Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Dec 2025 | 230.55 | 218.00 | 233.00 | 209.00 | 163800 | 8.49% |
| 19 Dec 2025 | 212.50 | 213.00 | 218.00 | 210.90 | 49500 | -1.53% |
| 18 Dec 2025 | 215.80 | 213.60 | 219.90 | 210.10 | 69300 | 1.51% |
| 17 Dec 2025 | 212.60 | 233.95 | 233.95 | 209.25 | 71700 | -7.48% |
| 16 Dec 2025 | 229.80 | 234.00 | 234.00 | 228.00 | 15900 | -1.73% |
| 15 Dec 2025 | 233.85 | 243.80 | 245.00 | 233.00 | 40500 | -3.13% |
| 12 Dec 2025 | 241.40 | 246.00 | 251.00 | 239.50 | 20100 | -0.94% |
| 11 Dec 2025 | 243.70 | 251.35 | 254.95 | 241.50 | 44100 | -2.21% |
| 10 Dec 2025 | 249.20 | 249.00 | 256.80 | 244.40 | 22800 | -1.68% |
| 09 Dec 2025 | 253.45 | 251.00 | 259.95 | 246.00 | 43500 | -4.16% |
| 08 Dec 2025 | 264.45 | 283.00 | 283.00 | 259.00 | 21000 | -7.34% |
| 05 Dec 2025 | 285.40 | 296.95 | 296.95 | 283.00 | 17100 | -2.08% |
| 04 Dec 2025 | 291.45 | 307.80 | 307.80 | 288.60 | 7200 | -2.03% |
| 03 Dec 2025 | 297.50 | 311.00 | 311.00 | 296.00 | 15900 | 0.66% |
| 02 Dec 2025 | 295.55 | 290.00 | 298.00 | 280.95 | 43200 | 6.83% |
| 01 Dec 2025 | 276.65 | 270.00 | 281.00 | 270.00 | 30900 | 5.98% |
| 28 Nov 2025 | 261.05 | 258.00 | 289.95 | 257.95 | 78000 | 2.23% |
| 27 Nov 2025 | 255.35 | 268.40 | 269.25 | 252.00 | 43200 | -3.91% |
| 26 Nov 2025 | 265.75 | 275.90 | 275.90 | 263.50 | 40800 | -0.67% |
| 25 Nov 2025 | 267.55 | 274.20 | 274.50 | 253.50 | 39300 | -2.32% |
| 24 Nov 2025 | 273.90 | 280.00 | 280.00 | 272.00 | 15000 | -3.45% |
| 21 Nov 2025 | 283.70 | 289.60 | 291.35 | 281.30 | 11400 | -0.75% |
| 20 Nov 2025 | 285.85 | 299.90 | 299.90 | 280.40 | 26700 | -1.47% |
| 19 Nov 2025 | 290.10 | 293.00 | 304.75 | 285.10 | 28800 | -2.03% |
| 18 Nov 2025 | 296.10 | 295.50 | 301.00 | 295.00 | 28200 | -2.24% |
| 17 Nov 2025 | 302.90 | 299.75 | 315.00 | 292.10 | 69600 | 1.05% |
| 14 Nov 2025 | 299.75 | 316.00 | 316.00 | 294.00 | 48600 | -2.22% |
| 13 Nov 2025 | 306.55 | 322.00 | 325.20 | 303.30 | 64500 | -4.52% |
| 12 Nov 2025 | 321.05 | 295.00 | 326.00 | 293.55 | 37200 | 9.93% |
| 11 Nov 2025 | 292.05 | 288.55 | 304.95 | 278.05 | 30600 | -0.56% |
| 10 Nov 2025 | 293.70 | 320.50 | 323.50 | 290.20 | 126600 | -8.36% |
| 07 Nov 2025 | 320.50 | 321.00 | 327.00 | 319.95 | 39000 | -0.87% |
| 06 Nov 2025 | 323.30 | 327.00 | 329.00 | 321.10 | 43800 | -0.39% |
| 04 Nov 2025 | 324.55 | 327.70 | 327.70 | 320.00 | 27000 | 0.85% |
| 03 Nov 2025 | 321.80 | 329.10 | 329.10 | 319.10 | 28200 | -1.24% |
| 31 Oct 2025 | 325.85 | 328.55 | 330.90 | 323.05 | 27600 | -0.82% |
| 30 Oct 2025 | 328.55 | 328.00 | 331.55 | 324.95 | 36600 | -0.65% |
| 29 Oct 2025 | 330.70 | 331.90 | 331.90 | 328.00 | 14400 | 1.57% |
| 28 Oct 2025 | 325.60 | 327.00 | 328.00 | 320.00 | 41400 | -0.34% |
| 27 Oct 2025 | 326.70 | 329.25 | 332.95 | 326.00 | 43200 | 0.21% |
| 24 Oct 2025 | 326.00 | 334.80 | 334.80 | 325.05 | 34800 | 0.63% |
| 23 Oct 2025 | 323.95 | 329.70 | 334.75 | 320.00 | 37200 | -1.74% |
| 21 Oct 2025 | 329.70 | 336.00 | 337.80 | 327.70 | 9000 | -0.03% |
| 20 Oct 2025 | 329.80 | 334.50 | 337.70 | 328.00 | 34800 | 0.59% |
| 17 Oct 2025 | 327.85 | 332.00 | 335.30 | 326.05 | 20400 | -1.10% |
| 16 Oct 2025 | 331.50 | 343.70 | 343.70 | 330.00 | 40200 | -0.35% |
| 15 Oct 2025 | 332.65 | 340.05 | 340.05 | 330.20 | 28200 | -3.52% |
| 14 Oct 2025 | 344.80 | 350.60 | 352.60 | 338.40 | 71400 | -0.07% |
| 13 Oct 2025 | 345.05 | 362.00 | 362.00 | 342.50 | 240600 | -0.09% |
| 10 Oct 2025 | 345.35 | 335.00 | 374.00 | 335.00 | 271200 | 4.70% |
| 09 Oct 2025 | 329.85 | 329.00 | 334.95 | 328.00 | 114000 | 1.49% |
| 08 Oct 2025 | 325.00 | 333.00 | 333.00 | 325.00 | 61200 | 0.17% |
| 07 Oct 2025 | 324.45 | 329.90 | 339.00 | 320.00 | 25200 | -0.95% |
| 06 Oct 2025 | 327.55 | 339.80 | 339.80 | 325.00 | 28800 | -2.50% |
| 03 Oct 2025 | 335.95 | 334.00 | 338.85 | 334.00 | 15000 | 0.69% |
| 01 Oct 2025 | 333.65 | 336.40 | 341.00 | 331.00 | 19800 | -0.82% |
| 30 Sep 2025 | 336.40 | 333.00 | 339.35 | 333.00 | 9600 | 1.43% |
| 29 Sep 2025 | 331.65 | 335.60 | 340.00 | 328.05 | 15000 | -1.62% |
| 26 Sep 2025 | 337.10 | 348.90 | 348.90 | 330.10 | 18000 | -1.29% |
| 25 Sep 2025 | 341.50 | 340.00 | 348.95 | 340.00 | 24000 | -0.84% |
| 24 Sep 2025 | 344.40 | 326.50 | 349.75 | 326.50 | 10800 | -0.61% |
| 23 Sep 2025 | 346.50 | 350.00 | 351.75 | 346.50 | 7800 | -0.94% |
| 22 Sep 2025 | 349.80 | 347.55 | 354.80 | 347.55 | 10200 | 0.65% |
| 19 Sep 2025 | 347.55 | 359.00 | 359.00 | 342.00 | 33000 | -2.86% |
| 18 Sep 2025 | 357.80 | 360.00 | 360.00 | 357.00 | 12000 | 0.07% |
| 17 Sep 2025 | 357.55 | 359.75 | 360.00 | 351.35 | 12000 | -0.61% |
| 16 Sep 2025 | 359.75 | 359.50 | 363.75 | 349.00 | 10200 | 0.94% |
| 15 Sep 2025 | 356.40 | 370.00 | 370.00 | 354.00 | 45000 | -4.77% |
| 12 Sep 2025 | 374.25 | 371.05 | 376.00 | 368.00 | 12600 | -0.47% |
| 11 Sep 2025 | 376.00 | 370.00 | 376.00 | 370.00 | 3600 | 1.62% |
| 10 Sep 2025 | 370.00 | 379.70 | 380.00 | 368.00 | 12600 | -1.53% |
| 09 Sep 2025 | 375.75 | 376.00 | 378.95 | 368.50 | 11400 | 1.50% |
| 08 Sep 2025 | 370.20 | 366.00 | 375.00 | 360.65 | 15000 | 0.45% |
| 05 Sep 2025 | 368.55 | 385.60 | 385.60 | 366.00 | 22200 | -1.46% |
| 04 Sep 2025 | 374.00 | 395.10 | 395.10 | 372.00 | 26400 | -0.80% |
| 03 Sep 2025 | 377.00 | 373.00 | 378.00 | 373.00 | 13200 | -0.79% |
| 02 Sep 2025 | 380.00 | 380.00 | 380.00 | 378.00 | 5400 | 0.03% |
| 01 Sep 2025 | 379.90 | 384.50 | 386.00 | 374.20 | 14400 | -1.20% |
| 29 Aug 2025 | 384.50 | 389.95 | 389.95 | 378.80 | 3600 | 2.33% |
| 28 Aug 2025 | 375.75 | 375.00 | 376.50 | 374.00 | 5400 | -1.74% |
| 26 Aug 2025 | 382.40 | 384.00 | 385.00 | 381.00 | 14400 | -2.07% |
| 25 Aug 2025 | 390.50 | 382.40 | 391.00 | 381.00 | 5400 | 2.49% |
| 22 Aug 2025 | 381.00 | 387.00 | 392.00 | 378.00 | 23400 | -2.06% |
| 21 Aug 2025 | 389.00 | 393.00 | 393.00 | 388.10 | 18000 | 0.00% |
| 20 Aug 2025 | 389.00 | 391.25 | 391.25 | 386.00 | 13800 | -0.73% |
| 19 Aug 2025 | 391.85 | 388.85 | 392.95 | 385.00 | 22800 | 0.77% |
| 18 Aug 2025 | 388.85 | 389.00 | 393.90 | 385.00 | 29400 | 2.17% |
| 14 Aug 2025 | 380.60 | 385.25 | 385.25 | 380.00 | 77400 | 3.72% |
| 13 Aug 2025 | 366.95 | 362.00 | 366.95 | 357.95 | 46200 | 4.99% |
| 12 Aug 2025 | 349.50 | 341.30 | 354.95 | 341.30 | 12600 | 2.90% |
| 11 Aug 2025 | 339.65 | 334.95 | 341.95 | 330.00 | 18000 | 4.28% |
| 08 Aug 2025 | 325.70 | 334.50 | 334.50 | 325.70 | 42600 | -4.99% |
| 07 Aug 2025 | 342.80 | 351.00 | 351.00 | 337.25 | 59400 | -3.44% |
| 06 Aug 2025 | 355.00 | 360.85 | 360.85 | 347.80 | 14400 | -1.62% |
| 05 Aug 2025 | 360.85 | 369.90 | 369.90 | 350.00 | 18600 | -1.47% |
| 04 Aug 2025 | 366.25 | 367.00 | 373.80 | 363.60 | 14400 | 0.73% |
| 01 Aug 2025 | 363.60 | 366.95 | 371.95 | 359.00 | 21600 | -2.77% |
| 31 Jul 2025 | 373.95 | 377.95 | 378.00 | 370.65 | 15600 | -2.09% |
| 30 Jul 2025 | 381.95 | 398.95 | 398.95 | 371.00 | 25800 | -1.20% |
| 29 Jul 2025 | 386.60 | 402.90 | 402.90 | 382.00 | 22200 | 0.12% |
| 28 Jul 2025 | 386.15 | 408.00 | 408.00 | 382.00 | 22800 | -3.46% |
| 25 Jul 2025 | 400.00 | 417.00 | 417.00 | 392.00 | 6000 | 0.00% |
| 24 Jul 2025 | 400.00 | 400.50 | 400.50 | 389.00 | 10800 | -0.12% |
| 23 Jul 2025 | 400.50 | 407.85 | 409.00 | 400.00 | 8400 | -3.49% |
| 22 Jul 2025 | 415.00 | 411.05 | 418.45 | 409.95 | 10800 | 0.96% |
| 21 Jul 2025 | 411.05 | 402.95 | 419.80 | 399.00 | 18000 | 1.26% |
| 18 Jul 2025 | 405.95 | 398.00 | 409.00 | 395.50 | 19200 | 1.39% |
| 17 Jul 2025 | 400.40 | 376.00 | 400.40 | 365.00 | 40200 | 5.00% |
| 16 Jul 2025 | 381.35 | 401.00 | 401.00 | 381.35 | 45000 | -5.00% |
| 15 Jul 2025 | 401.40 | 417.25 | 417.25 | 400.60 | 42600 | -4.80% |
| 14 Jul 2025 | 421.65 | 435.30 | 435.30 | 420.10 | 24600 | -4.00% |
| 11 Jul 2025 | 439.20 | 437.00 | 442.25 | 425.40 | 15000 | -1.07% |
| 10 Jul 2025 | 443.95 | 442.10 | 444.30 | 430.20 | 12000 | -0.08% |
| 09 Jul 2025 | 444.30 | 444.00 | 448.00 | 428.15 | 9600 | -1.20% |
| 08 Jul 2025 | 449.70 | 462.00 | 462.00 | 446.00 | 13200 | 0.40% |
| 07 Jul 2025 | 447.90 | 448.20 | 448.20 | 440.00 | 15600 | 0.00% |
| 04 Jul 2025 | 447.90 | 455.00 | 455.00 | 447.25 | 11400 | -2.31% |
| 03 Jul 2025 | 458.50 | 469.00 | 482.00 | 454.50 | 13800 | -1.40% |
| 02 Jul 2025 | 465.00 | 464.00 | 465.00 | 456.00 | 9600 | 0.00% |
| 01 Jul 2025 | 465.00 | 461.90 | 465.00 | 455.00 | 5400 | 2.31% |
| 30 Jun 2025 | 454.50 | 465.00 | 465.00 | 446.50 | 12000 | -2.26% |
| 27 Jun 2025 | 465.00 | 480.00 | 484.00 | 460.10 | 16200 | -1.15% |
| 26 Jun 2025 | 470.40 | 473.00 | 478.50 | 460.10 | 16800 | 0.58% |
| 25 Jun 2025 | 467.70 | 471.00 | 480.00 | 457.00 | 38400 | 1.52% |
| 24 Jun 2025 | 460.70 | 455.00 | 464.50 | 453.90 | 18600 | 1.25% |
| 23 Jun 2025 | 455.00 | 449.50 | 458.10 | 431.50 | 26400 | 0.28% |
| 20 Jun 2025 | 453.75 | 459.00 | 459.00 | 445.50 | 23400 | 2.31% |
| 19 Jun 2025 | 443.50 | 460.70 | 460.70 | 441.00 | 124200 | 1.07% |
| 18 Jun 2025 | 438.80 | 438.80 | 438.80 | 438.80 | 7800 | 4.99% |
| 17 Jun 2025 | 417.95 | 417.95 | 417.95 | 417.95 | 34200 | 5.00% |
| 16 Jun 2025 | 398.05 | 408.50 | 408.50 | 395.00 | 20400 | -2.08% |
| 13 Jun 2025 | 406.50 | 420.00 | 420.00 | 395.10 | 27600 | -0.42% |
| 12 Jun 2025 | 408.20 | 409.15 | 409.15 | 392.00 | 64200 | 4.75% |
| 11 Jun 2025 | 389.70 | 381.00 | 389.70 | 381.00 | 43800 | 5.00% |
| 10 Jun 2025 | 371.15 | 379.65 | 379.65 | 370.40 | 40800 | -1.51% |
| 09 Jun 2025 | 376.85 | 377.00 | 386.00 | 375.00 | 76800 | 1.24% |
| 06 Jun 2025 | 372.25 | 373.25 | 380.00 | 363.00 | 30000 | -0.27% |
| 05 Jun 2025 | 373.25 | 389.25 | 393.00 | 369.80 | 45000 | -4.11% |
| 04 Jun 2025 | 389.25 | 389.95 | 394.70 | 381.15 | 15000 | 3.02% |
| 03 Jun 2025 | 377.85 | 381.25 | 385.00 | 376.00 | 16800 | -1.41% |
| 02 Jun 2025 | 383.25 | 380.00 | 388.00 | 380.00 | 34800 | 0.29% |
| 30 May 2025 | 382.15 | 392.00 | 395.00 | 375.05 | 73200 | -1.65% |
| 29 May 2025 | 388.55 | 389.70 | 419.45 | 383.00 | 176400 | 1.79% |
| 28 May 2025 | 381.70 | 349.85 | 398.00 | 346.00 | 186000 | 11.30% |
| 27 May 2025 | 342.95 | 328.75 | 347.00 | 328.75 | 42000 | 4.67% |
| 26 May 2025 | 327.65 | 311.50 | 328.00 | 311.50 | 43200 | 3.52% |
| 23 May 2025 | 316.50 | 316.00 | 316.50 | 310.00 | 19800 | 0.96% |
| 22 May 2025 | 313.50 | 307.55 | 316.95 | 307.55 | 12000 | 1.49% |
| 21 May 2025 | 308.90 | 310.05 | 312.95 | 307.85 | 29400 | -1.51% |
| 20 May 2025 | 313.65 | 319.95 | 328.00 | 310.00 | 29400 | -0.76% |
| 19 May 2025 | 316.05 | 291.55 | 317.00 | 288.00 | 92400 | 8.13% |
| 16 May 2025 | 292.30 | 286.40 | 298.00 | 284.00 | 121800 | 3.65% |
| 15 May 2025 | 282.00 | 285.50 | 288.75 | 281.00 | 55800 | 0.62% |
| 14 May 2025 | 280.25 | 282.20 | 287.75 | 279.00 | 153000 | -2.28% |
| 13 May 2025 | 286.80 | 282.20 | 287.00 | 282.20 | 34800 | 0.00% |
| 12 May 2025 | 286.80 | 284.25 | 288.00 | 280.00 | 99000 | 4.31% |
| 09 May 2025 | 274.95 | 277.50 | 278.55 | 272.55 | 114600 | -1.84% |
| 08 May 2025 | 280.10 | 284.90 | 284.90 | 277.00 | 49800 | 0.38% |
| 07 May 2025 | 279.05 | 275.40 | 284.00 | 275.40 | 24000 | 1.33% |
| 06 May 2025 | 275.40 | 280.00 | 283.65 | 275.00 | 59400 | -1.36% |
| 05 May 2025 | 279.20 | 289.60 | 305.00 | 275.00 | 129600 | -3.59% |
| 02 May 2025 | 289.60 | 287.75 | 292.50 | 286.50 | 50400 | 1.17% |
| 30 Apr 2025 | 286.25 | 297.95 | 297.95 | 285.00 | 22800 | -3.08% |
| 29 Apr 2025 | 295.35 | 299.40 | 300.00 | 282.80 | 67200 | 2.43% |
| 28 Apr 2025 | 288.35 | 281.95 | 294.25 | 281.95 | 30000 | 2.27% |
| 25 Apr 2025 | 281.95 | 285.00 | 298.00 | 274.00 | 72600 | 0.52% |
| 24 Apr 2025 | 280.50 | 270.00 | 299.90 | 270.00 | 123600 | 3.89% |
| 23 Apr 2025 | 270.00 | 267.00 | 276.00 | 263.00 | 57600 | 1.12% |
| 22 Apr 2025 | 267.00 | 265.45 | 270.00 | 262.25 | 44400 | 0.58% |
| 21 Apr 2025 | 265.45 | 273.30 | 273.35 | 260.00 | 29400 | 0.63% |
| 17 Apr 2025 | 263.80 | 267.00 | 270.00 | 260.00 | 19200 | -1.51% |
| 16 Apr 2025 | 267.85 | 270.90 | 273.75 | 263.00 | 12000 | -1.13% |
| 15 Apr 2025 | 270.90 | 260.20 | 278.00 | 258.00 | 84600 | 4.96% |
| 11 Apr 2025 | 258.10 | 257.95 | 262.00 | 254.15 | 27000 | 2.48% |
| 09 Apr 2025 | 251.85 | 256.95 | 256.95 | 243.25 | 12000 | -1.98% |
| 08 Apr 2025 | 256.95 | 250.00 | 260.00 | 250.00 | 14400 | 4.90% |
| 07 Apr 2025 | 244.95 | 240.00 | 246.00 | 231.00 | 93600 | -5.35% |
| 04 Apr 2025 | 258.80 | 261.55 | 262.00 | 249.05 | 42600 | -1.37% |
| 03 Apr 2025 | 262.40 | 243.50 | 280.00 | 236.20 | 101400 | 8.30% |
| 02 Apr 2025 | 242.30 | 237.05 | 245.00 | 237.00 | 90600 | 2.24% |
| 01 Apr 2025 | 237.00 | 243.00 | 243.00 | 223.60 | 130800 | -0.57% |
| 28 Mar 2025 | 238.35 | 240.55 | 240.55 | 235.00 | 19200 | 1.53% |
| 27 Mar 2025 | 234.75 | 235.50 | 245.35 | 230.00 | 24000 | -0.11% |
| 26 Mar 2025 | 235.00 | 241.00 | 241.00 | 234.70 | 14400 | -1.53% |
| 25 Mar 2025 | 238.65 | 248.50 | 248.50 | 238.00 | 33000 | -1.26% |
| 24 Mar 2025 | 241.70 | 251.00 | 251.00 | 240.50 | 16200 | 0.29% |
| 21 Mar 2025 | 241.00 | 239.00 | 244.00 | 239.00 | 7200 | 2.10% |
| 20 Mar 2025 | 236.05 | 243.00 | 243.00 | 235.50 | 28200 | -2.68% |
| 19 Mar 2025 | 242.55 | 251.00 | 251.00 | 242.10 | 25200 | -0.59% |
| 18 Mar 2025 | 244.00 | 245.90 | 247.00 | 241.00 | 45000 | 1.22% |
| 17 Mar 2025 | 241.05 | 236.00 | 248.00 | 234.85 | 133200 | 6.12% |
| 13 Mar 2025 | 227.15 | 247.45 | 247.70 | 226.00 | 127200 | -5.16% |
| 12 Mar 2025 | 239.50 | 249.00 | 249.00 | 237.25 | 78000 | -3.33% |
| 11 Mar 2025 | 247.75 | 249.60 | 251.50 | 246.05 | 60000 | -0.54% |
| 10 Mar 2025 | 249.10 | 257.10 | 258.00 | 248.00 | 61200 | -3.11% |
| 07 Mar 2025 | 257.10 | 261.10 | 261.10 | 252.55 | 27000 | 0.45% |
| 06 Mar 2025 | 255.95 | 258.00 | 261.00 | 255.00 | 21600 | -0.51% |
| 05 Mar 2025 | 257.25 | 256.00 | 260.95 | 254.15 | 32400 | -1.13% |
| 04 Mar 2025 | 260.20 | 260.95 | 265.00 | 255.00 | 76800 | 1.58% |
| 03 Mar 2025 | 256.15 | 262.00 | 285.50 | 253.00 | 173400 | 1.67% |
| 28 Feb 2025 | 251.95 | 274.80 | 283.95 | 225.65 | 398400 | -6.20% |
| 27 Feb 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 61200 | 4.98% |
| 25 Feb 2025 | 255.85 | 255.85 | 255.85 | 255.85 | 18600 | 4.99% |
| 24 Feb 2025 | 243.70 | 232.10 | 243.70 | 232.00 | 114000 | 5.00% |
| 21 Feb 2025 | 232.10 | 232.10 | 232.10 | 230.00 | 116400 | 5.00% |
| 20 Feb 2025 | 221.05 | 230.00 | 230.00 | 221.05 | 185400 | -4.99% |
| 19 Feb 2025 | 232.65 | 245.00 | 246.00 | 232.65 | 247200 | -4.98% |
| 18 Feb 2025 | 244.85 | 245.20 | 245.20 | 235.00 | 367800 | 4.84% |
| 17 Feb 2025 | 233.55 | 233.50 | 233.55 | 233.45 | 120600 | 4.99% |
| 14 Feb 2025 | 222.45 | 217.00 | 222.45 | 217.00 | 276000 | 4.98% |
