CONNPLEX Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 221.45 | 237.00 | 237.00 | 220.60 | 55200 | -5.36% |
| 27 Mar 2026 | 234.00 | 241.00 | 243.00 | 233.00 | 28800 | -2.96% |
| 25 Mar 2026 | 241.15 | 238.00 | 244.00 | 238.00 | 17600 | 2.18% |
| 24 Mar 2026 | 236.00 | 235.00 | 238.00 | 234.00 | 23200 | 2.65% |
| 23 Mar 2026 | 229.90 | 230.00 | 234.95 | 227.50 | 32000 | -3.46% |
| 20 Mar 2026 | 238.15 | 238.00 | 240.00 | 235.00 | 34400 | 2.32% |
| 19 Mar 2026 | 232.75 | 227.80 | 239.00 | 225.20 | 54400 | 1.24% |
| 18 Mar 2026 | 229.90 | 226.00 | 241.00 | 225.15 | 51200 | 2.38% |
| 17 Mar 2026 | 224.55 | 221.00 | 228.00 | 220.00 | 34400 | 2.04% |
| 16 Mar 2026 | 220.05 | 221.10 | 231.60 | 214.00 | 48000 | 0.55% |
| 13 Mar 2026 | 218.85 | 233.10 | 234.80 | 215.05 | 101600 | -6.57% |
| 12 Mar 2026 | 234.25 | 232.00 | 236.90 | 229.00 | 15200 | 0.43% |
| 11 Mar 2026 | 233.25 | 232.30 | 239.85 | 232.25 | 30400 | 0.89% |
| 10 Mar 2026 | 231.20 | 241.00 | 241.00 | 230.00 | 74400 | -2.80% |
| 09 Mar 2026 | 237.85 | 234.00 | 240.00 | 229.00 | 66400 | -2.92% |
| 06 Mar 2026 | 245.00 | 241.50 | 249.50 | 241.05 | 9600 | 0.39% |
| 05 Mar 2026 | 244.05 | 247.35 | 255.00 | 243.15 | 37600 | -0.31% |
| 04 Mar 2026 | 244.80 | 222.00 | 250.00 | 222.00 | 37600 | 7.44% |
| 02 Mar 2026 | 227.85 | 230.00 | 237.00 | 224.50 | 41600 | -4.88% |
| 27 Feb 2026 | 239.55 | 235.90 | 239.60 | 233.00 | 7200 | 1.50% |
| 26 Feb 2026 | 236.00 | 240.90 | 241.00 | 235.00 | 12800 | -0.21% |
| 25 Feb 2026 | 236.50 | 233.00 | 237.00 | 230.00 | 20000 | 1.42% |
| 24 Feb 2026 | 233.20 | 229.00 | 235.50 | 225.15 | 20800 | -0.06% |
| 23 Feb 2026 | 233.35 | 245.00 | 245.00 | 232.50 | 56000 | 0.15% |
| 20 Feb 2026 | 233.00 | 235.70 | 236.90 | 232.00 | 17600 | -1.15% |
| 19 Feb 2026 | 235.70 | 239.00 | 240.80 | 235.00 | 16000 | -1.32% |
| 18 Feb 2026 | 238.85 | 240.00 | 241.05 | 230.75 | 34400 | -0.91% |
| 17 Feb 2026 | 241.05 | 241.00 | 251.95 | 240.00 | 34400 | -0.27% |
| 16 Feb 2026 | 241.70 | 258.00 | 258.60 | 240.00 | 39200 | -6.54% |
| 13 Feb 2026 | 258.60 | 255.00 | 258.60 | 249.00 | 10400 | -0.29% |
| 12 Feb 2026 | 259.35 | 260.00 | 260.00 | 254.05 | 16000 | -0.25% |
| 11 Feb 2026 | 260.00 | 273.00 | 273.00 | 259.00 | 16800 | -1.14% |
| 10 Feb 2026 | 263.00 | 259.00 | 263.00 | 259.00 | 16000 | 2.35% |
| 09 Feb 2026 | 256.95 | 273.90 | 274.00 | 255.35 | 40000 | -1.83% |
| 06 Feb 2026 | 261.75 | 239.00 | 265.00 | 239.00 | 68800 | 4.83% |
| 05 Feb 2026 | 249.70 | 247.45 | 253.00 | 244.30 | 50400 | 1.92% |
| 04 Feb 2026 | 245.00 | 243.90 | 248.60 | 242.25 | 21600 | 0.45% |
| 03 Feb 2026 | 243.90 | 256.00 | 257.00 | 239.70 | 36800 | 0.95% |
| 02 Feb 2026 | 241.60 | 228.75 | 242.00 | 223.50 | 61600 | 5.11% |
| 01 Feb 2026 | 229.85 | 243.40 | 245.00 | 222.05 | 35200 | -5.57% |
| 30 Jan 2026 | 243.40 | 245.40 | 248.00 | 237.40 | 24800 | -0.37% |
| 29 Jan 2026 | 244.30 | 252.95 | 252.95 | 239.35 | 30400 | -2.53% |
| 28 Jan 2026 | 250.65 | 250.00 | 253.00 | 241.55 | 30400 | 0.26% |
| 27 Jan 2026 | 250.00 | 243.10 | 255.00 | 243.10 | 17600 | 1.63% |
| 23 Jan 2026 | 246.00 | 257.50 | 257.50 | 245.95 | 27200 | -4.47% |
| 22 Jan 2026 | 257.50 | 256.90 | 257.50 | 250.00 | 28800 | 4.12% |
| 21 Jan 2026 | 247.30 | 258.50 | 258.50 | 226.00 | 89600 | -4.33% |
| 20 Jan 2026 | 258.50 | 259.10 | 264.00 | 255.00 | 28000 | -2.43% |
| 19 Jan 2026 | 264.95 | 255.00 | 265.00 | 253.20 | 125600 | 2.89% |
| 16 Jan 2026 | 257.50 | 258.05 | 262.30 | 256.35 | 29600 | -1.40% |
| 14 Jan 2026 | 261.15 | 262.90 | 265.00 | 260.05 | 24000 | -0.65% |
| 13 Jan 2026 | 262.85 | 269.00 | 274.50 | 260.55 | 43200 | -2.30% |
| 12 Jan 2026 | 269.05 | 276.90 | 276.90 | 264.50 | 35200 | -2.73% |
| 09 Jan 2026 | 276.60 | 282.50 | 282.95 | 275.00 | 16000 | -1.81% |
| 08 Jan 2026 | 281.70 | 281.20 | 293.00 | 275.00 | 67200 | 0.18% |
| 07 Jan 2026 | 281.20 | 270.00 | 285.00 | 268.00 | 71200 | 4.40% |
| 06 Jan 2026 | 269.35 | 276.00 | 278.75 | 269.00 | 40800 | -2.37% |
| 05 Jan 2026 | 275.90 | 276.00 | 281.80 | 273.35 | 16800 | -0.31% |
| 02 Jan 2026 | 276.75 | 269.00 | 279.90 | 269.00 | 48800 | 3.85% |
| 01 Jan 2026 | 266.50 | 269.00 | 270.00 | 265.00 | 28800 | -0.41% |
| 31 Dec 2025 | 267.60 | 268.25 | 273.00 | 261.25 | 84000 | -2.26% |
| 30 Dec 2025 | 273.80 | 273.00 | 275.00 | 269.00 | 104800 | -0.40% |
| 29 Dec 2025 | 274.90 | 268.85 | 292.70 | 265.00 | 304000 | 3.04% |
| 26 Dec 2025 | 266.80 | 265.00 | 270.00 | 258.00 | 70400 | 2.54% |
| 24 Dec 2025 | 260.20 | 267.00 | 272.50 | 256.00 | 96000 | -1.14% |
| 23 Dec 2025 | 263.20 | 263.80 | 268.90 | 257.60 | 54400 | 2.02% |
| 22 Dec 2025 | 258.00 | 253.00 | 261.70 | 252.40 | 47200 | 2.06% |
| 19 Dec 2025 | 252.80 | 249.00 | 255.90 | 249.00 | 16800 | 0.24% |
| 18 Dec 2025 | 252.20 | 238.95 | 253.15 | 238.00 | 40800 | 5.39% |
| 17 Dec 2025 | 239.30 | 252.00 | 252.00 | 237.00 | 71200 | -5.92% |
| 16 Dec 2025 | 254.35 | 249.05 | 257.15 | 248.00 | 40800 | -0.66% |
| 15 Dec 2025 | 256.05 | 264.90 | 269.80 | 253.75 | 54400 | -2.10% |
| 12 Dec 2025 | 261.55 | 250.50 | 270.00 | 250.50 | 72800 | 4.41% |
| 11 Dec 2025 | 250.50 | 250.00 | 252.50 | 247.25 | 19200 | 0.20% |
| 10 Dec 2025 | 250.00 | 249.90 | 253.50 | 247.00 | 31200 | 2.42% |
| 09 Dec 2025 | 244.10 | 229.60 | 245.00 | 225.05 | 53600 | 6.38% |
| 08 Dec 2025 | 229.45 | 244.80 | 246.70 | 223.80 | 73600 | -6.27% |
| 05 Dec 2025 | 244.80 | 246.35 | 248.00 | 241.40 | 21600 | -1.63% |
| 04 Dec 2025 | 248.85 | 255.00 | 255.00 | 246.30 | 30400 | -2.68% |
| 03 Dec 2025 | 255.70 | 257.25 | 257.25 | 247.00 | 15200 | 1.29% |
| 02 Dec 2025 | 252.45 | 263.00 | 263.00 | 250.00 | 36800 | -3.53% |
| 01 Dec 2025 | 261.70 | 254.10 | 266.90 | 254.05 | 68800 | 3.32% |
| 28 Nov 2025 | 253.30 | 252.40 | 259.00 | 249.00 | 32800 | 0.36% |
| 27 Nov 2025 | 252.40 | 254.50 | 261.85 | 250.25 | 94400 | 0.76% |
| 26 Nov 2025 | 250.50 | 238.45 | 255.00 | 238.45 | 116000 | 6.10% |
| 25 Nov 2025 | 236.10 | 230.00 | 237.60 | 229.95 | 52000 | 4.77% |
| 24 Nov 2025 | 225.35 | 236.00 | 236.00 | 225.05 | 36800 | -6.24% |
| 21 Nov 2025 | 240.35 | 245.00 | 250.75 | 238.00 | 35200 | -2.24% |
| 20 Nov 2025 | 245.85 | 237.00 | 253.00 | 236.75 | 232800 | 5.79% |
| 19 Nov 2025 | 232.40 | 221.00 | 239.00 | 221.00 | 146400 | 5.61% |
| 18 Nov 2025 | 220.05 | 223.00 | 224.95 | 218.00 | 22400 | -1.50% |
| 17 Nov 2025 | 223.40 | 221.60 | 224.55 | 221.05 | 24800 | 1.82% |
| 14 Nov 2025 | 219.40 | 220.00 | 227.80 | 217.05 | 67200 | -2.83% |
| 13 Nov 2025 | 225.80 | 232.00 | 232.00 | 221.10 | 82400 | 0.24% |
| 12 Nov 2025 | 225.25 | 214.00 | 229.00 | 210.00 | 173600 | 5.18% |
| 11 Nov 2025 | 214.15 | 237.00 | 237.00 | 210.05 | 161600 | -6.05% |
| 10 Nov 2025 | 227.95 | 223.00 | 229.80 | 220.00 | 90400 | 4.35% |
| 07 Nov 2025 | 218.45 | 216.00 | 221.00 | 211.10 | 50400 | 1.82% |
| 06 Nov 2025 | 214.55 | 228.00 | 228.00 | 210.00 | 68000 | -2.79% |
| 04 Nov 2025 | 220.70 | 232.00 | 232.00 | 219.00 | 97600 | -4.77% |
| 03 Nov 2025 | 231.75 | 243.30 | 243.30 | 231.50 | 10400 | -3.46% |
| 31 Oct 2025 | 240.05 | 232.50 | 241.10 | 231.00 | 64800 | 1.57% |
| 30 Oct 2025 | 236.35 | 237.00 | 248.90 | 227.25 | 109600 | 0.19% |
| 29 Oct 2025 | 235.90 | 222.10 | 242.00 | 218.05 | 229600 | 5.93% |
| 28 Oct 2025 | 222.70 | 204.25 | 225.00 | 204.10 | 296800 | 9.30% |
| 27 Oct 2025 | 203.75 | 206.45 | 208.00 | 201.10 | 45600 | 0.52% |
| 24 Oct 2025 | 202.70 | 200.70 | 204.00 | 198.00 | 22400 | 1.00% |
| 23 Oct 2025 | 200.70 | 208.00 | 210.00 | 199.00 | 31200 | -4.20% |
| 21 Oct 2025 | 209.50 | 209.00 | 216.00 | 207.00 | 31200 | 1.85% |
| 20 Oct 2025 | 205.70 | 200.00 | 210.00 | 200.00 | 52000 | 4.34% |
| 17 Oct 2025 | 197.15 | 202.50 | 202.50 | 194.00 | 54400 | -2.04% |
| 16 Oct 2025 | 201.25 | 206.90 | 206.90 | 201.05 | 15200 | -2.90% |
| 15 Oct 2025 | 207.25 | 202.05 | 208.80 | 202.05 | 84800 | 2.22% |
| 14 Oct 2025 | 202.75 | 201.30 | 205.95 | 193.30 | 81600 | 0.70% |
| 13 Oct 2025 | 201.35 | 202.35 | 206.95 | 200.25 | 32000 | 0.00% |
| 10 Oct 2025 | 201.35 | 208.50 | 208.50 | 200.00 | 15200 | -3.03% |
| 09 Oct 2025 | 207.65 | 211.95 | 213.00 | 206.00 | 34400 | 0.78% |
| 08 Oct 2025 | 206.05 | 204.90 | 210.95 | 204.50 | 37600 | 1.63% |
| 07 Oct 2025 | 202.75 | 197.65 | 215.75 | 192.15 | 171200 | 3.60% |
| 06 Oct 2025 | 195.70 | 200.00 | 200.00 | 194.10 | 37600 | -2.03% |
| 03 Oct 2025 | 199.75 | 194.00 | 200.15 | 190.00 | 29600 | 2.12% |
| 01 Oct 2025 | 195.60 | 200.10 | 200.10 | 192.65 | 44000 | -2.42% |
| 30 Sep 2025 | 200.45 | 203.35 | 205.80 | 200.10 | 64000 | -2.03% |
| 29 Sep 2025 | 204.60 | 202.80 | 214.00 | 202.80 | 20800 | 0.91% |
| 26 Sep 2025 | 202.75 | 204.10 | 205.00 | 200.20 | 76800 | -1.19% |
| 25 Sep 2025 | 205.20 | 211.40 | 211.40 | 205.05 | 61600 | -2.93% |
| 24 Sep 2025 | 211.40 | 218.00 | 224.50 | 210.00 | 70400 | -3.34% |
| 23 Sep 2025 | 218.70 | 216.55 | 221.90 | 210.00 | 148800 | 1.60% |
| 22 Sep 2025 | 215.25 | 217.10 | 222.00 | 214.00 | 51200 | -0.46% |
| 19 Sep 2025 | 216.25 | 222.00 | 224.75 | 216.00 | 50400 | -1.26% |
| 18 Sep 2025 | 219.00 | 227.95 | 229.00 | 214.00 | 128000 | -2.34% |
| 17 Sep 2025 | 224.25 | 217.80 | 226.10 | 211.00 | 217600 | 3.94% |
| 16 Sep 2025 | 215.75 | 208.15 | 218.00 | 206.00 | 185600 | 2.64% |
| 15 Sep 2025 | 210.20 | 197.20 | 211.35 | 196.00 | 223200 | 6.59% |
| 12 Sep 2025 | 197.20 | 191.00 | 199.90 | 190.00 | 192000 | 3.73% |
| 11 Sep 2025 | 190.10 | 180.05 | 192.90 | 180.05 | 254400 | 3.54% |
| 10 Sep 2025 | 183.60 | 181.45 | 184.90 | 180.00 | 280000 | 2.20% |
| 09 Sep 2025 | 179.65 | 183.00 | 183.90 | 178.15 | 192000 | -1.67% |
| 08 Sep 2025 | 182.70 | 184.05 | 189.95 | 181.65 | 56800 | -2.17% |
| 05 Sep 2025 | 186.75 | 186.25 | 193.00 | 181.00 | 177600 | 2.67% |
| 04 Sep 2025 | 181.90 | 196.00 | 196.00 | 181.00 | 282400 | -6.24% |
| 03 Sep 2025 | 194.00 | 208.45 | 211.55 | 189.00 | 355200 | -5.46% |
| 02 Sep 2025 | 205.20 | 210.00 | 213.25 | 200.00 | 318400 | 0.00% |
| 01 Sep 2025 | 205.20 | 198.00 | 207.00 | 195.50 | 604000 | 6.87% |
| 29 Aug 2025 | 192.00 | 194.90 | 198.40 | 186.10 | 128000 | -0.75% |
| 28 Aug 2025 | 193.45 | 195.00 | 197.95 | 190.00 | 138400 | 1.71% |
| 26 Aug 2025 | 190.20 | 195.00 | 197.50 | 185.10 | 165600 | -2.36% |
| 25 Aug 2025 | 194.80 | 185.50 | 195.00 | 185.50 | 263200 | 3.73% |
| 22 Aug 2025 | 187.80 | 180.00 | 189.00 | 180.00 | 240800 | 4.33% |
| 21 Aug 2025 | 180.00 | 182.00 | 184.00 | 177.00 | 158400 | -2.73% |
| 20 Aug 2025 | 185.05 | 189.90 | 194.00 | 181.30 | 162400 | -1.12% |
| 19 Aug 2025 | 187.15 | 178.00 | 187.15 | 177.00 | 581600 | 4.99% |
| 18 Aug 2025 | 178.25 | 186.00 | 186.00 | 177.55 | 533600 | -4.63% |
SEBI Registration No.: INA000006688
