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 | 59.83 | 58.29 | 62.99 | 57.50 | 38400 | 2.62% |
| 01 Apr 2026 | 58.30 | 62.59 | 69.99 | 57.00 | 104000 | -5.48% |
| 30 Mar 2026 | 61.68 | 58.00 | 69.00 | 57.00 | 84800 | 6.79% |
| 27 Mar 2026 | 57.76 | 60.70 | 60.70 | 56.10 | 67200 | -1.89% |
| 25 Mar 2026 | 58.87 | 60.59 | 62.49 | 57.70 | 68800 | -0.86% |
| 24 Mar 2026 | 59.38 | 62.69 | 62.69 | 58.00 | 72000 | -0.75% |
| 23 Mar 2026 | 59.83 | 62.50 | 64.00 | 59.20 | 75200 | -5.69% |
| 20 Mar 2026 | 63.44 | 66.20 | 66.20 | 63.10 | 49600 | -5.30% |
| 19 Mar 2026 | 66.99 | 66.10 | 66.99 | 64.25 | 60800 | 1.99% |
| 18 Mar 2026 | 65.68 | 67.50 | 70.00 | 65.01 | 96000 | -1.97% |
| 17 Mar 2026 | 67.00 | 67.50 | 67.90 | 67.00 | 24000 | -0.24% |
| 16 Mar 2026 | 67.16 | 64.00 | 67.99 | 64.00 | 41600 | 0.84% |
| 13 Mar 2026 | 66.60 | 70.10 | 70.45 | 66.50 | 65600 | -2.16% |
| 12 Mar 2026 | 68.07 | 67.50 | 72.98 | 65.00 | 43200 | -1.70% |
| 11 Mar 2026 | 69.25 | 61.50 | 73.00 | 61.30 | 65600 | 12.75% |
| 10 Mar 2026 | 61.42 | 62.80 | 62.80 | 60.75 | 28800 | -2.20% |
| 09 Mar 2026 | 62.80 | 61.10 | 62.80 | 61.10 | 17600 | -0.54% |
| 06 Mar 2026 | 63.14 | 65.00 | 67.60 | 60.01 | 35200 | -3.23% |
| 05 Mar 2026 | 65.25 | 66.38 | 67.00 | 65.25 | 4800 | -1.70% |
| 04 Mar 2026 | 66.38 | 63.10 | 67.40 | 63.00 | 19200 | 1.04% |
| 02 Mar 2026 | 65.70 | 64.00 | 67.10 | 64.00 | 33600 | -4.09% |
| 27 Feb 2026 | 68.50 | 69.87 | 69.87 | 68.00 | 8000 | -1.48% |
| 26 Feb 2026 | 69.53 | 70.10 | 72.50 | 69.25 | 46400 | -0.29% |
| 25 Feb 2026 | 69.73 | 70.00 | 71.39 | 69.00 | 22400 | -0.39% |
| 24 Feb 2026 | 70.00 | 69.00 | 71.00 | 69.00 | 19200 | -2.37% |
| 23 Feb 2026 | 71.70 | 70.20 | 72.00 | 70.11 | 19200 | -0.42% |
| 20 Feb 2026 | 72.00 | 72.00 | 72.00 | 71.00 | 25600 | -1.37% |
| 19 Feb 2026 | 73.00 | 74.00 | 74.00 | 73.00 | 11200 | -1.35% |
| 18 Feb 2026 | 74.00 | 75.00 | 75.00 | 74.00 | 8000 | -5.76% |
| 17 Feb 2026 | 78.52 | 77.67 | 81.98 | 71.00 | 158400 | 1.09% |
| 16 Feb 2026 | 77.67 | 73.06 | 80.50 | 73.00 | 28800 | 4.33% |
| 13 Feb 2026 | 74.45 | 74.80 | 76.05 | 73.01 | 16000 | -4.43% |
| 11 Feb 2026 | 77.90 | 79.00 | 79.00 | 76.50 | 12800 | 0.48% |
| 10 Feb 2026 | 77.53 | 80.50 | 81.74 | 77.05 | 19200 | -3.99% |
| 09 Feb 2026 | 80.75 | 74.74 | 83.90 | 74.62 | 172800 | 10.69% |
| 06 Feb 2026 | 72.95 | 71.14 | 73.25 | 70.50 | 12800 | 2.54% |
| 05 Feb 2026 | 71.14 | 83.00 | 83.00 | 71.01 | 51200 | -4.51% |
| 04 Feb 2026 | 74.50 | 71.05 | 74.50 | 71.05 | 22400 | 0.70% |
| 03 Feb 2026 | 73.98 | 73.30 | 74.84 | 69.34 | 27200 | 4.98% |
| 02 Feb 2026 | 70.47 | 72.99 | 72.99 | 69.04 | 24000 | -1.78% |
| 01 Feb 2026 | 71.75 | 70.70 | 71.75 | 68.00 | 9600 | 2.18% |
| 30 Jan 2026 | 70.22 | 74.57 | 74.57 | 70.00 | 24000 | -5.83% |
| 29 Jan 2026 | 74.57 | 72.59 | 78.00 | 72.59 | 11200 | 3.86% |
| 28 Jan 2026 | 71.80 | 73.98 | 73.98 | 70.40 | 25600 | -0.82% |
| 27 Jan 2026 | 72.39 | 72.44 | 72.44 | 70.21 | 22400 | -0.07% |
| 23 Jan 2026 | 72.44 | 73.50 | 73.70 | 71.17 | 6400 | -3.41% |
| 22 Jan 2026 | 75.00 | 74.50 | 75.00 | 70.00 | 17600 | 2.11% |
| 21 Jan 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 1600 | 0.00% |
| 20 Jan 2026 | 73.45 | 77.00 | 77.00 | 73.00 | 25600 | -4.34% |
| 19 Jan 2026 | 76.78 | 77.10 | 78.39 | 75.76 | 22400 | -4.08% |
| 16 Jan 2026 | 80.05 | 79.00 | 80.05 | 78.00 | 9600 | 1.97% |
| 14 Jan 2026 | 78.50 | 79.20 | 79.20 | 78.50 | 3200 | -0.03% |
| 13 Jan 2026 | 78.52 | 78.50 | 79.99 | 77.80 | 9600 | -0.63% |
| 12 Jan 2026 | 79.02 | 81.00 | 81.00 | 77.28 | 22400 | -3.29% |
| 09 Jan 2026 | 81.71 | 81.00 | 85.79 | 80.50 | 27200 | 0.75% |
| 08 Jan 2026 | 81.10 | 84.40 | 84.40 | 81.00 | 20800 | -3.91% |
| 07 Jan 2026 | 84.40 | 84.65 | 84.65 | 82.73 | 14400 | -0.30% |
| 06 Jan 2026 | 84.65 | 85.99 | 86.40 | 84.65 | 17600 | -0.29% |
| 05 Jan 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 1600 | -2.41% |
| 02 Jan 2026 | 87.00 | 86.70 | 87.00 | 86.70 | 9600 | 2.34% |
| 01 Jan 2026 | 85.01 | 84.00 | 85.01 | 84.00 | 8000 | 1.65% |
| 31 Dec 2025 | 83.63 | 87.35 | 89.50 | 80.30 | 147200 | -0.44% |
| 30 Dec 2025 | 84.00 | 82.30 | 86.00 | 82.11 | 32000 | 0.60% |
| 29 Dec 2025 | 83.50 | 85.15 | 85.15 | 81.51 | 70400 | -3.90% |
| 26 Dec 2025 | 86.89 | 85.40 | 86.92 | 85.40 | 6400 | 1.74% |
| 24 Dec 2025 | 85.40 | 87.00 | 87.77 | 85.00 | 9600 | -2.14% |
| 23 Dec 2025 | 87.27 | 87.89 | 87.89 | 87.00 | 17600 | 0.82% |
| 22 Dec 2025 | 86.56 | 86.00 | 87.89 | 84.50 | 22400 | 3.88% |
| 19 Dec 2025 | 83.33 | 85.00 | 85.00 | 82.00 | 11200 | -1.20% |
| 18 Dec 2025 | 84.34 | 78.00 | 87.46 | 78.00 | 56000 | 6.14% |
| 17 Dec 2025 | 79.46 | 80.55 | 80.55 | 72.91 | 108800 | -1.35% |
| 16 Dec 2025 | 80.55 | 80.00 | 82.40 | 80.00 | 8000 | 0.69% |
| 15 Dec 2025 | 80.00 | 80.61 | 80.95 | 80.00 | 16000 | -3.26% |
| 12 Dec 2025 | 82.70 | 83.00 | 83.00 | 80.10 | 46400 | -0.78% |
| 11 Dec 2025 | 83.35 | 82.66 | 83.50 | 82.66 | 6400 | -0.89% |
| 10 Dec 2025 | 84.10 | 85.20 | 85.25 | 83.00 | 33600 | -0.04% |
| 09 Dec 2025 | 84.13 | 80.15 | 84.25 | 80.15 | 12800 | -0.07% |
| 08 Dec 2025 | 84.19 | 82.50 | 84.97 | 75.00 | 76800 | 1.31% |
| 05 Dec 2025 | 83.10 | 87.11 | 87.11 | 82.50 | 48000 | -4.60% |
| 04 Dec 2025 | 87.11 | 85.40 | 89.95 | 85.38 | 275200 | -0.01% |
| 03 Dec 2025 | 87.12 | 85.80 | 87.95 | 84.00 | 64000 | 0.37% |
| 02 Dec 2025 | 86.80 | 82.05 | 86.90 | 81.50 | 35200 | 3.44% |
| 01 Dec 2025 | 83.91 | 87.10 | 87.10 | 83.54 | 19200 | -1.27% |
| 28 Nov 2025 | 84.99 | 88.50 | 88.50 | 84.55 | 27200 | -1.04% |
| 27 Nov 2025 | 85.88 | 83.51 | 92.00 | 83.51 | 240000 | -0.66% |
| 26 Nov 2025 | 86.45 | 89.80 | 89.80 | 81.00 | 102400 | 2.22% |
| 25 Nov 2025 | 84.57 | 79.00 | 89.00 | 78.50 | 44800 | 3.46% |
| 24 Nov 2025 | 81.74 | 82.01 | 83.00 | 79.80 | 40000 | -1.14% |
| 21 Nov 2025 | 82.68 | 82.55 | 83.98 | 81.61 | 30400 | -1.09% |
| 20 Nov 2025 | 83.59 | 80.00 | 84.00 | 80.00 | 33600 | 4.20% |
| 19 Nov 2025 | 80.22 | 81.00 | 82.00 | 79.00 | 60800 | -0.04% |
| 18 Nov 2025 | 80.25 | 77.00 | 82.50 | 77.00 | 32000 | -2.93% |
| 17 Nov 2025 | 82.67 | 91.00 | 91.00 | 76.60 | 161600 | -2.59% |
| 14 Nov 2025 | 84.87 | 90.50 | 90.50 | 84.00 | 32000 | -3.30% |
| 13 Nov 2025 | 87.77 | 91.98 | 91.98 | 75.11 | 76800 | -3.76% |
| 12 Nov 2025 | 91.20 | 90.97 | 94.41 | 90.97 | 35200 | 0.25% |
| 11 Nov 2025 | 90.97 | 90.20 | 91.21 | 90.11 | 14400 | 0.95% |
| 10 Nov 2025 | 90.11 | 92.00 | 92.00 | 89.28 | 16000 | 0.01% |
| 07 Nov 2025 | 90.10 | 90.00 | 90.96 | 89.88 | 33600 | 0.84% |
| 06 Nov 2025 | 89.35 | 90.50 | 90.50 | 88.00 | 40000 | -1.27% |
| 04 Nov 2025 | 90.50 | 91.75 | 92.01 | 90.00 | 27200 | -1.61% |
| 03 Nov 2025 | 91.98 | 94.49 | 94.50 | 91.05 | 27200 | 0.40% |
| 31 Oct 2025 | 91.61 | 90.06 | 91.85 | 90.06 | 75200 | 1.33% |
| 30 Oct 2025 | 90.41 | 90.91 | 93.89 | 88.28 | 220800 | -1.40% |
| 29 Oct 2025 | 91.69 | 91.01 | 92.38 | 91.00 | 24000 | 0.88% |
| 28 Oct 2025 | 90.89 | 91.00 | 91.60 | 90.00 | 142400 | -0.75% |
| 27 Oct 2025 | 91.58 | 92.80 | 93.00 | 90.40 | 91200 | 0.05% |
| 24 Oct 2025 | 91.53 | 91.84 | 93.88 | 90.58 | 41600 | -0.34% |
| 23 Oct 2025 | 91.84 | 94.77 | 94.77 | 90.50 | 65600 | -3.09% |
| 21 Oct 2025 | 94.77 | 96.00 | 96.50 | 94.00 | 17600 | -0.25% |
| 20 Oct 2025 | 95.01 | 97.50 | 97.57 | 95.00 | 32000 | 0.18% |
| 17 Oct 2025 | 94.84 | 95.00 | 95.00 | 94.00 | 35200 | -1.39% |
| 16 Oct 2025 | 96.18 | 94.70 | 96.90 | 94.70 | 20800 | 0.80% |
| 15 Oct 2025 | 95.42 | 97.99 | 98.22 | 94.70 | 54400 | -6.18% |
| 14 Oct 2025 | 101.71 | 100.00 | 105.00 | 93.00 | 312000 | 0.70% |
| 13 Oct 2025 | 101.00 | 95.50 | 103.00 | 95.50 | 108800 | 2.14% |
| 10 Oct 2025 | 98.88 | 100.00 | 102.99 | 98.14 | 249600 | -2.06% |
| 09 Oct 2025 | 100.96 | 100.74 | 102.00 | 98.00 | 244800 | 1.87% |
| 08 Oct 2025 | 99.11 | 98.20 | 99.99 | 98.00 | 14400 | -1.68% |
| 07 Oct 2025 | 100.80 | 99.40 | 103.49 | 99.40 | 27200 | -0.97% |
| 06 Oct 2025 | 101.79 | 103.90 | 103.90 | 99.51 | 28800 | 2.56% |
| 03 Oct 2025 | 99.25 | 99.00 | 99.70 | 97.63 | 22400 | -2.22% |
| 01 Oct 2025 | 101.50 | 98.36 | 102.50 | 98.31 | 27200 | 2.18% |
| 30 Sep 2025 | 99.33 | 99.80 | 103.55 | 97.00 | 60800 | 3.21% |
| 29 Sep 2025 | 96.24 | 95.20 | 97.00 | 93.51 | 40000 | -1.05% |
| 26 Sep 2025 | 97.26 | 97.55 | 99.98 | 97.00 | 41600 | -3.59% |
| 25 Sep 2025 | 100.88 | 102.90 | 102.90 | 99.00 | 44800 | -2.84% |
| 24 Sep 2025 | 103.83 | 104.55 | 106.00 | 103.00 | 40000 | -0.33% |
| 23 Sep 2025 | 104.17 | 107.00 | 107.00 | 103.35 | 38400 | -2.64% |
| 22 Sep 2025 | 107.00 | 110.00 | 110.30 | 106.02 | 20800 | -1.00% |
| 19 Sep 2025 | 108.08 | 113.00 | 114.00 | 106.51 | 78400 | -3.87% |
| 18 Sep 2025 | 112.43 | 113.70 | 117.89 | 111.60 | 116800 | -3.08% |
| 17 Sep 2025 | 116.00 | 114.72 | 120.89 | 111.80 | 504000 | 2.13% |
| 16 Sep 2025 | 113.58 | 114.73 | 115.50 | 110.99 | 137600 | -1.00% |
| 15 Sep 2025 | 114.73 | 106.00 | 117.70 | 103.00 | 1209600 | 10.55% |
| 12 Sep 2025 | 103.78 | 93.99 | 107.00 | 93.99 | 313600 | 11.86% |
| 11 Sep 2025 | 92.78 | 92.99 | 93.40 | 92.00 | 20800 | 0.92% |
| 10 Sep 2025 | 91.93 | 96.85 | 96.85 | 91.28 | 54400 | -1.68% |
| 09 Sep 2025 | 93.50 | 94.70 | 94.70 | 93.50 | 8000 | -0.80% |
| 08 Sep 2025 | 94.25 | 95.31 | 96.94 | 94.25 | 20800 | -0.62% |
| 05 Sep 2025 | 94.84 | 92.80 | 96.80 | 91.00 | 78400 | 2.69% |
| 04 Sep 2025 | 92.36 | 96.99 | 96.99 | 92.05 | 35200 | -3.24% |
| 03 Sep 2025 | 95.45 | 94.00 | 95.49 | 93.21 | 22400 | 0.47% |
| 02 Sep 2025 | 95.00 | 94.98 | 95.90 | 92.75 | 30400 | 1.11% |
| 01 Sep 2025 | 93.96 | 97.00 | 99.00 | 93.12 | 128000 | 0.53% |
| 29 Aug 2025 | 93.46 | 91.55 | 94.90 | 85.00 | 148800 | 1.60% |
| 28 Aug 2025 | 91.99 | 98.00 | 99.00 | 91.22 | 78400 | -4.71% |
| 26 Aug 2025 | 96.54 | 96.80 | 98.00 | 96.20 | 51200 | -1.52% |
| 25 Aug 2025 | 98.03 | 100.10 | 102.00 | 95.10 | 99200 | -1.55% |
| 22 Aug 2025 | 99.57 | 100.00 | 100.55 | 99.00 | 54400 | -0.02% |
| 21 Aug 2025 | 99.59 | 99.50 | 101.00 | 99.00 | 51200 | -0.41% |
| 20 Aug 2025 | 100.00 | 100.20 | 100.20 | 99.00 | 28800 | -1.46% |
| 19 Aug 2025 | 101.48 | 101.00 | 101.98 | 98.10 | 49600 | 2.69% |
| 18 Aug 2025 | 98.82 | 103.10 | 105.00 | 97.75 | 112000 | -3.09% |
| 14 Aug 2025 | 101.97 | 106.00 | 106.00 | 101.01 | 489600 | -1.72% |
| 13 Aug 2025 | 103.75 | 101.95 | 103.75 | 100.90 | 712000 | 5.00% |
| 12 Aug 2025 | 98.81 | 90.50 | 98.81 | 90.50 | 64000 | 4.99% |
| 11 Aug 2025 | 94.11 | 97.00 | 98.00 | 93.74 | 129600 | -4.62% |
| 08 Aug 2025 | 98.67 | 100.10 | 102.80 | 97.10 | 86400 | -2.09% |
| 07 Aug 2025 | 100.78 | 102.00 | 104.50 | 99.68 | 102400 | -3.94% |
| 06 Aug 2025 | 104.91 | 103.90 | 105.00 | 99.25 | 302400 | 0.69% |
| 05 Aug 2025 | 104.19 | 99.40 | 104.38 | 94.44 | 830400 | 4.81% |
| 04 Aug 2025 | 99.41 | 99.28 | 103.90 | 99.28 | 665600 | -4.87% |
