EquityPandit

A B Infrabuild Ltd

NSE :ABINFRA  BSE :544281  Sector : Infrastructure Developers & Operators
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

ABINFRA Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Dec 202518.6019.0019.2518.3265086-1.54%
18 Dec 202518.8919.1019.3918.6136313-0.32%
17 Dec 202518.9519.0819.4018.5597384-0.21%
16 Dec 202518.9919.0519.3918.901436770.26%
15 Dec 202518.9419.4519.9518.65353356-2.57%
12 Dec 202519.4419.9719.9719.29100819-0.77%
11 Dec 202519.5919.3220.2718.607485021.45%
10 Dec 202519.3119.8920.1019.06284240-1.48%
09 Dec 202519.6019.0019.7318.692948473.16%
08 Dec 202519.0018.4719.0318.114916074.80%
05 Dec 202518.1318.3418.7718.0571117-0.55%
04 Dec 202518.2318.6018.9518.15114313-2.62%
03 Dec 202518.7219.0419.2418.5159781-1.68%
02 Dec 202519.0418.8919.4018.272271762.59%
01 Dec 202518.5619.0019.6018.4086635-1.43%
28 Nov 202518.8319.0019.3518.30590293-0.74%
27 Nov 202518.9718.6019.1018.4110272392.15%
26 Nov 202518.5719.1419.3918.35634830-0.59%
25 Nov 202518.6819.0019.5018.40356175-1.63%
24 Nov 202518.9919.8019.8018.81240175-2.26%
21 Nov 202519.4320.4220.4519.252625056-3.86%
20 Nov 202520.2119.3020.2119.3016715394.99%
19 Nov 202519.2519.2119.6818.2624997302.67%
18 Nov 202518.7519.2919.5018.50589796-2.80%
17 Nov 202519.2919.9920.4219.21440704-3.50%
14 Nov 202519.9920.7820.9919.90517494-0.89%
13 Nov 202520.1720.5520.9919.89561536-1.32%
12 Nov 202520.4420.1520.9319.962982602.51%
11 Nov 202519.9420.2020.8019.75236701-1.09%
10 Nov 202520.1620.4020.7919.75376232-0.25%
07 Nov 202520.2119.3020.2519.3015126304.77%
06 Nov 202519.2919.4819.8919.25116183-0.98%
04 Nov 202519.4820.0020.5519.30740171-0.66%
03 Nov 202519.6119.1020.0019.002432512.24%
31 Oct 202519.1819.1519.3819.00889080.10%
30 Oct 202519.1618.9919.9418.941694740.31%
29 Oct 202519.1018.2519.1218.1711870854.89%
28 Oct 202518.2118.2018.4018.15102891-0.22%
27 Oct 202518.2518.1218.7918.10403033-0.87%
24 Oct 202518.4118.3019.0218.059580541.60%
23 Oct 202518.1218.1218.8318.102466270.00%
21 Oct 202518.1218.6818.9418.00254216-2.89%
20 Oct 202518.6619.2319.2418.501070298-3.17%
17 Oct 202519.2719.5820.6718.892133513-2.13%
16 Oct 202519.6919.6520.0019.423087730.92%
15 Oct 202519.5119.5019.8019.39776191.25%
14 Oct 202519.2719.9820.3019.0044440-3.12%
13 Oct 202519.8919.5920.0019.59378240.56%
10 Oct 202519.7820.3020.4019.70404040-0.85%
09 Oct 202519.9520.6620.6619.6836940-1.53%
08 Oct 202520.2619.9820.7119.823507262.74%
07 Oct 202519.7219.9020.3019.5565021-0.80%
06 Oct 202519.8820.3520.4019.75538990.10%
03 Oct 202519.8620.5820.5819.70706891.17%
01 Oct 202519.6318.6519.6318.601462034.97%
30 Sep 202518.7018.3019.5218.301963260.59%
29 Sep 202518.5918.6718.8018.4083174-0.43%
26 Sep 202518.6718.8019.2018.50908240.00%
25 Sep 202518.6718.7518.9918.50294474-0.48%
24 Sep 202518.7618.8519.4418.5035349-0.48%
23 Sep 202518.8518.8819.9918.70228912-1.00%
22 Sep 202519.0419.1719.5118.8815838-0.68%
19 Sep 202519.1719.5819.5918.9011669-0.93%
18 Sep 202519.3520.1620.2019.0239498-2.07%
17 Sep 202519.7619.5020.2019.021194342.44%
16 Sep 202519.2918.3019.2918.301450605.01%
15 Sep 202518.3719.0019.1218.2195281-3.37%
12 Sep 202519.0119.9019.9018.90149058-3.99%
11 Sep 202519.8020.7020.9619.70116111-4.35%
10 Sep 202520.7021.7021.7720.63109927-3.72%
09 Sep 202521.5022.1022.1021.1142893-2.14%
08 Sep 202521.9722.5022.5021.90276800.00%
05 Sep 202521.9721.7022.4021.70326451.24%
04 Sep 202521.7021.4022.0020.461055243.24%
03 Sep 202521.0220.1721.1820.10642904.21%
02 Sep 202520.1719.5020.4518.62824323.54%
01 Sep 202519.4819.7519.7519.309695-0.36%
29 Aug 202519.5519.1619.7018.811706771.19%
28 Aug 202519.3219.8019.8018.60403080.78%
26 Aug 202519.1719.3019.8018.6065218-0.67%
25 Aug 202519.3019.3019.4018.8129909-0.46%
22 Aug 202519.3919.5820.1019.2440833-0.05%
21 Aug 202519.4019.1019.8518.951202582.59%
20 Aug 202518.9119.9019.9018.7432711-2.88%
19 Aug 202519.4719.8019.9818.95256690.36%
18 Aug 202519.4018.7019.5018.70457124.47%
14 Aug 202518.5719.2419.2418.2215426-2.37%
13 Aug 202519.0219.4019.5018.9028085-1.50%
12 Aug 202519.3119.0019.5018.64384601.47%
11 Aug 202519.0318.0019.3918.001324762.04%
08 Aug 202518.6518.0019.1617.80937152.19%
07 Aug 202518.2518.9018.9018.0039180-2.61%
06 Aug 202518.7418.9018.9018.3217133-0.79%
05 Aug 202518.8918.9018.9018.6073701.07%
04 Aug 202518.6918.1018.8118.10310740.11%
01 Aug 202518.6718.4518.7418.45309690.54%
31 Jul 202518.5718.4518.7218.0623685-0.48%
30 Jul 202518.6618.2818.7018.28194931.30%
29 Jul 202518.4218.5518.5518.2018068-0.27%
28 Jul 202518.4718.0018.6017.84391942.61%
25 Jul 202518.0018.1018.1017.5239238-0.06%
24 Jul 202518.0117.9318.1017.70316500.45%
23 Jul 202517.9317.8018.1017.45483582.05%
22 Jul 202517.5717.2017.9817.00584042.63%
21 Jul 202517.1217.0017.3016.82210580.53%
18 Jul 202517.0317.5017.5017.0022527-0.64%
17 Jul 202517.1417.3917.5017.0221639-1.44%
16 Jul 202517.3917.1817.4817.00320751.22%
15 Jul 202517.1817.4517.4517.1032741-1.21%
14 Jul 202517.3917.0017.4016.90303522.29%
11 Jul 202517.0016.7517.3016.751290020.35%
10 Jul 202516.9417.2017.2516.4029555-0.53%
09 Jul 202517.0317.3317.3316.6529526-1.22%
08 Jul 202517.2417.1017.3017.10229941.06%
07 Jul 202517.0616.7017.2016.70445861.73%
04 Jul 202516.7716.8016.8216.37271220.42%
03 Jul 202516.7016.5816.7016.28254540.72%
02 Jul 202516.5816.3016.6016.111618101.28%
01 Jul 202516.3716.3016.4316.00228520.43%
30 Jun 202516.3016.2016.3915.75330541.24%
27 Jun 202516.1016.0016.1015.65720851.39%
26 Jun 202515.8815.4116.1815.061581793.05%
25 Jun 202515.4115.8015.8015.1027870-0.26%
24 Jun 202515.4515.6515.6515.15292810.85%
23 Jun 202515.3214.9015.5014.73446462.82%
20 Jun 202514.9014.9015.1014.5026012-0.20%
19 Jun 202514.9315.2415.2414.7019642-0.60%
18 Jun 202515.0214.7015.2714.602078522.32%
17 Jun 202514.6814.6314.9014.58114200.34%
16 Jun 202514.6314.6014.9014.5016874-0.41%
13 Jun 202514.6914.9414.9414.5113268-1.34%
12 Jun 202514.8915.0015.0014.50508920.68%
11 Jun 202514.7914.8014.8814.41355300.54%
10 Jun 202514.7114.7514.9814.25344831.52%
09 Jun 202514.4913.6014.4913.50521195.00%
06 Jun 202513.8014.4014.4013.709699-2.34%
05 Jun 202514.1314.2014.3013.90359780.78%
04 Jun 202514.0214.1914.3513.7035253-1.20%
03 Jun 202514.1913.7214.4013.50905583.43%
02 Jun 202513.7214.3014.3413.6548023-2.21%
30 May 202514.0314.3414.3413.85232330.29%
29 May 202513.9913.7014.1113.16450114.09%
28 May 202513.4413.5013.6513.01241080.00%
27 May 202513.4413.4013.6013.00274343.23%
26 May 202513.0213.1413.3412.91193221.48%
23 May 202512.8313.5013.5012.8025088-3.17%
22 May 202513.2513.5013.8012.6874944-0.75%
21 May 202513.3511.2013.3511.18117038119.95%
20 May 202511.1311.2811.5011.0492590-0.54%
19 May 202511.1910.9011.5010.753569733.80%
16 May 202510.7810.6710.8710.441017222.08%
15 May 202510.5610.5510.7510.381262810.09%
14 May 202510.5510.0910.7010.092411104.56%
13 May 202510.0910.1310.359.901371320.20%
12 May 202510.079.6010.509.602875186.34%
09 May 20259.479.709.709.3023825-3.86%
08 May 20259.859.709.979.45457371.65%
07 May 20259.699.419.909.27535461.25%
06 May 20259.5710.1710.449.42136020-5.90%
05 May 202510.179.2910.399.236257778.42%
02 May 20259.388.779.998.574460245.39%
30 Apr 20258.908.179.308.17199613410.70%
29 Apr 20258.048.278.508.01118525-3.25%
28 Apr 20258.318.508.598.201157810.73%
25 Apr 20258.258.599.048.15260106-1.55%
24 Apr 20258.387.728.797.722512536.89%
23 Apr 20257.848.198.197.7140975-1.63%
22 Apr 20257.978.298.417.7737108-0.62%
21 Apr 20258.028.358.357.8141751-1.96%
17 Apr 20258.188.498.808.0829504-1.68%
16 Apr 20258.328.458.458.15504980.24%
15 Apr 20258.308.238.538.01919712.47%
11 Apr 20258.108.308.317.9252985-1.58%
09 Apr 20258.238.008.517.89651492.11%
08 Apr 20258.068.308.608.0063678-2.30%
07 Apr 20258.258.708.708.0260411-6.57%
04 Apr 20258.839.299.298.7329979-4.75%
03 Apr 20259.278.889.468.88331292.89%
02 Apr 20259.019.569.638.8773794-4.35%
01 Apr 20259.429.809.989.3345552-5.33%
28 Mar 20259.9510.3010.509.86138403-3.40%
27 Mar 202510.309.9010.409.813976363.94%
26 Mar 20259.919.3510.309.352278245.20%
25 Mar 20259.429.759.759.4038644-1.77%
24 Mar 20259.599.3510.049.351017740.21%
21 Mar 20259.579.499.689.34904270.74%
20 Mar 20259.509.579.729.40128923-0.21%
19 Mar 20259.529.509.809.221197940.11%
18 Mar 20259.518.749.708.742506538.93%
17 Mar 20258.739.039.068.7054713-4.90%
13 Mar 20259.188.649.358.393508047.12%
12 Mar 20258.578.319.278.144345193.63%
11 Mar 20258.278.508.507.94105785-0.12%
10 Mar 20258.288.308.708.101662550.98%
07 Mar 20258.207.548.297.541945668.90%
06 Mar 20257.537.717.767.36793120.13%
05 Mar 20257.528.218.217.313303224.59%
04 Mar 20257.197.277.527.0262878-1.64%
03 Mar 20257.317.587.627.0473382-3.05%
28 Feb 20257.547.057.586.891122753.71%
27 Feb 20257.277.588.036.93161575-1.49%
25 Feb 20257.387.417.767.1382783-0.40%
24 Feb 20257.417.147.727.092215612.21%
21 Feb 20257.257.407.497.0874355-1.23%
20 Feb 20257.347.347.527.20665600.55%
19 Feb 20257.307.387.456.68147924-1.08%
18 Feb 20257.387.587.676.17450728-3.78%
17 Feb 20257.677.588.297.03273652-0.26%
14 Feb 20257.698.208.327.68312488-7.01%
13 Feb 20258.278.208.487.85771611.10%
12 Feb 20258.188.388.757.5677502-0.37%
11 Feb 20258.217.959.017.863482750.61%
10 Feb 20258.168.488.487.9290865-3.77%
07 Feb 20258.488.408.838.34995680.95%
06 Feb 20258.407.888.477.881018415.26%
05 Feb 20257.988.218.407.89170122-2.56%
04 Feb 20258.197.538.307.471348378.76%
03 Feb 20257.537.587.747.23112912-2.84%
01 Feb 20257.757.898.077.501370381.44%
31 Jan 20257.647.907.946.57317209-0.39%
30 Jan 20257.678.028.127.49114703-3.40%
29 Jan 20257.948.048.237.7959611-1.98%
28 Jan 20258.108.298.327.3191444-0.12%
27 Jan 20258.118.888.887.8593496-5.37%
24 Jan 20258.578.618.758.221196090.82%
23 Jan 20258.508.208.527.821392565.59%
22 Jan 20258.058.238.427.8475187-1.47%
21 Jan 20258.178.568.568.0573794-0.85%
20 Jan 20258.248.409.247.941899261.48%
17 Jan 20258.128.358.357.941010080.62%
16 Jan 20258.078.408.527.98657691.51%
15 Jan 20257.958.128.857.9460041-5.02%
14 Jan 20258.378.188.737.861445182.32%
13 Jan 20258.188.438.437.7692470.00%
10 Jan 20258.188.258.307.7646582.89%
09 Jan 20257.958.518.517.9414523-4.90%
08 Jan 20258.368.088.368.0846693.47%
07 Jan 20258.088.568.567.992775-2.30%
06 Jan 20258.278.758.798.254565-3.50%
03 Jan 20258.578.618.818.485729-2.83%
02 Jan 20258.828.588.898.4213247-0.45%
01 Jan 20258.868.938.938.5781580.91%
31 Dec 20248.788.759.028.5756960.34%
30 Dec 20248.758.758.798.12138504.54%
27 Dec 20248.378.218.627.94489331.95%
26 Dec 20248.218.128.217.9518671.36%
24 Dec 20248.108.008.127.804108-0.74%
23 Dec 20248.168.528.528.086413-2.74%
20 Dec 20248.398.408.578.215052-1.99%
19 Dec 20248.568.758.758.2312989-1.15%
18 Dec 20248.668.668.748.28185113.96%
17 Dec 20248.338.938.938.1412652-2.80%
16 Dec 20248.578.618.848.435010-1.61%
13 Dec 20248.719.169.258.7019034-4.91%
12 Dec 20249.169.009.348.84139151.55%
11 Dec 20249.029.169.168.61254931.58%
10 Dec 20248.889.069.308.6211638-1.99%
09 Dec 20249.069.419.418.9815689-1.31%
06 Dec 20249.189.059.309.02109650.77%
05 Dec 20249.119.379.609.0529194-0.44%
04 Dec 20249.159.039.428.84201991.78%
03 Dec 20248.999.479.478.8433787-0.44%
02 Dec 20249.039.069.068.93380844.63%
29 Nov 20248.638.638.638.63167502.01%
28 Nov 20248.468.438.468.4333651.93%
27 Nov 20248.308.308.308.3047631.97%
26 Nov 20248.148.308.308.146126-1.93%
25 Nov 20248.308.398.488.3011327-0.24%
22 Nov 20248.328.328.418.323100-0.48%
21 Nov 20248.368.398.398.2466601.46%
19 Nov 20248.248.568.568.249001-1.90%
18 Nov 20248.408.658.658.404835-1.98%
14 Nov 20248.578.578.708.5731470.00%
13 Nov 20248.578.718.778.5725602-1.61%
12 Nov 20248.718.718.718.7199631.87%
11 Nov 20248.558.228.558.2294502.03%
08 Nov 20248.388.408.408.386351-1.99%
07 Nov 20248.558.558.558.55360002.03%
06 Nov 20248.388.388.388.38280001.95%
05 Nov 20248.228.388.388.2260000.00%
04 Nov 20248.228.228.228.2220000.00%
01 Nov 20248.228.228.228.2258000-2.03%
31 Oct 20248.398.368.398.364000-1.18%
30 Oct 20248.498.498.498.494000-1.96%
29 Oct 20248.668.688.688.6612000-0.23%
28 Oct 20248.688.668.688.6664000-1.81%
25 Oct 20248.848.658.848.43180002.20%
24 Oct 20248.658.678.708.23580004.34%
23 Oct 20248.298.138.298.08180002.60%
22 Oct 20248.088.438.437.67400000.12%
21 Oct 20248.078.128.158.033240003.86%
18 Oct 20247.777.717.777.7180005.00%
16 Oct 20247.407.407.417.225220001.09%
14 Oct 20247.327.317.477.311560001.39%
11 Oct 20247.227.207.227.201680001.26%
10 Oct 20247.137.067.417.0618000-3.78%
09 Oct 20247.417.377.417.376000-4.51%
08 Oct 20247.767.768.037.67200000.00%
07 Oct 20247.767.767.767.762000-2.27%
04 Oct 20247.947.938.127.6728000-0.75%
03 Oct 20248.007.898.037.67140000.76%
01 Oct 20247.948.008.007.85180002.06%
30 Sep 20247.787.318.077.311100008.51%
27 Sep 20247.177.267.287.1334000-1.24%
26 Sep 20247.267.377.377.2610000-0.27%
25 Sep 20247.287.317.406.9042000-0.55%
24 Sep 20247.327.517.677.1448000-6.75%
23 Sep 20247.857.947.947.67560002.21%
20 Sep 20247.687.247.827.24240005.64%
19 Sep 20247.277.437.437.1322000-3.20%
18 Sep 20247.517.677.677.514000-2.09%
17 Sep 20247.677.517.717.2640000-0.52%
16 Sep 20247.717.757.756.82200001.72%
13 Sep 20247.587.587.717.5814000-0.52%
12 Sep 20247.627.537.697.53180000.53%
11 Sep 20247.587.587.627.58120000.00%
10 Sep 20247.587.537.717.53420001.88%
09 Sep 20247.447.497.497.40140003.19%
06 Sep 20247.217.447.667.2140000-1.37%
05 Sep 20247.317.027.497.02240001.25%
04 Sep 20247.227.187.396.91420004.49%
03 Sep 20246.917.407.406.9120000-3.22%
02 Sep 20247.147.087.217.0840001.28%
30 Aug 20247.057.087.087.04100000.00%
29 Aug 20247.057.087.086.58240004.14%
28 Aug 20246.776.957.086.13420000.00%
27 Aug 20246.776.776.776.7740000.00%
26 Aug 20246.776.776.776.7720000.00%
23 Aug 20246.776.776.776.7740000.00%
21 Aug 20246.776.776.776.772000-1.88%
20 Aug 20246.906.906.906.904000-0.43%
19 Aug 20246.936.936.946.77180001.02%
16 Aug 20246.866.906.946.77120000.00%
14 Aug 20246.866.496.986.4998000-1.86%
13 Aug 20246.996.996.996.772700000.43%
12 Aug 20246.966.496.976.4923600010.13%
09 Aug 20246.326.336.546.143620000.32%
08 Aug 20246.306.096.316.09244000-0.16%
07 Aug 20246.315.956.315.95180007.68%
06 Aug 20245.865.415.955.41400008.12%
05 Aug 20245.425.675.675.3310000-5.08%
02 Aug 20245.715.725.725.4716000-0.17%
01 Aug 20245.725.685.725.5980000.18%
31 Jul 20245.715.645.775.646000-0.87%
30 Jul 20245.765.775.775.50400004.35%
29 Jul 20245.525.685.915.52460001.47%
26 Jul 20245.445.235.575.23400005.22%
25 Jul 20245.175.115.345.11260000.98%
24 Jul 20245.124.875.174.87120008.94%
22 Jul 20244.704.704.704.702000-8.56%
18 Jul 20245.145.165.165.14120000.00%
16 Jul 20245.145.125.145.0860003.63%
15 Jul 20244.964.874.964.87480002.69%
12 Jul 20244.834.834.834.832000-2.62%
11 Jul 20244.964.964.964.962000-2.75%
10 Jul 20245.104.835.104.83140005.59%
09 Jul 20244.834.884.884.8322000-1.63%
08 Jul 20244.914.694.914.6960000.61%
05 Jul 20244.884.964.964.884000-3.56%
03 Jul 20245.065.015.135.01100004.76%
02 Jul 20244.835.065.064.8324000-0.82%
01 Jul 20244.874.964.964.6132000-2.60%
28 Jun 20245.004.695.004.6940007.07%
26 Jun 20244.674.844.844.5422000-5.08%
25 Jun 20244.925.185.184.9214000-4.09%
24 Jun 20245.135.365.364.70120005.34%
20 Jun 20244.874.964.964.8752000-0.61%
19 Jun 20244.905.055.054.9016000-2.97%
18 Jun 20245.054.905.234.872820003.06%
13 Jun 20244.905.065.064.89222000-3.16%
12 Jun 20245.065.055.075.052340000.20%
11 Jun 20245.054.965.124.963360005.65%
10 Jun 20244.784.604.784.6060007.66%
07 Jun 20244.444.424.444.424000-1.55%
06 Jun 20244.514.564.564.516000-1.10%
05 Jun 20244.564.564.564.564000-0.87%
04 Jun 20244.604.604.604.6020002.00%
03 Jun 20244.514.474.514.474000-4.25%
31 May 20244.714.714.714.714000-4.27%
30 May 20244.924.924.934.9260004.02%
29 May 20244.734.874.874.6310000-2.87%
28 May 20244.874.744.874.698000-1.02%
27 May 20244.924.924.924.924000-0.81%
24 May 20244.964.974.974.964000-2.75%
23 May 20245.105.235.235.10100002.20%
22 May 20244.995.195.194.9914000-4.95%
21 May 20245.255.145.255.1440002.14%
17 May 20245.144.925.374.9262000-0.77%
16 May 20245.185.185.184.821220005.07%
15 May 20244.934.934.934.93400004.89%
14 May 20244.704.644.704.6460004.91%
13 May 20244.484.494.494.4852000-0.22%
10 May 20244.494.494.494.4920000.00%
09 May 20244.494.544.544.496000-1.10%
08 May 20244.544.214.544.18160003.18%
07 May 20244.404.404.404.406000-3.93%
06 May 20244.584.624.624.5824000-4.98%
02 May 20244.825.065.064.7594000-0.21%
30 Apr 20244.834.814.834.752680005.00%
29 Apr 20244.604.394.604.3912660004.78%
26 Apr 20244.394.394.394.3940000.00%
25 Apr 20244.394.614.614.398000-4.36%
23 Apr 20244.594.984.984.5932000-3.57%
22 Apr 20244.764.824.824.7612000-4.42%
19 Apr 20244.984.984.984.984000-1.39%
18 Apr 20245.055.325.324.9828000-0.59%
15 Apr 20245.084.865.324.8624000-0.59%
12 Apr 20245.115.115.115.118000-4.84%
08 Apr 20245.375.415.455.3716000-4.96%
05 Apr 20245.655.295.845.29920001.44%
04 Apr 20245.576.046.045.48268000-3.30%
02 Apr 20245.765.765.765.7640000.00%
01 Apr 20245.765.765.765.7680005.11%
28 Mar 20245.485.405.485.40200004.78%
27 Mar 20245.234.865.234.862120002.35%
26 Mar 20245.115.115.115.1140004.93%
22 Mar 20244.874.845.324.84112000-4.32%
19 Mar 20245.095.115.115.09120002.21%
18 Mar 20244.984.594.984.59160003.53%
15 Mar 20244.814.814.814.814000-5.13%
13 Mar 20245.074.665.084.66200003.26%
12 Mar 20244.915.155.154.82312000-2.77%
11 Mar 20245.055.055.565.05756000-5.08%
07 Mar 20245.325.235.325.232880001.72%
06 Mar 20245.235.155.234.981600005.02%
04 Mar 20244.984.984.984.9840000.00%
02 Mar 20244.984.984.984.9840000.00%
29 Feb 20244.985.005.004.90400004.62%
28 Feb 20244.765.265.264.7628000-4.99%
27 Feb 20245.015.015.015.01320004.81%
26 Feb 20244.784.784.784.7840004.60%
23 Feb 20244.574.574.574.16440005.06%
22 Feb 20244.354.244.394.24440003.82%
21 Feb 20244.194.194.194.19160005.01%
12 Feb 20243.993.993.993.994000-3.62%
09 Feb 20244.144.144.143.93400000.00%
08 Feb 20244.144.144.144.14120004.81%
07 Feb 20243.953.993.993.9520000-1.25%
05 Feb 20244.003.824.003.74320004.71%
02 Feb 20243.823.823.823.824000-0.52%
01 Feb 20243.843.843.843.8412000-4.95%
29 Jan 20244.043.814.043.81120000.75%
24 Jan 20244.014.014.014.014000-4.75%
23 Jan 20244.214.214.214.2140004.73%
19 Jan 20244.024.024.024.024000-4.96%
18 Jan 20244.234.234.234.2340004.96%
16 Jan 20244.034.044.324.0316000-5.18%
12 Jan 20244.254.674.674.2416000-4.49%
11 Jan 20244.454.454.454.4540004.95%
09 Jan 20244.244.174.244.1780000.95%
08 Jan 20244.204.204.204.204000-3.89%
05 Jan 20244.374.444.444.378000-5.00%
01 Jan 20244.604.974.974.5736000-2.95%
29 Dec 20234.744.744.744.7480005.10%
28 Dec 20234.514.514.514.51200004.88%
27 Dec 20234.304.154.304.15360004.88%
26 Dec 20234.103.714.103.71280005.13%
22 Dec 20233.903.903.903.9040000.00%
21 Dec 20233.903.903.903.9080002.90%
20 Dec 20233.794.074.073.798000-5.01%
19 Dec 20233.993.993.993.9940001.01%
18 Dec 20233.953.953.953.958000-4.82%
15 Dec 20234.154.154.154.15280000.97%
14 Dec 20234.113.744.113.74120005.12%
13 Dec 20233.914.294.293.9124000-4.40%
12 Dec 20234.094.074.094.07160004.87%
06 Dec 20233.903.893.903.89120003.17%
04 Dec 20233.783.783.783.7820000-5.03%
01 Dec 20233.983.663.983.66160003.38%
28 Nov 20233.853.853.853.8512000-4.94%
24 Nov 20234.054.204.204.05120000.50%
23 Nov 20234.034.344.344.038000-2.66%
22 Nov 20234.143.904.143.90200005.08%
21 Nov 20233.943.824.103.82120001.03%
17 Nov 20233.903.903.903.904000-2.26%
16 Nov 20233.993.994.223.9916000-5.00%
15 Nov 20234.204.284.284.208000-0.94%
13 Nov 20234.244.244.244.2440003.67%
12 Nov 20234.094.324.323.9516000-0.49%
10 Nov 20234.114.154.154.11600003.79%
09 Nov 20233.963.764.073.76200000.25%
08 Nov 20233.954.314.313.9168000-3.89%
07 Nov 20234.114.114.113.952040005.12%
06 Nov 20233.913.913.913.9180004.83%
03 Nov 20233.733.733.733.7340004.78%
02 Nov 20233.563.563.563.56120005.01%
01 Nov 20233.393.393.393.39440004.95%
31 Oct 20233.233.233.233.2380004.87%
30 Oct 20233.083.083.083.0840005.12%
26 Oct 20232.932.932.932.9340000.00%
25 Oct 20232.932.932.932.9340000.00%
23 Oct 20232.932.932.932.9380000.00%
20 Oct 20232.933.233.242.9316000-5.18%
17 Oct 20233.093.093.093.0980002.32%
16 Oct 20233.023.023.023.0240004.86%
13 Oct 20232.882.882.882.8840004.73%
12 Oct 20232.752.752.752.7540004.96%
11 Oct 20232.622.582.622.5880005.22%
09 Oct 20232.492.492.492.4980003.75%
04 Oct 20232.402.402.402.4040004.80%
27 Sep 20232.292.532.532.2912000-4.98%
26 Sep 20232.412.522.642.4116000-4.37%
21 Sep 20232.522.722.722.528000-2.70%
20 Sep 20232.592.682.682.5080001.57%
18 Sep 20232.552.802.802.558000-4.49%
15 Sep 20232.672.672.672.674000-4.98%
13 Sep 20232.812.822.822.81200001.81%
12 Sep 20232.762.762.762.764000-5.15%
08 Sep 20232.912.912.912.9140000.00%
05 Sep 20232.912.822.912.78240000.34%
01 Sep 20232.902.782.902.7880004.69%
29 Aug 20232.772.772.772.76160000.36%
23 Aug 20232.762.762.762.764000-4.83%
22 Aug 20232.902.652.902.65280005.07%
21 Aug 20232.762.762.762.7640000.00%
18 Aug 20232.762.762.762.7668000-4.83%
07 Aug 20232.902.902.902.904000-0.34%
03 Aug 20232.912.912.912.9112000-5.21%
31 Jul 20233.073.113.113.07120003.37%
28 Jul 20232.972.982.982.72160004.58%
27 Jul 20232.842.772.842.77120005.19%
26 Jul 20232.702.702.702.7040004.65%
25 Jul 20232.582.582.682.58240000.78%
24 Jul 20232.562.452.562.45120004.92%
20 Jul 20232.442.442.442.4416000-5.06%
19 Jul 20232.572.402.572.40120001.58%
18 Jul 20232.532.382.532.38440000.80%
17 Jul 20232.512.742.742.5112000-4.92%
14 Jul 20232.642.642.642.644000-4.69%
13 Jul 20232.772.772.772.774000-5.14%
03 Jul 20232.922.922.922.924000-4.89%
20 Jun 20233.073.073.073.074000-3.15%
19 Jun 20233.173.173.173.174000-5.09%
14 Jun 20233.343.343.343.3440004.37%
13 Jun 20233.203.203.203.2040004.58%
08 Jun 20233.063.063.063.064000-4.97%
06 Jun 20233.223.223.223.224000-4.73%
31 May 20233.383.383.383.3812000-5.06%
30 May 20233.563.563.563.56520005.01%
29 May 20233.393.393.393.391920004.63%
26 May 20233.242.933.242.93520005.19%
10 May 20233.083.083.083.084000-4.94%
24 Apr 20233.243.563.573.2424000-4.99%
21 Apr 20233.413.413.413.4140004.92%
20 Apr 20233.253.253.253.2580004.84%
19 Apr 20233.103.103.103.1040005.08%
18 Apr 20232.952.952.952.95120004.61%
17 Apr 20232.822.822.822.82200005.22%
13 Apr 20232.682.682.682.686120004.69%
12 Apr 20232.562.752.812.5444000-4.48%
11 Apr 20232.682.552.682.55120005.10%
10 Apr 20232.552.552.552.551400004.94%
06 Apr 20232.432.432.432.435640004.74%
05 Apr 20232.322.322.322.32160004.98%
03 Apr 20232.212.212.212.21160004.74%
31 Mar 20232.111.982.111.98360004.98%
29 Mar 20232.012.012.012.0140005.24%
24 Mar 20231.911.931.931.83200003.80%
21 Mar 20231.841.841.841.8480005.14%
15 Mar 20231.751.741.751.74200004.79%
14 Mar 20231.671.671.671.57280009.87%
13 Mar 20231.521.521.521.52800010.14%
10 Mar 20231.381.381.381.3840009.52%
03 Mar 20231.261.261.261.2640009.57%
09 Feb 20231.151.151.151.15400010.58%
07 Feb 20231.041.041.041.044000-8.77%
25 Jan 20231.141.141.141.1440005.56%
24 Jan 20231.080.981.080.9880004.85%
09 Jan 20231.031.031.031.0340004.04%
06 Jan 20230.990.990.990.998000-4.81%
05 Jan 20231.041.041.041.0440000.97%
03 Jan 20231.031.031.031.034000-4.63%
13 Dec 20221.081.081.081.0840001.89%
12 Dec 20221.061.061.061.0640000.00%
06 Dec 20221.061.081.081.068000-3.64%
05 Dec 20221.101.101.101.1040001.85%
14 Nov 20221.081.081.081.084000-4.42%
10 Nov 20221.131.131.131.134000-2.59%
02 Nov 20221.161.161.161.164000-1.69%
01 Nov 20221.181.181.181.1840000.00%
27 Oct 20221.181.251.251.188000-4.84%
21 Oct 20221.241.251.251.248000-4.62%
19 Oct 20221.301.301.301.304000-5.11%
18 Oct 20221.371.281.371.26200003.01%
17 Oct 20221.331.331.331.3340003.10%
11 Oct 20221.291.291.291.2912000-4.44%
10 Oct 20221.351.411.411.3516000-4.93%
07 Oct 20221.421.421.421.4212000-2.74%
06 Oct 20221.461.401.461.40320004.29%
04 Oct 20221.401.401.401.4040005.26%
30 Sep 20221.331.331.331.3340000.00%
29 Sep 20221.331.331.331.3340000.00%
22 Sep 20221.331.331.331.3340000.00%
19 Sep 20221.331.331.331.3340004.72%
14 Sep 20221.271.271.271.2716000-0.78%
12 Sep 20221.281.281.281.2812000-4.48%
08 Sep 20221.341.341.341.344000-4.96%
02 Sep 20221.411.411.411.414000-4.73%
29 Aug 20221.481.481.481.488000-4.52%
26 Aug 20221.551.511.561.46720003.33%
25 Aug 20221.501.361.501.36120004.90%
23 Aug 20221.431.301.431.30480004.38%
22 Aug 20221.371.371.371.3740004.58%
19 Aug 20221.311.311.311.3180004.80%
10 Aug 20221.251.251.251.2540004.17%
28 Jul 20221.201.201.201.2040005.26%
25 Jul 20221.141.141.141.1440004.59%
22 Jul 20221.091.091.091.09160004.81%
21 Jul 20221.041.041.041.0440005.05%
20 Jul 20220.990.990.990.9940004.21%
15 Jul 20220.950.950.950.9540004.40%
13 Jul 20220.910.910.910.9140005.81%
13 Jun 20220.860.860.860.864000-5.49%
08 Jun 20220.910.910.910.914000-4.21%
02 Jun 20220.950.950.950.9540004.40%
26 May 20220.910.830.910.83120004.60%
12 May 20220.870.870.870.874000-4.40%
02 May 20220.910.910.910.914000-5.21%
28 Apr 20220.960.920.960.92120004.35%
22 Apr 20220.920.920.920.9240004.55%
20 Apr 20220.880.880.880.884000-4.35%
18 Apr 20220.920.840.920.84120004.55%
11 Apr 20220.880.880.880.8840004.76%
29 Mar 20220.840.780.840.78120002.44%
28 Mar 20220.820.820.820.824000-4.65%
24 Mar 20220.860.860.860.8640004.88%
17 Mar 20220.820.820.830.8280003.80%
14 Mar 20220.790.790.790.7940000.00%
04 Mar 20220.790.790.790.7912000-3.66%
03 Mar 20220.820.900.900.8212000-4.65%
02 Mar 20220.860.790.860.79160004.88%
24 Feb 20220.820.820.820.828000-4.65%
18 Feb 20220.860.860.930.8612000-3.37%
16 Feb 20220.890.900.900.898000-4.30%
15 Feb 20220.930.850.930.85120004.49%
14 Feb 20220.890.890.890.894000-5.32%
11 Feb 20220.940.940.940.944000-4.08%
10 Feb 20220.980.890.980.89200004.26%
07 Feb 20220.940.940.940.9440000.00%
03 Feb 20220.940.940.940.9440004.44%
02 Feb 20220.900.900.900.9080004.65%
27 Jan 20220.860.860.860.8680004.88%
25 Jan 20220.820.820.820.8240000.00%
24 Jan 20220.820.820.820.8212000-2.38%
21 Jan 20220.840.840.840.8440005.00%
20 Jan 20220.800.800.800.8040005.26%
19 Jan 20220.760.760.760.7680004.11%
18 Jan 20220.730.730.730.7380004.29%
13 Jan 20220.700.700.700.7040006.06%
10 Jan 20220.660.660.690.666120000.00%
07 Jan 20220.660.660.660.6680004.76%
05 Jan 20220.630.630.630.6340005.00%
31 Dec 20210.600.600.600.6040005.26%
30 Dec 20210.570.570.570.5740003.64%
29 Dec 20210.550.550.550.5580003.77%
27 Dec 20210.530.530.530.538000-3.64%
24 Dec 20210.550.580.580.55160000.00%
23 Dec 20210.550.550.550.5580003.77%
22 Dec 20210.530.530.530.5340006.00%
17 Dec 20210.500.500.500.5040004.17%
16 Dec 20210.480.480.480.484000-5.88%
14 Dec 20210.510.510.510.514000-3.77%
10 Dec 20210.530.530.530.5340003.92%
09 Dec 20210.510.510.510.514000-3.77%
02 Dec 20210.530.530.530.5380006.00%
29 Nov 20210.500.550.550.508000-5.66%
25 Nov 20210.530.530.530.5340006.00%
24 Nov 20210.500.500.500.508000-5.66%
11 Nov 20210.530.530.530.538000-3.64%
03 Nov 20210.550.550.550.5540000.00%
02 Nov 20210.550.550.550.5540003.77%
27 Oct 20210.530.530.530.534000-3.64%
18 Oct 20210.550.550.550.558000-5.17%
13 Oct 20210.580.580.580.584000-4.92%
05 Oct 20210.610.610.610.6140005.17%
09 Sep 20210.580.580.580.5840003.57%
02 Sep 20210.560.560.560.564000-1.75%
31 Aug 20210.570.570.570.5712000-5.00%
18 Aug 20210.600.600.600.604000-4.76%
16 Aug 20210.630.630.630.634000-4.55%
09 Aug 20210.660.660.660.6640000.00%
05 Aug 20210.660.660.660.6680001.54%
03 Aug 20210.650.650.650.6540004.84%
30 Jul 20210.620.620.620.6240000.00%
29 Jul 20210.620.620.620.624000-4.62%
28 Jul 20210.650.650.650.65360000.00%
26 Jul 20210.650.650.650.64320004.84%
23 Jul 20210.620.560.620.56800005.08%
22 Jul 20210.590.540.590.54440003.51%
20 Jul 20210.570.570.570.5716000-5.00%
19 Jul 20210.600.600.600.608000-4.76%
16 Jul 20210.630.660.660.6324000-4.55%
15 Jul 20210.660.660.660.664000-4.35%
14 Jul 20210.690.690.690.6912000-4.17%
13 Jul 20210.720.720.720.728000-5.26%
12 Jul 20210.760.760.760.764000-5.00%
08 Jul 20210.800.800.800.804000-4.76%
28 Jun 20210.840.840.840.844000-4.55%
23 Jun 20210.880.880.880.884000-5.38%
22 Jun 20210.930.930.930.9340004.49%
21 Jun 20210.890.890.890.8940004.71%
17 Jun 20210.850.890.890.85280000.00%
16 Jun 20210.850.810.850.8180004.94%
15 Jun 20210.810.810.810.74760005.19%
14 Jun 20210.770.770.770.77120004.05%
11 Jun 20210.740.740.740.74440004.23%
10 Jun 20210.710.710.710.71360005.97%
09 Jun 20210.670.670.670.67120004.69%
08 Jun 20210.640.640.640.6480004.92%
07 Jun 20210.610.610.610.61400003.39%
04 Jun 20210.590.580.590.58160005.36%
03 Jun 20210.560.520.560.5280003.70%
01 Jun 20210.540.540.540.54400000.00%
28 May 20210.540.540.540.5440005.88%
22 Apr 20210.510.490.510.4980000.00%
20 Apr 20210.510.490.510.498000-1.92%
19 Apr 20210.520.500.520.5012000-1.89%
08 Apr 20210.530.530.530.534000-3.64%
07 Apr 20210.550.500.550.50280003.77%
06 Apr 20210.530.530.530.538000-3.64%
05 Apr 20210.550.550.550.554000-5.17%
18 Mar 20210.580.580.580.58400005.45%
15 Mar 20210.550.550.550.554000-5.17%
09 Mar 20210.580.580.580.58400005.45%
04 Mar 20210.550.550.570.55320000.00%
25 Feb 20210.550.550.550.55600003.77%
24 Feb 20210.530.530.530.534000-3.64%
19 Feb 20210.550.550.550.554000-5.17%
18 Feb 20210.580.580.580.58600003.57%
17 Feb 20210.560.590.590.5612000-5.08%
16 Feb 20210.590.590.590.5940000.00%
15 Feb 20210.590.590.590.59600003.51%
12 Feb 20210.570.600.600.5716000-5.00%
11 Feb 20210.600.580.600.58600003.45%
10 Feb 20210.580.580.580.58600001.75%
09 Feb 20210.570.570.570.57280003.64%
05 Feb 20210.550.550.550.554000-5.17%
04 Feb 20210.580.580.580.5840001.75%
03 Feb 20210.570.570.570.57600003.64%
02 Feb 20210.550.500.550.50320003.77%
01 Feb 20210.530.530.530.5340000-3.64%
29 Jan 20210.550.550.550.558000-5.17%
28 Jan 20210.580.580.580.584000-4.92%
27 Jan 20210.610.610.610.618000-4.69%
21 Jan 20210.640.640.640.6412000-4.48%
19 Jan 20210.670.670.670.674000-5.63%
18 Jan 20210.710.710.710.7180000.00%
15 Jan 20210.710.710.710.71160005.97%
14 Jan 20210.670.670.670.67120004.69%
13 Jan 20210.640.640.640.6480004.92%
12 Jan 20210.610.610.610.61200003.39%
11 Jan 20210.590.590.590.59120005.36%
08 Jan 20210.560.560.560.5640003.70%
07 Jan 20210.540.540.540.54160005.88%
06 Jan 20210.510.520.520.5112000-1.92%
04 Jan 20210.520.520.520.5240006.12%
01 Jan 20210.490.490.490.49280004.26%
31 Dec 20200.470.470.470.47120004.44%
30 Dec 20200.450.420.450.42920004.65%
29 Dec 20200.430.430.430.438000-4.44%
28 Dec 20200.450.450.450.45240000.00%
24 Dec 20200.450.470.470.4544000-4.26%
23 Dec 20200.470.500.500.4784000-6.00%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026