SEBI Registration No.: INA000006688
Preparing link (3 sec)...
Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 06 May 2026 | 190.60 | 197.90 | 199.70 | 188.00 | 61500 | -3.22% |
| 05 May 2026 | 196.95 | 206.90 | 207.00 | 192.05 | 135750 | -5.54% |
| 04 May 2026 | 208.50 | 243.80 | 243.80 | 208.50 | 141000 | -9.99% |
| 30 Apr 2026 | 231.65 | 253.00 | 268.00 | 227.00 | 423750 | -6.71% |
| 29 Apr 2026 | 248.30 | 214.00 | 253.40 | 214.00 | 332250 | 17.57% |
| 28 Apr 2026 | 211.20 | 214.00 | 221.90 | 204.50 | 132000 | 2.30% |
| 27 Apr 2026 | 206.45 | 172.20 | 206.45 | 172.00 | 219750 | 19.99% |
| 24 Apr 2026 | 172.05 | 176.45 | 176.45 | 170.50 | 15000 | -2.49% |
| 23 Apr 2026 | 176.45 | 172.65 | 176.90 | 170.00 | 24000 | 0.83% |
| 22 Apr 2026 | 175.00 | 174.05 | 180.80 | 174.05 | 17250 | 0.37% |
| 21 Apr 2026 | 174.35 | 174.25 | 183.00 | 173.15 | 63000 | 0.78% |
| 20 Apr 2026 | 173.00 | 170.00 | 179.75 | 170.00 | 20250 | 1.47% |
| 17 Apr 2026 | 170.50 | 163.00 | 174.00 | 163.00 | 38250 | 3.55% |
| 16 Apr 2026 | 164.65 | 162.05 | 167.85 | 162.05 | 14250 | 0.09% |
| 15 Apr 2026 | 164.50 | 163.00 | 166.90 | 163.00 | 18000 | 0.92% |
| 13 Apr 2026 | 163.00 | 159.90 | 163.00 | 159.90 | 11250 | 1.94% |
| 10 Apr 2026 | 159.90 | 166.00 | 167.00 | 155.85 | 114750 | -4.37% |
| 09 Apr 2026 | 167.20 | 170.90 | 170.90 | 166.30 | 4500 | -0.06% |
| 08 Apr 2026 | 167.30 | 171.60 | 173.50 | 167.00 | 15750 | -0.12% |
| 07 Apr 2026 | 167.50 | 169.00 | 169.00 | 166.00 | 9000 | 0.30% |
| 06 Apr 2026 | 167.00 | 169.00 | 169.00 | 160.65 | 11250 | -1.18% |
| 02 Apr 2026 | 169.00 | 165.00 | 169.00 | 164.40 | 4500 | 0.00% |
| 01 Apr 2026 | 169.00 | 162.00 | 170.00 | 162.00 | 14250 | 5.63% |
| 30 Mar 2026 | 160.00 | 159.00 | 163.90 | 158.70 | 24750 | -0.90% |
| 27 Mar 2026 | 161.45 | 165.00 | 167.45 | 160.10 | 51750 | -1.55% |
| 25 Mar 2026 | 164.00 | 163.00 | 166.00 | 163.00 | 14250 | 0.00% |
| 24 Mar 2026 | 164.00 | 163.90 | 165.00 | 162.95 | 10500 | 4.09% |
| 23 Mar 2026 | 157.55 | 158.05 | 163.00 | 152.65 | 56250 | -3.64% |
| 20 Mar 2026 | 163.50 | 164.25 | 165.00 | 159.60 | 24000 | 0.28% |
| 19 Mar 2026 | 163.05 | 166.30 | 169.00 | 162.00 | 18000 | -4.45% |
| 18 Mar 2026 | 170.65 | 170.00 | 174.00 | 170.00 | 12000 | -0.23% |
| 17 Mar 2026 | 171.05 | 172.00 | 172.00 | 171.00 | 2250 | -0.73% |
| 16 Mar 2026 | 172.30 | 177.00 | 180.00 | 171.10 | 8250 | -2.71% |
| 13 Mar 2026 | 177.10 | 178.80 | 178.80 | 171.00 | 33000 | -0.42% |
| 12 Mar 2026 | 177.85 | 175.00 | 177.85 | 173.05 | 2250 | 1.83% |
| 11 Mar 2026 | 174.65 | 177.50 | 177.50 | 169.05 | 13500 | 2.02% |
| 10 Mar 2026 | 171.20 | 185.00 | 185.00 | 170.15 | 29250 | -2.42% |
| 09 Mar 2026 | 175.45 | 163.00 | 181.65 | 162.35 | 68250 | 6.24% |
| 06 Mar 2026 | 165.15 | 166.00 | 170.00 | 165.00 | 43500 | 1.98% |
| 05 Mar 2026 | 161.95 | 164.20 | 168.00 | 160.65 | 12000 | -1.37% |
| 04 Mar 2026 | 164.20 | 159.90 | 165.00 | 159.70 | 16500 | 1.61% |
| 02 Mar 2026 | 161.60 | 156.55 | 163.00 | 155.00 | 38250 | -0.89% |
| 27 Feb 2026 | 163.05 | 159.00 | 166.00 | 156.55 | 23250 | 4.52% |
| 26 Feb 2026 | 156.00 | 158.00 | 161.00 | 151.00 | 35250 | -0.06% |
| 25 Feb 2026 | 156.10 | 157.75 | 158.00 | 154.00 | 10500 | -1.05% |
| 24 Feb 2026 | 157.75 | 153.10 | 159.05 | 153.00 | 23250 | -2.20% |
| 23 Feb 2026 | 161.30 | 160.60 | 164.95 | 159.00 | 6750 | 0.81% |
| 20 Feb 2026 | 160.00 | 162.00 | 162.00 | 160.00 | 2250 | -1.02% |
| 19 Feb 2026 | 161.65 | 162.00 | 162.00 | 161.45 | 2250 | 0.12% |
| 18 Feb 2026 | 161.45 | 165.00 | 166.00 | 161.05 | 13500 | -2.15% |
| 17 Feb 2026 | 165.00 | 166.00 | 166.00 | 165.00 | 3750 | -1.55% |
| 16 Feb 2026 | 167.60 | 168.00 | 171.80 | 167.15 | 6750 | 0.96% |
| 13 Feb 2026 | 166.00 | 166.05 | 168.95 | 160.80 | 12000 | -2.35% |
| 12 Feb 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 1500 | 0.00% |
| 11 Feb 2026 | 170.00 | 167.40 | 170.00 | 167.40 | 7500 | -0.76% |
| 10 Feb 2026 | 171.30 | 172.35 | 172.35 | 171.30 | 1500 | -0.49% |
| 09 Feb 2026 | 172.15 | 172.55 | 172.55 | 172.00 | 7500 | 0.06% |
| 06 Feb 2026 | 172.05 | 164.40 | 178.00 | 164.40 | 18000 | 3.21% |
| 05 Feb 2026 | 166.70 | 170.10 | 171.60 | 163.90 | 22500 | -2.00% |
| 04 Feb 2026 | 170.10 | 170.00 | 174.95 | 170.00 | 5250 | -1.05% |
| 03 Feb 2026 | 171.90 | 182.50 | 182.50 | 168.00 | 23250 | -1.52% |
| 02 Feb 2026 | 174.55 | 167.00 | 174.55 | 164.40 | 4500 | 3.28% |
| 01 Feb 2026 | 169.00 | 175.30 | 175.30 | 169.00 | 8250 | -3.84% |
| 30 Jan 2026 | 175.75 | 172.00 | 178.80 | 172.00 | 9750 | 3.08% |
| 29 Jan 2026 | 170.50 | 158.10 | 172.75 | 158.10 | 27750 | 3.27% |
| 28 Jan 2026 | 165.10 | 169.00 | 169.00 | 163.60 | 11250 | -2.51% |
| 27 Jan 2026 | 169.35 | 169.00 | 170.00 | 168.95 | 12000 | 0.00% |
| 23 Jan 2026 | 169.35 | 161.00 | 169.70 | 160.95 | 36000 | 4.73% |
| 22 Jan 2026 | 161.70 | 160.15 | 163.00 | 159.65 | 23250 | -1.31% |
| 21 Jan 2026 | 163.85 | 164.00 | 167.50 | 160.00 | 51750 | 2.57% |
| 20 Jan 2026 | 159.75 | 159.65 | 165.00 | 152.50 | 46500 | 0.06% |
| 19 Jan 2026 | 159.65 | 162.80 | 162.80 | 155.60 | 22500 | -2.29% |
| 16 Jan 2026 | 163.40 | 166.50 | 166.50 | 163.40 | 4500 | -0.24% |
| 14 Jan 2026 | 163.80 | 160.00 | 165.00 | 160.00 | 19500 | 2.28% |
| 13 Jan 2026 | 160.15 | 165.00 | 165.10 | 160.05 | 11250 | -3.00% |
| 12 Jan 2026 | 165.10 | 162.00 | 165.10 | 159.05 | 28500 | -1.23% |
| 09 Jan 2026 | 167.15 | 165.00 | 169.00 | 165.00 | 9750 | -1.09% |
| 08 Jan 2026 | 169.00 | 171.50 | 171.50 | 166.75 | 33000 | -3.70% |
| 07 Jan 2026 | 175.50 | 170.10 | 175.90 | 169.10 | 14250 | -1.40% |
| 06 Jan 2026 | 178.00 | 175.00 | 178.00 | 173.05 | 6750 | 0.28% |
| 05 Jan 2026 | 177.50 | 172.00 | 177.95 | 172.00 | 13500 | 3.20% |
| 02 Jan 2026 | 172.00 | 163.30 | 172.40 | 162.05 | 15750 | 4.27% |
| 01 Jan 2026 | 164.95 | 165.00 | 165.00 | 158.00 | 27000 | 1.20% |
| 31 Dec 2025 | 163.00 | 160.00 | 163.00 | 158.90 | 32250 | 0.25% |
| 30 Dec 2025 | 162.60 | 166.00 | 169.00 | 161.00 | 27750 | -1.75% |
| 29 Dec 2025 | 165.50 | 169.00 | 169.00 | 165.00 | 15000 | -2.07% |
| 26 Dec 2025 | 169.00 | 167.90 | 169.00 | 165.00 | 19500 | 0.66% |
| 24 Dec 2025 | 167.90 | 170.00 | 170.00 | 167.05 | 24000 | -1.24% |
| 23 Dec 2025 | 170.00 | 170.90 | 171.00 | 167.60 | 11250 | -0.85% |
| 22 Dec 2025 | 171.45 | 173.00 | 173.00 | 166.00 | 31500 | -0.72% |
| 19 Dec 2025 | 172.70 | 174.00 | 174.00 | 166.00 | 33750 | -0.75% |
| 18 Dec 2025 | 174.00 | 172.50 | 177.10 | 170.10 | 20250 | -1.08% |
| 17 Dec 2025 | 175.90 | 176.00 | 177.35 | 175.00 | 15750 | -1.51% |
| 16 Dec 2025 | 178.60 | 184.25 | 184.25 | 177.50 | 12000 | -3.07% |
| 15 Dec 2025 | 184.25 | 183.65 | 189.60 | 183.55 | 12000 | -4.04% |
| 12 Dec 2025 | 192.00 | 202.00 | 202.00 | 190.05 | 36750 | -2.04% |
| 11 Dec 2025 | 196.00 | 192.10 | 196.00 | 191.00 | 12750 | 0.00% |
| 10 Dec 2025 | 196.00 | 205.00 | 205.00 | 192.10 | 24750 | -2.56% |
| 09 Dec 2025 | 201.15 | 192.50 | 201.15 | 191.20 | 57000 | 4.98% |
| 08 Dec 2025 | 191.60 | 193.70 | 193.70 | 178.65 | 24000 | 3.85% |
| 05 Dec 2025 | 184.50 | 175.75 | 184.50 | 173.00 | 41250 | 4.98% |
| 04 Dec 2025 | 175.75 | 189.70 | 191.60 | 175.75 | 25500 | -5.00% |
| 03 Dec 2025 | 185.00 | 186.25 | 188.00 | 180.00 | 11250 | -1.60% |
| 02 Dec 2025 | 188.00 | 181.00 | 193.00 | 181.00 | 32250 | 1.95% |
| 01 Dec 2025 | 184.40 | 180.00 | 185.95 | 180.00 | 15750 | 3.83% |
| 28 Nov 2025 | 177.60 | 176.10 | 183.95 | 176.00 | 21750 | -4.03% |
| 27 Nov 2025 | 185.05 | 194.45 | 194.50 | 183.30 | 51750 | -4.07% |
| 26 Nov 2025 | 192.90 | 195.00 | 195.00 | 185.25 | 42000 | -1.08% |
| 25 Nov 2025 | 195.00 | 193.00 | 196.95 | 180.50 | 40500 | 2.63% |
| 24 Nov 2025 | 190.00 | 191.05 | 192.00 | 190.00 | 41250 | -4.98% |
| 21 Nov 2025 | 199.95 | 206.45 | 207.00 | 199.00 | 13500 | -0.79% |
| 20 Nov 2025 | 201.55 | 209.00 | 209.00 | 201.10 | 17250 | -2.61% |
| 19 Nov 2025 | 206.95 | 202.80 | 207.00 | 200.00 | 15750 | 0.22% |
| 18 Nov 2025 | 206.50 | 207.00 | 209.45 | 206.50 | 12750 | 0.85% |
| 17 Nov 2025 | 204.75 | 201.55 | 209.95 | 199.55 | 24750 | -1.87% |
| 14 Nov 2025 | 208.65 | 211.40 | 213.00 | 205.50 | 11250 | -1.28% |
| 13 Nov 2025 | 211.35 | 217.95 | 217.95 | 209.25 | 23250 | -3.03% |
| 12 Nov 2025 | 217.95 | 220.00 | 220.00 | 209.50 | 20250 | -0.05% |
| 11 Nov 2025 | 218.05 | 218.00 | 223.85 | 216.00 | 26250 | -0.34% |
| 10 Nov 2025 | 218.80 | 222.00 | 222.05 | 211.50 | 41250 | 2.72% |
| 07 Nov 2025 | 213.00 | 196.00 | 213.00 | 196.00 | 24000 | 3.32% |
| 06 Nov 2025 | 206.15 | 209.05 | 209.05 | 206.15 | 45000 | -5.00% |
| 04 Nov 2025 | 217.00 | 214.05 | 217.00 | 208.00 | 21000 | 1.88% |
| 03 Nov 2025 | 213.00 | 198.00 | 217.95 | 197.30 | 72000 | 2.60% |
| 31 Oct 2025 | 207.60 | 218.50 | 219.40 | 207.60 | 78000 | -4.99% |
| 30 Oct 2025 | 218.50 | 228.80 | 228.90 | 218.00 | 51000 | -2.67% |
| 29 Oct 2025 | 224.50 | 213.85 | 224.50 | 213.85 | 114000 | 4.98% |
| 28 Oct 2025 | 213.85 | 209.00 | 213.85 | 207.05 | 135000 | 4.98% |
| 27 Oct 2025 | 203.70 | 193.90 | 203.70 | 193.90 | 30000 | 5.00% |
| 24 Oct 2025 | 194.00 | 191.00 | 196.70 | 189.60 | 153000 | -2.78% |
| 23 Oct 2025 | 199.55 | 211.80 | 211.80 | 196.55 | 318000 | -1.09% |
| 21 Oct 2025 | 201.75 | 201.75 | 201.75 | 201.75 | 15000 | 5.00% |
| 20 Oct 2025 | 192.15 | 192.15 | 192.15 | 192.15 | 18000 | 5.00% |
| 17 Oct 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 3000 | 4.99% |
| 16 Oct 2025 | 174.30 | 166.00 | 174.30 | 166.00 | 36000 | 5.00% |
| 15 Oct 2025 | 166.00 | 162.00 | 167.00 | 160.00 | 54000 | 3.78% |
| 14 Oct 2025 | 159.95 | 164.10 | 164.10 | 159.25 | 51000 | -2.53% |
| 13 Oct 2025 | 164.10 | 159.00 | 164.10 | 154.00 | 78000 | 4.99% |
| 10 Oct 2025 | 156.30 | 161.00 | 161.00 | 153.75 | 54000 | -3.40% |
| 09 Oct 2025 | 161.80 | 167.80 | 167.80 | 161.00 | 87000 | -1.79% |
| 08 Oct 2025 | 164.75 | 167.00 | 168.00 | 161.00 | 33000 | -0.93% |
| 07 Oct 2025 | 166.30 | 168.00 | 173.80 | 166.00 | 54000 | -1.01% |
| 06 Oct 2025 | 168.00 | 173.80 | 173.80 | 167.40 | 42000 | 0.00% |
| 03 Oct 2025 | 168.00 | 164.50 | 168.00 | 164.50 | 39000 | 2.13% |
| 01 Oct 2025 | 164.50 | 168.25 | 168.25 | 161.70 | 111000 | -3.29% |
| 30 Sep 2025 | 170.10 | 166.10 | 174.00 | 166.10 | 90000 | -2.69% |
| 29 Sep 2025 | 174.80 | 182.40 | 182.40 | 174.80 | 99000 | -5.00% |
| 26 Sep 2025 | 184.00 | 183.50 | 184.00 | 175.00 | 168000 | 4.99% |
| 25 Sep 2025 | 175.25 | 174.50 | 175.25 | 174.00 | 60000 | 4.97% |
| 24 Sep 2025 | 166.95 | 160.00 | 166.95 | 160.00 | 81000 | 5.00% |
| 23 Sep 2025 | 159.00 | 154.25 | 160.00 | 152.00 | 30000 | 2.58% |
| 22 Sep 2025 | 155.00 | 151.00 | 155.00 | 151.00 | 15000 | 3.23% |
| 19 Sep 2025 | 150.15 | 141.05 | 150.15 | 141.05 | 36000 | 5.00% |
| 18 Sep 2025 | 143.00 | 149.50 | 150.40 | 142.75 | 63000 | -3.90% |
| 17 Sep 2025 | 148.80 | 157.35 | 158.00 | 148.80 | 63000 | -4.98% |
| 16 Sep 2025 | 156.60 | 158.60 | 158.60 | 155.80 | 33000 | -4.51% |
| 15 Sep 2025 | 164.00 | 164.40 | 165.50 | 161.00 | 60000 | 2.63% |
| 12 Sep 2025 | 159.80 | 164.50 | 164.50 | 158.50 | 42000 | 1.14% |
| 11 Sep 2025 | 158.00 | 160.00 | 164.00 | 155.00 | 45000 | -0.32% |
| 10 Sep 2025 | 158.50 | 153.75 | 161.40 | 146.20 | 135000 | 3.09% |
| 09 Sep 2025 | 153.75 | 165.50 | 165.50 | 153.75 | 183000 | -4.98% |
| 08 Sep 2025 | 161.80 | 159.00 | 161.80 | 156.10 | 189000 | 5.00% |
| 05 Sep 2025 | 154.10 | 146.00 | 154.10 | 142.90 | 240000 | 4.97% |
| 04 Sep 2025 | 146.80 | 141.20 | 148.25 | 134.15 | 987000 | 3.97% |
| 03 Sep 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 42000 | 4.98% |
| 02 Sep 2025 | 134.50 | 128.00 | 134.50 | 128.00 | 162000 | 9.98% |
| 01 Sep 2025 | 122.30 | 113.65 | 122.30 | 113.00 | 180000 | 9.98% |
| 29 Aug 2025 | 111.20 | 111.00 | 112.90 | 109.65 | 63000 | 1.51% |
| 28 Aug 2025 | 109.55 | 111.40 | 111.95 | 108.05 | 48000 | -1.08% |
| 26 Aug 2025 | 110.75 | 107.45 | 111.65 | 103.55 | 174000 | 3.07% |
| 25 Aug 2025 | 107.45 | 111.90 | 111.90 | 107.45 | 78000 | -0.19% |
| 22 Aug 2025 | 107.65 | 107.05 | 109.40 | 106.85 | 117000 | -0.32% |
| 21 Aug 2025 | 108.00 | 106.00 | 111.00 | 106.00 | 84000 | 0.09% |
| 20 Aug 2025 | 107.90 | 112.00 | 112.00 | 107.00 | 171000 | -3.01% |
| 19 Aug 2025 | 111.25 | 112.85 | 115.00 | 109.65 | 84000 | 0.95% |
| 18 Aug 2025 | 110.20 | 112.50 | 113.75 | 109.05 | 117000 | -1.17% |
| 14 Aug 2025 | 111.50 | 113.10 | 113.25 | 110.00 | 192000 | -1.76% |
| 13 Aug 2025 | 113.50 | 117.00 | 117.00 | 113.00 | 111000 | -0.87% |
| 12 Aug 2025 | 114.50 | 113.45 | 115.95 | 111.50 | 99000 | 1.82% |
| 11 Aug 2025 | 112.45 | 116.55 | 120.50 | 111.00 | 342000 | -7.03% |
| 08 Aug 2025 | 120.95 | 122.00 | 127.50 | 120.05 | 231000 | 2.72% |
| 07 Aug 2025 | 117.75 | 106.60 | 117.75 | 106.60 | 162000 | 10.00% |
| 06 Aug 2025 | 107.05 | 115.80 | 115.80 | 104.20 | 447000 | -7.52% |
| 05 Aug 2025 | 115.75 | 120.60 | 121.55 | 114.00 | 306000 | -7.44% |
| 04 Aug 2025 | 125.05 | 137.50 | 137.50 | 123.25 | 267000 | -4.98% |
| 01 Aug 2025 | 131.60 | 137.00 | 137.00 | 130.40 | 168000 | -2.28% |
| 31 Jul 2025 | 134.67 | 128.01 | 138.50 | 126.26 | 207000 | 2.10% |
| 30 Jul 2025 | 131.90 | 134.95 | 137.00 | 131.13 | 165000 | 0.27% |
| 29 Jul 2025 | 131.55 | 136.20 | 136.20 | 128.85 | 204000 | -0.11% |
| 28 Jul 2025 | 131.69 | 140.25 | 150.00 | 129.25 | 501000 | -5.60% |
| 25 Jul 2025 | 139.50 | 125.06 | 142.00 | 125.06 | 684000 | 11.55% |
| 24 Jul 2025 | 125.06 | 116.00 | 126.00 | 110.01 | 867000 | 6.08% |
| 23 Jul 2025 | 117.89 | 117.89 | 122.90 | 117.89 | 336000 | -5.00% |
| 22 Jul 2025 | 124.09 | 127.79 | 131.99 | 123.52 | 294000 | -4.56% |
| 21 Jul 2025 | 130.02 | 131.80 | 131.80 | 119.33 | 1068000 | 3.51% |
| 18 Jul 2025 | 125.61 | 125.61 | 125.61 | 122.02 | 462000 | 5.00% |
| 17 Jul 2025 | 119.63 | 119.63 | 119.63 | 119.63 | 30000 | 4.99% |
| 16 Jul 2025 | 113.94 | 113.94 | 113.94 | 113.80 | 228000 | 4.99% |
| 15 Jul 2025 | 108.52 | 107.90 | 108.52 | 106.40 | 597000 | 4.99% |
| 14 Jul 2025 | 103.36 | 103.36 | 103.36 | 99.01 | 1785000 | 5.00% |
| 11 Jul 2025 | 98.44 | 98.44 | 98.44 | 98.44 | 153000 | 4.99% |
