.63 | 72.57 | 34500 | -10.00% |
| 18 Nov 2025 | 80.63 | 85.00 | 85.00 | 80.00 | 14250 | -6.79% |
| 17 Nov 2025 | 86.50 | 84.50 | 88.99 | 84.50 | 6000 | 4.42% |
| 14 Nov 2025 | 82.84 | 73.80 | 82.89 | 73.66 | 48750 | 9.93% |
| 13 Nov 2025 | 75.36 | 74.00 | 79.68 | 72.18 | 76500 | -6.03% |
| 12 Nov 2025 | 80.20 | 82.00 | 82.00 | 80.01 | 3750 | -2.20% |
| 11 Nov 2025 | 82.00 | 85.50 | 85.50 | 80.26 | 17250 | -3.55% |
| 10 Nov 2025 | 85.02 | 83.00 | 87.55 | 81.15 | 15000 | 6.80% |
| 07 Nov 2025 | 79.61 | 85.00 | 85.00 | 79.51 | 6750 | -2.93% |
| 06 Nov 2025 | 82.01 | 83.14 | 83.14 | 82.01 | 3000 | -1.35% |
| 04 Nov 2025 | 83.13 | 88.00 | 88.00 | 78.51 | 24750 | -2.20% |
| 03 Nov 2025 | 85.00 | 90.00 | 90.00 | 84.99 | 9000 | -4.49% |
| 31 Oct 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 1500 | 1.77% |
| 30 Oct 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 750 | 0.81% |
| 29 Oct 2025 | 86.75 | 92.80 | 93.00 | 86.00 | 14250 | -3.61% |
| 27 Oct 2025 | 90.00 | 86.40 | 90.00 | 83.10 | 10500 | 0.00% |
| 24 Oct 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 750 | -4.76% |
| 21 Oct 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 750 | 1.61% |
| 20 Oct 2025 | 93.00 | 89.20 | 93.00 | 89.20 | 3000 | 2.20% |
| 17 Oct 2025 | 91.00 | 91.00 | 93.00 | 91.00 | 12000 | 0.00% |
| 16 Oct 2025 | 91.00 | 100.95 | 100.95 | 90.00 | 33000 | -0.98% |
| 15 Oct 2025 | 91.90 | 88.00 | 95.15 | 86.50 | 28500 | 6.24% |
| 14 Oct 2025 | 86.50 | 88.10 | 88.10 | 86.50 | 2250 | -4.10% |
| 13 Oct 2025 | 90.20 | 85.80 | 92.30 | 84.95 | 23250 | 7.44% |
| 10 Oct 2025 | 83.95 | 93.00 | 93.00 | 83.70 | 61500 | -9.73% |
| 09 Oct 2025 | 93.00 | 85.75 | 94.95 | 85.75 | 18750 | -1.01% |
| 08 Oct 2025 | 93.95 | 94.05 | 94.05 | 93.95 | 3000 | -0.11% |
| 07 Oct 2025 | 94.05 | 93.85 | 97.50 | 93.85 | 34500 | -4.76% |
| 06 Oct 2025 | 98.75 | 101.40 | 101.40 | 98.75 | 30000 | -4.96% |
| 03 Oct 2025 | 103.90 | 103.05 | 103.90 | 101.65 | 19500 | -2.90% |
| 01 Oct 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 750 | 3.88% |
| 30 Sep 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 750 | 0.24% |
| 29 Sep 2025 | 102.75 | 103.00 | 103.00 | 102.75 | 3750 | -4.86% |
| 26 Sep 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 750 | -2.44% |
| 25 Sep 2025 | 110.70 | 102.75 | 110.75 | 102.00 | 13500 | 4.43% |
| 24 Sep 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 750 | -2.75% |
| 23 Sep 2025 | 109.00 | 105.90 | 109.00 | 105.90 | 3750 | 2.93% |
| 22 Sep 2025 | 105.90 | 114.95 | 114.95 | 105.45 | 18750 | -4.59% |
| 19 Sep 2025 | 111.00 | 107.20 | 113.00 | 107.20 | 18000 | -0.89% |
| 18 Sep 2025 | 112.00 | 113.35 | 113.35 | 108.50 | 11250 | -1.19% |
| 17 Sep 2025 | 113.35 | 113.20 | 115.30 | 113.00 | 13500 | -3.90% |
| 16 Sep 2025 | 117.95 | 113.70 | 118.95 | 109.50 | 11250 | 3.74% |
| 15 Sep 2025 | 113.70 | 116.55 | 116.55 | 113.70 | 17250 | 2.43% |
| 12 Sep 2025 | 111.00 | 110.05 | 111.00 | 110.00 | 2250 | -0.89% |
| 11 Sep 2025 | 112.00 | 113.15 | 113.15 | 111.25 | 5250 | -1.02% |
| 10 Sep 2025 | 113.15 | 116.00 | 116.00 | 112.75 | 3000 | -2.46% |
| 09 Sep 2025 | 116.00 | 115.00 | 116.85 | 115.00 | 9750 | 4.22% |
| 08 Sep 2025 | 111.30 | 111.95 | 111.95 | 111.15 | 12000 | -4.87% |
| 05 Sep 2025 | 117.00 | 114.00 | 117.00 | 110.00 | 17250 | 2.63% |
| 04 Sep 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 750 | -1.00% |
| 03 Sep 2025 | 115.15 | 112.75 | 118.95 | 112.75 | 7500 | -2.62% |
| 02 Sep 2025 | 118.25 | 119.50 | 119.50 | 113.80 | 9750 | -1.05% |
| 01 Sep 2025 | 119.50 | 111.90 | 119.50 | 111.90 | 5250 | 1.49% |
| 29 Aug 2025 | 117.75 | 117.80 | 117.80 | 117.75 | 4500 | -4.96% |
| 28 Aug 2025 | 123.90 | 119.10 | 123.90 | 119.10 | 3000 | 0.53% |
| 26 Aug 2025 | 123.25 | 129.70 | 129.70 | 123.25 | 3750 | -4.97% |
| 25 Aug 2025 | 129.70 | 129.00 | 130.50 | 128.50 | 27000 | 4.34% |
| 22 Aug 2025 | 124.30 | 124.20 | 124.30 | 120.00 | 27000 | 4.98% |
| 21 Aug 2025 | 118.40 | 112.80 | 118.40 | 112.80 | 12000 | 4.96% |
| 20 Aug 2025 | 112.80 | 117.95 | 118.00 | 112.55 | 21750 | -4.77% |
| 19 Aug 2025 | 118.45 | 115.50 | 118.45 | 112.30 | 27750 | 0.21% |
| 18 Aug 2025 | 118.20 | 120.00 | 121.00 | 118.20 | 20250 | -4.98% |
| 14 Aug 2025 | 124.40 | 124.50 | 127.00 | 116.35 | 21000 | 2.56% |
| 13 Aug 2025 | 121.30 | 118.00 | 121.30 | 118.00 | 3000 | 4.98% |
| 12 Aug 2025 | 115.55 | 117.05 | 121.00 | 112.00 | 6000 | -1.28% |
| 11 Aug 2025 | 117.05 | 120.00 | 120.00 | 117.05 | 10500 | -3.26% |
| 08 Aug 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 1500 | -1.43% |
| 07 Aug 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 750 | 0.61% |
| 06 Aug 2025 | 122.00 | 118.30 | 122.00 | 118.25 | 9000 | -1.97% |
| 05 Aug 2025 | 124.45 | 128.00 | 128.00 | 124.45 | 9750 | -5.00% |
| 04 Aug 2025 | 131.00 | 143.40 | 143.40 | 129.80 | 6750 | -4.10% |
| 31 Jul 2025 | 136.60 | 128.55 | 139.00 | 128.50 | 7500 | 1.19% |
| 30 Jul 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 750 | -3.57% |
| 29 Jul 2025 | 140.00 | 133.35 | 140.00 | 130.20 | 18000 | 4.99% |
| 28 Jul 2025 | 133.35 | 139.00 | 144.45 | 132.10 | 7500 | -3.37% |
| 25 Jul 2025 | 138.00 | 145.50 | 145.50 | 138.00 | 1500 | -2.68% |
| 24 Jul 2025 | 141.80 | 139.00 | 143.00 | 139.00 | 6000 | 1.32% |
| 23 Jul 2025 | 139.95 | 135.00 | 140.00 | 135.00 | 11250 | 2.98% |
| 22 Jul 2025 | 135.90 | 142.00 | 142.00 | 135.90 | 12000 | -7.68% |
| 21 Jul 2025 | 147.20 | 145.00 | 150.00 | 139.50 | 30750 | 0.82% |
| 18 Jul 2025 | 146.00 | 158.00 | 158.00 | 143.00 | 13500 | 0.17% |
| 17 Jul 2025 | 145.75 | 148.95 | 148.95 | 135.65 | 24000 | -0.99% |
| 16 Jul 2025 | 147.20 | 139.95 | 149.90 | 136.00 | 28500 | 5.82% |
| 15 Jul 2025 | 139.10 | 126.00 | 139.90 | 126.00 | 63750 | 7.12% |
| 14 Jul 2025 | 129.85 | 125.00 | 133.00 | 122.00 | 39750 | 5.61% |
| 11 Jul 2025 | 122.95 | 136.00 | 137.40 | 121.00 | 55500 | -5.53% |
| 10 Jul 2025 | 130.15 | 125.00 | 135.00 | 125.00 | 80250 | 9.78% |
| 09 Jul 2025 | 118.55 | 125.00 | 125.00 | 118.55 | 9750 | -3.50% |
| 08 Jul 2025 | 122.85 | 111.00 | 133.65 | 107.10 | 97500 | 10.28% |
| 07 Jul 2025 | 111.40 | 114.85 | 117.00 | 110.00 | 48750 | -5.23% |
| 04 Jul 2025 | 117.55 | 117.80 | 117.80 | 116.00 | 6750 | -2.04% |
| 03 Jul 2025 | 120.00 | 124.85 | 124.85 | 120.00 | 6000 | 0.00% |
| 02 Jul 2025 | 120.00 | 119.95 | 120.05 | 119.00 | 8250 | 1.22% |
| 01 Jul 2025 | 118.55 | 123.05 | 123.05 | 116.00 | 7500 | -3.66% |
| 30 Jun 2025 | 123.05 | 125.00 | 127.90 | 123.00 | 8250 | -1.56% |
| 27 Jun 2025 | 125.00 | 119.70 | 125.00 | 119.70 | 14250 | 4.43% |
| 26 Jun 2025 | 119.70 | 127.50 | 127.50 | 118.10 | 58500 | -7.92% |
| 25 Jun 2025 | 130.00 | 137.85 | 137.85 | 130.00 | 13500 | 0.23% |
| 24 Jun 2025 | 129.70 | 130.00 | 130.50 | 128.85 | 6000 | 0.66% |
| 23 Jun 2025 | 128.85 | 124.00 | 128.90 | 124.00 | 12750 | 3.91% |
| 20 Jun 2025 | 124.00 | 123.55 | 128.00 | 118.00 | 32250 | -0.80% |
| 19 Jun 2025 | 125.00 | 129.50 | 129.80 | 125.00 | 20250 | -1.15% |
| 18 Jun 2025 | 126.45 | 134.95 | 135.00 | 125.60 | 23250 | -4.02% |
| 17 Jun 2025 | 131.75 | 129.00 | 134.00 | 128.10 | 5250 | -1.97% |
| 16 Jun 2025 | 134.40 | 136.00 | 137.00 | 130.05 | 36000 | 2.79% |
| 13 Jun 2025 | 130.75 | 137.00 | 145.35 | 129.95 | 54000 | -3.40% |
| 12 Jun 2025 | 135.35 | 148.15 | 148.15 | 132.00 | 33000 | -2.03% |
| 11 Jun 2025 | 138.15 | 131.20 | 154.00 | 130.35 | 44250 | 1.58% |
| 10 Jun 2025 | 136.00 | 130.25 | 136.00 | 127.00 | 5250 | 4.45% |
| 09 Jun 2025 | 130.20 | 142.00 | 142.00 | 129.00 | 15750 | -6.47% |
| 06 Jun 2025 | 139.20 | 140.00 | 142.95 | 135.00 | 22500 | -0.82% |
| 05 Jun 2025 | 140.35 | 123.45 | 141.75 | 122.95 | 90750 | 18.79% |
| 04 Jun 2025 | 118.15 | 113.05 | 119.50 | 113.00 | 9000 | -0.08% |
| 03 Jun 2025 | 118.25 | 118.40 | 122.70 | 113.00 | 20250 | -0.13% |
| 02 Jun 2025 | 118.40 | 112.00 | 123.00 | 108.35 | 25500 | 6.52% |
| 30 May 2025 | 111.15 | 106.00 | 113.00 | 101.00 | 72000 | 2.44% |
| 29 May 2025 | 108.50 | 109.10 | 114.90 | 107.50 | 17250 | -0.55% |
| 28 May 2025 | 109.10 | 114.00 | 114.05 | 108.00 | 25500 | -4.30% |
| 27 May 2025 | 114.00 | 115.00 | 119.00 | 114.00 | 20250 | -0.65% |
| 26 May 2025 | 114.75 | 129.90 | 129.90 | 114.00 | 46500 | -6.59% |
| 23 May 2025 | 122.85 | 115.05 | 130.00 | 115.05 | 37500 | 7.25% |
| 22 May 2025 | 114.55 | 118.10 | 118.10 | 113.00 | 37500 | -2.92% |
| 21 May 2025 | 118.00 | 128.00 | 128.00 | 115.00 | 22500 | -7.81% |
| 20 May 2025 | 128.00 | 125.50 | 129.00 | 115.00 | 30750 | 9.40% |
| 19 May 2025 | 117.00 | 123.05 | 125.20 | 117.00 | 7500 | 1.56% |
| 16 May 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 1500 | -3.80% |
| 15 May 2025 | 119.75 | 117.05 | 125.35 | 115.25 | 7500 | -1.28% |
| 14 May 2025 | 121.30 | 126.50 | 126.50 | 120.60 | 6000 | -3.73% |
| 13 May 2025 | 126.00 | 118.80 | 127.00 | 118.80 | 4500 | 1.86% |
| 12 May 2025 | 123.70 | 123.70 | 123.70 | 115.20 | 9000 | 4.96% |
| 09 May 2025 | 117.85 | 112.25 | 117.85 | 110.00 | 8250 | 4.99% |
| 08 May 2025 | 112.25 | 122.00 | 123.00 | 112.00 | 13500 | -4.55% |
| 07 May 2025 | 117.60 | 124.75 | 124.95 | 117.60 | 2250 | -3.76% |
| 06 May 2025 | 122.20 | 122.40 | 122.40 | 121.95 | 1500 | 1.20% |
| 05 May 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 7500 | 5.00% |
| 02 May 2025 | 115.00 | 113.00 | 115.00 | 113.00 | 6000 | -3.16% |
| 30 Apr 2025 | 118.75 | 119.00 | 119.00 | 118.75 | 6000 | -5.00% |
| 28 Apr 2025 | 125.00 | 122.00 | 125.00 | 122.00 | 9000 | -2.53% |
| 25 Apr 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 18000 | -5.00% |
| 24 Apr 2025 | 135.00 | 136.95 | 136.95 | 135.00 | 21000 | 3.49% |
| 23 Apr 2025 | 130.45 | 126.00 | 130.45 | 126.00 | 15000 | 4.99% |
| 22 Apr 2025 | 124.25 | 112.45 | 124.25 | 112.45 | 102000 | 4.99% |
| 21 Apr 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 36000 | -4.98% |
| 17 Apr 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 6000 | -5.00% |
| 15 Apr 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 3000 | -5.00% |
| 07 Mar 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 3000 | -1.53% |
| 04 Mar 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 3000 | -1.99% |
| 28 Feb 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 3000 | -4.98% |
| 27 Feb 2025 | 150.50 | 143.50 | 150.50 | 143.30 | 36000 | -0.20% |
| 24 Feb 2025 | 150.80 | 142.00 | 150.80 | 142.00 | 15000 | 4.98% |
| 21 Feb 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 18000 | 4.97% |
| 20 Feb 2025 | 136.85 | 127.00 | 136.85 | 127.00 | 27000 | 4.99% |
| 19 Feb 2025 | 130.35 | 130.35 | 132.00 | 130.35 | 33000 | -4.99% |
| 17 Feb 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 12000 | -4.99% |
| 14 Feb 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 15000 | -5.00% |
| 13 Feb 2025 | 152.00 | 163.00 | 163.00 | 152.00 | 57000 | -5.00% |
| 12 Feb 2025 | 160.00 | 165.00 | 165.00 | 158.25 | 45000 | 6.56% |
| 11 Feb 2025 | 150.15 | 166.75 | 166.75 | 143.50 | 87000 | -7.26% |
| 10 Feb 2025 | 161.90 | 142.00 | 164.45 | 138.05 | 195000 | 18.13% |
| 07 Feb 2025 | 137.05 | 138.50 | 139.75 | 137.00 | 39000 | 1.52% |
| 06 Feb 2025 | 135.00 | 134.00 | 136.00 | 129.10 | 51000 | 0.48% |
| 05 Feb 2025 | 134.35 | 131.95 | 135.70 | 130.90 | 75000 | 4.35% |
| 04 Feb 2025 | 128.75 | 125.00 | 129.50 | 124.50 | 24000 | 2.59% |
| 03 Feb 2025 | 125.50 | 125.00 | 126.00 | 118.00 | 33000 | 0.20% |
| 01 Feb 2025 | 125.25 | 129.00 | 129.00 | 124.00 | 21000 | 1.90% |
| 31 Jan 2025 | 122.91 | 124.00 | 124.83 | 116.00 | 81000 | -3.26% |
| 30 Jan 2025 | 127.05 | 127.01 | 133.40 | 124.16 | 33000 | -3.82% |
| 29 Jan 2025 | 132.10 | 119.58 | 134.49 | 117.10 | 48000 | 10.47% |
| 28 Jan 2025 | 119.58 | 126.10 | 129.99 | 115.00 | 87000 | -4.28% |
| 27 Jan 2025 | 124.93 | 130.90 | 150.00 | 121.20 | 324000 | -6.05% |
| 24 Jan 2025 | 132.98 | 142.30 | 142.30 | 128.76 | 315000 | -1.88% |
| 23 Jan 2025 | 135.53 | 135.40 | 135.53 | 130.00 | 162000 | 5.00% |
| 22 Jan 2025 | 129.08 | 129.08 | 129.08 | 120.00 | 255000 | 4.99% |
| 21 Jan 2025 | 122.94 | 122.94 | 122.94 | 122.94 | 6000 | 5.00% |
| 20 Jan 2025 | 117.09 | 117.09 | 117.09 | 117.09 | 6000 | 4.99% |
| 17 Jan 2025 | 111.52 | 111.52 | 111.52 | 111.52 | 33000 | 5.00% |
| 16 Jan 2025 | 106.21 | 106.21 | 106.21 | 106.21 | 9000 | 4.99% |
| 15 Jan 2025 | 101.16 | 101.00 | 101.16 | 101.00 | 39000 | 4.99% |
| 14 Jan 2025 | 96.35 | 89.00 | 96.35 | 89.00 | 345000 | 4.99% |
