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 | 42.33 | 41.79 | 42.33 | 41.50 | 7200 | 4.99% |
| 01 Apr 2026 | 40.32 | 36.50 | 40.32 | 36.50 | 7200 | 5.00% |
| 30 Mar 2026 | 38.40 | 38.55 | 38.55 | 38.30 | 8400 | -4.74% |
| 27 Mar 2026 | 40.31 | 42.30 | 42.30 | 40.30 | 3600 | -4.79% |
| 25 Mar 2026 | 42.34 | 44.55 | 44.55 | 42.34 | 24000 | -4.98% |
| 24 Mar 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 3600 | -4.99% |
| 23 Mar 2026 | 46.90 | 46.90 | 47.00 | 46.90 | 6000 | -4.98% |
| 20 Mar 2026 | 49.36 | 49.40 | 49.40 | 49.36 | 12000 | -4.99% |
| 19 Mar 2026 | 51.95 | 51.96 | 51.96 | 51.95 | 2400 | -4.99% |
| 18 Mar 2026 | 54.68 | 54.70 | 54.70 | 54.68 | 8400 | -4.99% |
| 17 Mar 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 2400 | -4.99% |
| 16 Mar 2026 | 60.57 | 60.60 | 60.60 | 60.57 | 3600 | -4.99% |
| 13 Mar 2026 | 63.75 | 63.36 | 63.75 | 63.36 | 16800 | -4.41% |
| 12 Mar 2026 | 66.69 | 66.69 | 68.05 | 66.69 | 21600 | -5.00% |
| 11 Mar 2026 | 70.20 | 69.60 | 70.50 | 67.05 | 18000 | 0.26% |
| 10 Mar 2026 | 70.02 | 69.60 | 71.00 | 68.05 | 10800 | 0.60% |
| 06 Mar 2026 | 69.60 | 69.60 | 69.64 | 69.60 | 7200 | 4.93% |
| 05 Mar 2026 | 66.33 | 63.20 | 66.33 | 63.20 | 7200 | 4.99% |
| 04 Mar 2026 | 63.18 | 63.18 | 68.00 | 63.18 | 18000 | -4.99% |
| 02 Mar 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 20400 | -5.00% |
| 27 Feb 2026 | 70.00 | 69.50 | 71.99 | 69.50 | 15600 | 1.52% |
| 26 Feb 2026 | 68.95 | 65.00 | 70.00 | 65.00 | 19200 | 2.03% |
| 25 Feb 2026 | 67.58 | 68.40 | 70.75 | 66.00 | 33600 | 3.41% |
| 24 Feb 2026 | 65.35 | 63.75 | 66.00 | 60.10 | 51600 | 8.92% |
| 23 Feb 2026 | 60.00 | 57.02 | 63.00 | 57.02 | 21600 | 2.02% |
| 20 Feb 2026 | 58.81 | 58.00 | 59.75 | 56.00 | 32400 | 4.25% |
| 19 Feb 2026 | 56.41 | 53.00 | 58.85 | 53.00 | 25200 | 2.56% |
| 18 Feb 2026 | 55.00 | 56.80 | 59.50 | 55.00 | 19200 | -1.29% |
| 17 Feb 2026 | 55.72 | 52.90 | 56.80 | 52.90 | 21600 | 8.91% |
| 16 Feb 2026 | 51.16 | 51.50 | 53.55 | 49.61 | 27600 | 6.81% |
| 13 Feb 2026 | 47.90 | 48.00 | 48.00 | 44.00 | 27600 | -0.35% |
| 12 Feb 2026 | 48.07 | 42.30 | 50.50 | 42.30 | 37200 | 13.64% |
| 11 Feb 2026 | 42.30 | 36.60 | 44.00 | 36.60 | 19200 | 11.32% |
| 09 Feb 2026 | 38.00 | 36.20 | 38.00 | 36.20 | 2400 | -4.26% |
| 06 Feb 2026 | 39.69 | 39.69 | 39.69 | 39.69 | 1200 | 0.00% |
| 05 Feb 2026 | 39.69 | 36.10 | 39.88 | 36.10 | 6000 | -0.53% |
| 04 Feb 2026 | 39.90 | 38.97 | 40.98 | 38.05 | 9600 | 2.36% |
| 03 Feb 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 1200 | -1.32% |
| 02 Feb 2026 | 39.50 | 36.85 | 39.50 | 36.85 | 6000 | 7.19% |
| 01 Feb 2026 | 36.85 | 37.78 | 37.78 | 36.50 | 4800 | 0.46% |
| 30 Jan 2026 | 36.68 | 36.21 | 38.50 | 36.21 | 7200 | -7.14% |
| 29 Jan 2026 | 39.50 | 36.76 | 39.50 | 36.76 | 21600 | -1.77% |
| 28 Jan 2026 | 40.21 | 41.28 | 41.28 | 39.99 | 4800 | 8.68% |
| 23 Jan 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 1200 | 0.24% |
| 22 Jan 2026 | 36.91 | 39.98 | 39.98 | 35.30 | 16800 | -4.90% |
| 21 Jan 2026 | 38.81 | 35.02 | 38.81 | 34.10 | 6000 | 5.72% |
| 20 Jan 2026 | 36.71 | 39.00 | 39.00 | 36.10 | 9600 | -3.14% |
| 19 Jan 2026 | 37.90 | 38.00 | 38.00 | 37.90 | 2400 | -0.26% |
| 16 Jan 2026 | 38.00 | 37.99 | 38.00 | 37.99 | 2400 | 0.03% |
| 14 Jan 2026 | 37.99 | 36.16 | 38.00 | 36.16 | 6000 | -3.09% |
| 13 Jan 2026 | 39.20 | 36.26 | 39.20 | 36.20 | 4800 | 5.95% |
| 12 Jan 2026 | 37.00 | 39.00 | 39.00 | 34.00 | 19200 | -9.76% |
| 09 Jan 2026 | 41.00 | 43.00 | 43.00 | 40.00 | 12000 | -3.76% |
| 08 Jan 2026 | 42.60 | 43.00 | 43.50 | 42.42 | 8400 | -3.18% |
| 07 Jan 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 1200 | -0.11% |
| 06 Jan 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 1200 | 0.00% |
| 05 Jan 2026 | 44.05 | 45.80 | 45.80 | 43.00 | 7200 | -5.74% |
| 01 Jan 2026 | 46.73 | 46.70 | 46.75 | 46.70 | 2400 | 2.03% |
| 31 Dec 2025 | 45.80 | 44.10 | 45.80 | 44.10 | 4800 | 1.78% |
| 30 Dec 2025 | 45.00 | 45.00 | 45.50 | 45.00 | 4800 | 7.02% |
| 26 Dec 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 1200 | -7.72% |
| 24 Dec 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 1200 | -2.00% |
| 23 Dec 2025 | 46.50 | 47.85 | 47.85 | 46.50 | 7200 | -0.83% |
| 22 Dec 2025 | 46.89 | 41.25 | 47.00 | 41.25 | 6000 | 1.76% |
| 19 Dec 2025 | 46.08 | 45.00 | 46.25 | 43.54 | 39600 | 1.27% |
| 18 Dec 2025 | 45.50 | 47.45 | 47.45 | 43.00 | 42000 | 2.45% |
| 17 Dec 2025 | 44.41 | 45.00 | 45.50 | 43.00 | 44400 | -2.31% |
| 16 Dec 2025 | 45.46 | 44.01 | 45.50 | 44.00 | 6000 | 2.16% |
| 15 Dec 2025 | 44.50 | 44.00 | 44.67 | 42.75 | 13200 | 0.38% |
| 12 Dec 2025 | 44.33 | 44.10 | 45.20 | 44.00 | 13200 | -3.63% |
| 09 Dec 2025 | 46.00 | 45.00 | 46.00 | 45.00 | 6000 | 2.22% |
| 08 Dec 2025 | 45.00 | 46.10 | 47.00 | 45.00 | 18000 | -8.26% |
| 04 Dec 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 1200 | -0.91% |
| 03 Dec 2025 | 49.50 | 48.01 | 49.50 | 48.01 | 2400 | -2.94% |
| 02 Dec 2025 | 51.00 | 51.00 | 51.05 | 51.00 | 4800 | -2.21% |
| 01 Dec 2025 | 52.15 | 51.10 | 52.15 | 51.10 | 3600 | -0.08% |
| 28 Nov 2025 | 52.19 | 50.75 | 52.19 | 50.75 | 4800 | 2.84% |
| 27 Nov 2025 | 50.75 | 49.65 | 52.20 | 49.65 | 8400 | -2.87% |
| 26 Nov 2025 | 52.25 | 52.00 | 52.50 | 51.07 | 10800 | -0.91% |
| 25 Nov 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 1200 | 7.59% |
| 24 Nov 2025 | 49.01 | 51.75 | 51.90 | 49.00 | 9600 | -3.05% |
| 21 Nov 2025 | 50.55 | 51.00 | 51.00 | 50.55 | 2400 | -2.79% |
| 20 Nov 2025 | 52.00 | 51.80 | 54.00 | 51.75 | 22800 | 4.25% |
| 19 Nov 2025 | 49.88 | 49.99 | 51.50 | 49.00 | 20400 | 3.27% |
| 18 Nov 2025 | 48.30 | 50.75 | 50.75 | 47.00 | 45600 | -6.50% |
| 17 Nov 2025 | 51.66 | 55.00 | 55.00 | 50.79 | 145200 | -18.62% |
| 14 Nov 2025 | 63.48 | 62.25 | 63.48 | 60.00 | 4800 | 0.76% |
| 13 Nov 2025 | 63.00 | 62.90 | 63.00 | 62.00 | 4800 | -1.56% |
| 12 Nov 2025 | 64.00 | 66.00 | 66.00 | 62.20 | 31200 | -0.85% |
| 11 Nov 2025 | 64.55 | 67.15 | 67.15 | 64.50 | 4800 | -1.45% |
| 10 Nov 2025 | 65.50 | 65.95 | 66.30 | 65.50 | 3600 | -1.50% |
| 07 Nov 2025 | 66.50 | 66.25 | 66.50 | 66.25 | 3600 | 3.49% |
| 06 Nov 2025 | 64.26 | 65.01 | 67.47 | 64.00 | 20400 | -6.88% |
| 04 Nov 2025 | 69.01 | 69.99 | 70.91 | 69.01 | 10800 | 3.39% |
| 03 Nov 2025 | 66.75 | 67.85 | 67.85 | 66.75 | 2400 | -1.11% |
| 31 Oct 2025 | 67.50 | 68.98 | 68.98 | 66.01 | 4800 | -2.15% |
| 29 Oct 2025 | 68.98 | 68.20 | 70.23 | 65.90 | 20400 | -2.85% |
| 28 Oct 2025 | 71.00 | 72.01 | 72.01 | 71.00 | 9600 | -3.79% |
| 27 Oct 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 2400 | 0.00% |
| 24 Oct 2025 | 73.80 | 79.50 | 79.50 | 73.80 | 14400 | -3.33% |
| 23 Oct 2025 | 76.34 | 83.00 | 83.00 | 72.00 | 64800 | 4.35% |
| 21 Oct 2025 | 73.16 | 63.95 | 73.21 | 63.95 | 79200 | 19.91% |
| 20 Oct 2025 | 61.01 | 65.99 | 65.99 | 59.95 | 15600 | 4.54% |
| 17 Oct 2025 | 58.36 | 58.50 | 58.98 | 58.05 | 4800 | 1.90% |
| 16 Oct 2025 | 57.27 | 57.30 | 57.50 | 57.00 | 7200 | 0.03% |
| 15 Oct 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 2400 | -3.29% |
| 13 Oct 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 1200 | 0.00% |
| 10 Oct 2025 | 59.20 | 57.20 | 59.96 | 57.20 | 15600 | -0.84% |
| 09 Oct 2025 | 59.70 | 57.87 | 61.00 | 56.31 | 40800 | 12.64% |
| 08 Oct 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 1200 | -0.84% |
| 07 Oct 2025 | 53.45 | 53.65 | 53.70 | 53.20 | 9600 | -3.85% |
| 06 Oct 2025 | 55.59 | 52.00 | 56.18 | 52.00 | 6000 | 1.94% |
| 03 Oct 2025 | 54.53 | 54.05 | 55.00 | 54.05 | 2400 | -2.10% |
| 30 Sep 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 6000 | -4.80% |
| 29 Sep 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 1200 | 5.75% |
| 26 Sep 2025 | 55.33 | 53.50 | 55.33 | 53.11 | 7200 | -0.49% |
| 25 Sep 2025 | 55.60 | 55.65 | 55.65 | 55.60 | 3600 | -0.09% |
| 24 Sep 2025 | 55.65 | 56.98 | 56.98 | 55.65 | 2400 | -0.25% |
| 23 Sep 2025 | 55.79 | 58.00 | 58.00 | 55.76 | 9600 | -2.33% |
| 22 Sep 2025 | 57.12 | 57.12 | 57.12 | 57.11 | 4800 | 2.00% |
| 19 Sep 2025 | 56.00 | 54.71 | 57.15 | 54.71 | 6000 | 2.55% |
| 18 Sep 2025 | 54.61 | 54.90 | 55.98 | 54.61 | 3600 | -2.46% |
| 17 Sep 2025 | 55.99 | 56.00 | 56.00 | 52.50 | 25200 | 0.20% |
| 16 Sep 2025 | 55.88 | 55.00 | 55.94 | 55.00 | 6000 | -0.21% |
| 15 Sep 2025 | 56.00 | 54.00 | 56.00 | 54.00 | 6000 | -1.56% |
| 12 Sep 2025 | 56.89 | 57.57 | 57.57 | 56.06 | 19200 | -5.10% |
| 11 Sep 2025 | 59.95 | 57.73 | 59.95 | 57.00 | 13200 | -1.64% |
| 10 Sep 2025 | 60.95 | 61.00 | 61.00 | 60.95 | 3600 | 4.19% |
| 09 Sep 2025 | 58.50 | 61.60 | 61.60 | 58.50 | 8400 | -5.11% |
| 08 Sep 2025 | 61.65 | 64.00 | 64.00 | 60.55 | 4800 | 1.68% |
| 05 Sep 2025 | 60.63 | 61.50 | 61.50 | 60.00 | 6000 | -2.99% |
| 04 Sep 2025 | 62.50 | 64.00 | 64.00 | 58.05 | 32400 | -2.34% |
| 03 Sep 2025 | 64.00 | 63.00 | 64.00 | 61.50 | 8400 | 2.07% |
| 02 Sep 2025 | 62.70 | 62.60 | 62.70 | 62.60 | 2400 | -2.93% |
| 01 Sep 2025 | 64.59 | 65.40 | 65.60 | 64.00 | 13200 | 4.97% |
| 29 Aug 2025 | 61.53 | 61.61 | 61.61 | 61.50 | 7200 | -0.03% |
| 28 Aug 2025 | 61.55 | 67.99 | 67.99 | 61.55 | 28800 | -8.27% |
| 26 Aug 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 1200 | 0.00% |
| 25 Aug 2025 | 67.10 | 66.49 | 69.00 | 66.49 | 6000 | 0.90% |
| 22 Aug 2025 | 66.50 | 68.50 | 69.97 | 66.50 | 16800 | -2.78% |
| 21 Aug 2025 | 68.40 | 65.10 | 68.40 | 65.10 | 3600 | -1.81% |
| 20 Aug 2025 | 69.66 | 66.39 | 70.20 | 65.20 | 20400 | 2.82% |
| 19 Aug 2025 | 67.75 | 72.00 | 72.00 | 64.00 | 14400 | 2.90% |
| 18 Aug 2025 | 65.84 | 59.00 | 66.40 | 59.00 | 52800 | 10.16% |
| 14 Aug 2025 | 59.77 | 58.48 | 60.55 | 56.10 | 15600 | 2.21% |
| 12 Aug 2025 | 58.48 | 54.60 | 58.48 | 54.60 | 15600 | 7.84% |
| 11 Aug 2025 | 54.23 | 55.08 | 55.08 | 52.51 | 7200 | 0.43% |
| 08 Aug 2025 | 54.00 | 59.93 | 59.93 | 54.00 | 24000 | -8.09% |
| 07 Aug 2025 | 58.75 | 52.94 | 59.95 | 52.94 | 62400 | 9.61% |
| 06 Aug 2025 | 53.60 | 55.00 | 55.00 | 53.01 | 13200 | -4.80% |
| 05 Aug 2025 | 56.30 | 59.05 | 59.20 | 54.00 | 30000 | -4.66% |
| 04 Aug 2025 | 59.05 | 63.05 | 63.05 | 58.00 | 31200 | -7.01% |
| 01 Aug 2025 | 63.50 | 64.13 | 64.99 | 63.50 | 8400 | -0.98% |
| 31 Jul 2025 | 64.13 | 65.00 | 65.00 | 63.55 | 8400 | -2.91% |
| 30 Jul 2025 | 66.05 | 67.99 | 67.99 | 64.51 | 8400 | -2.87% |
| 29 Jul 2025 | 68.00 | 67.20 | 68.00 | 66.67 | 10800 | 1.19% |
| 28 Jul 2025 | 67.20 | 71.00 | 71.00 | 67.10 | 24000 | -0.30% |
| 25 Jul 2025 | 67.40 | 66.00 | 68.00 | 65.10 | 20400 | 1.58% |
| 24 Jul 2025 | 66.35 | 68.11 | 69.00 | 66.15 | 14400 | -4.82% |
| 23 Jul 2025 | 69.71 | 68.00 | 69.90 | 68.00 | 13200 | 1.69% |
| 22 Jul 2025 | 68.55 | 69.00 | 70.00 | 67.78 | 14400 | -2.03% |
| 21 Jul 2025 | 69.97 | 68.00 | 70.18 | 66.11 | 50400 | 4.15% |
| 18 Jul 2025 | 67.18 | 65.00 | 67.20 | 63.55 | 15600 | 1.56% |
| 17 Jul 2025 | 66.15 | 63.10 | 68.60 | 63.00 | 61200 | -0.11% |
| 16 Jul 2025 | 66.22 | 69.70 | 69.70 | 66.22 | 70800 | -4.99% |
| 15 Jul 2025 | 69.70 | 70.10 | 74.55 | 68.93 | 62400 | -3.93% |
| 14 Jul 2025 | 72.55 | 72.55 | 72.55 | 65.75 | 98400 | 4.99% |
| 11 Jul 2025 | 69.10 | 62.52 | 69.10 | 62.52 | 110400 | 5.00% |
| 10 Jul 2025 | 65.81 | 67.90 | 67.90 | 65.81 | 49200 | -4.99% |
| 09 Jul 2025 | 69.27 | 70.50 | 70.50 | 69.27 | 91200 | -4.99% |
| 08 Jul 2025 | 72.91 | 72.20 | 73.35 | 72.20 | 351600 | -4.07% |
