SEBI Registration No.: INA000006688
Preparing link (3 sec)...
Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 86.50 | 80.00 | 87.50 | 80.00 | 91200 | 8.48% |
| 01 Apr 2026 | 79.74 | 76.00 | 83.00 | 76.00 | 113600 | 10.69% |
| 30 Mar 2026 | 72.04 | 75.70 | 76.80 | 71.30 | 220000 | -7.28% |
| 27 Mar 2026 | 77.70 | 84.40 | 84.40 | 76.50 | 169600 | -8.78% |
| 25 Mar 2026 | 85.18 | 87.08 | 89.10 | 85.00 | 83200 | -2.17% |
| 24 Mar 2026 | 87.07 | 85.50 | 88.50 | 84.21 | 78400 | 4.61% |
| 23 Mar 2026 | 83.23 | 83.51 | 84.90 | 83.01 | 48800 | -3.22% |
| 20 Mar 2026 | 86.00 | 84.40 | 87.50 | 84.40 | 50400 | 2.78% |
| 19 Mar 2026 | 83.67 | 82.15 | 84.50 | 82.15 | 33600 | -2.11% |
| 18 Mar 2026 | 85.47 | 83.21 | 91.00 | 83.00 | 75200 | 0.36% |
| 17 Mar 2026 | 85.16 | 83.26 | 85.97 | 81.55 | 29600 | 2.16% |
| 16 Mar 2026 | 83.36 | 84.00 | 86.70 | 82.25 | 44800 | -1.78% |
| 13 Mar 2026 | 84.87 | 87.00 | 87.70 | 82.00 | 72800 | -2.10% |
| 12 Mar 2026 | 86.69 | 87.00 | 88.15 | 86.00 | 40800 | -2.50% |
| 11 Mar 2026 | 88.91 | 85.00 | 91.98 | 84.40 | 68000 | 4.06% |
| 10 Mar 2026 | 85.44 | 84.33 | 87.45 | 82.00 | 84000 | 1.44% |
| 09 Mar 2026 | 84.23 | 83.25 | 87.38 | 82.15 | 54400 | -4.46% |
| 06 Mar 2026 | 88.16 | 88.90 | 91.00 | 88.00 | 30400 | -0.29% |
| 05 Mar 2026 | 88.42 | 85.00 | 92.00 | 85.00 | 56000 | 6.71% |
| 04 Mar 2026 | 82.86 | 84.00 | 86.00 | 81.00 | 80000 | -5.78% |
| 02 Mar 2026 | 87.94 | 87.00 | 89.25 | 87.00 | 71200 | -2.46% |
| 27 Feb 2026 | 90.16 | 93.50 | 94.89 | 90.05 | 28800 | -3.26% |
| 26 Feb 2026 | 93.20 | 91.00 | 95.50 | 91.00 | 23200 | 0.76% |
| 25 Feb 2026 | 92.50 | 92.00 | 93.50 | 89.35 | 25600 | -2.29% |
| 24 Feb 2026 | 94.67 | 97.99 | 97.99 | 92.50 | 27200 | -0.17% |
| 23 Feb 2026 | 94.83 | 95.00 | 98.50 | 94.50 | 62400 | 2.52% |
| 20 Feb 2026 | 92.50 | 91.50 | 94.15 | 91.50 | 20000 | 1.21% |
| 19 Feb 2026 | 91.39 | 92.01 | 92.01 | 91.06 | 24000 | -1.26% |
| 18 Feb 2026 | 92.56 | 92.01 | 93.78 | 90.00 | 49600 | -1.66% |
| 17 Feb 2026 | 94.12 | 94.95 | 94.95 | 90.00 | 21600 | 1.11% |
| 16 Feb 2026 | 93.09 | 92.00 | 94.20 | 90.50 | 22400 | 3.38% |
| 13 Feb 2026 | 90.05 | 94.10 | 94.10 | 88.50 | 19200 | -5.59% |
| 12 Feb 2026 | 95.38 | 94.49 | 99.90 | 94.25 | 25600 | 0.58% |
| 11 Feb 2026 | 94.83 | 94.19 | 95.59 | 93.70 | 28800 | 2.56% |
| 10 Feb 2026 | 92.46 | 90.50 | 93.00 | 90.30 | 13600 | 2.17% |
| 09 Feb 2026 | 90.50 | 92.68 | 94.00 | 90.00 | 41600 | -4.30% |
| 06 Feb 2026 | 94.57 | 93.00 | 95.00 | 92.99 | 25600 | -0.01% |
| 05 Feb 2026 | 94.58 | 91.00 | 94.98 | 91.00 | 26400 | 3.68% |
| 04 Feb 2026 | 91.22 | 90.00 | 92.50 | 88.35 | 17600 | 3.26% |
| 03 Feb 2026 | 88.34 | 90.01 | 91.01 | 88.00 | 53600 | 5.96% |
| 02 Feb 2026 | 83.37 | 83.01 | 84.99 | 82.05 | 13600 | -3.34% |
| 01 Feb 2026 | 86.25 | 86.00 | 93.50 | 83.00 | 69600 | 0.35% |
| 30 Jan 2026 | 85.95 | 80.00 | 87.50 | 77.50 | 42400 | 7.44% |
| 29 Jan 2026 | 80.00 | 84.00 | 86.00 | 78.65 | 47200 | -1.11% |
| 28 Jan 2026 | 80.90 | 75.60 | 81.00 | 75.60 | 50400 | 4.59% |
| 27 Jan 2026 | 77.35 | 79.05 | 81.00 | 75.60 | 106400 | -4.98% |
| 23 Jan 2026 | 81.40 | 84.00 | 85.50 | 80.00 | 70400 | -2.75% |
| 22 Jan 2026 | 83.70 | 85.00 | 88.65 | 83.00 | 112000 | -0.42% |
| 21 Jan 2026 | 84.05 | 86.95 | 88.25 | 81.50 | 54400 | -2.89% |
| 20 Jan 2026 | 86.55 | 92.00 | 92.00 | 85.75 | 76000 | -6.13% |
| 19 Jan 2026 | 92.20 | 92.00 | 93.00 | 90.40 | 64800 | -2.43% |
| 16 Jan 2026 | 94.50 | 94.00 | 97.00 | 93.65 | 33600 | -1.15% |
| 14 Jan 2026 | 95.60 | 96.00 | 97.00 | 94.55 | 28000 | -0.57% |
| 13 Jan 2026 | 96.15 | 99.90 | 100.20 | 95.40 | 33600 | -2.98% |
| 12 Jan 2026 | 99.10 | 94.00 | 100.00 | 94.00 | 47200 | 3.55% |
| 09 Jan 2026 | 95.70 | 98.20 | 99.00 | 94.10 | 94400 | -2.55% |
| 08 Jan 2026 | 98.20 | 99.00 | 100.80 | 98.10 | 24800 | -1.50% |
| 07 Jan 2026 | 99.70 | 101.00 | 102.85 | 98.05 | 159200 | -3.39% |
| 06 Jan 2026 | 103.20 | 103.00 | 105.20 | 102.90 | 53600 | 0.34% |
| 05 Jan 2026 | 102.85 | 106.65 | 107.75 | 102.00 | 142400 | -3.56% |
| 02 Jan 2026 | 106.65 | 107.55 | 108.00 | 106.00 | 52800 | 1.19% |
| 01 Jan 2026 | 105.40 | 106.00 | 109.40 | 105.00 | 42400 | -1.36% |
| 31 Dec 2025 | 106.85 | 108.00 | 108.50 | 106.00 | 22400 | 0.28% |
| 30 Dec 2025 | 106.55 | 105.00 | 109.40 | 105.00 | 45600 | 0.66% |
| 29 Dec 2025 | 105.85 | 108.05 | 110.90 | 105.00 | 60800 | -3.60% |
| 26 Dec 2025 | 109.80 | 108.05 | 111.70 | 105.00 | 91200 | 1.62% |
| 24 Dec 2025 | 108.05 | 110.20 | 110.20 | 107.95 | 42400 | -1.86% |
| 23 Dec 2025 | 110.10 | 113.50 | 113.50 | 109.50 | 81600 | -2.44% |
| 22 Dec 2025 | 112.85 | 111.90 | 114.45 | 111.90 | 19200 | 0.85% |
| 19 Dec 2025 | 111.90 | 109.60 | 112.75 | 109.60 | 25600 | 0.72% |
| 18 Dec 2025 | 111.10 | 110.70 | 112.00 | 108.75 | 45600 | -0.36% |
| 17 Dec 2025 | 111.50 | 110.50 | 113.80 | 110.50 | 26400 | -1.02% |
| 16 Dec 2025 | 112.65 | 113.65 | 113.85 | 111.00 | 25600 | -0.88% |
| 15 Dec 2025 | 113.65 | 114.70 | 114.70 | 110.00 | 38400 | 0.09% |
| 12 Dec 2025 | 113.55 | 113.40 | 118.00 | 111.10 | 30400 | 3.75% |
| 11 Dec 2025 | 109.45 | 116.80 | 116.80 | 108.00 | 176000 | -5.77% |
| 10 Dec 2025 | 116.15 | 117.00 | 117.25 | 115.05 | 14400 | -0.68% |
| 09 Dec 2025 | 116.95 | 108.00 | 117.40 | 106.50 | 90400 | 5.93% |
| 08 Dec 2025 | 110.40 | 119.00 | 120.50 | 108.30 | 143200 | -6.72% |
| 05 Dec 2025 | 118.35 | 117.55 | 118.85 | 116.00 | 24800 | 0.68% |
| 04 Dec 2025 | 117.55 | 118.00 | 119.85 | 117.00 | 76800 | -1.67% |
| 03 Dec 2025 | 119.55 | 124.40 | 124.40 | 118.45 | 105600 | -3.12% |
| 02 Dec 2025 | 123.40 | 121.75 | 123.95 | 120.00 | 76000 | 1.36% |
| 01 Dec 2025 | 121.75 | 117.45 | 122.45 | 115.60 | 162400 | 4.37% |
| 28 Nov 2025 | 116.65 | 114.00 | 117.45 | 113.20 | 74400 | 2.23% |
| 27 Nov 2025 | 114.10 | 114.70 | 117.75 | 114.00 | 50400 | -0.52% |
| 26 Nov 2025 | 114.70 | 116.40 | 117.00 | 114.25 | 55200 | -1.46% |
| 25 Nov 2025 | 116.40 | 114.00 | 116.70 | 113.50 | 52800 | 1.66% |
| 24 Nov 2025 | 114.50 | 115.30 | 117.30 | 114.15 | 100000 | -0.99% |
| 21 Nov 2025 | 115.65 | 116.70 | 118.50 | 115.25 | 240800 | -0.90% |
| 20 Nov 2025 | 116.70 | 118.15 | 120.70 | 114.05 | 111200 | -0.26% |
| 19 Nov 2025 | 117.00 | 116.00 | 119.00 | 114.05 | 77600 | -0.21% |
| 18 Nov 2025 | 117.25 | 121.50 | 121.50 | 115.00 | 104000 | -1.80% |
| 17 Nov 2025 | 119.40 | 117.00 | 121.85 | 116.30 | 76000 | 0.51% |
| 14 Nov 2025 | 118.80 | 116.10 | 120.90 | 114.50 | 111200 | 2.33% |
| 13 Nov 2025 | 116.10 | 120.00 | 120.00 | 113.00 | 103200 | -1.07% |
| 12 Nov 2025 | 117.35 | 118.30 | 119.95 | 116.10 | 56800 | -0.80% |
| 11 Nov 2025 | 118.30 | 120.80 | 121.90 | 117.00 | 53600 | -2.07% |
| 10 Nov 2025 | 120.80 | 123.95 | 124.90 | 119.20 | 66400 | -1.91% |
| 07 Nov 2025 | 123.15 | 123.90 | 124.00 | 119.50 | 116800 | -0.61% |
| 06 Nov 2025 | 123.90 | 124.25 | 124.70 | 115.50 | 395200 | 3.25% |
| 04 Nov 2025 | 120.00 | 119.00 | 121.00 | 118.25 | 72000 | 0.50% |
| 03 Nov 2025 | 119.40 | 122.75 | 123.15 | 119.00 | 67200 | 0.13% |
| 31 Oct 2025 | 119.25 | 121.00 | 122.40 | 119.00 | 59200 | -2.25% |
| 30 Oct 2025 | 122.00 | 123.00 | 123.05 | 121.15 | 46400 | 0.78% |
| 29 Oct 2025 | 121.05 | 120.30 | 122.00 | 118.15 | 84800 | -0.70% |
| 28 Oct 2025 | 121.90 | 119.95 | 122.55 | 119.95 | 48000 | 1.54% |
| 27 Oct 2025 | 120.05 | 118.30 | 123.25 | 118.00 | 129600 | 1.48% |
| 24 Oct 2025 | 118.30 | 122.50 | 124.95 | 115.00 | 132800 | -0.88% |
| 23 Oct 2025 | 119.35 | 118.20 | 121.50 | 118.05 | 51200 | 1.02% |
| 21 Oct 2025 | 118.15 | 116.05 | 118.85 | 116.05 | 24000 | 0.60% |
| 20 Oct 2025 | 117.45 | 122.00 | 122.80 | 116.00 | 97600 | -2.45% |
| 17 Oct 2025 | 120.40 | 114.00 | 121.10 | 113.00 | 148800 | 5.43% |
| 16 Oct 2025 | 114.20 | 112.90 | 114.80 | 111.00 | 142400 | 3.35% |
| 15 Oct 2025 | 110.50 | 115.00 | 115.00 | 110.00 | 305600 | -5.19% |
| 14 Oct 2025 | 116.55 | 122.80 | 122.80 | 114.75 | 328000 | -4.58% |
| 13 Oct 2025 | 122.15 | 124.15 | 124.85 | 121.25 | 176000 | -2.36% |
| 10 Oct 2025 | 125.10 | 124.00 | 126.50 | 121.10 | 292800 | 0.32% |
| 09 Oct 2025 | 124.70 | 123.55 | 125.30 | 122.30 | 140800 | 0.61% |
| 08 Oct 2025 | 123.95 | 125.00 | 126.50 | 121.10 | 291200 | -0.68% |
| 07 Oct 2025 | 124.80 | 126.00 | 127.50 | 123.00 | 264000 | -0.72% |
| 06 Oct 2025 | 125.70 | 127.75 | 131.90 | 125.00 | 537600 | -5.31% |
| 03 Oct 2025 | 132.75 | 128.90 | 134.30 | 127.95 | 344000 | 4.24% |
| 01 Oct 2025 | 127.35 | 123.30 | 128.50 | 123.30 | 104000 | 4.00% |
| 30 Sep 2025 | 122.45 | 125.10 | 127.95 | 121.40 | 361600 | -4.63% |
| 29 Sep 2025 | 128.40 | 125.50 | 130.50 | 123.15 | 104000 | 2.51% |
| 26 Sep 2025 | 125.25 | 130.00 | 131.00 | 124.50 | 260800 | -4.39% |
| 25 Sep 2025 | 131.00 | 139.10 | 139.10 | 130.00 | 142400 | -5.82% |
| 24 Sep 2025 | 139.10 | 137.00 | 142.50 | 137.00 | 276800 | 2.51% |
| 23 Sep 2025 | 135.70 | 132.95 | 139.60 | 132.95 | 396800 | 2.65% |
| 22 Sep 2025 | 132.20 | 131.00 | 134.10 | 131.00 | 160000 | 1.85% |
| 19 Sep 2025 | 129.80 | 127.10 | 133.00 | 127.10 | 187200 | -0.23% |
| 18 Sep 2025 | 130.10 | 129.30 | 132.70 | 128.50 | 120000 | 1.48% |
| 17 Sep 2025 | 128.20 | 127.30 | 129.30 | 127.15 | 121600 | 0.59% |
| 16 Sep 2025 | 127.45 | 128.20 | 129.00 | 127.00 | 83200 | -1.43% |
| 15 Sep 2025 | 129.30 | 130.00 | 130.65 | 127.50 | 100800 | 1.21% |
| 12 Sep 2025 | 127.75 | 126.50 | 130.50 | 126.50 | 116800 | 0.39% |
| 11 Sep 2025 | 127.25 | 125.50 | 127.80 | 125.05 | 76800 | 2.58% |
| 10 Sep 2025 | 124.05 | 128.25 | 129.65 | 123.05 | 232000 | -3.99% |
| 09 Sep 2025 | 129.20 | 132.45 | 132.45 | 128.05 | 177600 | -2.45% |
| 08 Sep 2025 | 132.45 | 132.35 | 134.00 | 130.00 | 115200 | 1.07% |
| 05 Sep 2025 | 131.05 | 130.00 | 132.00 | 126.10 | 155200 | 1.08% |
| 04 Sep 2025 | 129.65 | 134.10 | 134.20 | 129.00 | 196800 | -4.07% |
| 03 Sep 2025 | 135.15 | 139.90 | 139.90 | 133.00 | 238400 | -3.40% |
| 02 Sep 2025 | 139.90 | 138.00 | 142.00 | 137.20 | 195200 | 1.27% |
| 01 Sep 2025 | 138.15 | 135.65 | 141.00 | 134.55 | 259200 | 3.29% |
| 29 Aug 2025 | 133.75 | 130.00 | 136.00 | 129.50 | 211200 | 4.90% |
| 28 Aug 2025 | 127.50 | 127.05 | 132.95 | 126.90 | 147200 | -1.66% |
| 26 Aug 2025 | 129.65 | 136.70 | 137.90 | 129.00 | 262400 | -5.05% |
| 25 Aug 2025 | 136.55 | 125.50 | 137.75 | 122.00 | 574400 | 8.80% |
| 22 Aug 2025 | 125.50 | 128.20 | 128.20 | 122.05 | 195200 | -1.06% |
| 21 Aug 2025 | 126.85 | 124.00 | 131.00 | 124.00 | 176000 | 0.08% |
| 20 Aug 2025 | 126.75 | 122.80 | 128.45 | 122.00 | 203200 | 2.26% |
| 19 Aug 2025 | 123.95 | 129.45 | 129.45 | 122.00 | 272000 | -2.90% |
| 18 Aug 2025 | 127.65 | 126.95 | 132.90 | 125.00 | 560000 | 4.20% |
| 14 Aug 2025 | 122.50 | 121.85 | 126.90 | 118.40 | 400000 | 1.11% |
| 13 Aug 2025 | 121.15 | 117.00 | 121.50 | 114.00 | 265600 | 3.46% |
| 12 Aug 2025 | 117.10 | 119.00 | 119.00 | 116.00 | 123200 | 0.13% |
| 11 Aug 2025 | 116.95 | 118.80 | 123.80 | 115.95 | 241600 | 0.82% |
| 08 Aug 2025 | 116.00 | 114.85 | 122.95 | 111.50 | 691200 | 3.53% |
| 07 Aug 2025 | 112.05 | 118.80 | 118.80 | 111.00 | 225600 | -3.11% |
| 06 Aug 2025 | 115.65 | 113.00 | 119.15 | 108.20 | 422400 | 3.17% |
| 05 Aug 2025 | 112.10 | 107.25 | 115.70 | 107.25 | 662400 | 5.61% |
| 04 Aug 2025 | 106.15 | 108.70 | 114.00 | 104.50 | 1126400 | -4.97% |
| 01 Aug 2025 | 111.70 | 116.85 | 118.00 | 110.00 | 283200 | -4.41% |
| 31 Jul 2025 | 116.85 | 110.99 | 122.45 | 109.90 | 478400 | 2.54% |
| 30 Jul 2025 | 113.95 | 119.00 | 119.00 | 107.00 | 1003200 | -4.57% |
| 29 Jul 2025 | 119.41 | 125.00 | 125.95 | 118.00 | 584000 | -5.48% |
| 28 Jul 2025 | 126.33 | 130.00 | 135.40 | 125.21 | 401600 | -1.10% |
| 25 Jul 2025 | 127.74 | 134.90 | 136.00 | 125.10 | 380800 | -1.74% |
| 24 Jul 2025 | 130.00 | 134.11 | 135.99 | 129.20 | 312000 | -4.94% |
| 23 Jul 2025 | 136.75 | 138.95 | 140.00 | 133.99 | 132800 | -0.74% |
| 22 Jul 2025 | 137.77 | 132.23 | 144.39 | 129.00 | 724800 | 4.21% |
| 21 Jul 2025 | 132.20 | 136.60 | 136.60 | 120.00 | 579200 | -3.36% |
| 18 Jul 2025 | 136.79 | 144.95 | 148.70 | 134.00 | 835200 | -3.81% |
| 17 Jul 2025 | 142.21 | 135.49 | 142.26 | 135.49 | 475200 | 4.96% |
| 16 Jul 2025 | 135.49 | 139.00 | 142.50 | 132.60 | 672000 | -2.92% |
| 15 Jul 2025 | 139.57 | 146.00 | 146.00 | 139.51 | 598400 | -4.96% |
| 14 Jul 2025 | 146.85 | 147.71 | 147.71 | 141.05 | 844800 | 4.39% |
| 11 Jul 2025 | 140.68 | 140.68 | 140.68 | 140.68 | 44800 | 4.99% |
| 10 Jul 2025 | 133.99 | 131.00 | 133.99 | 130.00 | 336000 | 5.00% |
| 09 Jul 2025 | 127.61 | 120.00 | 127.61 | 115.50 | 993600 | 4.99% |
| 08 Jul 2025 | 121.54 | 121.54 | 121.54 | 116.10 | 1598400 | 4.99% |
| 07 Jul 2025 | 115.76 | 115.76 | 115.76 | 108.00 | 844800 | 5.00% |
