SEBI Registration No.: INA000006688
Preparing link (3 sec)...
Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 51.60 | 52.00 | 52.00 | 51.60 | 3600 | 2.89% |
| 30 Mar 2026 | 50.15 | 51.95 | 52.50 | 48.25 | 19200 | -3.80% |
| 27 Mar 2026 | 52.13 | 54.50 | 56.00 | 50.00 | 18000 | -10.12% |
| 25 Mar 2026 | 58.00 | 54.60 | 58.00 | 54.10 | 8400 | 6.23% |
| 24 Mar 2026 | 54.60 | 52.90 | 55.90 | 52.90 | 15600 | 4.50% |
| 23 Mar 2026 | 52.25 | 52.60 | 52.60 | 52.25 | 9600 | -2.43% |
| 20 Mar 2026 | 53.55 | 53.35 | 55.00 | 53.35 | 6000 | 0.37% |
| 19 Mar 2026 | 53.35 | 53.50 | 53.50 | 53.35 | 4800 | 0.57% |
| 18 Mar 2026 | 53.05 | 50.00 | 53.05 | 50.00 | 3600 | -6.22% |
| 17 Mar 2026 | 56.57 | 58.00 | 58.50 | 56.00 | 22800 | -2.97% |
| 16 Mar 2026 | 58.30 | 58.50 | 58.50 | 55.50 | 12000 | -0.34% |
| 13 Mar 2026 | 58.50 | 57.35 | 58.50 | 57.00 | 7200 | 2.01% |
| 12 Mar 2026 | 57.35 | 58.90 | 58.90 | 57.00 | 7200 | 0.46% |
| 11 Mar 2026 | 57.09 | 56.10 | 59.10 | 56.02 | 13200 | -1.52% |
| 10 Mar 2026 | 57.97 | 61.80 | 61.80 | 55.05 | 27600 | -0.74% |
| 09 Mar 2026 | 58.40 | 58.15 | 59.60 | 57.20 | 15600 | -0.65% |
| 06 Mar 2026 | 58.78 | 57.25 | 59.30 | 57.25 | 7200 | 0.48% |
| 05 Mar 2026 | 58.50 | 56.00 | 59.90 | 56.00 | 22800 | 3.72% |
| 04 Mar 2026 | 56.40 | 55.00 | 56.75 | 55.00 | 4800 | 2.08% |
| 02 Mar 2026 | 55.25 | 56.00 | 56.00 | 54.05 | 13200 | -2.56% |
| 27 Feb 2026 | 56.70 | 55.90 | 57.95 | 55.90 | 18000 | 2.33% |
| 26 Feb 2026 | 55.41 | 53.10 | 57.00 | 53.10 | 12000 | 0.38% |
| 25 Feb 2026 | 55.20 | 55.25 | 56.24 | 55.20 | 20400 | -0.34% |
| 24 Feb 2026 | 55.39 | 57.70 | 57.80 | 55.10 | 28800 | -2.76% |
| 23 Feb 2026 | 56.96 | 55.00 | 58.95 | 54.50 | 63600 | 4.00% |
| 20 Feb 2026 | 54.77 | 54.00 | 56.40 | 54.00 | 20400 | 0.53% |
| 19 Feb 2026 | 54.48 | 54.01 | 55.00 | 52.60 | 37200 | 3.67% |
| 18 Feb 2026 | 52.55 | 49.50 | 54.90 | 49.10 | 38400 | 7.11% |
| 17 Feb 2026 | 49.06 | 42.20 | 49.20 | 42.15 | 27600 | 19.66% |
| 13 Feb 2026 | 41.00 | 38.12 | 41.30 | 38.10 | 4800 | -0.97% |
| 12 Feb 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 1200 | 0.12% |
| 11 Feb 2026 | 41.35 | 38.05 | 43.00 | 38.05 | 3600 | -6.45% |
| 09 Feb 2026 | 44.20 | 44.20 | 44.20 | 44.00 | 8400 | 3.03% |
| 06 Feb 2026 | 42.90 | 40.85 | 42.90 | 40.35 | 3600 | 5.02% |
| 05 Feb 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 1200 | -0.12% |
| 04 Feb 2026 | 40.90 | 40.09 | 41.00 | 40.09 | 7200 | 2.05% |
| 03 Feb 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 2400 | 0.00% |
| 02 Feb 2026 | 40.08 | 40.25 | 40.25 | 40.08 | 7200 | -0.42% |
| 01 Feb 2026 | 40.25 | 43.25 | 43.25 | 40.25 | 2400 | -6.94% |
| 30 Jan 2026 | 43.25 | 44.94 | 44.94 | 43.00 | 4800 | -3.76% |
| 29 Jan 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 2400 | 0.00% |
| 28 Jan 2026 | 44.94 | 44.95 | 44.95 | 44.94 | 2400 | -0.11% |
| 27 Jan 2026 | 44.99 | 45.00 | 45.00 | 44.99 | 4800 | 2.06% |
| 23 Jan 2026 | 44.08 | 45.90 | 45.90 | 43.51 | 9600 | -11.84% |
| 16 Jan 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 2400 | -5.29% |
| 13 Jan 2026 | 52.79 | 47.49 | 52.79 | 47.49 | 12000 | 11.14% |
| 12 Jan 2026 | 47.50 | 45.00 | 47.50 | 45.00 | 4800 | -7.59% |
| 09 Jan 2026 | 51.40 | 52.30 | 52.30 | 44.00 | 33600 | 1.08% |
| 08 Jan 2026 | 50.85 | 50.95 | 50.95 | 50.70 | 3600 | 5.94% |
| 07 Jan 2026 | 48.00 | 45.05 | 48.00 | 45.05 | 2400 | -4.57% |
| 06 Jan 2026 | 50.30 | 48.00 | 50.45 | 48.00 | 30000 | -0.44% |
| 05 Jan 2026 | 50.52 | 50.00 | 50.52 | 50.00 | 4800 | 1.04% |
| 02 Jan 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 6000 | 0.00% |
| 29 Dec 2025 | 50.00 | 49.95 | 50.00 | 49.95 | 4800 | 4.17% |
| 26 Dec 2025 | 48.00 | 47.50 | 51.40 | 46.25 | 4800 | -7.16% |
| 22 Dec 2025 | 51.70 | 52.55 | 53.95 | 44.50 | 15600 | 3.50% |
| 19 Dec 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 1200 | -0.60% |
| 16 Dec 2025 | 50.25 | 50.00 | 50.25 | 49.50 | 16800 | -4.56% |
| 15 Dec 2025 | 52.65 | 53.90 | 53.90 | 52.65 | 2400 | 8.58% |
| 12 Dec 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 1200 | -0.02% |
| 11 Dec 2025 | 48.50 | 48.40 | 48.50 | 48.40 | 2400 | 1.04% |
| 10 Dec 2025 | 48.00 | 48.05 | 48.05 | 48.00 | 2400 | 3.67% |
| 09 Dec 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 2400 | -13.30% |
| 05 Dec 2025 | 53.40 | 49.75 | 53.40 | 49.70 | 3600 | 7.34% |
| 04 Dec 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 1200 | -0.50% |
| 03 Dec 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 1200 | -0.10% |
| 02 Dec 2025 | 50.05 | 50.00 | 50.30 | 49.00 | 6000 | -6.97% |
| 01 Dec 2025 | 53.80 | 50.70 | 57.50 | 50.70 | 6000 | -8.50% |
| 27 Nov 2025 | 58.80 | 63.00 | 63.00 | 54.00 | 6000 | 2.08% |
| 24 Nov 2025 | 57.60 | 57.70 | 60.00 | 53.25 | 18000 | 4.80% |
| 21 Nov 2025 | 54.96 | 50.00 | 56.00 | 50.00 | 10800 | 15.71% |
| 19 Nov 2025 | 47.50 | 46.85 | 47.50 | 46.85 | 4800 | -1.35% |
| 18 Nov 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 1200 | 0.00% |
| 17 Nov 2025 | 48.15 | 48.25 | 50.00 | 47.50 | 13200 | -4.18% |
| 12 Nov 2025 | 50.25 | 50.00 | 50.60 | 49.60 | 8400 | -1.47% |
| 11 Nov 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 3600 | -8.19% |
| 10 Nov 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 1200 | 0.00% |
| 06 Nov 2025 | 55.55 | 56.92 | 59.40 | 54.44 | 6000 | -2.88% |
| 31 Oct 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 1200 | -4.51% |
| 30 Oct 2025 | 59.90 | 56.77 | 59.90 | 56.77 | 15600 | 5.00% |
| 29 Oct 2025 | 57.05 | 57.30 | 57.30 | 57.00 | 3600 | -4.44% |
| 28 Oct 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 4800 | 0.00% |
| 27 Oct 2025 | 59.70 | 62.84 | 62.84 | 59.70 | 4800 | -5.00% |
| 24 Oct 2025 | 62.84 | 60.79 | 63.45 | 60.50 | 70800 | 3.39% |
| 23 Oct 2025 | 60.78 | 59.06 | 60.79 | 57.71 | 57600 | 4.97% |
| 21 Oct 2025 | 57.90 | 57.90 | 57.90 | 56.30 | 21600 | 4.99% |
| 20 Oct 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 4800 | 4.99% |
| 17 Oct 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 6000 | 5.00% |
| 16 Oct 2025 | 50.03 | 49.65 | 50.03 | 49.65 | 8400 | 4.99% |
| 15 Oct 2025 | 47.65 | 48.50 | 48.54 | 47.65 | 7200 | 3.07% |
| 14 Oct 2025 | 46.23 | 46.25 | 46.25 | 46.00 | 3600 | 0.28% |
| 13 Oct 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 1200 | -1.18% |
| 10 Oct 2025 | 46.65 | 46.62 | 47.00 | 46.62 | 4800 | 0.32% |
| 07 Oct 2025 | 46.50 | 46.51 | 46.51 | 46.50 | 2400 | -4.52% |
| 06 Oct 2025 | 48.70 | 48.50 | 48.70 | 48.50 | 2400 | -0.02% |
| 03 Oct 2025 | 48.71 | 51.47 | 51.47 | 48.66 | 13200 | -4.90% |
| 01 Oct 2025 | 51.22 | 51.21 | 51.22 | 51.21 | 13200 | -4.97% |
| 29 Sep 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 2400 | 0.00% |
| 26 Sep 2025 | 53.90 | 54.50 | 54.50 | 53.20 | 4800 | -3.75% |
| 25 Sep 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 13200 | 0.00% |
| 24 Sep 2025 | 56.00 | 56.50 | 56.50 | 54.85 | 9600 | -0.88% |
| 23 Sep 2025 | 56.50 | 54.70 | 57.43 | 53.10 | 33600 | 3.29% |
| 22 Sep 2025 | 54.70 | 54.25 | 56.40 | 52.10 | 8400 | 0.83% |
| 19 Sep 2025 | 54.25 | 52.14 | 54.47 | 52.14 | 9600 | 4.55% |
| 18 Sep 2025 | 51.89 | 50.50 | 52.50 | 50.10 | 20400 | 3.78% |
| 17 Sep 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 1200 | 0.10% |
| 16 Sep 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 2400 | -1.09% |
| 12 Sep 2025 | 50.50 | 50.50 | 50.50 | 50.13 | 4800 | 4.99% |
| 11 Sep 2025 | 48.10 | 48.00 | 48.10 | 47.75 | 31200 | -4.11% |
| 10 Sep 2025 | 50.16 | 50.20 | 50.45 | 50.16 | 9600 | -5.00% |
| 09 Sep 2025 | 52.80 | 52.50 | 52.80 | 52.50 | 3600 | 3.63% |
| 08 Sep 2025 | 50.95 | 51.00 | 51.00 | 50.90 | 3600 | 3.75% |
| 04 Sep 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 1200 | 0.22% |
| 03 Sep 2025 | 49.00 | 45.50 | 49.00 | 45.50 | 7200 | 2.98% |
| 02 Sep 2025 | 47.58 | 47.60 | 47.60 | 47.58 | 4800 | -4.99% |
| 01 Sep 2025 | 50.08 | 52.33 | 52.33 | 50.08 | 3600 | 0.48% |
| 29 Aug 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 1200 | 0.48% |
| 28 Aug 2025 | 49.60 | 49.60 | 49.70 | 49.60 | 7200 | -5.00% |
| 26 Aug 2025 | 52.21 | 52.25 | 52.25 | 52.21 | 3600 | -4.99% |
| 22 Aug 2025 | 54.95 | 55.17 | 55.17 | 52.50 | 16800 | 4.57% |
| 21 Aug 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 6000 | 5.00% |
| 20 Aug 2025 | 50.05 | 49.95 | 50.05 | 49.94 | 43200 | 4.99% |
| 19 Aug 2025 | 47.67 | 48.12 | 48.12 | 47.05 | 4800 | -0.91% |
| 18 Aug 2025 | 48.11 | 50.25 | 50.25 | 48.01 | 7200 | -4.26% |
| 14 Aug 2025 | 50.25 | 49.50 | 50.29 | 47.51 | 20400 | 0.72% |
| 13 Aug 2025 | 49.89 | 49.24 | 50.00 | 49.24 | 7200 | 1.32% |
| 12 Aug 2025 | 49.24 | 49.00 | 49.24 | 49.00 | 4800 | 0.49% |
| 11 Aug 2025 | 49.00 | 46.81 | 49.00 | 46.81 | 12000 | 1.93% |
| 08 Aug 2025 | 48.07 | 48.40 | 48.40 | 48.00 | 15600 | -3.88% |
| 07 Aug 2025 | 50.01 | 48.40 | 50.01 | 48.40 | 8400 | -1.75% |
| 06 Aug 2025 | 50.90 | 49.28 | 51.90 | 49.28 | 54000 | -1.87% |
| 05 Aug 2025 | 51.87 | 54.00 | 54.00 | 51.87 | 36000 | -5.00% |
| 04 Aug 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 1200 | 0.00% |
| 01 Aug 2025 | 54.60 | 55.01 | 55.01 | 54.58 | 28800 | -4.96% |
| 31 Jul 2025 | 57.45 | 56.99 | 58.80 | 56.80 | 25200 | 0.81% |
| 30 Jul 2025 | 56.99 | 55.00 | 56.99 | 54.55 | 103200 | 4.99% |
| 29 Jul 2025 | 54.28 | 52.50 | 54.28 | 52.50 | 51600 | 4.99% |
| 28 Jul 2025 | 51.70 | 48.99 | 51.99 | 48.99 | 9600 | 0.84% |
| 25 Jul 2025 | 51.27 | 53.40 | 53.40 | 51.27 | 2400 | 0.53% |
| 24 Jul 2025 | 51.00 | 52.63 | 52.63 | 50.40 | 31200 | -3.57% |
| 23 Jul 2025 | 52.89 | 55.00 | 55.00 | 52.25 | 44400 | -7.41% |
| 22 Jul 2025 | 57.12 | 58.05 | 58.53 | 56.98 | 24000 | -4.77% |
| 21 Jul 2025 | 59.98 | 60.00 | 60.00 | 59.00 | 14400 | -0.03% |
| 18 Jul 2025 | 60.00 | 60.05 | 61.00 | 60.00 | 18000 | -0.94% |
| 17 Jul 2025 | 60.57 | 61.00 | 61.98 | 60.55 | 7200 | -1.01% |
| 16 Jul 2025 | 61.19 | 60.65 | 63.00 | 60.65 | 120000 | 1.19% |
| 15 Jul 2025 | 60.47 | 57.00 | 63.50 | 57.00 | 69600 | -7.69% |
| 14 Jul 2025 | 65.51 | 70.33 | 70.33 | 65.51 | 72000 | -4.99% |
| 11 Jul 2025 | 68.95 | 66.90 | 69.30 | 66.30 | 75600 | 4.45% |
| 10 Jul 2025 | 66.01 | 59.74 | 66.02 | 59.74 | 556800 | 4.98% |
| 09 Jul 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 9600 | -4.99% |
| 08 Jul 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 3600 | -5.00% |
| 07 Jul 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 3600 | -4.99% |
| 04 Jul 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 1200 | -4.99% |
| 03 Jul 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 2400 | -5.00% |
| 02 Jul 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 2400 | -4.99% |
