SEBI Registration No.: INA000006688
Preparing link (3 sec)...
Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 08 May 2026 | 50.47 | 48.14 | 50.47 | 45.78 | 56400 | 4.99% |
| 07 May 2026 | 48.07 | 48.14 | 49.73 | 48.07 | 37200 | -5.00% |
| 06 May 2026 | 50.60 | 52.20 | 52.89 | 49.59 | 25200 | -3.07% |
| 05 May 2026 | 52.20 | 52.27 | 52.27 | 52.20 | 4800 | -4.99% |
| 04 May 2026 | 54.94 | 55.60 | 55.60 | 52.82 | 10800 | -1.19% |
| 30 Apr 2026 | 55.60 | 52.03 | 55.62 | 52.03 | 3600 | 2.43% |
| 29 Apr 2026 | 54.28 | 58.50 | 58.50 | 54.25 | 21600 | -4.94% |
| 28 Apr 2026 | 57.10 | 61.90 | 61.90 | 56.65 | 10800 | -3.22% |
| 27 Apr 2026 | 59.00 | 57.99 | 59.00 | 57.99 | 3600 | 4.15% |
| 23 Apr 2026 | 56.65 | 59.00 | 59.00 | 56.20 | 27600 | -3.98% |
| 22 Apr 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 1200 | 0.00% |
| 21 Apr 2026 | 59.00 | 58.90 | 59.10 | 58.05 | 7200 | 0.17% |
| 20 Apr 2026 | 58.90 | 62.00 | 62.00 | 58.90 | 10800 | -5.00% |
| 17 Apr 2026 | 62.00 | 61.99 | 63.82 | 61.01 | 15600 | 0.80% |
| 16 Apr 2026 | 61.51 | 64.15 | 64.15 | 60.69 | 49200 | -3.68% |
| 15 Apr 2026 | 63.86 | 64.03 | 64.03 | 62.99 | 87600 | 4.71% |
| 13 Apr 2026 | 60.99 | 59.25 | 60.99 | 55.19 | 60000 | 4.99% |
| 10 Apr 2026 | 58.09 | 57.98 | 58.09 | 57.74 | 12000 | 10.00% |
| 09 Apr 2026 | 52.81 | 52.81 | 52.81 | 48.20 | 18000 | 10.00% |
| 08 Apr 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 7200 | 9.99% |
| 06 Apr 2026 | 43.65 | 40.15 | 43.65 | 40.15 | 6000 | 4.98% |
| 01 Apr 2026 | 41.58 | 41.58 | 43.51 | 41.58 | 14400 | 0.00% |
| 30 Mar 2026 | 41.58 | 43.70 | 43.70 | 41.53 | 10800 | -4.85% |
| 27 Mar 2026 | 43.70 | 43.70 | 43.71 | 43.70 | 6000 | -4.69% |
| 25 Mar 2026 | 45.85 | 45.90 | 45.90 | 45.85 | 4800 | 0.22% |
| 24 Mar 2026 | 45.75 | 47.15 | 47.15 | 45.35 | 10800 | 1.67% |
| 23 Mar 2026 | 45.00 | 47.50 | 47.50 | 44.30 | 3600 | -3.02% |
| 20 Mar 2026 | 46.40 | 48.18 | 48.18 | 46.35 | 4800 | 0.11% |
| 19 Mar 2026 | 46.35 | 46.00 | 47.00 | 46.00 | 9600 | -2.97% |
| 18 Mar 2026 | 47.77 | 44.77 | 47.77 | 44.77 | 4800 | 4.99% |
| 17 Mar 2026 | 45.50 | 44.25 | 46.30 | 44.25 | 18000 | -1.09% |
| 16 Mar 2026 | 46.00 | 47.03 | 47.03 | 46.00 | 3600 | -2.19% |
| 13 Mar 2026 | 47.03 | 47.20 | 47.20 | 47.03 | 3600 | -4.99% |
| 11 Mar 2026 | 49.50 | 45.14 | 49.72 | 45.14 | 6000 | 4.21% |
| 10 Mar 2026 | 47.50 | 51.95 | 51.95 | 47.50 | 7200 | -5.00% |
| 09 Mar 2026 | 50.00 | 49.00 | 50.00 | 49.00 | 3600 | 1.94% |
| 06 Mar 2026 | 49.05 | 48.00 | 52.45 | 48.00 | 12000 | -2.00% |
| 05 Mar 2026 | 50.05 | 50.50 | 50.75 | 50.05 | 6000 | -0.81% |
| 04 Mar 2026 | 50.46 | 51.00 | 51.49 | 50.46 | 3600 | -1.06% |
| 02 Mar 2026 | 51.00 | 50.51 | 51.00 | 50.50 | 7200 | -3.95% |
| 27 Feb 2026 | 53.10 | 55.79 | 55.79 | 53.10 | 4800 | -3.63% |
| 26 Feb 2026 | 55.10 | 58.30 | 58.30 | 55.10 | 10800 | -4.98% |
| 25 Feb 2026 | 57.99 | 58.75 | 58.75 | 57.99 | 2400 | 2.49% |
| 24 Feb 2026 | 56.58 | 51.75 | 56.58 | 51.75 | 4800 | 3.87% |
| 23 Feb 2026 | 54.47 | 57.33 | 57.33 | 54.47 | 8400 | -4.99% |
| 20 Feb 2026 | 57.33 | 58.11 | 58.11 | 57.00 | 7200 | -3.03% |
| 19 Feb 2026 | 59.12 | 59.20 | 59.26 | 58.20 | 30000 | 4.75% |
| 18 Feb 2026 | 56.44 | 55.00 | 56.44 | 55.00 | 26400 | 4.99% |
| 17 Feb 2026 | 53.76 | 52.99 | 53.76 | 52.89 | 20400 | 5.00% |
| 16 Feb 2026 | 51.20 | 51.80 | 51.80 | 47.06 | 21600 | 3.64% |
| 13 Feb 2026 | 49.40 | 52.00 | 52.00 | 49.40 | 36000 | -5.00% |
| 12 Feb 2026 | 52.00 | 52.00 | 54.15 | 52.00 | 8400 | -3.97% |
| 11 Feb 2026 | 54.15 | 54.50 | 57.99 | 54.15 | 54000 | -5.00% |
| 10 Feb 2026 | 57.00 | 59.75 | 60.00 | 57.00 | 18000 | -5.00% |
| 09 Feb 2026 | 60.00 | 61.20 | 61.40 | 59.55 | 27600 | 2.32% |
| 06 Feb 2026 | 58.64 | 59.00 | 59.00 | 58.60 | 7200 | -0.19% |
| 04 Feb 2026 | 58.75 | 58.68 | 59.00 | 58.68 | 25200 | 2.39% |
| 03 Feb 2026 | 57.38 | 58.59 | 59.30 | 57.12 | 54000 | -4.56% |
| 02 Feb 2026 | 60.12 | 62.85 | 62.85 | 60.12 | 8400 | -4.99% |
| 01 Feb 2026 | 63.28 | 63.25 | 63.29 | 63.25 | 4800 | 4.08% |
| 30 Jan 2026 | 60.80 | 60.75 | 61.01 | 60.75 | 4800 | -4.90% |
| 29 Jan 2026 | 63.93 | 63.97 | 64.00 | 62.00 | 13200 | 3.65% |
| 28 Jan 2026 | 61.68 | 61.30 | 61.68 | 61.30 | 15600 | 4.99% |
| 27 Jan 2026 | 58.75 | 59.19 | 59.19 | 58.75 | 44400 | -5.00% |
| 23 Jan 2026 | 61.84 | 58.90 | 61.84 | 58.90 | 16800 | 4.99% |
| 22 Jan 2026 | 58.90 | 58.90 | 58.90 | 56.25 | 7200 | 0.00% |
| 21 Jan 2026 | 58.90 | 59.47 | 59.47 | 58.90 | 14400 | -5.00% |
| 20 Jan 2026 | 62.00 | 59.46 | 63.19 | 59.46 | 20400 | -0.93% |
| 19 Jan 2026 | 62.58 | 62.60 | 62.60 | 62.58 | 20400 | -4.99% |
| 16 Jan 2026 | 65.87 | 66.11 | 69.00 | 65.87 | 26400 | -4.99% |
| 14 Jan 2026 | 69.33 | 67.80 | 70.00 | 67.75 | 8400 | -1.45% |
| 13 Jan 2026 | 70.35 | 70.35 | 70.35 | 70.34 | 7200 | 0.06% |
| 12 Jan 2026 | 70.31 | 70.25 | 73.45 | 70.00 | 27600 | -4.34% |
| 09 Jan 2026 | 73.50 | 72.58 | 74.00 | 70.55 | 24000 | 1.27% |
| 08 Jan 2026 | 72.58 | 74.99 | 75.99 | 72.00 | 168000 | 0.18% |
| 07 Jan 2026 | 72.45 | 74.30 | 74.30 | 72.02 | 8400 | -2.49% |
| 06 Jan 2026 | 74.30 | 77.80 | 77.80 | 74.11 | 13200 | -4.50% |
| 05 Jan 2026 | 77.80 | 77.83 | 77.83 | 74.21 | 50400 | 4.95% |
| 02 Jan 2026 | 74.13 | 71.00 | 74.25 | 68.60 | 20400 | 4.41% |
| 01 Jan 2026 | 71.00 | 74.80 | 74.80 | 69.77 | 13200 | -2.20% |
| 31 Dec 2025 | 72.60 | 65.74 | 72.60 | 65.74 | 66000 | 4.93% |
| 30 Dec 2025 | 69.19 | 73.99 | 73.99 | 69.16 | 19200 | -4.95% |
| 29 Dec 2025 | 72.79 | 76.00 | 76.00 | 72.79 | 20400 | -5.00% |
| 26 Dec 2025 | 76.62 | 80.98 | 80.98 | 76.00 | 49200 | -4.22% |
| 24 Dec 2025 | 80.00 | 76.00 | 81.60 | 76.00 | 42000 | 1.04% |
| 23 Dec 2025 | 79.18 | 79.93 | 79.93 | 74.00 | 151200 | 4.01% |
| 22 Dec 2025 | 76.13 | 81.80 | 81.96 | 74.16 | 150000 | -2.47% |
| 19 Dec 2025 | 78.06 | 70.64 | 78.06 | 70.64 | 45600 | 4.99% |
| 18 Dec 2025 | 74.35 | 82.12 | 82.12 | 74.30 | 398400 | -4.94% |
| 17 Dec 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 15600 | 4.99% |
| 16 Dec 2025 | 74.49 | 71.00 | 74.49 | 70.99 | 142800 | 4.99% |
| 15 Dec 2025 | 70.95 | 67.58 | 70.95 | 67.58 | 48000 | 4.99% |
| 12 Dec 2025 | 67.58 | 70.43 | 70.43 | 65.02 | 130800 | 0.75% |
| 11 Dec 2025 | 67.08 | 66.35 | 67.08 | 65.75 | 136800 | 4.99% |
| 10 Dec 2025 | 63.89 | 60.40 | 63.89 | 59.62 | 52800 | 5.00% |
| 09 Dec 2025 | 60.85 | 58.50 | 61.15 | 58.50 | 40800 | -0.49% |
| 08 Dec 2025 | 61.15 | 66.00 | 66.00 | 61.15 | 112800 | -4.99% |
| 05 Dec 2025 | 64.36 | 64.36 | 64.36 | 64.20 | 43200 | 4.99% |
| 04 Dec 2025 | 61.30 | 60.00 | 61.30 | 60.00 | 26400 | 4.98% |
| 03 Dec 2025 | 58.39 | 59.55 | 63.25 | 58.38 | 145200 | -4.98% |
| 02 Dec 2025 | 61.45 | 62.80 | 63.01 | 61.45 | 74400 | -4.99% |
| 01 Dec 2025 | 64.68 | 70.47 | 70.47 | 62.00 | 567600 | 0.95% |
| 28 Nov 2025 | 64.07 | 64.07 | 64.07 | 62.22 | 622800 | 9.99% |
| 27 Nov 2025 | 58.25 | 52.10 | 58.25 | 51.80 | 177600 | 9.99% |
| 26 Nov 2025 | 52.96 | 48.15 | 52.96 | 48.15 | 306000 | 9.99% |
| 25 Nov 2025 | 48.15 | 49.15 | 49.20 | 48.15 | 8400 | -1.79% |
| 24 Nov 2025 | 49.03 | 52.50 | 52.50 | 48.53 | 8400 | -6.61% |
| 21 Nov 2025 | 52.50 | 53.75 | 53.75 | 52.00 | 8400 | -0.10% |
| 20 Nov 2025 | 52.55 | 54.96 | 54.96 | 52.00 | 25200 | 4.22% |
| 19 Nov 2025 | 50.42 | 47.10 | 51.65 | 47.10 | 20400 | 7.28% |
| 18 Nov 2025 | 47.00 | 48.00 | 49.00 | 47.00 | 13200 | -4.47% |
| 17 Nov 2025 | 49.20 | 52.00 | 52.00 | 48.10 | 34800 | -5.57% |
| 14 Nov 2025 | 52.10 | 53.54 | 54.90 | 52.00 | 16800 | -3.68% |
| 13 Nov 2025 | 54.09 | 53.10 | 57.80 | 53.00 | 48000 | -3.79% |
| 12 Nov 2025 | 56.22 | 55.00 | 60.00 | 55.00 | 192000 | 9.76% |
| 11 Nov 2025 | 51.22 | 42.95 | 51.22 | 42.95 | 118800 | 19.98% |
| 10 Nov 2025 | 42.69 | 41.00 | 42.95 | 40.70 | 28800 | 5.88% |
| 07 Nov 2025 | 40.32 | 39.98 | 41.00 | 39.98 | 7200 | 1.23% |
| 06 Nov 2025 | 39.83 | 38.60 | 40.00 | 38.50 | 25200 | -0.18% |
| 04 Nov 2025 | 39.90 | 39.30 | 39.90 | 39.30 | 4800 | 1.66% |
| 03 Nov 2025 | 39.25 | 39.15 | 39.30 | 39.15 | 10800 | 0.26% |
| 31 Oct 2025 | 39.15 | 39.80 | 39.80 | 39.15 | 8400 | -1.63% |
| 30 Oct 2025 | 39.80 | 40.00 | 40.00 | 39.80 | 2400 | 0.00% |
| 29 Oct 2025 | 39.80 | 41.13 | 41.15 | 39.80 | 22800 | -3.23% |
| 28 Oct 2025 | 41.13 | 40.75 | 41.25 | 40.50 | 9600 | -0.89% |
| 27 Oct 2025 | 41.50 | 45.00 | 45.00 | 41.50 | 24000 | 0.24% |
| 24 Oct 2025 | 41.40 | 41.00 | 41.45 | 40.40 | 14400 | 2.86% |
| 23 Oct 2025 | 40.25 | 41.11 | 41.50 | 40.01 | 10800 | -2.09% |
| 21 Oct 2025 | 41.11 | 41.17 | 41.17 | 41.00 | 3600 | 2.78% |
| 20 Oct 2025 | 40.00 | 40.01 | 41.40 | 40.00 | 7200 | 0.00% |
| 17 Oct 2025 | 40.00 | 41.85 | 41.85 | 40.00 | 19200 | -4.42% |
| 16 Oct 2025 | 41.85 | 41.24 | 41.96 | 40.10 | 21600 | -1.48% |
| 15 Oct 2025 | 42.48 | 42.05 | 42.87 | 41.07 | 10800 | 1.02% |
| 14 Oct 2025 | 42.05 | 43.70 | 43.70 | 41.05 | 18000 | -4.39% |
| 13 Oct 2025 | 43.98 | 44.00 | 45.00 | 43.19 | 13200 | -3.87% |
| 10 Oct 2025 | 45.75 | 45.67 | 46.00 | 45.67 | 9600 | -1.82% |
| 09 Oct 2025 | 46.60 | 47.52 | 48.44 | 46.60 | 7200 | -1.94% |
| 08 Oct 2025 | 47.52 | 48.35 | 48.35 | 46.51 | 13200 | -1.72% |
| 07 Oct 2025 | 48.35 | 48.00 | 48.49 | 46.52 | 19200 | 1.90% |
| 06 Oct 2025 | 47.45 | 46.80 | 47.80 | 45.30 | 18000 | 5.21% |
| 03 Oct 2025 | 45.10 | 44.90 | 45.10 | 44.85 | 6000 | 1.71% |
| 01 Oct 2025 | 44.34 | 42.30 | 45.60 | 42.30 | 12000 | 1.91% |
| 30 Sep 2025 | 43.51 | 45.00 | 45.00 | 43.45 | 9600 | -3.55% |
| 29 Sep 2025 | 45.11 | 46.01 | 46.01 | 45.11 | 7200 | -1.96% |
| 26 Sep 2025 | 46.01 | 47.00 | 47.95 | 45.10 | 12000 | -2.11% |
| 25 Sep 2025 | 47.00 | 46.00 | 47.00 | 46.00 | 4800 | 2.11% |
| 24 Sep 2025 | 46.03 | 47.17 | 47.50 | 46.00 | 21600 | -2.44% |
| 23 Sep 2025 | 47.18 | 48.85 | 49.00 | 47.05 | 20400 | -3.42% |
| 22 Sep 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 1200 | -0.02% |
| 19 Sep 2025 | 48.86 | 47.50 | 48.86 | 47.50 | 3600 | 2.43% |
| 18 Sep 2025 | 47.70 | 48.10 | 49.00 | 47.70 | 8400 | -0.83% |
| 17 Sep 2025 | 48.10 | 48.00 | 48.50 | 48.00 | 6000 | -1.13% |
| 16 Sep 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 1200 | 0.00% |
| 15 Sep 2025 | 48.65 | 48.60 | 48.65 | 48.60 | 6000 | 1.57% |
| 12 Sep 2025 | 47.90 | 48.60 | 48.60 | 47.89 | 19200 | -3.19% |
| 11 Sep 2025 | 49.48 | 49.50 | 49.50 | 48.11 | 16800 | -0.04% |
| 10 Sep 2025 | 49.50 | 50.50 | 50.80 | 49.50 | 9600 | -1.98% |
| 09 Sep 2025 | 50.50 | 50.60 | 50.60 | 50.50 | 7200 | 0.00% |
| 08 Sep 2025 | 50.50 | 51.80 | 51.99 | 50.07 | 13200 | -1.42% |
| 05 Sep 2025 | 51.23 | 51.40 | 51.40 | 50.00 | 6000 | -0.33% |
| 04 Sep 2025 | 51.40 | 52.00 | 52.00 | 50.50 | 24000 | -0.54% |
| 03 Sep 2025 | 51.68 | 51.69 | 52.60 | 50.01 | 22800 | -0.02% |
| 02 Sep 2025 | 51.69 | 51.55 | 51.70 | 50.50 | 6000 | 0.27% |
| 01 Sep 2025 | 51.55 | 51.00 | 56.00 | 50.10 | 33600 | 0.00% |
| 29 Aug 2025 | 51.55 | 51.30 | 52.40 | 51.30 | 4800 | 0.68% |
| 28 Aug 2025 | 51.20 | 53.00 | 53.00 | 51.20 | 2400 | -5.01% |
| 26 Aug 2025 | 53.90 | 52.70 | 53.90 | 52.70 | 4800 | 2.28% |
| 25 Aug 2025 | 52.70 | 57.00 | 57.40 | 52.00 | 8400 | -6.84% |
| 22 Aug 2025 | 56.57 | 58.00 | 58.00 | 53.90 | 15600 | -3.30% |
| 21 Aug 2025 | 58.50 | 57.80 | 59.70 | 57.45 | 33600 | 3.98% |
| 20 Aug 2025 | 56.26 | 52.01 | 56.49 | 52.00 | 38400 | 9.46% |
| 19 Aug 2025 | 51.40 | 50.00 | 52.00 | 50.00 | 21600 | 5.20% |
| 18 Aug 2025 | 48.86 | 48.75 | 51.30 | 48.01 | 37200 | -4.76% |
| 14 Aug 2025 | 51.30 | 50.45 | 51.30 | 50.45 | 7200 | 1.58% |
| 13 Aug 2025 | 50.50 | 49.32 | 50.50 | 49.32 | 4800 | 2.37% |
| 12 Aug 2025 | 49.33 | 49.85 | 49.90 | 48.15 | 6000 | 2.66% |
| 11 Aug 2025 | 48.05 | 47.60 | 48.79 | 47.60 | 8400 | 1.14% |
| 08 Aug 2025 | 47.51 | 47.91 | 49.09 | 47.50 | 10800 | -1.84% |
| 07 Aug 2025 | 48.40 | 48.69 | 50.00 | 48.00 | 30000 | 0.27% |
| 06 Aug 2025 | 48.27 | 48.51 | 49.83 | 47.10 | 13200 | -3.44% |
| 05 Aug 2025 | 49.99 | 50.00 | 50.50 | 49.50 | 12000 | -1.98% |
| 04 Aug 2025 | 51.00 | 49.80 | 51.79 | 48.08 | 58800 | 1.31% |
| 01 Aug 2025 | 50.34 | 51.91 | 52.00 | 48.60 | 24000 | -3.21% |
| 31 Jul 2025 | 52.01 | 52.80 | 52.80 | 52.00 | 15600 | -3.51% |
| 30 Jul 2025 | 53.90 | 53.80 | 54.00 | 52.21 | 20400 | 1.54% |
| 29 Jul 2025 | 53.08 | 52.66 | 53.89 | 51.85 | 26400 | 0.76% |
| 28 Jul 2025 | 52.68 | 52.31 | 53.90 | 52.31 | 22800 | -1.22% |
| 25 Jul 2025 | 53.33 | 53.20 | 54.95 | 53.00 | 16800 | 0.28% |
| 24 Jul 2025 | 53.18 | 54.29 | 54.29 | 52.76 | 14400 | -2.04% |
| 23 Jul 2025 | 54.29 | 55.00 | 55.33 | 54.10 | 16800 | -1.88% |
| 22 Jul 2025 | 55.33 | 54.10 | 57.90 | 54.10 | 38400 | -4.31% |
| 21 Jul 2025 | 57.82 | 53.72 | 57.90 | 53.10 | 60000 | 7.63% |
| 18 Jul 2025 | 53.72 | 54.25 | 56.49 | 51.30 | 94800 | -2.24% |
| 17 Jul 2025 | 54.95 | 57.94 | 57.94 | 54.47 | 32400 | -1.59% |
| 16 Jul 2025 | 55.84 | 58.90 | 59.30 | 55.10 | 68400 | -1.48% |
| 15 Jul 2025 | 56.68 | 60.50 | 60.50 | 56.68 | 55200 | -4.99% |
| 14 Jul 2025 | 59.66 | 59.43 | 61.00 | 56.69 | 108000 | -0.02% |
| 11 Jul 2025 | 59.67 | 59.00 | 59.67 | 58.80 | 258000 | 5.00% |
| 10 Jul 2025 | 56.83 | 51.43 | 56.83 | 51.43 | 228000 | 4.99% |
| 09 Jul 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 6000 | -4.99% |
| 08 Jul 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 13200 | -4.99% |
| 07 Jul 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 6000 | -4.99% |
| 04 Jul 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 18000 | -5.00% |
| 03 Jul 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 18000 | -4.99% |
