SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ACTIVEINFR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | -4.49% |
| 27 Mar 2026 | 178.00 | 181.00 | 181.00 | 178.00 | 63600 | -1.55% |
| 25 Mar 2026 | 180.80 | 180.90 | 180.90 | 179.80 | 55200 | 3.02% |
| 24 Mar 2026 | 175.50 | 181.90 | 182.00 | 175.50 | 84600 | -1.29% |
| 23 Mar 2026 | 177.80 | 170.00 | 177.80 | 170.00 | 78600 | 4.59% |
| 19 Mar 2026 | 170.00 | 171.00 | 171.10 | 170.00 | 9600 | -5.56% |
| 17 Mar 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 9000 | 4.65% |
| 16 Mar 2026 | 172.00 | 178.50 | 182.00 | 172.00 | 3600 | 1.18% |
| 13 Mar 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 3600 | 0.00% |
| 12 Mar 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 09 Mar 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 2400 | 0.00% |
| 02 Mar 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 26 Feb 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | -0.79% |
| 23 Feb 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 600 | 0.09% |
| 20 Feb 2026 | 171.20 | 171.00 | 171.20 | 171.00 | 1200 | 0.71% |
| 19 Feb 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | -0.12% |
| 18 Feb 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 600 | 0.12% |
| 10 Feb 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 09 Feb 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 06 Feb 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 29 Jan 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 21 Jan 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | -0.58% |
| 20 Jan 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 600 | -2.29% |
| 16 Jan 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 1200 | 1.16% |
| 09 Jan 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 600 | 1.17% |
| 02 Jan 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 1200 | 0.59% |
| 01 Jan 2026 | 170.00 | 171.00 | 171.00 | 170.00 | 2400 | -4.49% |
| 29 Dec 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 600 | 2.30% |
| 26 Dec 2025 | 174.00 | 176.00 | 176.00 | 174.00 | 13200 | 0.58% |
| 24 Dec 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 1200 | 0.00% |
| 23 Dec 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 12000 | 0.58% |
| 22 Dec 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 12000 | 0.56% |
| 19 Dec 2025 | 171.05 | 171.50 | 171.50 | 170.00 | 14400 | 0.03% |
| 18 Dec 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 13200 | 0.00% |
| 16 Dec 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 600 | -0.70% |
| 15 Dec 2025 | 172.20 | 178.90 | 178.90 | 172.20 | 154800 | -4.33% |
| 10 Dec 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 600 | 0.61% |
| 08 Dec 2025 | 178.90 | 178.90 | 178.90 | 178.90 | 600 | -0.06% |
| 05 Dec 2025 | 179.00 | 178.00 | 179.00 | 178.00 | 6000 | 0.56% |
| 04 Dec 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 6000 | 0.68% |
| 03 Dec 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 6000 | 0.74% |
| 02 Dec 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 6000 | 1.15% |
| 01 Dec 2025 | 173.50 | 175.00 | 175.00 | 173.50 | 6600 | 0.29% |
| 28 Nov 2025 | 173.00 | 173.00 | 180.00 | 173.00 | 3000 | 0.00% |
| 27 Nov 2025 | 173.00 | 172.00 | 173.00 | 170.00 | 20400 | 1.73% |
| 26 Nov 2025 | 170.05 | 172.00 | 172.00 | 170.05 | 11400 | 0.03% |
| 25 Nov 2025 | 170.00 | 173.60 | 174.00 | 170.00 | 15000 | -2.07% |
| 24 Nov 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 6000 | -0.23% |
| 21 Nov 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 6000 | -1.83% |
| 20 Nov 2025 | 177.25 | 175.00 | 178.75 | 170.05 | 9000 | 2.25% |
| 19 Nov 2025 | 173.35 | 170.00 | 175.00 | 170.00 | 7200 | 1.97% |
| 18 Nov 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 2400 | 0.00% |
| 17 Nov 2025 | 170.00 | 170.10 | 170.10 | 170.00 | 1200 | -0.06% |
| 14 Nov 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 600 | -3.90% |
| 13 Nov 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 19200 | -2.21% |
| 12 Nov 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 75000 | 1.12% |
| 11 Nov 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 130200 | 2.29% |
| 07 Nov 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 600 | 1.74% |
| 06 Nov 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 600 | 1.18% |
| 04 Nov 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 31 Oct 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 29 Oct 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 28 Oct 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 27 Oct 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 2400 | -2.75% |
| 17 Oct 2025 | 174.80 | 174.80 | 174.80 | 174.80 | 600 | -5.00% |
| 16 Oct 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 600 | 3.37% |
| 15 Oct 2025 | 178.00 | 170.00 | 178.00 | 170.00 | 1200 | 4.71% |
| 14 Oct 2025 | 170.00 | 172.00 | 172.00 | 170.00 | 1200 | -1.16% |
| 13 Oct 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 600 | -2.66% |
| 09 Oct 2025 | 176.70 | 186.00 | 190.00 | 176.70 | 4800 | -5.00% |
| 08 Oct 2025 | 186.00 | 170.00 | 186.00 | 170.00 | 755400 | 6.29% |
| 01 Oct 2025 | 175.00 | 177.00 | 177.00 | 175.00 | 3000 | -1.13% |
| 30 Sep 2025 | 177.00 | 174.60 | 190.00 | 174.60 | 754800 | -3.70% |
| 29 Sep 2025 | 183.80 | 174.90 | 185.50 | 174.90 | 20400 | 8.12% |
| 25 Sep 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 24 Sep 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | -0.64% |
| 17 Sep 2025 | 171.10 | 176.00 | 176.00 | 170.00 | 5400 | -2.78% |
| 12 Sep 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 600 | -2.03% |
| 11 Sep 2025 | 179.65 | 183.10 | 183.10 | 176.25 | 1200 | 1.93% |
| 08 Sep 2025 | 176.25 | 170.00 | 178.50 | 170.00 | 2400 | 3.68% |
| 04 Sep 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 3600 | 0.00% |
| 02 Sep 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1800 | 0.00% |
| 29 Aug 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 28 Aug 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 26 Aug 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 21 Aug 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 20 Aug 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 13 Aug 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1800 | 0.00% |
| 12 Aug 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 11 Aug 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1800 | 0.00% |
| 08 Aug 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 06 Aug 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 04 Aug 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1800 | 0.00% |
| 31 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 30 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 29 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 28 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 2400 | 0.00% |
| 23 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 22 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 21 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 3000 | 0.00% |
| 18 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 16 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 14 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 11 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 09 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 08 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 3600 | 0.00% |
| 07 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 4200 | 0.00% |
| 04 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 03 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 02 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1800 | 0.00% |
| 01 Jul 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 30 Jun 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 26 Jun 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 25 Jun 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1800 | 0.00% |
| 24 Jun 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 4200 | 0.00% |
| 20 Jun 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1800 | 0.00% |
| 19 Jun 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 2400 | 0.00% |
| 17 Jun 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1800 | 0.00% |
| 16 Jun 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 2400 | 0.00% |
| 13 Jun 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 12 Jun 2025 | 170.00 | 175.00 | 175.00 | 170.00 | 1200 | -1.16% |
| 11 Jun 2025 | 172.00 | 170.00 | 172.00 | 170.00 | 1200 | 1.18% |
| 10 Jun 2025 | 170.00 | 171.00 | 171.00 | 170.00 | 3600 | -0.58% |
| 09 Jun 2025 | 171.00 | 170.00 | 173.00 | 170.00 | 2400 | 0.59% |
| 06 Jun 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 05 Jun 2025 | 170.00 | 172.50 | 172.50 | 170.00 | 1200 | 0.00% |
| 04 Jun 2025 | 170.00 | 171.00 | 171.00 | 170.00 | 3600 | -0.58% |
| 03 Jun 2025 | 171.00 | 170.00 | 172.00 | 170.00 | 1800 | 0.59% |
| 02 Jun 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1800 | 0.00% |
| 30 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 29 May 2025 | 170.00 | 173.00 | 173.00 | 170.00 | 3000 | 0.00% |
| 28 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 27 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 26 May 2025 | 170.00 | 175.00 | 175.00 | 170.00 | 2400 | 0.00% |
| 23 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 2400 | 0.00% |
| 21 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 20 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 3600 | 0.00% |
| 16 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | 0.00% |
| 15 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1800 | 0.00% |
| 14 May 2025 | 170.00 | 170.00 | 174.00 | 170.00 | 6000 | 0.00% |
| 13 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1800 | 0.00% |
| 12 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 2400 | 0.00% |
| 09 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 2400 | 0.00% |
| 08 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 07 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 3600 | 0.00% |
| 06 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 1200 | 0.00% |
| 05 May 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 2400 | -0.06% |
| 02 May 2025 | 170.10 | 170.00 | 170.10 | 170.00 | 2400 | -1.10% |
| 30 Apr 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 28200 | -3.32% |
| 29 Apr 2025 | 177.90 | 170.05 | 177.90 | 170.00 | 4800 | 4.65% |
| 28 Apr 2025 | 170.00 | 147.05 | 172.00 | 147.05 | 16200 | 0.00% |
| 22 Apr 2025 | 170.00 | 171.35 | 171.70 | 167.50 | 3000 | 1.71% |
| 21 Apr 2025 | 167.15 | 171.60 | 171.60 | 167.15 | 1800 | -5.00% |
| 17 Apr 2025 | 175.95 | 177.70 | 181.40 | 172.25 | 76800 | -2.95% |
| 16 Apr 2025 | 181.30 | 168.85 | 181.30 | 168.85 | 8400 | 4.71% |
| 15 Apr 2025 | 173.15 | 168.00 | 175.00 | 168.00 | 13200 | 2.76% |
| 11 Apr 2025 | 168.50 | 154.80 | 169.00 | 154.80 | 7800 | 3.41% |
| 09 Apr 2025 | 162.95 | 158.00 | 163.00 | 150.10 | 4800 | 3.13% |
| 08 Apr 2025 | 158.00 | 147.80 | 163.00 | 147.80 | 12600 | 1.58% |
| 07 Apr 2025 | 155.55 | 153.40 | 161.00 | 153.40 | 19200 | -3.65% |
| 04 Apr 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 2400 | -5.00% |
| 03 Apr 2025 | 169.95 | 170.00 | 170.00 | 161.60 | 3000 | -0.09% |
| 02 Apr 2025 | 170.10 | 165.90 | 170.10 | 161.60 | 25200 | 0.00% |
| 01 Apr 2025 | 170.10 | 171.25 | 175.00 | 166.85 | 37200 | -3.13% |
