ALLTIME Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 187.57 | 197.48 | 198.98 | 186.00 | 72898 | -4.64% |
| 27 Mar 2026 | 196.69 | 201.77 | 204.01 | 195.01 | 168376 | -3.98% |
| 25 Mar 2026 | 204.84 | 200.00 | 211.98 | 198.37 | 97706 | 2.59% |
| 24 Mar 2026 | 199.67 | 207.00 | 207.00 | 195.22 | 125520 | -1.49% |
| 23 Mar 2026 | 202.70 | 209.90 | 209.90 | 198.70 | 100295 | -3.83% |
| 20 Mar 2026 | 210.78 | 216.69 | 237.59 | 208.81 | 277942 | -3.47% |
| 19 Mar 2026 | 218.36 | 214.00 | 226.19 | 208.10 | 186790 | 0.78% |
| 18 Mar 2026 | 216.66 | 207.00 | 217.55 | 207.00 | 110947 | 4.74% |
| 17 Mar 2026 | 206.85 | 201.63 | 209.00 | 199.24 | 67018 | 2.59% |
| 16 Mar 2026 | 201.63 | 200.53 | 209.07 | 195.00 | 307850 | 1.71% |
| 13 Mar 2026 | 198.24 | 206.84 | 208.90 | 197.60 | 76489 | -5.60% |
| 12 Mar 2026 | 209.99 | 214.34 | 215.23 | 205.75 | 152956 | -1.61% |
| 11 Mar 2026 | 213.42 | 213.00 | 217.00 | 212.00 | 34162 | 0.20% |
| 10 Mar 2026 | 213.00 | 210.15 | 215.95 | 209.10 | 179216 | 1.97% |
| 09 Mar 2026 | 208.88 | 216.00 | 216.00 | 205.50 | 79033 | -4.86% |
| 06 Mar 2026 | 219.56 | 226.26 | 229.00 | 217.21 | 91397 | -2.96% |
| 05 Mar 2026 | 226.26 | 224.00 | 230.00 | 219.76 | 77743 | 1.06% |
| 04 Mar 2026 | 223.88 | 225.00 | 227.42 | 219.00 | 431417 | -1.14% |
| 02 Mar 2026 | 226.47 | 227.00 | 232.74 | 224.16 | 52041 | -3.75% |
| 27 Feb 2026 | 235.29 | 244.50 | 245.09 | 233.10 | 43452 | -3.33% |
| 26 Feb 2026 | 243.39 | 242.61 | 246.84 | 240.85 | 13227 | -0.71% |
| 25 Feb 2026 | 245.12 | 245.35 | 249.99 | 243.57 | 29412 | -0.09% |
| 24 Feb 2026 | 245.35 | 248.04 | 248.04 | 240.59 | 25637 | -1.09% |
| 23 Feb 2026 | 248.05 | 246.84 | 250.00 | 244.82 | 23821 | 0.49% |
| 20 Feb 2026 | 246.84 | 242.27 | 250.08 | 241.82 | 23564 | 0.87% |
| 19 Feb 2026 | 244.71 | 254.87 | 260.00 | 244.00 | 39079 | -3.99% |
| 18 Feb 2026 | 254.87 | 251.66 | 256.78 | 251.66 | 254921 | 1.39% |
| 17 Feb 2026 | 251.37 | 246.55 | 256.12 | 246.55 | 272359 | 0.97% |
| 16 Feb 2026 | 248.95 | 255.00 | 256.66 | 247.60 | 38329 | -3.87% |
| 13 Feb 2026 | 258.96 | 261.10 | 264.40 | 253.25 | 26528 | -1.80% |
| 12 Feb 2026 | 263.71 | 261.20 | 267.90 | 260.55 | 42748 | -0.55% |
| 11 Feb 2026 | 265.18 | 267.00 | 267.00 | 258.16 | 48002 | -1.07% |
| 10 Feb 2026 | 268.06 | 247.00 | 276.21 | 240.10 | 503322 | 9.71% |
| 09 Feb 2026 | 244.33 | 242.10 | 247.78 | 242.00 | 29695 | 2.93% |
| 06 Feb 2026 | 237.37 | 240.00 | 240.00 | 235.20 | 17888 | -1.11% |
| 05 Feb 2026 | 240.03 | 240.00 | 246.79 | 236.00 | 38131 | -1.34% |
| 04 Feb 2026 | 243.30 | 248.49 | 248.49 | 238.83 | 43389 | -2.18% |
| 03 Feb 2026 | 248.73 | 250.00 | 257.00 | 235.60 | 218209 | 11.96% |
| 02 Feb 2026 | 222.16 | 221.91 | 223.98 | 218.00 | 17114 | 0.62% |
| 01 Feb 2026 | 220.80 | 228.10 | 229.90 | 218.51 | 25282 | -2.75% |
| 30 Jan 2026 | 227.05 | 227.95 | 230.00 | 220.25 | 28531 | -0.89% |
| 29 Jan 2026 | 229.10 | 229.15 | 232.50 | 226.00 | 18268 | -0.02% |
| 28 Jan 2026 | 229.15 | 227.25 | 232.00 | 225.00 | 35213 | 0.84% |
| 27 Jan 2026 | 227.25 | 232.25 | 232.25 | 221.60 | 99641 | -0.20% |
| 23 Jan 2026 | 227.70 | 250.30 | 256.35 | 222.00 | 807211 | -10.37% |
| 22 Jan 2026 | 254.05 | 241.25 | 256.00 | 241.25 | 66974 | 6.88% |
| 21 Jan 2026 | 237.70 | 245.00 | 246.40 | 236.50 | 34318 | -4.46% |
| 20 Jan 2026 | 248.80 | 258.70 | 259.00 | 245.60 | 53496 | -4.36% |
| 19 Jan 2026 | 260.15 | 247.55 | 264.25 | 241.50 | 144654 | 5.92% |
| 16 Jan 2026 | 245.60 | 235.70 | 253.00 | 234.80 | 88443 | 4.20% |
| 14 Jan 2026 | 235.70 | 240.00 | 241.35 | 234.30 | 31023 | -1.36% |
| 13 Jan 2026 | 238.95 | 243.00 | 245.40 | 237.20 | 104371 | -1.73% |
| 12 Jan 2026 | 243.15 | 243.00 | 247.10 | 239.00 | 56823 | -1.08% |
| 09 Jan 2026 | 245.80 | 249.95 | 251.30 | 243.55 | 44710 | -1.66% |
| 08 Jan 2026 | 249.95 | 259.40 | 260.25 | 247.80 | 87303 | -3.68% |
| 07 Jan 2026 | 259.50 | 260.00 | 262.50 | 257.00 | 24719 | -0.19% |
| 06 Jan 2026 | 260.00 | 259.50 | 266.75 | 257.00 | 65061 | 0.68% |
| 05 Jan 2026 | 258.25 | 257.10 | 263.50 | 257.00 | 34184 | -1.94% |
| 02 Jan 2026 | 263.35 | 262.00 | 266.70 | 261.70 | 30296 | 0.27% |
| 01 Jan 2026 | 262.65 | 262.05 | 269.25 | 261.00 | 28735 | -0.96% |
| 31 Dec 2025 | 265.20 | 261.00 | 267.00 | 261.00 | 13831 | 0.57% |
| 30 Dec 2025 | 263.70 | 260.00 | 264.80 | 260.00 | 20438 | 0.42% |
| 29 Dec 2025 | 262.60 | 262.05 | 264.95 | 261.00 | 28802 | 0.06% |
| 26 Dec 2025 | 262.45 | 266.45 | 267.95 | 260.00 | 46072 | -1.54% |
| 24 Dec 2025 | 266.55 | 267.00 | 271.70 | 261.85 | 56662 | -1.37% |
| 23 Dec 2025 | 270.25 | 267.75 | 274.00 | 267.75 | 40452 | -0.07% |
| 22 Dec 2025 | 270.45 | 261.70 | 271.15 | 261.70 | 65552 | 2.64% |
| 19 Dec 2025 | 263.50 | 259.10 | 266.50 | 257.00 | 77674 | 2.21% |
| 18 Dec 2025 | 257.80 | 259.10 | 261.20 | 257.00 | 33244 | -0.50% |
| 17 Dec 2025 | 259.10 | 258.05 | 263.70 | 257.35 | 40347 | -0.59% |
| 16 Dec 2025 | 260.65 | 264.55 | 264.55 | 258.90 | 43433 | -1.66% |
| 15 Dec 2025 | 265.05 | 265.10 | 268.90 | 263.70 | 28033 | -0.90% |
| 12 Dec 2025 | 267.45 | 269.45 | 271.70 | 264.65 | 51832 | -0.24% |
| 11 Dec 2025 | 268.10 | 268.65 | 273.00 | 262.00 | 39412 | 1.44% |
| 10 Dec 2025 | 264.30 | 269.00 | 272.20 | 262.30 | 74534 | -0.79% |
| 09 Dec 2025 | 266.40 | 265.65 | 268.35 | 256.95 | 105195 | -0.19% |
| 08 Dec 2025 | 266.90 | 275.10 | 276.90 | 261.95 | 335769 | -3.65% |
| 05 Dec 2025 | 277.00 | 278.10 | 279.90 | 274.95 | 61233 | -1.39% |
| 04 Dec 2025 | 280.90 | 276.55 | 284.65 | 276.00 | 71881 | 1.26% |
| 03 Dec 2025 | 277.40 | 276.50 | 279.95 | 275.00 | 81382 | -0.38% |
| 02 Dec 2025 | 278.45 | 275.10 | 282.80 | 274.95 | 80898 | 0.31% |
| 01 Dec 2025 | 277.60 | 276.25 | 282.35 | 275.30 | 64724 | 0.95% |
| 28 Nov 2025 | 275.00 | 275.65 | 277.00 | 274.95 | 208473 | -0.16% |
| 27 Nov 2025 | 275.45 | 277.40 | 277.40 | 275.00 | 33047 | 0.09% |
| 26 Nov 2025 | 275.20 | 275.55 | 281.90 | 275.00 | 108060 | -0.13% |
| 25 Nov 2025 | 275.55 | 275.15 | 277.65 | 275.00 | 33719 | 0.15% |
| 24 Nov 2025 | 275.15 | 275.05 | 277.00 | 275.00 | 55608 | -0.02% |
| 21 Nov 2025 | 275.20 | 279.95 | 281.40 | 274.75 | 53232 | -1.59% |
| 20 Nov 2025 | 279.65 | 286.35 | 286.35 | 274.15 | 429628 | -1.13% |
| 19 Nov 2025 | 282.85 | 285.55 | 285.55 | 279.50 | 74753 | -0.95% |
| 18 Nov 2025 | 285.55 | 293.70 | 294.35 | 284.15 | 86989 | -2.48% |
| 17 Nov 2025 | 292.80 | 295.90 | 295.90 | 289.40 | 125273 | -1.00% |
| 14 Nov 2025 | 295.75 | 274.50 | 299.40 | 273.35 | 419840 | 7.43% |
| 13 Nov 2025 | 275.30 | 280.90 | 281.40 | 274.05 | 112533 | -1.99% |
| 12 Nov 2025 | 280.90 | 280.05 | 285.00 | 272.25 | 183350 | 0.45% |
| 11 Nov 2025 | 279.65 | 280.00 | 289.80 | 273.35 | 534435 | -6.72% |
| 10 Nov 2025 | 299.80 | 305.90 | 306.35 | 298.85 | 226364 | -1.95% |
| 07 Nov 2025 | 305.75 | 296.60 | 307.75 | 292.65 | 169520 | 2.84% |
| 06 Nov 2025 | 297.30 | 308.30 | 311.00 | 295.10 | 283324 | -3.71% |
| 04 Nov 2025 | 308.75 | 300.00 | 314.70 | 300.00 | 432116 | 2.66% |
| 03 Nov 2025 | 300.75 | 299.75 | 305.30 | 298.40 | 126583 | -0.66% |
| 31 Oct 2025 | 302.75 | 304.95 | 307.65 | 300.60 | 179175 | -0.41% |
| 30 Oct 2025 | 304.00 | 302.10 | 309.00 | 300.80 | 202358 | 0.13% |
| 29 Oct 2025 | 303.60 | 306.20 | 306.20 | 296.10 | 169459 | -0.08% |
| 28 Oct 2025 | 303.85 | 294.00 | 307.35 | 292.05 | 688476 | 4.85% |
| 27 Oct 2025 | 289.80 | 291.10 | 295.75 | 287.50 | 359333 | 0.07% |
| 24 Oct 2025 | 289.60 | 287.80 | 290.55 | 286.00 | 147427 | -0.07% |
| 23 Oct 2025 | 289.80 | 290.95 | 294.25 | 287.20 | 915845 | 1.06% |
| 21 Oct 2025 | 286.75 | 286.95 | 290.00 | 286.00 | 71588 | 0.40% |
| 20 Oct 2025 | 285.60 | 279.80 | 288.40 | 275.15 | 327524 | 4.01% |
| 17 Oct 2025 | 274.60 | 275.35 | 281.50 | 269.70 | 173292 | -1.17% |
| 16 Oct 2025 | 277.85 | 275.00 | 283.60 | 273.20 | 287233 | 1.72% |
| 15 Oct 2025 | 273.15 | 266.10 | 274.40 | 265.00 | 113783 | 2.27% |
| 14 Oct 2025 | 267.10 | 270.05 | 270.05 | 264.00 | 87645 | -1.00% |
| 13 Oct 2025 | 269.80 | 272.60 | 272.60 | 265.75 | 106046 | -1.05% |
| 10 Oct 2025 | 272.65 | 265.40 | 274.00 | 262.00 | 114575 | 3.47% |
| 09 Oct 2025 | 263.50 | 265.55 | 273.25 | 262.10 | 111457 | -1.37% |
| 08 Oct 2025 | 267.15 | 271.85 | 271.85 | 262.50 | 109691 | -1.73% |
| 07 Oct 2025 | 271.85 | 276.00 | 279.90 | 270.05 | 92829 | -1.41% |
| 06 Oct 2025 | 275.75 | 268.10 | 277.55 | 268.10 | 105014 | 1.25% |
| 03 Oct 2025 | 272.35 | 271.80 | 274.95 | 265.00 | 137513 | -0.22% |
| 01 Oct 2025 | 272.95 | 262.55 | 274.70 | 262.00 | 158113 | 3.98% |
| 30 Sep 2025 | 262.50 | 260.00 | 266.45 | 256.80 | 159065 | 0.42% |
| 29 Sep 2025 | 261.40 | 267.00 | 268.00 | 257.85 | 182961 | -1.84% |
| 26 Sep 2025 | 266.30 | 272.00 | 274.35 | 261.25 | 414942 | -3.25% |
| 25 Sep 2025 | 275.25 | 275.00 | 278.60 | 274.25 | 164334 | 0.09% |
| 24 Sep 2025 | 275.00 | 279.20 | 281.30 | 274.00 | 301311 | -2.34% |
| 23 Sep 2025 | 281.60 | 281.30 | 283.75 | 279.55 | 159887 | -0.37% |
| 22 Sep 2025 | 282.65 | 284.00 | 288.15 | 281.25 | 233575 | -0.65% |
| 19 Sep 2025 | 284.50 | 284.00 | 288.80 | 283.10 | 128035 | -0.12% |
| 18 Sep 2025 | 284.85 | 291.15 | 291.70 | 283.15 | 205047 | -2.05% |
| 17 Sep 2025 | 290.80 | 296.75 | 296.75 | 289.40 | 283499 | -2.04% |
| 16 Sep 2025 | 296.85 | 290.40 | 298.00 | 288.05 | 640537 | 3.06% |
| 15 Sep 2025 | 288.05 | 274.05 | 291.00 | 271.05 | 950226 | 5.44% |
| 12 Sep 2025 | 273.20 | 280.00 | 281.45 | 272.25 | 414064 | -1.96% |
| 11 Sep 2025 | 278.65 | 279.05 | 281.95 | 277.10 | 338111 | -0.09% |
| 10 Sep 2025 | 278.90 | 286.15 | 289.00 | 277.70 | 650243 | -2.12% |
| 09 Sep 2025 | 284.95 | 282.15 | 288.50 | 280.55 | 582710 | 1.08% |
| 08 Sep 2025 | 281.90 | 288.00 | 291.70 | 281.00 | 859185 | -2.05% |
| 05 Sep 2025 | 287.80 | 294.00 | 295.85 | 285.00 | 753877 | -1.64% |
| 04 Sep 2025 | 292.60 | 305.00 | 305.95 | 290.60 | 917277 | -3.35% |
| 03 Sep 2025 | 302.75 | 312.75 | 312.75 | 300.05 | 723764 | -3.29% |
| 02 Sep 2025 | 313.05 | 306.95 | 317.40 | 303.95 | 1428859 | 2.56% |
| 01 Sep 2025 | 305.25 | 297.00 | 306.60 | 296.40 | 726394 | 2.78% |
| 29 Aug 2025 | 297.00 | 297.10 | 302.45 | 294.50 | 579073 | 0.05% |
| 28 Aug 2025 | 296.85 | 303.00 | 308.70 | 295.00 | 1120626 | -2.06% |
| 26 Aug 2025 | 303.10 | 329.00 | 329.35 | 301.05 | 2350406 | -7.69% |
| 25 Aug 2025 | 328.35 | 318.80 | 334.90 | 318.75 | 4386855 | 4.16% |
| 22 Aug 2025 | 315.25 | 306.20 | 327.00 | 305.55 | 5788275 | 3.72% |
| 21 Aug 2025 | 303.95 | 298.95 | 309.70 | 298.00 | 1294489 | 2.37% |
| 20 Aug 2025 | 296.90 | 305.85 | 306.00 | 295.20 | 1261966 | -3.16% |
| 19 Aug 2025 | 306.60 | 304.00 | 316.30 | 301.70 | 5679393 | 5.18% |
| 18 Aug 2025 | 291.50 | 285.25 | 302.00 | 276.15 | 4006378 | 2.89% |
SEBI Registration No.: INA000006688
