Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 73.00 | 74.90 | 74.90 | 73.00 | 8000 | -2.60% |
| 18 Dec 2025 | 74.95 | 75.00 | 75.00 | 74.95 | 14400 | -1.96% |
| 17 Dec 2025 | 76.45 | 76.00 | 76.60 | 76.00 | 12800 | 0.59% |
| 16 Dec 2025 | 76.00 | 75.00 | 76.95 | 75.00 | 24000 | 1.33% |
| 15 Dec 2025 | 75.00 | 74.90 | 75.00 | 74.90 | 3200 | 0.67% |
| 12 Dec 2025 | 74.50 | 74.55 | 74.55 | 73.40 | 6400 | 2.93% |
| 11 Dec 2025 | 72.38 | 68.05 | 72.38 | 68.05 | 4800 | 4.97% |
| 09 Dec 2025 | 68.95 | 67.99 | 68.96 | 67.99 | 6400 | 0.86% |
| 08 Dec 2025 | 68.36 | 75.00 | 75.00 | 68.02 | 17600 | -4.50% |
| 05 Dec 2025 | 71.58 | 75.33 | 75.33 | 71.16 | 9600 | -3.23% |
| 04 Dec 2025 | 73.97 | 78.25 | 78.25 | 72.80 | 11200 | -1.11% |
| 03 Dec 2025 | 74.80 | 73.27 | 75.55 | 73.06 | 19200 | -2.53% |
| 02 Dec 2025 | 76.74 | 76.00 | 76.95 | 72.94 | 14400 | 0.97% |
| 01 Dec 2025 | 76.00 | 78.00 | 78.00 | 76.00 | 8000 | -1.30% |
| 28 Nov 2025 | 77.00 | 78.45 | 78.45 | 76.00 | 27200 | -1.91% |
| 27 Nov 2025 | 78.50 | 79.59 | 79.59 | 78.50 | 3200 | 0.38% |
| 26 Nov 2025 | 78.20 | 77.99 | 78.65 | 76.10 | 56000 | 2.76% |
| 25 Nov 2025 | 76.10 | 74.92 | 76.10 | 74.92 | 4800 | -0.46% |
| 24 Nov 2025 | 76.45 | 78.24 | 78.24 | 76.45 | 3200 | -0.26% |
| 21 Nov 2025 | 76.65 | 75.00 | 76.65 | 75.00 | 16000 | 0.07% |
| 20 Nov 2025 | 76.60 | 79.00 | 79.00 | 73.20 | 41600 | -0.52% |
| 19 Nov 2025 | 77.00 | 75.43 | 78.00 | 73.55 | 54400 | 2.08% |
| 18 Nov 2025 | 75.43 | 76.00 | 76.00 | 75.00 | 19200 | -1.09% |
| 17 Nov 2025 | 76.26 | 76.44 | 78.00 | 76.26 | 27200 | -2.23% |
| 14 Nov 2025 | 78.00 | 79.80 | 79.80 | 78.00 | 11200 | -2.26% |
| 13 Nov 2025 | 79.80 | 80.90 | 80.90 | 77.00 | 11200 | -0.20% |
| 12 Nov 2025 | 79.96 | 77.15 | 79.97 | 77.15 | 4800 | 0.08% |
| 11 Nov 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 1600 | 3.26% |
| 10 Nov 2025 | 77.38 | 77.20 | 81.00 | 77.20 | 11200 | -4.70% |
| 07 Nov 2025 | 81.20 | 73.00 | 81.20 | 73.00 | 9600 | 1.56% |
| 06 Nov 2025 | 79.95 | 78.51 | 80.00 | 78.00 | 9600 | 0.14% |
| 04 Nov 2025 | 79.84 | 80.00 | 80.50 | 78.51 | 9600 | 1.02% |
| 03 Nov 2025 | 79.03 | 81.90 | 81.90 | 79.02 | 20800 | -3.56% |
| 31 Oct 2025 | 81.95 | 81.00 | 81.95 | 81.00 | 3200 | 0.06% |
| 30 Oct 2025 | 81.90 | 81.90 | 82.00 | 66.00 | 20800 | 0.00% |
| 29 Oct 2025 | 81.90 | 77.50 | 81.90 | 77.50 | 16000 | 3.67% |
| 28 Oct 2025 | 79.00 | 80.90 | 80.90 | 79.00 | 8000 | -0.11% |
| 27 Oct 2025 | 79.09 | 82.00 | 82.00 | 79.06 | 12800 | -3.69% |
| 24 Oct 2025 | 82.12 | 81.90 | 82.85 | 81.00 | 30400 | 0.27% |
| 23 Oct 2025 | 81.90 | 79.00 | 82.70 | 79.00 | 8000 | 3.67% |
| 21 Oct 2025 | 79.00 | 78.40 | 80.00 | 78.40 | 6400 | -1.25% |
| 20 Oct 2025 | 80.00 | 83.90 | 83.90 | 78.55 | 6400 | -2.20% |
| 17 Oct 2025 | 81.80 | 80.25 | 83.00 | 79.20 | 19200 | -1.84% |
| 16 Oct 2025 | 83.33 | 81.33 | 83.90 | 81.33 | 27200 | 0.41% |
| 15 Oct 2025 | 82.99 | 81.50 | 85.90 | 81.15 | 76800 | 2.86% |
| 14 Oct 2025 | 80.68 | 79.00 | 83.01 | 77.01 | 92800 | 4.13% |
| 13 Oct 2025 | 77.48 | 72.80 | 77.90 | 71.00 | 64000 | 9.16% |
| 10 Oct 2025 | 70.98 | 70.10 | 70.98 | 70.10 | 3200 | 0.00% |
| 09 Oct 2025 | 70.98 | 70.12 | 71.49 | 69.00 | 51200 | -0.03% |
| 08 Oct 2025 | 71.00 | 70.10 | 72.22 | 70.00 | 67200 | -0.38% |
| 07 Oct 2025 | 71.27 | 73.99 | 73.99 | 71.27 | 62400 | -3.69% |
| 06 Oct 2025 | 74.00 | 71.20 | 74.50 | 71.20 | 19200 | -0.98% |
| 03 Oct 2025 | 74.73 | 72.90 | 75.00 | 72.90 | 22400 | 1.81% |
| 30 Sep 2025 | 73.40 | 72.00 | 73.40 | 71.77 | 24000 | -0.14% |
| 29 Sep 2025 | 73.50 | 74.19 | 74.19 | 71.77 | 6400 | 2.78% |
| 26 Sep 2025 | 71.51 | 73.00 | 73.24 | 71.51 | 11200 | -4.65% |
| 25 Sep 2025 | 75.00 | 73.70 | 75.00 | 73.70 | 8000 | 1.15% |
| 24 Sep 2025 | 74.15 | 74.80 | 74.80 | 72.28 | 43200 | 0.88% |
| 23 Sep 2025 | 73.50 | 74.70 | 76.25 | 72.45 | 25600 | 0.30% |
| 22 Sep 2025 | 73.28 | 74.00 | 75.45 | 72.35 | 14400 | -1.36% |
| 19 Sep 2025 | 74.29 | 72.20 | 74.55 | 71.94 | 57600 | 4.55% |
| 18 Sep 2025 | 71.06 | 77.80 | 77.80 | 70.00 | 92800 | -6.40% |
| 17 Sep 2025 | 75.92 | 76.70 | 76.70 | 75.60 | 22400 | 1.00% |
| 16 Sep 2025 | 75.17 | 78.75 | 78.75 | 74.50 | 22400 | -0.44% |
| 15 Sep 2025 | 75.50 | 76.00 | 76.00 | 74.50 | 14400 | -0.66% |
| 12 Sep 2025 | 76.00 | 76.13 | 77.00 | 76.00 | 8000 | -3.80% |
| 11 Sep 2025 | 79.00 | 78.50 | 79.00 | 77.50 | 9600 | -0.63% |
| 10 Sep 2025 | 79.50 | 78.05 | 79.95 | 77.50 | 27200 | 0.42% |
| 09 Sep 2025 | 79.17 | 78.63 | 80.23 | 78.11 | 28800 | -1.32% |
| 08 Sep 2025 | 80.23 | 80.81 | 80.81 | 79.00 | 44800 | 0.56% |
| 05 Sep 2025 | 79.78 | 79.20 | 79.99 | 77.00 | 44800 | 0.68% |
| 04 Sep 2025 | 79.24 | 78.50 | 79.30 | 78.50 | 59200 | -0.14% |
| 03 Sep 2025 | 79.35 | 78.54 | 79.45 | 77.00 | 25600 | 0.52% |
| 02 Sep 2025 | 78.94 | 79.50 | 79.85 | 75.00 | 84800 | 1.21% |
| 01 Sep 2025 | 78.00 | 80.58 | 80.89 | 76.00 | 116800 | -1.27% |
| 29 Aug 2025 | 79.00 | 80.10 | 80.10 | 76.76 | 16000 | -2.23% |
| 28 Aug 2025 | 80.80 | 78.00 | 80.80 | 78.00 | 3200 | 3.59% |
| 26 Aug 2025 | 78.00 | 78.00 | 78.00 | 77.00 | 6400 | 0.00% |
| 25 Aug 2025 | 78.00 | 79.98 | 80.00 | 78.00 | 30400 | -0.37% |
| 22 Aug 2025 | 78.29 | 75.31 | 80.00 | 74.00 | 25600 | 0.09% |
| 21 Aug 2025 | 78.22 | 82.60 | 82.60 | 77.10 | 28800 | -3.40% |
| 20 Aug 2025 | 80.97 | 83.75 | 83.75 | 76.50 | 20800 | 1.21% |
| 19 Aug 2025 | 80.00 | 80.00 | 81.35 | 80.00 | 11200 | -1.66% |
| 18 Aug 2025 | 81.35 | 82.65 | 84.00 | 78.10 | 17600 | 3.12% |
| 14 Aug 2025 | 78.89 | 76.00 | 80.30 | 71.20 | 70400 | -0.73% |
| 13 Aug 2025 | 79.47 | 78.35 | 81.00 | 77.00 | 32000 | 1.43% |
| 12 Aug 2025 | 78.35 | 79.25 | 79.35 | 76.85 | 12800 | 1.59% |
| 11 Aug 2025 | 77.12 | 73.55 | 77.90 | 73.55 | 19200 | 2.28% |
| 08 Aug 2025 | 75.40 | 75.80 | 77.90 | 74.00 | 38400 | 0.19% |
| 07 Aug 2025 | 75.26 | 73.79 | 75.85 | 72.50 | 43200 | 4.08% |
| 06 Aug 2025 | 72.31 | 74.35 | 75.15 | 71.50 | 20800 | -2.48% |
| 05 Aug 2025 | 74.15 | 75.24 | 75.24 | 73.80 | 11200 | 0.54% |
| 04 Aug 2025 | 73.75 | 75.75 | 75.75 | 73.50 | 4800 | 1.50% |
| 01 Aug 2025 | 72.66 | 73.24 | 73.88 | 72.00 | 19200 | 0.12% |
| 31 Jul 2025 | 72.57 | 76.50 | 76.50 | 72.00 | 16000 | -2.20% |
| 30 Jul 2025 | 74.20 | 75.85 | 75.87 | 71.10 | 43200 | 0.07% |
| 29 Jul 2025 | 74.15 | 73.50 | 75.88 | 73.50 | 9600 | 1.64% |
| 28 Jul 2025 | 72.95 | 71.95 | 72.95 | 71.84 | 17600 | 1.74% |
| 25 Jul 2025 | 71.70 | 71.79 | 71.79 | 71.70 | 3200 | 0.14% |
| 24 Jul 2025 | 71.60 | 71.55 | 72.20 | 70.10 | 12800 | -0.46% |
| 22 Jul 2025 | 71.93 | 71.90 | 71.98 | 70.10 | 20800 | 0.94% |
| 21 Jul 2025 | 71.26 | 72.30 | 72.30 | 70.06 | 57600 | 0.58% |
| 18 Jul 2025 | 70.85 | 67.70 | 71.45 | 67.70 | 22400 | -0.55% |
| 17 Jul 2025 | 71.24 | 72.00 | 72.00 | 67.50 | 24000 | 0.27% |
| 16 Jul 2025 | 71.05 | 72.50 | 72.50 | 70.35 | 11200 | 1.21% |
| 15 Jul 2025 | 70.20 | 72.05 | 72.05 | 67.70 | 28800 | -0.99% |
| 14 Jul 2025 | 70.90 | 72.90 | 72.90 | 70.90 | 4800 | -0.84% |
| 11 Jul 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 1600 | -0.90% |
| 10 Jul 2025 | 72.15 | 72.19 | 72.20 | 70.50 | 25600 | 2.34% |
| 09 Jul 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 1600 | -3.16% |
| 08 Jul 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 1600 | 0.76% |
| 07 Jul 2025 | 72.25 | 68.90 | 72.25 | 68.90 | 8000 | -0.34% |
| 04 Jul 2025 | 72.50 | 72.25 | 72.50 | 70.50 | 9600 | 4.80% |
| 03 Jul 2025 | 69.18 | 68.00 | 70.00 | 68.00 | 20800 | 0.09% |
| 02 Jul 2025 | 69.12 | 69.02 | 70.85 | 68.01 | 11200 | -0.55% |
| 01 Jul 2025 | 69.50 | 73.70 | 73.70 | 69.00 | 24000 | -4.38% |
| 30 Jun 2025 | 72.68 | 73.44 | 73.44 | 69.80 | 14400 | 1.44% |
| 27 Jun 2025 | 71.65 | 73.70 | 73.70 | 70.00 | 24000 | -0.49% |
| 26 Jun 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 1600 | -3.74% |
| 25 Jun 2025 | 74.80 | 75.35 | 75.35 | 73.85 | 6400 | 1.42% |
| 24 Jun 2025 | 73.75 | 72.50 | 73.75 | 72.50 | 3200 | 1.72% |
| 23 Jun 2025 | 72.50 | 76.25 | 76.25 | 72.50 | 6400 | -2.46% |
| 20 Jun 2025 | 74.33 | 74.25 | 74.40 | 74.25 | 6400 | 1.20% |
| 19 Jun 2025 | 73.45 | 75.25 | 75.25 | 72.20 | 8000 | -0.10% |
| 18 Jun 2025 | 73.52 | 76.40 | 76.40 | 73.52 | 12800 | 0.71% |
| 17 Jun 2025 | 73.00 | 78.30 | 78.30 | 73.00 | 16000 | -5.78% |
| 16 Jun 2025 | 77.48 | 81.50 | 81.50 | 74.30 | 22400 | -0.98% |
| 13 Jun 2025 | 78.25 | 87.90 | 87.90 | 76.00 | 65600 | 6.83% |
| 12 Jun 2025 | 73.25 | 73.20 | 75.70 | 73.20 | 25600 | 1.17% |
| 11 Jun 2025 | 72.40 | 73.10 | 73.20 | 71.00 | 17600 | -4.16% |
| 10 Jun 2025 | 75.54 | 78.90 | 78.90 | 74.90 | 35200 | -4.14% |
| 09 Jun 2025 | 78.80 | 79.80 | 80.00 | 78.00 | 8000 | -0.13% |
| 06 Jun 2025 | 78.90 | 79.94 | 79.94 | 77.20 | 8000 | -1.13% |
| 05 Jun 2025 | 79.80 | 78.70 | 81.95 | 78.06 | 14400 | 0.55% |
| 04 Jun 2025 | 79.36 | 83.90 | 83.90 | 78.50 | 27200 | -3.31% |
| 03 Jun 2025 | 82.08 | 81.50 | 85.80 | 79.00 | 81600 | 3.25% |
| 02 Jun 2025 | 79.50 | 80.50 | 80.95 | 79.00 | 24000 | 1.92% |
| 30 May 2025 | 78.00 | 85.20 | 85.20 | 75.30 | 62400 | -3.89% |
| 29 May 2025 | 81.16 | 84.10 | 84.10 | 80.00 | 59200 | 1.16% |
| 28 May 2025 | 80.23 | 78.00 | 84.80 | 76.01 | 57600 | 6.90% |
| 27 May 2025 | 75.05 | 71.90 | 76.95 | 70.00 | 60800 | 8.85% |
| 26 May 2025 | 68.95 | 67.00 | 69.90 | 66.00 | 19200 | 6.08% |
| 21 May 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 1600 | -0.79% |
| 20 May 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 1600 | -0.70% |
| 19 May 2025 | 65.98 | 67.21 | 67.21 | 60.00 | 24000 | -1.83% |
| 16 May 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 1600 | -1.75% |
| 15 May 2025 | 68.41 | 68.01 | 69.99 | 68.01 | 6400 | -3.65% |
| 14 May 2025 | 71.00 | 68.00 | 71.00 | 65.55 | 17600 | 4.80% |
| 13 May 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 4800 | 2.19% |
| 12 May 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 3200 | 4.99% |
| 09 May 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 1600 | -4.79% |
| 08 May 2025 | 66.33 | 66.80 | 66.80 | 66.30 | 8000 | 1.27% |
| 07 May 2025 | 65.50 | 64.70 | 65.50 | 64.70 | 12800 | -3.68% |
| 06 May 2025 | 68.00 | 70.80 | 70.80 | 68.00 | 3200 | 0.74% |
| 05 May 2025 | 67.50 | 69.00 | 69.00 | 67.50 | 4800 | -2.88% |
| 30 Apr 2025 | 69.50 | 73.44 | 73.44 | 69.50 | 6400 | -3.14% |
| 29 Apr 2025 | 71.75 | 71.00 | 72.00 | 71.00 | 4800 | 0.42% |
| 28 Apr 2025 | 71.45 | 65.50 | 72.10 | 64.00 | 28800 | 5.85% |
| 25 Apr 2025 | 67.50 | 67.58 | 67.58 | 66.66 | 4800 | -3.57% |
| 24 Apr 2025 | 70.00 | 71.28 | 71.31 | 70.00 | 14400 | -2.15% |
| 23 Apr 2025 | 71.54 | 70.15 | 74.00 | 70.15 | 44800 | 2.19% |
| 22 Apr 2025 | 70.01 | 70.20 | 72.00 | 67.77 | 17600 | -1.23% |
| 21 Apr 2025 | 70.88 | 73.00 | 74.90 | 70.20 | 22400 | 0.97% |
| 17 Apr 2025 | 70.20 | 67.60 | 72.00 | 67.60 | 12800 | -0.85% |
| 16 Apr 2025 | 70.80 | 69.75 | 71.40 | 69.00 | 17600 | 6.47% |
| 15 Apr 2025 | 66.50 | 65.58 | 66.50 | 65.05 | 14400 | 5.39% |
| 11 Apr 2025 | 63.10 | 61.41 | 63.10 | 61.41 | 4800 | 2.75% |
| 09 Apr 2025 | 61.41 | 59.92 | 61.41 | 59.91 | 4800 | 0.67% |
| 08 Apr 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 6400 | 0.00% |
| 07 Apr 2025 | 61.00 | 62.55 | 62.55 | 55.30 | 11200 | -7.29% |
| 04 Apr 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 1600 | -1.79% |
| 03 Apr 2025 | 67.00 | 68.75 | 72.64 | 66.80 | 17600 | 0.75% |
| 02 Apr 2025 | 66.50 | 64.69 | 66.50 | 63.00 | 11200 | 3.42% |
| 01 Apr 2025 | 64.30 | 62.50 | 64.69 | 61.21 | 17600 | 1.87% |
| 28 Mar 2025 | 63.12 | 61.15 | 63.48 | 61.00 | 16000 | -0.58% |
| 27 Mar 2025 | 63.49 | 60.40 | 65.00 | 60.40 | 51200 | -0.08% |
| 26 Mar 2025 | 63.54 | 64.50 | 64.50 | 63.00 | 20800 | -4.34% |
| 25 Mar 2025 | 66.42 | 71.35 | 77.49 | 65.30 | 65600 | -2.89% |
| 24 Mar 2025 | 68.40 | 59.80 | 68.40 | 59.25 | 83200 | 20.00% |
| 21 Mar 2025 | 57.00 | 57.50 | 57.50 | 56.01 | 20800 | -1.76% |
| 20 Mar 2025 | 58.02 | 58.00 | 59.00 | 58.00 | 56000 | 0.90% |
| 19 Mar 2025 | 57.50 | 56.10 | 58.48 | 55.27 | 35200 | 2.50% |
| 18 Mar 2025 | 56.10 | 55.31 | 56.10 | 54.90 | 36800 | 0.81% |
| 17 Mar 2025 | 55.65 | 58.70 | 58.70 | 55.10 | 28800 | -7.08% |
| 13 Mar 2025 | 59.89 | 59.00 | 60.09 | 58.90 | 14400 | -0.51% |
| 12 Mar 2025 | 60.20 | 59.20 | 60.99 | 58.65 | 14400 | -0.99% |
| 11 Mar 2025 | 60.80 | 58.50 | 60.80 | 58.50 | 22400 | 4.83% |
| 10 Mar 2025 | 58.00 | 58.01 | 58.50 | 57.50 | 30400 | -0.55% |
| 07 Mar 2025 | 58.32 | 62.95 | 63.00 | 58.32 | 56000 | -3.07% |
| 06 Mar 2025 | 60.17 | 59.75 | 60.50 | 57.00 | 60800 | -1.78% |
| 05 Mar 2025 | 61.26 | 61.15 | 63.00 | 60.11 | 19200 | 0.26% |
| 04 Mar 2025 | 61.10 | 61.00 | 61.11 | 61.00 | 4800 | -3.40% |
| 03 Mar 2025 | 63.25 | 60.50 | 63.25 | 60.50 | 6400 | -0.39% |
| 28 Feb 2025 | 63.50 | 61.20 | 63.50 | 61.20 | 3200 | 0.79% |
| 27 Feb 2025 | 63.00 | 61.45 | 63.00 | 61.45 | 4800 | -1.56% |
| 25 Feb 2025 | 64.00 | 64.00 | 64.05 | 64.00 | 6400 | 0.68% |
| 24 Feb 2025 | 63.57 | 71.00 | 71.00 | 61.85 | 72000 | -8.28% |
| 21 Feb 2025 | 69.31 | 73.00 | 73.00 | 67.45 | 24000 | -5.48% |
| 20 Feb 2025 | 73.33 | 63.00 | 74.75 | 63.00 | 32000 | 12.87% |
| 19 Feb 2025 | 64.97 | 63.68 | 64.98 | 61.45 | 12800 | 2.03% |
| 18 Feb 2025 | 63.68 | 67.00 | 67.00 | 63.68 | 20800 | -6.56% |
| 17 Feb 2025 | 68.15 | 65.65 | 68.93 | 65.65 | 48000 | 3.81% |
| 14 Feb 2025 | 65.65 | 70.00 | 70.00 | 65.65 | 40000 | -4.99% |
| 13 Feb 2025 | 69.10 | 66.57 | 70.45 | 66.57 | 27200 | -1.37% |
| 12 Feb 2025 | 70.06 | 70.08 | 70.10 | 70.06 | 16000 | -4.99% |
| 11 Feb 2025 | 73.74 | 73.77 | 73.77 | 73.74 | 19200 | -5.00% |
| 10 Feb 2025 | 77.62 | 82.31 | 82.31 | 77.43 | 36800 | -4.76% |
| 07 Feb 2025 | 81.50 | 81.00 | 83.47 | 79.60 | 49600 | -2.72% |
| 06 Feb 2025 | 83.78 | 75.85 | 83.83 | 75.85 | 228800 | 4.93% |
| 05 Feb 2025 | 79.84 | 80.00 | 82.40 | 79.84 | 105600 | -5.00% |
