CEDAAR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 8000 | -4.79% |
| 27 Mar 2026 | 19.85 | 21.00 | 21.10 | 19.85 | 41000 | -4.80% |
| 25 Mar 2026 | 20.85 | 21.00 | 22.35 | 20.70 | 60000 | -2.11% |
| 24 Mar 2026 | 21.30 | 20.40 | 21.90 | 20.05 | 44000 | 1.91% |
| 23 Mar 2026 | 20.90 | 20.90 | 21.75 | 20.90 | 20000 | -5.00% |
| 20 Mar 2026 | 22.00 | 22.90 | 23.00 | 21.80 | 32000 | -3.93% |
| 19 Mar 2026 | 22.90 | 24.20 | 24.20 | 22.75 | 46000 | -4.18% |
| 18 Mar 2026 | 23.90 | 24.10 | 25.00 | 23.50 | 28000 | -0.42% |
| 17 Mar 2026 | 24.00 | 24.10 | 24.20 | 23.50 | 23000 | -1.23% |
| 16 Mar 2026 | 24.30 | 25.25 | 25.25 | 24.15 | 50000 | -4.33% |
| 13 Mar 2026 | 25.40 | 25.75 | 26.45 | 24.30 | 63000 | -0.39% |
| 12 Mar 2026 | 25.50 | 25.25 | 25.55 | 24.90 | 36000 | -2.67% |
| 11 Mar 2026 | 26.20 | 25.80 | 27.30 | 25.80 | 18000 | -0.57% |
| 10 Mar 2026 | 26.35 | 27.60 | 28.00 | 26.20 | 27000 | -4.18% |
| 09 Mar 2026 | 27.50 | 26.50 | 27.50 | 25.55 | 12000 | 2.80% |
| 06 Mar 2026 | 26.75 | 26.50 | 27.15 | 25.90 | 16000 | 3.28% |
| 05 Mar 2026 | 25.90 | 27.15 | 28.05 | 25.85 | 46000 | -4.60% |
| 04 Mar 2026 | 27.15 | 27.15 | 27.60 | 27.10 | 17000 | -4.74% |
| 02 Mar 2026 | 28.50 | 30.45 | 30.45 | 28.50 | 17000 | -5.00% |
| 27 Feb 2026 | 30.00 | 31.10 | 31.35 | 30.00 | 11000 | -2.28% |
| 26 Feb 2026 | 30.70 | 30.00 | 30.95 | 29.65 | 263000 | 3.19% |
| 25 Feb 2026 | 29.75 | 27.80 | 29.75 | 27.00 | 50000 | 4.94% |
| 24 Feb 2026 | 28.35 | 30.95 | 30.95 | 28.35 | 39000 | -10.00% |
| 23 Feb 2026 | 31.50 | 33.55 | 36.00 | 31.50 | 80000 | -10.00% |
| 20 Feb 2026 | 35.00 | 35.80 | 36.70 | 35.00 | 31000 | -1.96% |
| 19 Feb 2026 | 35.70 | 38.50 | 39.00 | 35.00 | 42000 | -5.31% |
| 18 Feb 2026 | 37.70 | 36.80 | 38.50 | 35.20 | 53000 | 2.59% |
| 17 Feb 2026 | 36.75 | 37.15 | 43.00 | 35.20 | 286000 | -6.01% |
| 16 Feb 2026 | 39.10 | 38.00 | 39.25 | 38.00 | 8000 | 6.68% |
| 13 Feb 2026 | 36.65 | 40.00 | 42.30 | 34.70 | 37000 | -4.93% |
| 12 Feb 2026 | 38.55 | 41.00 | 41.00 | 36.50 | 22000 | -4.46% |
| 11 Feb 2026 | 40.35 | 41.05 | 42.45 | 40.00 | 41000 | -1.71% |
| 10 Feb 2026 | 41.05 | 41.85 | 42.00 | 40.50 | 15000 | -1.91% |
| 09 Feb 2026 | 41.85 | 40.70 | 41.90 | 40.00 | 6000 | 3.08% |
| 06 Feb 2026 | 40.60 | 45.00 | 45.00 | 40.00 | 21000 | -5.58% |
| 05 Feb 2026 | 43.00 | 44.75 | 44.75 | 43.00 | 8000 | 1.18% |
| 04 Feb 2026 | 42.50 | 44.90 | 44.90 | 40.75 | 26000 | -0.70% |
| 03 Feb 2026 | 42.80 | 46.00 | 46.00 | 41.80 | 35000 | -2.73% |
| 02 Feb 2026 | 44.00 | 44.55 | 45.45 | 42.60 | 4000 | -1.23% |
| 01 Feb 2026 | 44.55 | 43.70 | 45.45 | 43.70 | 2000 | -2.94% |
| 30 Jan 2026 | 45.90 | 45.00 | 45.95 | 45.00 | 4000 | 2.00% |
| 29 Jan 2026 | 45.00 | 45.35 | 45.50 | 45.00 | 8000 | -2.81% |
| 28 Jan 2026 | 46.30 | 49.00 | 49.00 | 46.30 | 6000 | -2.11% |
| 27 Jan 2026 | 47.30 | 49.65 | 49.65 | 47.30 | 2000 | -4.73% |
| 23 Jan 2026 | 49.65 | 47.90 | 49.65 | 47.40 | 6000 | 4.97% |
| 22 Jan 2026 | 47.30 | 47.30 | 47.80 | 47.20 | 4000 | 0.21% |
| 21 Jan 2026 | 47.20 | 47.30 | 47.30 | 47.05 | 21000 | -4.65% |
| 20 Jan 2026 | 49.50 | 50.05 | 51.00 | 49.50 | 11000 | -4.62% |
| 19 Jan 2026 | 51.90 | 53.00 | 55.00 | 51.20 | 18000 | -3.62% |
| 16 Jan 2026 | 53.85 | 52.95 | 53.85 | 52.95 | 19000 | 4.97% |
| 14 Jan 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 2000 | -0.39% |
| 13 Jan 2026 | 51.50 | 51.50 | 53.00 | 51.50 | 5000 | 0.98% |
| 12 Jan 2026 | 51.00 | 53.95 | 53.95 | 51.00 | 13000 | -2.95% |
| 09 Jan 2026 | 52.55 | 52.35 | 53.90 | 52.20 | 16000 | -4.28% |
| 08 Jan 2026 | 54.90 | 57.10 | 57.10 | 54.90 | 16000 | -4.69% |
| 07 Jan 2026 | 57.60 | 58.25 | 58.70 | 57.25 | 31000 | -3.36% |
| 06 Jan 2026 | 59.60 | 61.95 | 62.05 | 59.25 | 9000 | -3.79% |
| 05 Jan 2026 | 61.95 | 63.75 | 63.75 | 61.00 | 24000 | 1.72% |
| 02 Jan 2026 | 60.90 | 58.00 | 60.90 | 58.00 | 26000 | 5.00% |
| 01 Jan 2026 | 58.00 | 58.25 | 58.95 | 57.25 | 22000 | -2.36% |
| 31 Dec 2025 | 59.40 | 58.00 | 59.95 | 58.00 | 20000 | 2.41% |
| 30 Dec 2025 | 58.00 | 60.00 | 60.00 | 57.90 | 22000 | -3.41% |
| 29 Dec 2025 | 60.05 | 62.50 | 62.50 | 59.25 | 42000 | -3.53% |
| 26 Dec 2025 | 62.25 | 61.00 | 63.00 | 61.00 | 23000 | 2.89% |
| 24 Dec 2025 | 60.50 | 59.85 | 65.75 | 59.85 | 215000 | -3.97% |
| 23 Dec 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 26000 | -4.98% |
| 22 Dec 2025 | 66.30 | 73.65 | 73.65 | 66.30 | 74000 | -9.98% |
| 19 Dec 2025 | 73.65 | 74.15 | 76.85 | 73.65 | 91000 | -9.96% |
| 18 Dec 2025 | 81.80 | 87.00 | 87.00 | 81.80 | 37000 | -9.96% |
| 17 Dec 2025 | 90.85 | 94.00 | 95.00 | 88.95 | 218000 | -2.42% |
| 16 Dec 2025 | 93.10 | 94.00 | 99.80 | 90.95 | 250000 | 2.59% |
| 15 Dec 2025 | 90.75 | 83.00 | 92.90 | 80.15 | 158000 | 13.23% |
| 12 Dec 2025 | 80.15 | 84.30 | 84.30 | 78.10 | 15000 | -2.73% |
| 11 Dec 2025 | 82.40 | 73.95 | 82.40 | 73.95 | 58000 | 15.00% |
| 10 Dec 2025 | 71.65 | 61.00 | 72.00 | 60.50 | 37000 | 19.42% |
| 09 Dec 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 1000 | 0.00% |
| 08 Dec 2025 | 60.00 | 65.70 | 65.70 | 60.00 | 10000 | -4.38% |
| 05 Dec 2025 | 62.75 | 65.00 | 66.00 | 60.10 | 46000 | -8.33% |
| 04 Dec 2025 | 68.45 | 71.00 | 71.95 | 67.05 | 16000 | -3.73% |
| 03 Dec 2025 | 71.10 | 72.90 | 75.80 | 71.00 | 18000 | -3.27% |
| 02 Dec 2025 | 73.50 | 74.00 | 74.25 | 73.50 | 5000 | -2.00% |
| 01 Dec 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 4000 | 0.13% |
| 28 Nov 2025 | 74.90 | 77.20 | 78.00 | 74.20 | 16000 | -1.83% |
| 27 Nov 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 1000 | 1.46% |
| 26 Nov 2025 | 75.20 | 73.25 | 75.20 | 73.25 | 4000 | 0.00% |
| 25 Nov 2025 | 75.20 | 72.80 | 75.20 | 72.80 | 133000 | 1.62% |
| 24 Nov 2025 | 74.00 | 72.80 | 75.90 | 72.80 | 12000 | -3.33% |
| 21 Nov 2025 | 76.55 | 79.65 | 79.65 | 75.00 | 42000 | -6.65% |
| 20 Nov 2025 | 82.00 | 80.05 | 82.00 | 80.00 | 4000 | 0.92% |
| 19 Nov 2025 | 81.25 | 79.90 | 81.90 | 78.90 | 12000 | 3.44% |
| 18 Nov 2025 | 78.55 | 78.60 | 80.00 | 77.20 | 12000 | -0.06% |
| 17 Nov 2025 | 78.60 | 77.50 | 80.90 | 77.50 | 10000 | -2.18% |
| 14 Nov 2025 | 80.35 | 80.50 | 82.00 | 77.30 | 7000 | 0.25% |
| 13 Nov 2025 | 80.15 | 80.05 | 83.00 | 80.05 | 18000 | -2.43% |
| 12 Nov 2025 | 82.15 | 82.50 | 85.00 | 82.10 | 12000 | -0.12% |
| 11 Nov 2025 | 82.25 | 84.90 | 84.90 | 82.20 | 7000 | -3.12% |
| 10 Nov 2025 | 84.90 | 85.45 | 85.45 | 83.75 | 51000 | -1.79% |
| 07 Nov 2025 | 86.45 | 88.85 | 88.90 | 84.10 | 9000 | -1.76% |
| 06 Nov 2025 | 88.00 | 82.00 | 88.90 | 82.00 | 47000 | -1.01% |
| 04 Nov 2025 | 88.90 | 86.65 | 91.00 | 86.00 | 30000 | 3.43% |
| 03 Nov 2025 | 85.95 | 87.90 | 89.60 | 85.10 | 67000 | -7.13% |
| 31 Oct 2025 | 92.55 | 93.95 | 95.90 | 90.60 | 10000 | -1.49% |
| 30 Oct 2025 | 93.95 | 95.20 | 96.95 | 92.00 | 22000 | -3.14% |
| 29 Oct 2025 | 97.00 | 96.40 | 100.00 | 95.00 | 46000 | 3.74% |
| 28 Oct 2025 | 93.50 | 97.90 | 98.00 | 92.00 | 15000 | -2.60% |
| 27 Oct 2025 | 96.00 | 97.00 | 99.90 | 95.00 | 70000 | 0.68% |
| 24 Oct 2025 | 95.35 | 90.00 | 101.95 | 90.00 | 5000 | -4.65% |
| 23 Oct 2025 | 100.00 | 102.00 | 102.00 | 100.00 | 50000 | 3.09% |
| 20 Oct 2025 | 97.00 | 100.30 | 100.30 | 97.00 | 3000 | -4.90% |
| 16 Oct 2025 | 102.00 | 99.00 | 102.00 | 95.50 | 4000 | 3.03% |
| 15 Oct 2025 | 99.00 | 101.00 | 101.00 | 99.00 | 50000 | -2.46% |
| 14 Oct 2025 | 101.50 | 101.00 | 101.50 | 101.00 | 50000 | -0.44% |
| 13 Oct 2025 | 101.95 | 98.60 | 102.00 | 97.30 | 33000 | 3.45% |
| 10 Oct 2025 | 98.55 | 108.00 | 108.00 | 98.55 | 8000 | -7.51% |
| 09 Oct 2025 | 106.55 | 108.00 | 113.00 | 105.95 | 25000 | 3.95% |
| 08 Oct 2025 | 102.50 | 94.00 | 105.00 | 94.00 | 52000 | 9.28% |
| 07 Oct 2025 | 93.80 | 85.00 | 96.00 | 85.00 | 48000 | 10.35% |
| 06 Oct 2025 | 85.00 | 83.45 | 86.00 | 82.00 | 14000 | 5.07% |
| 03 Oct 2025 | 80.90 | 81.00 | 82.95 | 75.00 | 94000 | -5.27% |
| 01 Oct 2025 | 85.40 | 92.00 | 92.00 | 85.00 | 76000 | -10.11% |
| 30 Sep 2025 | 95.00 | 98.75 | 98.75 | 95.00 | 5000 | -0.37% |
| 29 Sep 2025 | 95.35 | 96.00 | 98.75 | 92.55 | 12000 | -2.65% |
| 26 Sep 2025 | 97.95 | 95.10 | 99.95 | 95.10 | 6000 | -0.96% |
| 25 Sep 2025 | 98.90 | 100.90 | 100.90 | 97.25 | 7000 | -1.05% |
| 24 Sep 2025 | 99.95 | 99.95 | 99.95 | 97.00 | 9000 | 0.00% |
| 23 Sep 2025 | 99.95 | 102.50 | 102.50 | 99.00 | 37000 | -2.91% |
| 22 Sep 2025 | 102.95 | 103.70 | 106.90 | 102.90 | 8000 | -1.20% |
| 19 Sep 2025 | 104.20 | 103.60 | 104.20 | 103.00 | 5000 | 0.00% |
| 18 Sep 2025 | 104.20 | 105.00 | 106.90 | 104.00 | 9000 | -0.76% |
| 17 Sep 2025 | 105.00 | 105.75 | 105.75 | 103.00 | 17000 | -0.94% |
| 16 Sep 2025 | 106.00 | 107.00 | 107.00 | 106.00 | 6000 | -1.85% |
| 15 Sep 2025 | 108.00 | 108.35 | 108.35 | 107.95 | 8000 | 1.41% |
| 12 Sep 2025 | 106.50 | 106.15 | 106.50 | 105.00 | 150000 | -0.75% |
| 11 Sep 2025 | 107.30 | 110.00 | 110.00 | 107.00 | 201000 | -1.56% |
| 10 Sep 2025 | 109.00 | 107.05 | 110.00 | 107.05 | 113000 | 1.82% |
| 09 Sep 2025 | 107.05 | 111.00 | 111.10 | 106.00 | 25000 | -5.43% |
| 08 Sep 2025 | 113.20 | 115.00 | 115.00 | 112.50 | 10000 | -1.57% |
| 05 Sep 2025 | 115.00 | 114.05 | 115.00 | 114.00 | 5000 | 0.00% |
| 04 Sep 2025 | 115.00 | 117.50 | 117.50 | 115.00 | 4000 | 0.00% |
| 03 Sep 2025 | 115.00 | 118.00 | 118.00 | 115.00 | 6000 | 0.00% |
| 02 Sep 2025 | 115.00 | 115.05 | 115.05 | 115.00 | 2000 | -0.04% |
| 01 Sep 2025 | 115.05 | 116.45 | 117.00 | 115.00 | 14000 | -1.67% |
| 29 Aug 2025 | 117.00 | 117.05 | 120.00 | 117.00 | 13000 | 0.43% |
| 28 Aug 2025 | 116.50 | 117.00 | 118.00 | 116.50 | 7000 | -0.85% |
| 26 Aug 2025 | 117.50 | 117.50 | 117.55 | 116.25 | 10000 | -0.42% |
| 25 Aug 2025 | 118.00 | 118.50 | 118.50 | 115.30 | 19000 | -0.84% |
| 22 Aug 2025 | 119.00 | 121.50 | 121.50 | 118.10 | 16000 | -2.38% |
| 21 Aug 2025 | 121.90 | 121.50 | 122.00 | 121.50 | 4000 | 0.74% |
| 20 Aug 2025 | 121.00 | 118.20 | 122.00 | 118.20 | 9000 | 1.98% |
| 19 Aug 2025 | 118.65 | 117.65 | 119.95 | 117.65 | 14000 | 0.89% |
| 18 Aug 2025 | 117.60 | 118.15 | 118.15 | 117.55 | 9000 | -0.97% |
| 14 Aug 2025 | 118.75 | 118.00 | 118.75 | 118.00 | 2000 | 0.17% |
| 13 Aug 2025 | 118.55 | 117.05 | 118.95 | 115.00 | 19000 | 1.67% |
| 12 Aug 2025 | 116.60 | 116.00 | 118.25 | 111.00 | 91000 | 0.17% |
| 11 Aug 2025 | 116.40 | 118.05 | 120.00 | 115.00 | 74000 | -1.36% |
| 08 Aug 2025 | 118.00 | 121.00 | 121.00 | 118.00 | 12000 | -2.48% |
| 07 Aug 2025 | 121.00 | 118.50 | 121.00 | 117.50 | 21000 | 1.77% |
| 06 Aug 2025 | 118.90 | 119.50 | 121.75 | 118.75 | 24000 | -0.50% |
| 05 Aug 2025 | 119.50 | 121.00 | 121.00 | 119.50 | 8000 | -1.24% |
| 04 Aug 2025 | 121.00 | 121.20 | 124.00 | 120.00 | 16000 | -0.04% |
| 01 Aug 2025 | 121.05 | 120.55 | 122.95 | 117.00 | 44000 | 0.04% |
| 31 Jul 2025 | 121.00 | 120.00 | 121.00 | 120.00 | 14000 | -1.39% |
| 30 Jul 2025 | 122.70 | 124.00 | 124.00 | 120.05 | 16000 | 2.46% |
| 29 Jul 2025 | 119.75 | 120.25 | 124.25 | 119.00 | 24000 | -0.42% |
| 28 Jul 2025 | 120.25 | 120.70 | 121.00 | 119.00 | 42000 | -0.37% |
| 25 Jul 2025 | 120.70 | 122.10 | 122.50 | 118.00 | 62000 | -3.36% |
| 24 Jul 2025 | 124.90 | 123.20 | 125.00 | 122.00 | 26000 | 1.38% |
| 23 Jul 2025 | 123.20 | 124.25 | 125.00 | 123.00 | 19000 | -1.36% |
| 22 Jul 2025 | 124.90 | 127.10 | 128.05 | 121.55 | 115000 | -2.46% |
| 21 Jul 2025 | 128.05 | 129.05 | 129.95 | 128.00 | 68000 | -1.16% |
| 18 Jul 2025 | 129.55 | 128.80 | 131.50 | 128.80 | 25000 | -0.80% |
| 17 Jul 2025 | 130.60 | 132.60 | 133.00 | 129.60 | 28000 | -0.99% |
| 16 Jul 2025 | 131.90 | 126.75 | 132.90 | 126.20 | 66000 | 4.19% |
| 15 Jul 2025 | 126.60 | 127.00 | 128.00 | 126.30 | 51000 | -1.13% |
| 14 Jul 2025 | 128.05 | 132.00 | 132.00 | 127.90 | 81000 | -2.66% |
| 11 Jul 2025 | 131.55 | 133.00 | 136.30 | 128.30 | 124000 | 0.57% |
| 10 Jul 2025 | 130.80 | 127.45 | 130.80 | 123.00 | 224000 | 4.98% |
| 09 Jul 2025 | 124.60 | 123.00 | 124.60 | 122.00 | 304000 | 4.97% |
| 08 Jul 2025 | 118.70 | 107.40 | 118.70 | 107.40 | 229000 | 5.00% |
SEBI Registration No.: INA000006688
