SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ADVANCE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 96.28 | 90.00 | 97.85 | 89.43 | 141096 | 4.18% |
| 01 Apr 2026 | 92.42 | 88.50 | 94.83 | 85.36 | 317791 | 8.78% |
| 30 Mar 2026 | 84.96 | 92.55 | 92.59 | 84.10 | 303903 | -8.20% |
| 27 Mar 2026 | 92.55 | 96.20 | 97.68 | 92.01 | 1403254 | -3.79% |
| 25 Mar 2026 | 96.20 | 91.00 | 98.99 | 90.01 | 638425 | 7.61% |
| 24 Mar 2026 | 89.40 | 89.30 | 93.90 | 88.75 | 421878 | 0.98% |
| 23 Mar 2026 | 88.53 | 97.50 | 97.50 | 87.76 | 400122 | -9.03% |
| 20 Mar 2026 | 97.32 | 98.01 | 99.60 | 97.03 | 119169 | -0.42% |
| 19 Mar 2026 | 97.73 | 101.22 | 101.23 | 97.51 | 196915 | -3.43% |
| 18 Mar 2026 | 101.20 | 99.00 | 103.99 | 99.00 | 226460 | 2.23% |
| 17 Mar 2026 | 98.99 | 102.30 | 103.01 | 97.76 | 420122 | -2.46% |
| 16 Mar 2026 | 101.49 | 102.60 | 103.10 | 97.51 | 866286 | 3.33% |
| 13 Mar 2026 | 98.22 | 102.47 | 104.00 | 96.50 | 1332221 | -3.38% |
| 12 Mar 2026 | 101.66 | 103.87 | 104.26 | 101.00 | 918981 | -3.20% |
| 11 Mar 2026 | 105.02 | 109.00 | 110.17 | 103.20 | 216371 | -2.71% |
| 10 Mar 2026 | 107.94 | 106.42 | 109.89 | 105.77 | 258513 | 2.93% |
| 09 Mar 2026 | 104.87 | 109.99 | 109.99 | 102.31 | 157287 | -4.72% |
| 06 Mar 2026 | 110.06 | 109.25 | 113.70 | 108.50 | 177086 | 0.74% |
| 05 Mar 2026 | 109.25 | 111.00 | 112.84 | 104.06 | 524423 | -0.27% |
| 04 Mar 2026 | 109.55 | 115.25 | 115.25 | 108.00 | 250659 | -6.45% |
| 02 Mar 2026 | 117.10 | 118.15 | 121.13 | 116.50 | 251707 | -3.88% |
| 27 Feb 2026 | 121.83 | 126.85 | 126.85 | 120.42 | 283403 | -3.19% |
| 26 Feb 2026 | 125.84 | 130.25 | 130.44 | 125.20 | 147734 | -1.93% |
| 25 Feb 2026 | 128.31 | 125.15 | 129.43 | 125.15 | 122654 | 2.52% |
| 24 Feb 2026 | 125.15 | 130.95 | 130.95 | 124.01 | 310201 | -4.52% |
| 23 Feb 2026 | 131.07 | 132.97 | 137.69 | 129.50 | 470006 | -2.59% |
| 20 Feb 2026 | 134.56 | 135.48 | 136.80 | 133.51 | 180487 | -0.03% |
| 19 Feb 2026 | 134.60 | 141.80 | 141.80 | 133.50 | 402316 | -3.91% |
| 18 Feb 2026 | 140.08 | 138.00 | 142.90 | 137.30 | 1104942 | 1.65% |
| 17 Feb 2026 | 137.81 | 135.00 | 138.99 | 134.40 | 542633 | 2.27% |
| 16 Feb 2026 | 134.75 | 138.00 | 138.00 | 133.57 | 384219 | -2.57% |
| 13 Feb 2026 | 138.30 | 138.50 | 140.05 | 135.30 | 568320 | 0.13% |
| 12 Feb 2026 | 138.12 | 134.00 | 141.90 | 131.99 | 2790165 | 3.41% |
| 11 Feb 2026 | 133.56 | 136.00 | 136.00 | 132.28 | 219333 | -0.96% |
| 10 Feb 2026 | 134.85 | 135.69 | 137.50 | 133.56 | 903401 | 0.04% |
| 09 Feb 2026 | 134.80 | 132.00 | 136.39 | 129.15 | 1322989 | 1.25% |
| 06 Feb 2026 | 133.14 | 131.40 | 136.02 | 130.23 | 1568140 | 1.77% |
| 05 Feb 2026 | 130.83 | 132.70 | 134.50 | 130.50 | 709052 | -1.25% |
| 04 Feb 2026 | 132.48 | 127.80 | 143.50 | 126.48 | 3977846 | 3.88% |
| 03 Feb 2026 | 127.53 | 127.00 | 132.30 | 124.11 | 643190 | 3.44% |
| 02 Feb 2026 | 123.29 | 129.78 | 129.78 | 119.01 | 279643 | -4.24% |
| 01 Feb 2026 | 128.75 | 134.47 | 134.47 | 126.23 | 197414 | -3.33% |
| 30 Jan 2026 | 133.19 | 133.45 | 136.90 | 130.57 | 226903 | -0.40% |
| 29 Jan 2026 | 133.72 | 135.90 | 136.70 | 131.51 | 243579 | -0.69% |
| 28 Jan 2026 | 134.65 | 128.99 | 138.09 | 127.50 | 682445 | 5.23% |
| 27 Jan 2026 | 127.96 | 129.99 | 130.00 | 124.18 | 551667 | -0.34% |
| 23 Jan 2026 | 128.40 | 134.75 | 136.76 | 127.15 | 326468 | -4.10% |
| 22 Jan 2026 | 133.89 | 128.00 | 135.24 | 128.00 | 711929 | 5.91% |
| 21 Jan 2026 | 126.42 | 122.00 | 127.30 | 118.00 | 369821 | 3.06% |
| 20 Jan 2026 | 122.67 | 125.90 | 129.33 | 122.00 | 706287 | -1.74% |
| 19 Jan 2026 | 124.84 | 122.31 | 125.64 | 119.70 | 366040 | 2.04% |
| 16 Jan 2026 | 122.35 | 125.90 | 128.49 | 121.10 | 286888 | -1.25% |
| 14 Jan 2026 | 123.90 | 125.00 | 126.92 | 123.06 | 281474 | -0.02% |
| 13 Jan 2026 | 123.93 | 125.01 | 128.00 | 122.50 | 185517 | -0.50% |
| 12 Jan 2026 | 124.55 | 127.00 | 127.88 | 121.40 | 402875 | -1.84% |
| 09 Jan 2026 | 126.89 | 129.69 | 130.57 | 125.50 | 243610 | -1.38% |
| 08 Jan 2026 | 128.66 | 131.11 | 134.45 | 127.13 | 719594 | -1.79% |
| 07 Jan 2026 | 131.00 | 134.00 | 134.00 | 129.85 | 493719 | -1.29% |
| 06 Jan 2026 | 132.71 | 133.00 | 136.34 | 128.50 | 2728175 | 1.17% |
| 05 Jan 2026 | 131.18 | 119.45 | 135.40 | 113.99 | 6128630 | 8.18% |
| 02 Jan 2026 | 121.26 | 121.95 | 121.96 | 119.11 | 118711 | -0.11% |
| 01 Jan 2026 | 121.39 | 123.41 | 123.70 | 120.58 | 52661 | -1.14% |
| 31 Dec 2025 | 122.79 | 119.00 | 123.70 | 119.00 | 131970 | 2.34% |
| 30 Dec 2025 | 119.98 | 119.77 | 120.95 | 117.50 | 66226 | 1.01% |
| 29 Dec 2025 | 118.78 | 123.32 | 123.32 | 117.48 | 143948 | -3.68% |
| 26 Dec 2025 | 123.32 | 125.00 | 125.49 | 122.51 | 180816 | -1.40% |
| 24 Dec 2025 | 125.07 | 122.10 | 126.50 | 120.07 | 780839 | 3.45% |
| 23 Dec 2025 | 120.90 | 115.01 | 127.00 | 115.01 | 1178697 | 5.17% |
| 22 Dec 2025 | 114.96 | 118.45 | 118.45 | 113.75 | 147056 | -1.51% |
| 19 Dec 2025 | 116.72 | 118.45 | 118.45 | 116.10 | 78490 | -0.50% |
| 18 Dec 2025 | 117.31 | 115.00 | 118.00 | 115.00 | 58579 | -0.41% |
| 17 Dec 2025 | 117.79 | 119.50 | 119.50 | 117.04 | 76565 | -0.45% |
| 16 Dec 2025 | 118.32 | 125.90 | 126.89 | 117.51 | 159448 | -4.96% |
| 15 Dec 2025 | 124.50 | 123.16 | 125.50 | 122.00 | 255810 | 2.26% |
| 12 Dec 2025 | 121.75 | 118.17 | 122.92 | 116.30 | 257080 | 3.15% |
| 11 Dec 2025 | 118.03 | 114.50 | 122.00 | 113.20 | 662802 | 3.46% |
| 10 Dec 2025 | 114.08 | 116.07 | 118.76 | 113.08 | 172053 | -0.53% |
| 09 Dec 2025 | 114.69 | 114.44 | 116.63 | 110.59 | 288264 | -0.79% |
| 08 Dec 2025 | 115.60 | 118.00 | 119.29 | 114.52 | 345164 | -2.21% |
| 05 Dec 2025 | 118.21 | 121.22 | 121.90 | 116.50 | 399611 | -2.49% |
| 04 Dec 2025 | 121.23 | 121.40 | 122.80 | 120.00 | 176396 | -0.14% |
| 03 Dec 2025 | 121.40 | 124.95 | 125.57 | 120.34 | 230144 | -1.88% |
| 02 Dec 2025 | 123.73 | 121.00 | 125.00 | 119.48 | 329879 | 2.23% |
| 01 Dec 2025 | 121.03 | 126.60 | 127.21 | 120.00 | 238723 | -3.83% |
| 28 Nov 2025 | 125.85 | 131.00 | 131.30 | 124.20 | 238096 | -2.71% |
| 27 Nov 2025 | 129.35 | 126.99 | 129.90 | 124.10 | 467508 | 2.95% |
| 26 Nov 2025 | 125.64 | 123.74 | 127.00 | 123.50 | 363509 | 1.54% |
| 25 Nov 2025 | 123.73 | 126.99 | 128.13 | 123.14 | 259103 | -1.82% |
| 24 Nov 2025 | 126.03 | 135.00 | 135.00 | 125.00 | 675767 | -4.68% |
| 21 Nov 2025 | 132.22 | 135.00 | 136.70 | 128.70 | 792345 | -1.86% |
| 20 Nov 2025 | 134.73 | 135.85 | 138.00 | 134.00 | 631827 | 0.18% |
| 19 Nov 2025 | 134.49 | 143.69 | 144.45 | 132.57 | 1442065 | -5.38% |
| 18 Nov 2025 | 142.13 | 148.90 | 148.90 | 136.01 | 1738246 | -2.89% |
| 17 Nov 2025 | 146.36 | 143.00 | 149.40 | 142.03 | 4297123 | 3.22% |
| 14 Nov 2025 | 141.79 | 140.05 | 144.60 | 138.49 | 762298 | 2.08% |
| 13 Nov 2025 | 138.90 | 142.99 | 146.90 | 136.86 | 2668980 | -2.28% |
| 12 Nov 2025 | 142.14 | 138.00 | 144.99 | 135.50 | 2937620 | 5.37% |
| 11 Nov 2025 | 134.89 | 145.00 | 145.94 | 131.50 | 1856760 | -5.59% |
| 10 Nov 2025 | 142.87 | 138.00 | 145.39 | 134.00 | 1895765 | 4.04% |
| 07 Nov 2025 | 137.32 | 139.80 | 140.90 | 136.00 | 789678 | -1.03% |
| 06 Nov 2025 | 138.75 | 129.95 | 143.00 | 123.70 | 3151043 | 6.69% |
| 04 Nov 2025 | 130.05 | 137.00 | 137.00 | 129.00 | 828366 | -5.27% |
| 03 Nov 2025 | 137.28 | 136.00 | 140.50 | 135.00 | 450556 | 1.17% |
| 31 Oct 2025 | 135.69 | 136.26 | 136.79 | 131.56 | 510014 | -0.42% |
| 30 Oct 2025 | 136.26 | 141.93 | 142.00 | 134.49 | 421159 | -1.99% |
| 29 Oct 2025 | 139.02 | 138.00 | 142.61 | 134.51 | 1025637 | 1.36% |
| 28 Oct 2025 | 137.15 | 141.00 | 141.90 | 135.01 | 1008378 | -3.75% |
| 27 Oct 2025 | 142.50 | 146.56 | 154.00 | 138.25 | 2458327 | -3.44% |
| 24 Oct 2025 | 147.57 | 124.00 | 147.90 | 122.30 | 7784902 | 19.73% |
| 23 Oct 2025 | 123.25 | 125.99 | 125.99 | 117.00 | 406395 | 2.70% |
| 21 Oct 2025 | 120.01 | 117.10 | 120.01 | 116.00 | 326970 | 5.00% |
| 20 Oct 2025 | 114.30 | 107.01 | 114.30 | 105.25 | 457572 | 5.00% |
| 17 Oct 2025 | 108.86 | 111.50 | 111.50 | 104.56 | 168312 | -0.71% |
| 16 Oct 2025 | 109.64 | 109.15 | 113.00 | 108.51 | 148791 | -0.73% |
| 15 Oct 2025 | 110.45 | 110.00 | 113.19 | 108.50 | 338455 | 2.46% |
| 14 Oct 2025 | 107.80 | 105.60 | 109.49 | 105.60 | 221225 | -1.57% |
| 13 Oct 2025 | 109.52 | 110.27 | 112.00 | 105.90 | 349161 | -0.68% |
| 10 Oct 2025 | 110.27 | 103.25 | 110.27 | 102.00 | 541204 | 5.00% |
| 09 Oct 2025 | 105.02 | 103.01 | 106.00 | 102.88 | 820969 | -3.03% |
