EquityPandit

B&B Triplewall Containers Ltd

NSE :BBTCL  BSE :543668  Sector : Packaging
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.

BBTCL Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Dec 2025192.06190.80195.01190.808740.76%
18 Dec 2025190.62194.14198.05187.602739-2.30%
17 Dec 2025195.11194.58202.74191.518443-0.23%
16 Dec 2025195.55203.85203.86195.004129-1.63%
15 Dec 2025198.80199.01201.68194.0058500.51%
12 Dec 2025197.79198.85205.00191.909032-1.03%
11 Dec 2025199.84201.97201.97192.714851.33%
10 Dec 2025197.22204.69204.69191.0030141.08%
09 Dec 2025195.12195.00199.90191.2227490.49%
08 Dec 2025194.17204.00208.89191.054775-2.88%
05 Dec 2025199.93198.78206.99198.7826600.58%
04 Dec 2025198.78195.38199.79195.382299-0.05%
03 Dec 2025198.87200.22202.50196.6023381-1.55%
02 Dec 2025202.00204.26206.90202.001758-1.63%
01 Dec 2025205.35207.13207.13202.5317151.62%
28 Nov 2025202.08207.01208.79201.003585-0.99%
27 Nov 2025204.11207.21211.99202.545901-1.50%
26 Nov 2025207.21209.80209.80205.008151.49%
25 Nov 2025204.16203.01209.99201.421924-1.22%
24 Nov 2025206.69206.01213.69202.012491-0.79%
21 Nov 2025208.33212.01212.92207.069328-0.49%
20 Nov 2025209.36215.80217.80206.869727-2.67%
19 Nov 2025215.10221.04223.39214.006499-2.69%
18 Nov 2025221.05218.02228.98213.01465211.96%
17 Nov 2025216.80223.00229.35208.111253879.89%
14 Nov 2025197.28194.79199.00190.0036303.07%
13 Nov 2025191.40195.01195.40186.832528-0.63%
12 Nov 2025192.62193.05198.99188.376287-0.22%
11 Nov 2025193.05189.15203.99189.0541961.04%
10 Nov 2025191.06198.00198.40188.002370-0.41%
07 Nov 2025191.85197.80201.00186.447974-0.35%
06 Nov 2025192.53196.00197.87190.003452-3.12%
04 Nov 2025198.74200.60203.54197.001934-2.22%
03 Nov 2025203.25199.00203.80198.1216641.63%
31 Oct 2025199.99203.83203.83195.2673641.72%
30 Oct 2025196.61199.00204.00196.0130620.34%
29 Oct 2025195.95203.59203.59195.002382-1.69%
28 Oct 2025199.31204.61204.75196.522062-0.69%
27 Oct 2025200.70201.72203.59196.2649210.73%
24 Oct 2025199.24198.75199.90193.512292-0.64%
23 Oct 2025200.53207.88207.99197.6021400.00%
21 Oct 2025200.54206.90206.90193.1025680.36%
20 Oct 2025199.83191.80205.00184.5171865.93%
17 Oct 2025188.64197.80198.96187.2268230.57%
16 Oct 2025187.58195.99195.99185.1022430.79%
15 Oct 2025186.11191.06191.06183.0065630.25%
14 Oct 2025185.64191.89198.00182.3110569-4.25%
13 Oct 2025193.89195.78199.00190.0055302.12%
10 Oct 2025189.87196.00196.00189.0052980.02%
09 Oct 2025189.84202.39202.39188.008623-2.39%
08 Oct 2025194.48197.83201.74194.007201-1.14%
07 Oct 2025196.72204.98204.98195.378182-1.26%
06 Oct 2025199.23198.01201.51197.003980-0.43%
03 Oct 2025200.10201.50206.45197.0067590.87%
01 Oct 2025198.37203.99203.99196.0248300.09%
30 Sep 2025198.20204.46204.46196.953500-0.17%
29 Sep 2025198.54206.89206.89196.176772-0.02%
26 Sep 2025198.58204.00204.00194.6284570.61%
25 Sep 2025197.37205.91205.99195.006080-3.20%
24 Sep 2025203.89210.91210.91202.0050980.30%
23 Sep 2025203.29212.99212.99203.0096580.03%
22 Sep 2025203.22206.96208.74202.798095-2.60%
19 Sep 2025208.64208.80212.50203.1311638-0.08%
18 Sep 2025208.80203.43210.12203.4323141.39%
17 Sep 2025205.94207.30209.99203.573780-1.07%
16 Sep 2025208.16205.60212.80202.2550312.77%
15 Sep 2025202.55203.95207.17201.3565970.23%
12 Sep 2025202.09205.99205.99201.527785-0.04%
11 Sep 2025202.17203.01206.57200.458885-0.53%
10 Sep 2025203.24205.99206.55203.0063104-0.37%
09 Sep 2025203.99203.01206.80201.012996871.27%
08 Sep 2025201.43204.00204.40201.008164-0.92%
05 Sep 2025203.31204.02204.94200.3718800.60%
04 Sep 2025202.10206.00206.00201.0058020.04%
03 Sep 2025202.01206.39206.39200.0261250.36%
02 Sep 2025201.29201.99207.99201.015736-0.16%
01 Sep 2025201.62201.80214.80200.94148050.22%
29 Aug 2025201.18205.01207.00198.6142530.53%
28 Aug 2025200.12204.59206.18200.005263-1.47%
26 Aug 2025203.11206.42208.20201.022050-1.59%
25 Aug 2025206.39204.83213.19200.03252081.82%
22 Aug 2025202.71205.01205.01200.833091-0.80%
21 Aug 2025204.34203.24207.00198.8085021.86%
20 Aug 2025200.61201.40207.94199.00142040.05%
19 Aug 2025200.51203.95208.90198.019949-0.97%
18 Aug 2025202.48195.26205.50192.92262854.76%
14 Aug 2025193.28200.00207.88170.9920347-3.50%
13 Aug 2025200.30205.84205.84198.654157-0.89%
12 Aug 2025202.10208.91208.91200.464517-0.81%
11 Aug 2025203.76197.60211.00197.6091601.99%
08 Aug 2025199.78204.04204.97197.8145150.56%
07 Aug 2025198.66198.20206.89197.439202-0.59%
06 Aug 2025199.84202.88205.00196.86111000.13%
05 Aug 2025199.59203.01207.66197.005308-0.21%
04 Aug 2025200.01200.02208.00198.4021091-1.27%
01 Aug 2025202.58208.90221.01198.6135629-1.69%
31 Jul 2025206.07201.00214.19193.37137070.70%
30 Jul 2025204.64200.01206.01200.0173202.31%
29 Jul 2025200.01206.29206.29197.0011493-3.04%
28 Jul 2025206.28196.88209.00190.11246683.55%
25 Jul 2025199.21172.38213.45172.3816677511.99%
24 Jul 2025177.88177.00181.95173.0725670.16%
23 Jul 2025177.60182.99183.28176.002009-2.51%
22 Jul 2025182.18178.32188.00173.0177873.98%
21 Jul 2025175.20174.00181.74171.5732730.30%
18 Jul 2025174.68175.99178.75172.0026550.43%
17 Jul 2025173.94178.80178.80171.618383-1.92%
16 Jul 2025177.35194.30194.30175.0217454-4.32%
15 Jul 2025185.35192.95192.95182.4029829-4.63%
14 Jul 2025194.35166.01196.75161.684588618.54%
11 Jul 2025163.96162.00165.00160.6557440.22%
10 Jul 2025163.60164.51167.00162.012410-0.81%
09 Jul 2025164.94166.83167.00161.40136582.50%
08 Jul 2025160.91167.05168.00160.006449-0.73%
07 Jul 2025162.09157.85165.00157.8528060.92%
04 Jul 2025160.62162.88165.34159.213271-1.38%
03 Jul 2025162.86158.86165.10158.3762670.44%
02 Jul 2025162.14165.00165.00159.002177-0.14%
01 Jul 2025162.36159.00163.95159.0047940.20%
30 Jun 2025162.03157.00163.99154.61142583.48%
27 Jun 2025156.58155.07160.00153.4652701.03%
26 Jun 2025154.98159.74162.74150.00159430-3.07%
25 Jun 2025159.89162.68162.71158.521512-0.35%
24 Jun 2025160.45162.00162.00159.5015300.36%
23 Jun 2025159.88160.00161.00158.113550-0.69%
20 Jun 2025160.99161.26162.83158.443217-0.01%
19 Jun 2025161.01161.00163.44156.504704-0.75%
18 Jun 2025162.22164.04164.04158.006944-0.36%
17 Jun 2025162.80163.60163.95160.6125290.06%
16 Jun 2025162.70163.00163.98160.501991-0.76%
13 Jun 2025163.95158.67164.00157.6012050.89%
12 Jun 2025162.50163.90164.00161.212463-0.68%
11 Jun 2025163.62163.99166.38160.3928570.03%
10 Jun 2025163.57162.99164.00156.26124281.19%
09 Jun 2025161.65164.00164.00159.702703-0.54%
06 Jun 2025162.52159.00166.00156.2055793.29%
05 Jun 2025157.35158.83159.96155.1924200.35%
04 Jun 2025156.80158.50161.90150.1036350.26%
03 Jun 2025156.40158.84158.97152.0157723.37%
02 Jun 2025151.30156.00159.74150.003500-1.68%
30 May 2025153.88163.39163.39149.003834-0.83%
29 May 2025155.17160.93160.93154.162455-0.89%
28 May 2025156.57162.99162.99154.186266-2.48%
27 May 2025160.55162.95162.95156.004678-0.21%
26 May 2025160.89167.79167.79160.3037440.24%
23 May 2025160.50163.99165.00158.935164-0.69%
22 May 2025161.61164.40165.99160.001884-0.22%
21 May 2025161.96164.70167.53160.202712-0.16%
20 May 2025162.22167.28167.34160.323811-0.38%
19 May 2025162.84169.00169.00162.011134-1.85%
16 May 2025165.91166.79169.00159.0842652.81%
15 May 2025161.38168.39169.00159.001314-2.01%
14 May 2025164.69159.95164.90157.0037264.45%
13 May 2025157.68161.98162.80155.5314360.82%
12 May 2025156.40174.00174.00155.5558470.40%
09 May 2025155.78167.87167.99154.084175-3.14%
08 May 2025160.83160.50164.75157.228881.23%
07 May 2025158.88160.97167.07155.002887-1.34%
06 May 2025161.03163.00165.50159.561421-1.26%
05 May 2025163.09165.00172.99160.562988-0.04%
02 May 2025163.16169.03171.39160.5031150.81%
30 Apr 2025161.85165.00166.15157.005536-1.55%
29 Apr 2025164.40174.60175.15162.302704-4.55%
28 Apr 2025172.24165.44178.40161.5085554.56%
25 Apr 2025164.73174.12178.38161.5011125-7.09%
24 Apr 2025177.31180.50180.50171.38167750.12%
23 Apr 2025177.09168.90180.96163.94117487.29%
22 Apr 2025165.05152.11182.79152.11404956.64%
21 Apr 2025154.77149.44155.10149.4454322.02%
17 Apr 2025151.70147.00152.00146.3944921.67%
16 Apr 2025149.21150.51151.00146.0019120.98%
15 Apr 2025147.76150.00151.00144.0324691.96%
11 Apr 2025144.92146.01154.49140.4284312.47%
09 Apr 2025141.42140.00143.90137.90112290.85%
08 Apr 2025140.23137.00144.00136.006049-0.31%
07 Apr 2025140.66133.85142.00126.604766-0.49%
04 Apr 2025141.35141.90142.19135.16106990.16%
03 Apr 2025141.12134.00141.50132.5657952.91%
02 Apr 2025137.13135.52142.97132.0154281.19%
01 Apr 2025135.52134.11139.97131.2499792.52%
28 Mar 2025132.19130.00141.95127.00164500.45%
27 Mar 2025131.60131.00144.75122.81216833.85%
26 Mar 2025126.72142.78142.78120.607687-8.15%
25 Mar 2025137.96144.75144.75135.1510694-1.32%
24 Mar 2025139.81137.49143.01134.8232075-0.42%
21 Mar 2025140.40144.00144.00137.6058340.47%
20 Mar 2025139.74146.95146.95136.51123141.50%
19 Mar 2025137.67146.90146.90133.3212494-1.50%
18 Mar 2025139.76144.99144.99138.3467031.19%
17 Mar 2025138.11147.00152.50136.3026909-3.26%
13 Mar 2025142.76149.95149.95141.017084-0.40%
12 Mar 2025143.33153.98153.98141.4112187-3.71%
11 Mar 2025148.85152.85160.40147.006286-4.09%
10 Mar 2025155.19153.00157.00147.0082653.76%
07 Mar 2025149.56146.47156.00142.73112981.65%
06 Mar 2025147.13164.00167.00143.0164974-6.36%
05 Mar 2025157.13155.35164.99155.3525095-0.51%
04 Mar 2025157.93162.00168.99157.004759-1.49%
03 Mar 2025160.32161.99163.20154.002204-1.76%
28 Feb 2025163.20162.95169.39145.0021762-0.73%
27 Feb 2025164.40180.82184.77161.009188-6.60%
25 Feb 2025176.02179.19179.88176.009300.21%
24 Feb 2025175.65170.00179.89163.4130161.52%
21 Feb 2025173.02167.01175.90163.5215693.10%
20 Feb 2025167.82161.01174.29155.5137651.14%
19 Feb 2025165.93149.03175.00143.58886010.00%
18 Feb 2025150.85172.00180.00145.0012025-12.08%
17 Feb 2025171.58177.00179.90167.035491-5.79%
14 Feb 2025182.13198.00198.00181.20943-4.34%
13 Feb 2025190.39189.52191.01183.009922.05%
12 Feb 2025186.56185.00190.82182.033731-2.31%
11 Feb 2025190.98193.00196.27178.4126931.98%
10 Feb 2025187.28196.96196.96186.002814-1.38%
07 Feb 2025189.91199.99199.99189.0712442-1.16%
06 Feb 2025192.14195.63197.39191.60647-2.31%
05 Feb 2025196.68197.29202.78192.0018731.73%
04 Feb 2025193.33195.96196.49190.3715851.20%
03 Feb 2025191.03195.00196.89190.001119-1.77%
01 Feb 2025194.47198.78203.90191.373238-0.04%
31 Jan 2025194.55197.98199.00191.70833-0.37%
30 Jan 2025195.27197.80197.80189.0335201.51%
29 Jan 2025192.37198.90199.95190.881060-0.13%
28 Jan 2025192.62190.55198.70190.371828-1.32%
27 Jan 2025195.20199.13199.13191.604784-0.77%
24 Jan 2025196.71197.99200.00194.0325030.34%
23 Jan 2025196.05200.50200.50193.2479880.74%
22 Jan 2025194.61200.52201.43188.0013091-2.86%
21 Jan 2025200.35198.37202.00198.00460-0.38%
20 Jan 2025201.11199.69203.68199.335110.93%
17 Jan 2025199.26203.45203.45196.072548-2.11%
16 Jan 2025203.55203.66205.90198.0138000.35%
15 Jan 2025202.85202.00207.15197.0120692.93%
14 Jan 2025197.08200.00204.93192.0234502.37%
13 Jan 2025192.52191.51199.81191.511231-3.04%
10 Jan 2025198.56195.00200.00192.8143470.56%
09 Jan 2025197.45198.00199.80193.3027511.82%
08 Jan 2025193.92196.63199.35191.5629320.89%
07 Jan 2025192.21189.89196.00189.8929241.25%
06 Jan 2025189.84200.87203.08187.504945-6.47%
03 Jan 2025202.98203.04205.42201.502089-0.33%
02 Jan 2025203.66200.00206.39200.008530.78%
01 Jan 2025202.08204.99204.99196.8134012.39%
31 Dec 2024197.37202.01205.00196.005073-1.46%
30 Dec 2024200.30197.00204.79197.0055510.25%
27 Dec 2024199.81205.27215.00197.3726023-3.51%
26 Dec 2024207.08215.00215.00204.002608-0.77%
24 Dec 2024208.68211.96215.99207.071970-0.93%
23 Dec 2024210.63206.52216.95206.0444641.27%
20 Dec 2024207.98216.89216.90205.376575-2.48%
19 Dec 2024213.26210.51214.50210.0010120.16%
18 Dec 2024212.92212.99217.45212.002470-2.08%
17 Dec 2024217.45219.99220.00212.6837660.42%
16 Dec 2024216.53218.70219.60212.4927600.21%
13 Dec 2024216.08222.00222.00214.602956-1.40%
12 Dec 2024219.15224.98224.98217.1113190.32%
11 Dec 2024218.46221.86224.98217.0034760.45%
10 Dec 2024217.49219.69219.69215.022765-0.45%
09 Dec 2024218.47227.89227.89215.512307-1.56%
06 Dec 2024221.93221.49224.78217.2140931.62%
05 Dec 2024218.39220.84223.07217.222039-1.16%
04 Dec 2024220.95218.73227.15217.6185001.01%
03 Dec 2024218.73223.00223.00212.1537211.71%
02 Dec 2024215.05214.65221.59212.4610261.05%
29 Nov 2024212.81220.83220.83211.401070-1.23%
28 Nov 2024215.47212.29217.23211.2128511.33%
27 Nov 2024212.64217.52217.52211.602311-0.93%
26 Nov 2024214.63217.00217.00211.1817291.59%
25 Nov 2024211.27222.10222.10210.492293-3.08%
22 Nov 2024217.99215.98221.90210.6122951.56%
21 Nov 2024214.65220.22225.00210.611534-2.51%
19 Nov 2024220.17216.84227.00208.4054394.99%
18 Nov 2024209.70210.00217.00206.211854-3.87%
14 Nov 2024218.14219.01221.19206.6528242.89%
13 Nov 2024212.02228.00228.00210.001676-1.45%
12 Nov 2024215.14213.51216.70209.7224602.79%
11 Nov 2024209.30210.80215.77206.602405-0.20%
08 Nov 2024209.72219.00219.00208.002464-1.19%
07 Nov 2024212.24213.65219.33210.044338-1.17%
06 Nov 2024214.75220.72220.72213.611862-0.31%
05 Nov 2024215.42212.25217.80212.1619452.05%
04 Nov 2024211.09223.00223.00210.034127-3.69%
01 Nov 2024219.18220.00223.95218.9010221.67%
31 Oct 2024215.58215.00217.79213.0116981.33%
30 Oct 2024212.75216.89224.00210.5529900.72%
29 Oct 2024211.23220.00220.00209.993427-1.25%
28 Oct 2024213.90220.00220.00211.3047750.04%
25 Oct 2024213.82220.00220.00210.0349270.48%
24 Oct 2024212.80216.05223.49211.006257-1.01%
23 Oct 2024214.97216.40226.00213.977115-0.15%
22 Oct 2024215.30225.99227.97212.056800-2.52%
21 Oct 2024220.86228.90228.91219.0132430.03%
18 Oct 2024220.80224.51225.00219.0042380.25%
17 Oct 2024220.24228.00228.00215.365261-1.43%
16 Oct 2024223.44231.80237.50217.2510128-3.12%
15 Oct 2024230.64239.33239.33228.363811-2.72%
14 Oct 2024237.10236.00245.50233.87106220.91%
11 Oct 2024234.96236.70239.90232.005960-0.23%
10 Oct 2024235.50234.90243.38229.5051651.61%
09 Oct 2024231.76227.00234.99221.4135514.65%
08 Oct 2024221.46221.79231.50218.603156-0.15%
07 Oct 2024221.79229.00230.00212.019399-4.13%
04 Oct 2024231.35230.86235.00227.1425370.16%
03 Oct 2024230.97224.25234.80224.2531040.83%
01 Oct 2024229.07233.89233.89228.3316700.33%
30 Sep 2024228.31232.50232.50226.3732960.11%
27 Sep 2024228.05230.13233.26227.015355-0.50%
26 Sep 2024229.20234.90234.90227.9165660.15%
25 Sep 2024228.85236.50236.50225.7576630.69%
24 Sep 2024227.29235.35235.35226.006025-1.49%
23 Sep 2024230.73234.00234.98227.363095-1.09%
20 Sep 2024233.27232.00234.48231.0018631.76%
19 Sep 2024229.23232.99235.76228.003847-0.47%
18 Sep 2024230.32229.30234.93228.2862030.72%
17 Sep 2024228.68231.85238.70228.0011814-1.43%
16 Sep 2024231.99240.00241.49231.006154-1.87%
13 Sep 2024236.40236.00242.09234.9249110.19%
12 Sep 2024235.96230.67237.00230.6031632.37%
11 Sep 2024230.50231.05231.90227.0247050.62%
10 Sep 2024229.09227.10231.09225.0045921.19%
09 Sep 2024226.40232.27237.00220.055470-1.79%
06 Sep 2024230.53230.15233.99230.0015400.20%
05 Sep 2024230.07237.75237.75228.026825-0.09%
04 Sep 2024230.28230.00233.11229.503255-0.19%
03 Sep 2024230.71235.00235.00229.0069510.09%
02 Sep 2024230.50237.00239.98227.569041-2.34%
30 Aug 2024236.03235.19236.50235.101452-0.16%
29 Aug 2024236.42241.95241.95235.355563-0.30%
28 Aug 2024237.14236.08240.00235.98166220.54%
27 Aug 2024235.86239.40239.40234.003952-1.46%
26 Aug 2024239.35243.00243.00236.0238190.02%
23 Aug 2024239.31239.88239.88236.0234531.39%
22 Aug 2024236.02239.85239.96234.5153110.65%
21 Aug 2024234.50237.00239.16233.426792-0.77%
20 Aug 2024236.32240.00240.00235.005047-0.78%
19 Aug 2024238.18239.75239.75235.8516920.91%
16 Aug 2024236.04237.80240.00233.333588-1.22%
14 Aug 2024238.95247.80247.80234.9021401.21%
13 Aug 2024236.09240.00240.00234.0331028-0.18%
12 Aug 2024236.52246.00246.00234.0037865-3.01%
09 Aug 2024243.87240.00245.03237.9733281.86%
08 Aug 2024239.41243.87244.00236.365611-0.81%
07 Aug 2024241.37242.73245.00238.002140-0.56%
06 Aug 2024242.73245.38245.99240.0025551.86%
05 Aug 2024238.30232.57240.98232.5610274-2.64%
02 Aug 2024244.77242.30249.90242.301738-0.15%
01 Aug 2024245.14246.97247.58237.575256-0.74%
31 Jul 2024246.96245.28248.50243.1746810.96%
30 Jul 2024244.61245.99245.99241.9349210.43%
29 Jul 2024243.57242.60248.31242.601808-1.07%
26 Jul 2024246.20247.00248.78240.0657901.61%
25 Jul 2024242.30251.10251.10241.402766-0.36%
24 Jul 2024243.17246.52246.52241.2220100.16%
23 Jul 2024242.77244.24244.24240.042870-0.16%
22 Jul 2024243.16249.75249.75241.622634-0.68%
19 Jul 2024244.82245.25250.49243.023155-0.97%
18 Jul 2024247.22246.40248.49246.408860.32%
16 Jul 2024246.44250.08251.49246.002324-0.11%
15 Jul 2024246.71252.00252.00246.1054270.14%
12 Jul 2024246.36246.00253.20246.003194-1.36%
11 Jul 2024249.75253.00264.00247.7244361.83%
10 Jul 2024245.26250.00250.00241.255283-0.72%
09 Jul 2024247.05250.22251.18245.8847880.17%
08 Jul 2024246.64246.25253.25246.253377-0.72%
05 Jul 2024248.44251.76251.76246.0010827-1.32%
04 Jul 2024251.77248.00253.00246.0077831.44%
03 Jul 2024248.19245.35251.00245.3545800.85%
02 Jul 2024246.10250.62257.73245.009323-1.80%
01 Jul 2024250.62253.00253.00246.2468992.20%
28 Jun 2024245.22249.00255.00245.005352-0.67%
27 Jun 2024246.88251.90253.18244.007503-0.93%
26 Jun 2024249.21260.00261.00243.6013841-2.71%
25 Jun 2024256.14272.00272.00251.3014404-2.57%
24 Jun 2024262.90250.00268.60250.00522537.61%
21 Jun 2024244.31244.07247.98241.5129590.10%
20 Jun 2024244.07240.00247.59237.6053831.51%
19 Jun 2024240.43240.25245.01232.2518949-1.32%
18 Jun 2024243.64242.72248.79240.0038950.38%
14 Jun 2024242.72244.50248.67241.005471-0.19%
13 Jun 2024243.18246.90248.50241.827446-0.99%
12 Jun 2024245.61248.60250.17244.015089-1.20%
11 Jun 2024248.60252.00252.05243.404981-0.97%
10 Jun 2024251.03247.01254.00243.6260791.76%
07 Jun 2024246.70247.10249.05245.1048320.35%
06 Jun 2024245.85244.25248.60241.4569122.08%
05 Jun 2024240.85244.55245.95237.154700-2.07%
04 Jun 2024245.95254.00254.00236.0016031-1.38%
03 Jun 2024249.40251.05254.05240.155378-0.16%
31 May 2024249.80254.70257.45247.903982-1.42%
30 May 2024253.40250.55260.00249.7588090.56%
29 May 2024252.00255.60258.00236.758088-1.41%
28 May 2024255.60259.50263.10252.007217-2.41%
27 May 2024261.90255.35264.50255.3550841.65%
24 May 2024257.65260.50263.10254.604892-0.56%
23 May 2024259.10259.80264.45257.1576210.23%
22 May 2024258.50259.00260.30257.001987-0.21%
21 May 2024259.05263.30263.30257.952396-1.13%
18 May 2024262.00265.50272.00257.002642-0.30%
17 May 2024262.80253.60268.50252.95157954.16%
16 May 2024252.30255.80259.05247.553053-0.86%
15 May 2024254.50254.95255.00253.1562940.10%
14 May 2024254.25256.00259.95253.151953-0.20%
13 May 2024254.75254.00255.00250.2021640.79%
10 May 2024252.75254.05255.40247.005545-0.08%
09 May 2024252.95261.00261.10245.058330-2.66%
08 May 2024259.85255.00263.45255.0035720.66%
07 May 2024258.15261.90265.20257.155142-1.02%
06 May 2024260.80266.20266.45259.904482-1.55%
03 May 2024264.90269.00270.00262.2054440.30%
02 May 2024264.10260.00264.90260.002303-0.17%
30 Apr 2024264.55260.65266.50260.1529050.76%
29 Apr 2024262.55265.00266.00258.7531390.25%
26 Apr 2024261.90266.00268.00260.551630-1.00%
25 Apr 2024264.55263.60269.25260.0564350.78%
24 Apr 2024262.50263.15264.90260.4522010.34%
23 Apr 2024261.60263.45265.40260.002459-0.23%
22 Apr 2024262.20266.30267.05259.755309-0.93%
19 Apr 2024264.65264.45267.65262.7012820.17%
18 Apr 2024264.20265.65269.85261.004011-0.55%
16 Apr 2024265.65270.00270.00261.057801-0.93%
15 Apr 2024268.15261.55269.95253.9067380.06%
12 Apr 2024268.00269.95270.00267.006478-0.26%
10 Apr 2024268.70265.35272.40265.3541110.17%
09 Apr 2024268.25270.00272.15268.003210-0.09%
08 Apr 2024268.50265.15272.80265.1534620.17%
05 Apr 2024268.05270.00273.95268.003349-0.48%
04 Apr 2024269.35270.00276.00268.2035060.35%
03 Apr 2024268.40270.00270.85267.253662-0.02%
02 Apr 2024268.45266.50270.95264.0541330.86%
01 Apr 2024266.15263.00268.05261.6045701.86%
28 Mar 2024261.30260.35267.35259.2581400.35%
27 Mar 2024260.40259.05266.05259.0510766-0.48%
26 Mar 2024261.65264.00269.50259.658414-1.02%
22 Mar 2024264.35272.45296.00255.00124566-2.49%
21 Mar 2024271.10262.20277.70260.5554433.91%
20 Mar 2024260.90268.65270.95259.704748-2.83%
19 Mar 2024268.50270.85275.50260.755331-1.45%
18 Mar 2024272.45261.55275.90261.5524144.57%
15 Mar 2024260.55270.20273.50254.6011094-3.11%
14 Mar 2024268.90259.00272.50255.3086653.42%
13 Mar 2024260.00268.00275.65254.0533856-3.93%
12 Mar 2024270.65276.40276.40265.1517916-2.38%
11 Mar 2024277.25280.00283.40274.0010558-0.59%
07 Mar 2024278.90281.60289.15276.0526337-3.63%
06 Mar 2024289.40288.70295.00273.90428570.73%
05 Mar 2024287.30291.80293.95280.6028958-2.53%
04 Mar 2024294.75278.50314.30273.153142996.35%
02 Mar 2024277.15270.00281.00266.50168943.24%
01 Mar 2024268.45277.80277.80267.453052-1.97%
29 Feb 2024273.85264.90275.50264.9042902.35%
28 Feb 2024267.55272.60272.90263.008188-2.18%
27 Feb 2024273.50274.20277.25268.555526-1.25%
26 Feb 2024276.95273.20283.00270.10107290.36%
23 Feb 2024275.95272.00280.00267.0570061.81%
22 Feb 2024271.05268.70273.00265.0555221.38%
21 Feb 2024267.35271.60274.70265.105642-2.27%
20 Feb 2024273.55273.00276.90273.002890-0.80%
19 Feb 2024275.75271.05279.90268.20105091.73%
16 Feb 2024271.05263.35275.00263.3547761.90%
15 Feb 2024266.00263.00267.90263.005694-1.95%
14 Feb 2024271.30259.00275.00259.0060951.71%
13 Feb 2024266.75266.00277.85257.75192570.24%
12 Feb 2024266.10272.70277.45265.008703-2.38%
09 Feb 2024272.60284.65284.65270.0011275-3.95%
08 Feb 2024283.80291.95291.95276.0520447-1.85%
07 Feb 2024289.15288.00298.95281.00821713.60%
06 Feb 2024279.10265.00282.75262.60122914.59%
05 Feb 2024266.85274.55290.05262.10227301.00%
02 Feb 2024264.20266.00268.40258.559646-1.62%
01 Feb 2024268.55262.65270.15261.0547712.25%
31 Jan 2024262.65262.20267.95258.154214-0.55%
30 Jan 2024264.10267.80269.95261.354516-1.09%
29 Jan 2024267.00266.00273.90263.0060030.06%
25 Jan 2024266.85267.35270.90265.552900-1.09%
24 Jan 2024269.80262.90273.95262.8052732.27%
23 Jan 2024263.80269.20273.30257.8011385-3.00%
20 Jan 2024271.95272.30277.60268.503778-1.13%
19 Jan 2024275.05275.00284.80271.55113860.53%
18 Jan 2024273.60269.60277.00269.60106981.96%
17 Jan 2024268.35270.40271.70263.007778-1.74%
16 Jan 2024273.10267.30277.00266.55149111.13%
15 Jan 2024270.05268.60273.30265.008451-0.90%
12 Jan 2024272.50273.30274.35269.2063580.22%
11 Jan 2024271.90275.85277.20270.555166-1.45%
10 Jan 2024275.90265.00281.95265.00167613.53%
09 Jan 2024266.50263.65269.55261.9545091.58%
08 Jan 2024262.35268.60274.00261.608808-1.85%
05 Jan 2024267.30274.25277.00266.008947-1.57%
04 Jan 2024271.55271.10274.00270.7551940.59%
03 Jan 2024269.95272.15274.25267.058263-0.97%
02 Jan 2024272.60274.95276.30271.306746-1.85%
01 Jan 2024277.75280.00282.00274.805747-0.04%
29 Dec 2023277.85277.95281.30272.5518824-0.04%
28 Dec 2023277.95288.70288.70275.0038048-0.70%
27 Dec 2023279.90257.25294.40252.051565069.12%
26 Dec 2023256.50260.30262.00255.104480-1.40%
22 Dec 2023260.15259.30262.95256.2049610.81%
21 Dec 2023258.05256.50263.70252.7020498-0.41%
20 Dec 2023259.10265.55269.05258.0025579-3.39%
19 Dec 2023268.20270.45271.70265.102116-0.80%
18 Dec 2023270.35270.30273.45267.7525390.52%
15 Dec 2023268.95272.00273.15267.204535-1.08%
14 Dec 2023271.90268.85278.10268.8580331.46%
13 Dec 2023268.00269.20272.05265.603775-1.02%
12 Dec 2023270.75273.60280.75270.007635-1.04%
11 Dec 2023273.60271.80281.95271.8079650.59%
08 Dec 2023272.00271.00274.90271.005334-0.55%
07 Dec 2023273.50272.40277.70272.008113-0.49%
06 Dec 2023274.85275.55277.95270.20136410.26%
05 Dec 2023274.15277.95277.95270.05134050.11%
04 Dec 2023273.85285.00285.00271.9024828-1.46%
01 Dec 2023277.90288.00289.00265.00100655-4.42%
30 Nov 2023290.75252.65303.15250.6016298315.08%
29 Nov 2023252.65250.35255.45250.3035490.62%
28 Nov 2023251.10245.00256.85245.0038301.68%
24 Nov 2023246.95249.75251.35246.601707-0.50%
23 Nov 2023248.20248.80251.40247.2043690.40%
22 Nov 2023247.20245.00249.90245.001897-1.08%
21 Nov 2023249.90245.90251.95245.9043220.68%
20 Nov 2023248.20255.00258.80244.108124-0.52%
17 Nov 2023249.50252.60254.00246.655593-0.68%
16 Nov 2023251.20269.65269.65248.0016312-3.81%
15 Nov 2023261.15249.00264.95245.60463098.16%
13 Nov 2023241.45240.60248.30240.603650-0.90%
12 Nov 2023243.65243.00248.00239.1012122.22%
10 Nov 2023238.35239.55241.90236.0595791.47%
09 Nov 2023234.90240.45243.20234.008428-1.49%
08 Nov 2023238.45243.40248.00236.0011705-2.03%
07 Nov 2023243.40241.60244.80238.1522401.54%
06 Nov 2023239.70246.00248.95237.603856-1.46%
03 Nov 2023243.25247.00252.65241.6525040.50%
02 Nov 2023242.05247.40247.40236.758026-0.06%
01 Nov 2023242.20242.00252.00237.654791-0.53%
31 Oct 2023243.50248.35248.35241.552638-1.44%
30 Oct 2023247.05250.25251.20245.351696-0.30%
27 Oct 2023247.80248.00255.00242.6063912.59%
26 Oct 2023241.55242.00247.80235.1018855-0.12%
25 Oct 2023241.85244.20249.45237.406670-1.77%
23 Oct 2023246.20254.20254.20243.606514-2.73%
20 Oct 2023253.10258.00258.00250.351649-1.29%
19 Oct 2023256.40251.00260.00246.8040952.05%
18 Oct 2023251.25256.50257.70246.007615-0.67%
17 Oct 2023252.95252.10256.95251.108655-1.17%
16 Oct 2023255.95248.00258.75248.0072411.69%
13 Oct 2023251.70259.00265.05247.858438-2.82%
12 Oct 2023259.00267.05267.90256.357951-3.59%
11 Oct 2023268.65274.80278.25265.70397340.54%
10 Oct 2023267.20269.00272.00263.0016849-0.04%
09 Oct 2023267.30274.00284.00246.902137158.24%
06 Oct 2023246.95248.00253.45244.4537180.14%
05 Oct 2023246.60244.05248.00244.0525341.40%
04 Oct 2023243.20253.05253.20242.005092-3.89%
03 Oct 2023253.05257.10260.20250.556144-1.52%
29 Sep 2023256.95258.00260.95256.357696-0.35%
28 Sep 2023257.85262.00264.00251.90151912.30%
27 Sep 2023252.05248.90267.25236.90663581.84%
26 Sep 2023247.50240.75247.95238.0551204.21%
25 Sep 2023237.50243.85243.85235.4026240.55%
22 Sep 2023236.20240.95241.85235.003678-1.21%
21 Sep 2023239.10240.10241.70238.002017-0.23%
20 Sep 2023239.65240.65241.55231.856307-0.64%
18 Sep 2023241.20242.90245.95238.956893-1.03%
15 Sep 2023243.70245.65248.10241.453278-0.45%
14 Sep 2023244.80245.35248.00242.003040-0.83%
13 Sep 2023246.85245.00247.70240.0044010.30%
12 Sep 2023246.10249.20249.20238.0057000.00%
11 Sep 2023246.10248.00249.10244.3040570.45%
08 Sep 2023245.00247.55249.45241.3067570.22%
07 Sep 2023244.45247.90249.55240.0094330.00%
06 Sep 2023244.45243.85248.90243.855397-0.22%
05 Sep 2023245.00247.90249.45244.605850-0.04%
04 Sep 2023245.10248.90248.90243.007324-0.16%
01 Sep 2023245.50245.55248.15237.5585481.49%
31 Aug 2023241.90241.60245.40241.5056580.00%
30 Aug 2023241.90243.15246.25240.106546-0.35%
29 Aug 2023242.75247.50248.45240.506782-1.92%
28 Aug 2023247.50247.00254.15244.008854-1.43%
25 Aug 2023251.10254.30254.30246.1011553-1.32%
24 Aug 2023254.45261.70263.90247.5534589-3.60%
23 Aug 2023263.95285.00299.00257.102911272.66%
22 Aug 2023257.10230.45269.00230.453887012.10%
21 Aug 2023229.35231.20232.60228.355589-0.46%
18 Aug 2023230.40235.25235.25226.057096-0.48%
17 Aug 2023231.50235.95235.95231.001275-0.64%
16 Aug 2023233.00243.00243.00233.002659-1.21%
14 Aug 2023235.85233.10238.00230.00112980.40%
11 Aug 2023234.90236.95246.05232.807170-0.89%
10 Aug 2023237.00232.70241.55232.7040350.11%
09 Aug 2023236.75239.60241.95234.105637-1.21%
08 Aug 2023239.65245.85245.85232.5567532.02%
07 Aug 2023234.90234.95240.00234.006891-0.28%
04 Aug 2023235.55238.00238.00230.80105140.40%
03 Aug 2023234.60227.70235.95227.70117262.58%
02 Aug 2023228.70227.95238.45227.0590470.24%
01 Aug 2023228.15234.00237.85226.0018802-1.49%
31 Jul 2023231.60232.95235.00228.2588770.13%
28 Jul 2023231.30230.65235.95226.0553380.17%
27 Jul 2023230.90232.00233.00230.1520060.90%
26 Jul 2023228.85230.05234.95226.057961-1.82%
25 Jul 2023233.10236.00236.00231.0524200.60%
24 Jul 2023231.70235.95235.95230.0041380.35%
21 Jul 2023230.90234.85237.40227.5018607-2.80%
20 Jul 2023237.55239.90239.90232.007104-0.63%
19 Jul 2023239.05230.20243.00230.2083523.24%
18 Jul 2023231.55234.10239.10226.007792-2.40%
17 Jul 2023237.25239.90245.00233.10103330.42%
14 Jul 2023236.25231.35242.00230.2592842.01%
13 Jul 2023231.60238.10244.00229.6037101-0.98%
12 Jul 2023233.90236.55239.95232.0010936-1.12%
11 Jul 2023236.55238.80242.95233.4077540.96%
10 Jul 2023234.30236.25243.40234.003512-2.03%
07 Jul 2023239.15248.00248.00236.355268-2.09%
06 Jul 2023244.25248.95249.45242.2538110.41%
05 Jul 2023243.25265.00265.00236.6525059-4.63%
04 Jul 2023255.05229.00264.00228.754601511.21%
03 Jul 2023229.35235.00235.00225.955951-0.59%
30 Jun 2023230.70237.50247.90226.0010356-3.53%
28 Jun 2023239.15240.00243.95236.3016870.99%
27 Jun 2023236.80231.55239.45231.1025031.96%
26 Jun 2023232.25242.10242.10228.652685-2.15%
23 Jun 2023237.35242.55246.25232.602076-1.33%
22 Jun 2023240.55255.00255.00239.007939-3.93%
21 Jun 2023250.40251.40258.55247.005165-2.32%
20 Jun 2023256.35259.70263.80247.5012352-1.73%
19 Jun 2023260.85251.55289.00243.35772343.68%
16 Jun 2023251.60242.55255.65242.55120002.57%
15 Jun 2023245.30256.30257.95242.1011847-4.29%
14 Jun 2023256.30243.00260.00237.10188177.24%
13 Jun 2023239.00226.90239.90223.1070004.94%
12 Jun 2023227.75224.95230.00223.6046432.13%
09 Jun 2023223.00227.70229.30221.9529340.13%
08 Jun 2023222.70227.90228.25221.008841-1.33%
07 Jun 2023225.70230.00230.00225.0050950.18%
06 Jun 2023225.30223.50232.90221.0053100.85%
05 Jun 2023223.40230.10231.00221.503838-2.62%
02 Jun 2023229.40233.05234.00227.655141-0.84%
01 Jun 2023231.35229.35234.30213.8598652.14%
31 May 2023226.50225.00230.00221.006667-0.66%
30 May 2023228.00234.95235.00226.101975-0.83%
29 May 2023229.90234.60239.95226.3556650.48%
26 May 2023228.80236.05236.05227.353335-1.57%
25 May 2023232.45234.15235.00230.401052-0.04%
24 May 2023232.55236.65236.95230.402768-0.89%
23 May 2023234.65236.70237.60234.007840.71%
22 May 2023233.00232.00237.60230.003390-1.50%
19 May 2023236.55237.95238.50231.351385-0.34%
18 May 2023237.35235.70237.95230.1016462.99%
17 May 2023230.45233.10235.00230.0014900.13%
16 May 2023230.15233.00239.95226.803916-1.07%
15 May 2023232.65239.95240.75231.853195-2.12%
12 May 2023237.70237.00243.45234.0523180.70%
11 May 2023236.05242.30244.90234.003649-1.60%
10 May 2023239.90247.55247.95237.904334-3.09%
09 May 2023247.55239.45249.10239.4564223.12%
08 May 2023240.05234.15244.00233.4044613.29%
05 May 2023232.40238.00238.00230.851554-0.30%
04 May 2023233.10233.30237.50232.1054085-1.06%
03 May 2023235.60228.85238.50228.8511481.01%
02 May 2023233.25243.00243.00229.605559-0.04%
28 Apr 2023233.35233.65234.95228.5048111.66%
27 Apr 2023229.55233.70233.70228.001330-0.78%
26 Apr 2023231.35235.00236.00225.254628-1.30%
25 Apr 2023234.40232.30235.50230.5015371.03%
24 Apr 2023232.00230.00234.90223.0544763.11%
21 Apr 2023225.00228.50228.95219.9045892.65%
20 Apr 2023219.20225.15225.15215.004923-1.59%
19 Apr 2023222.75220.50226.75216.6051932.27%
18 Apr 2023217.80232.30236.85215.105980-3.39%
17 Apr 2023225.45237.10237.10224.102735-0.77%
13 Apr 2023227.20228.45232.90225.003066-2.59%
12 Apr 2023233.25233.95235.00225.1036802.35%
11 Apr 2023227.90229.40235.00224.053865-0.65%
10 Apr 2023229.40246.00246.00226.452842-3.15%
06 Apr 2023236.85220.00241.75215.05145299.30%
05 Apr 2023216.70217.95223.15212.955015-0.62%
03 Apr 2023218.05220.60220.60216.7527481.80%
31 Mar 2023214.20217.35220.00210.008153-1.65%
29 Mar 2023217.80210.95219.00210.1582250.14%
28 Mar 2023217.50208.30218.00178.55165213.87%
27 Mar 2023209.40218.15218.15208.454713-2.08%
24 Mar 2023213.85211.40215.00211.3026550.83%
23 Mar 2023212.10208.40219.00208.404024-2.64%
22 Mar 2023217.85218.40219.70211.5033731.33%
21 Mar 2023215.00210.20215.00207.1042264.88%
20 Mar 2023205.00200.05215.00195.006194-0.10%
17 Mar 2023205.20214.00214.00204.504560-1.04%
16 Mar 2023207.35200.35208.90200.3578870.44%
15 Mar 2023206.45208.65210.00203.0030682.10%
14 Mar 2023202.20211.90211.90195.0519601-4.22%
13 Mar 2023211.10229.45229.45206.059038-5.38%
10 Mar 2023223.10225.30229.00222.1031110.56%
09 Mar 2023221.85223.35224.90219.1039430.14%
08 Mar 2023221.55220.00227.00218.102803-0.45%
06 Mar 2023222.55228.95228.95216.1562750.66%
03 Mar 2023221.10229.95231.00221.0099930.29%
02 Mar 2023220.45221.95223.10218.0529340.73%
01 Mar 2023218.85220.55228.35216.058875-0.68%
28 Feb 2023220.35227.25230.00215.257900-2.02%
27 Feb 2023224.90229.15229.25223.304465-1.83%
24 Feb 2023229.10224.00229.95224.0018030.04%
23 Feb 2023229.00230.30231.15228.0512851.24%
22 Feb 2023226.20229.30229.30224.502812-0.72%
21 Feb 2023227.85223.40229.95223.401920-0.89%
20 Feb 2023229.90229.95230.00225.4038490.41%
17 Feb 2023228.95233.75234.00226.5541821.15%
16 Feb 2023226.35239.55241.55224.2517985-2.46%
15 Feb 2023232.05254.00254.00224.2040350-4.25%
14 Feb 2023242.35254.55254.90240.255744-2.71%
13 Feb 2023249.10244.95250.40243.0071113.06%
10 Feb 2023241.70261.75261.75240.2019828-6.04%
09 Feb 2023257.25261.60262.05255.80867-1.72%
08 Feb 2023261.75253.95268.00253.9527340.19%
07 Feb 2023261.25258.90263.95258.9043031.36%
06 Feb 2023257.75258.00262.95257.001947-0.14%
03 Feb 2023258.10256.10260.90255.5545090.60%
02 Feb 2023256.55256.90263.00255.006331-0.37%
01 Feb 2023257.50264.00269.50254.006344-1.42%
31 Jan 2023261.20257.40267.00255.3549331.14%
30 Jan 2023258.25263.00263.40255.1075960.90%
27 Jan 2023255.95271.00271.00255.0013397-3.80%
25 Jan 2023266.05272.20274.20262.0513221-0.80%
24 Jan 2023268.20269.90278.90260.50136743-0.89%
23 Jan 2023270.60270.05274.85263.15131331.03%
20 Jan 2023267.85279.40285.90265.9524537-4.13%
19 Jan 2023279.40294.65308.85275.5058955-4.51%
18 Jan 2023292.60281.00313.40274.00719315.37%
17 Jan 2023277.70265.95279.95261.60398127.78%
16 Jan 2023257.65244.90262.00240.45212124.59%
13 Jan 2023246.35250.10250.10240.7521050.76%
12 Jan 2023244.50251.30254.45240.351872-1.79%
11 Jan 2023248.95245.15256.05242.951263-0.24%
10 Jan 2023249.55249.00256.05242.6035172.44%
09 Jan 2023243.60246.30262.05242.204386-1.10%
06 Jan 2023246.30241.35256.20241.3510103-2.99%
05 Jan 2023253.90261.55273.00251.5522127-4.32%
04 Jan 2023265.35240.70269.50233.954495711.03%
03 Jan 2023239.00235.00244.95218.301351064.05%
02 Jan 2023229.70237.85242.00227.9011241-1.98%
30 Dec 2022234.35240.00240.05231.5510805-0.38%
29 Dec 2022235.25226.35239.00226.3597231.03%
28 Dec 2022232.85232.05235.90228.9034660.60%
27 Dec 2022231.45237.70237.70227.459851-1.05%
26 Dec 2022233.90233.65236.85226.4085902.18%
23 Dec 2022228.90238.00238.00226.607252-1.23%
22 Dec 2022231.75237.05238.90227.2514848-2.95%
21 Dec 2022238.80251.80253.15235.0014992-4.67%
20 Dec 2022250.50269.95269.95248.609862-2.34%
19 Dec 2022256.50262.80272.00250.154408-0.43%
16 Dec 2022257.60273.25273.25253.0013158-2.53%
15 Dec 2022264.30268.00268.50256.15169681.65%
14 Dec 2022260.00252.50280.00246.00813807.68%
13 Dec 2022241.45244.70249.95233.55432691.41%
12 Dec 2022238.10249.00249.00221.85134280.04%
09 Dec 2022238.00245.90248.25231.60128180.59%
08 Dec 2022236.60238.00271.00230.00430363.91%
07 Dec 2022227.70220.90233.00220.9079923.22%
06 Dec 2022220.60228.10228.10213.7015920-1.78%
05 Dec 2022224.60220.05225.00217.9540202.63%
02 Dec 2022218.85230.75230.75217.954477-1.02%
01 Dec 2022221.10225.45225.45218.3537770.25%
30 Nov 2022220.55224.90225.00217.001784-1.50%
29 Nov 2022223.90230.05234.00221.955153-0.38%
28 Nov 2022224.75220.00225.50220.0044841.47%
25 Nov 2022221.50235.00235.00220.005408-2.85%
24 Nov 2022228.00227.05239.95222.40101990.93%
23 Nov 2022225.90259.95260.00215.5525970-5.86%
22 Nov 2022239.95240.00240.00239.0016000-0.02%
21 Nov 2022240.00239.75240.00238.00150004.35%
18 Nov 2022230.00245.00245.00230.0024000-5.31%
17 Nov 2022242.90244.85245.95240.258000-0.82%
16 Nov 2022244.90250.00250.00244.906000-2.04%
15 Nov 2022250.00250.00250.00250.007000-1.96%
14 Nov 2022255.00261.00261.00250.0010000-7.26%
09 Nov 2022274.95274.95274.95274.9510001.83%
07 Nov 2022270.00270.00270.00270.0010003.85%
04 Nov 2022260.00255.00260.00255.005000-1.89%
01 Nov 2022265.00260.00265.00260.0020001.53%
31 Oct 2022261.00265.00265.00260.003000-1.51%
27 Oct 2022265.00261.00265.00260.0030001.79%
25 Oct 2022260.35280.00280.00260.0011000-6.52%
24 Oct 2022278.50280.00280.00275.0010000-0.54%
21 Oct 2022280.00272.00280.00272.0040000.00%
20 Oct 2022280.00280.00280.00279.0060001.82%
19 Oct 2022275.00265.00285.00222.00170001.85%
13 Oct 2022270.00270.00270.00270.001000-3.88%
12 Oct 2022280.90280.90280.90280.9010002.15%
11 Oct 2022275.00275.00275.00275.001000-1.79%
07 Oct 2022280.00280.10280.10280.002000-3.45%
06 Oct 2022290.00290.00290.00290.0020000.02%
04 Oct 2022289.95289.95289.95289.9510003.55%
03 Oct 2022280.00281.50281.50280.002000-3.11%
30 Sep 2022289.00285.00289.00285.0060006.64%
29 Sep 2022271.00271.00271.00271.001000-3.21%
27 Sep 2022280.00280.00280.00280.0010000.00%
26 Sep 2022280.00290.00299.90280.003000-6.67%
23 Sep 2022300.00300.00310.00300.0040000.67%
22 Sep 2022298.00297.90298.00297.9020000.00%
21 Sep 2022298.00298.05298.05298.0040000.00%
19 Sep 2022298.00319.00319.00298.0020000.00%
16 Sep 2022298.00320.00320.00298.0012000-8.80%
15 Sep 2022326.75338.00345.00310.0026000-0.52%
14 Sep 2022328.45309.00330.00309.00220009.92%
13 Sep 2022298.80288.00310.00288.00260004.84%
12 Sep 2022285.00285.00285.00282.00140001.79%
09 Sep 2022280.00263.00280.00263.0050003.70%
08 Sep 2022270.00265.05273.95265.00140003.45%
07 Sep 2022261.00256.00263.00256.004000-0.25%
06 Sep 2022261.65270.00270.00260.004000-4.85%
05 Sep 2022275.00275.10275.10275.004000-3.17%
02 Sep 2022284.00290.00290.00275.0560000.00%
01 Sep 2022284.00277.90284.00277.90210003.31%
30 Aug 2022274.90275.00278.95274.9030001.95%
29 Aug 2022269.65260.00279.90260.0011000-1.23%
26 Aug 2022273.00270.00273.00266.0530001.09%
25 Aug 2022270.05265.00284.00265.00210005.30%
24 Aug 2022256.45222.75258.00222.753600019.28%
23 Aug 2022215.00221.00221.00215.0020000.00%
18 Aug 2022215.00215.05215.05215.002000-2.27%
17 Aug 2022220.00221.00222.50220.00320002.56%
12 Aug 2022214.50220.00220.00210.003000-2.05%
11 Aug 2022219.00218.00219.00218.0020001.06%
08 Aug 2022216.70220.00220.00215.059000-1.50%
05 Aug 2022220.00223.00223.00220.004000-1.35%
04 Aug 2022223.00221.00223.00220.006000-0.45%
02 Aug 2022224.00225.00225.00222.00130001.82%
01 Aug 2022220.00225.00228.00220.008000-3.51%
29 Jul 2022228.00220.00228.00220.00140003.64%
28 Jul 2022220.00215.00220.00213.0020000-2.22%
21 Jul 2022225.00225.00225.00225.001000-0.44%
20 Jul 2022226.00226.00226.00226.0010001.80%
19 Jul 2022222.00235.00235.00222.003000-3.48%
18 Jul 2022230.00235.00235.00230.0020002.22%
13 Jul 2022225.00225.00225.00225.006000-4.26%
12 Jul 2022235.00235.00235.00235.0020001.29%
11 Jul 2022232.00232.00232.00232.0010000.87%
08 Jul 2022230.00230.00230.00230.0010002.22%
07 Jul 2022225.00235.00235.00222.005000-4.26%
06 Jul 2022235.00225.00235.00225.0050003.52%
05 Jul 2022227.00229.00235.00226.505000-3.40%
01 Jul 2022235.00235.00235.00234.0050000.00%
30 Jun 2022235.00235.05235.10235.006000-2.08%
29 Jun 2022240.00235.00240.00235.0020006.67%
28 Jun 2022225.00225.00225.00225.0010001.35%
23 Jun 2022222.00220.00222.00220.00120001.37%
22 Jun 2022219.00219.00219.00219.0010001.86%
21 Jun 2022215.00215.00215.00215.00110002.36%
20 Jun 2022210.05211.00211.00210.052000-2.30%
17 Jun 2022215.00215.00215.00215.0020000.00%
16 Jun 2022215.00215.00215.00215.001000-3.15%
14 Jun 2022222.00215.00222.00210.008000-1.33%
13 Jun 2022225.00225.00225.00225.001000-4.26%
07 Jun 2022235.00235.00235.00235.002000-0.84%
03 Jun 2022237.00235.00237.00235.0050000.85%
01 Jun 2022235.00235.00235.00235.0070001.64%
31 May 2022231.20248.00248.00230.0012000-5.63%
30 May 2022245.00245.00245.00245.001000-0.81%
23 May 2022247.00247.00247.00247.0040002.24%
20 May 2022241.60243.55243.55241.006000-3.36%
19 May 2022250.00250.00250.00250.0040001.21%
18 May 2022247.00258.00258.00247.002000-4.47%
17 May 2022258.55250.00258.55250.0070003.42%
16 May 2022250.00250.00250.00250.001000-3.85%
13 May 2022260.00245.00260.00245.0030001.96%
12 May 2022255.00268.00268.00255.007000-3.04%
11 May 2022263.00263.00263.00263.0040000.38%
10 May 2022262.00273.00273.00262.004000-2.96%
09 May 2022270.00242.00270.00242.003000-0.07%
05 May 2022270.20275.00275.00270.202000-0.30%
04 May 2022271.00270.00275.00270.0060000.37%
29 Apr 2022270.00270.00270.00269.008000-1.82%
28 Apr 2022275.00275.00275.00275.0010000.00%
26 Apr 2022275.00275.00275.00275.0010000.00%
22 Apr 2022275.00275.00275.00275.001000-1.79%
21 Apr 2022280.00285.00285.00280.0020000.00%
20 Apr 2022280.00280.00280.00280.0010000.00%
19 Apr 2022280.00280.00280.00280.004000-3.45%
18 Apr 2022290.00290.00290.00290.002000-2.44%
13 Apr 2022297.25295.00298.95295.0080003.57%
12 Apr 2022287.00307.00307.00287.0011000-2.38%
11 Apr 2022294.00288.00295.00288.0090005.76%
08 Apr 2022278.00260.00278.00260.00320009.02%
07 Apr 2022255.00252.00255.00252.0080001.96%
06 Apr 2022250.10251.00254.95250.105000-0.83%
05 Apr 2022252.20255.00255.00252.2030000.08%
04 Apr 2022252.00250.00252.00250.0030000.80%
01 Apr 2022250.00250.00250.00250.0010000.00%
30 Mar 2022250.00250.00250.00250.0010004.17%
29 Mar 2022240.00245.00245.00240.0031000-2.04%
28 Mar 2022245.00245.10245.10245.003000-2.78%
25 Mar 2022252.00252.00252.00252.0010000.00%
24 Mar 2022252.00245.00252.00245.0050002.86%
23 Mar 2022245.00240.20245.00237.0010000-0.41%
22 Mar 2022246.00246.00246.00246.0010000.00%
21 Mar 2022246.00255.00255.00246.002000-1.20%
17 Mar 2022249.00249.00249.00249.00230003.75%
16 Mar 2022240.00231.00240.00229.00460004.69%
15 Mar 2022229.25235.50235.50229.253000-3.35%
14 Mar 2022237.20242.00242.00237.206000-3.58%
11 Mar 2022246.00245.00246.00237.00140000.51%
10 Mar 2022244.75236.50244.75236.5040003.05%
09 Mar 2022237.50233.50242.00233.00280001.82%
08 Mar 2022233.25232.10235.00232.007000-0.74%
07 Mar 2022235.00236.90239.50231.70170001.29%
04 Mar 2022232.00228.00232.00228.0020002.18%
03 Mar 2022227.05241.00245.00225.0010000-3.38%
02 Mar 2022235.00221.00235.00220.8530001.10%
28 Feb 2022232.45235.00235.00232.453000-4.99%
24 Feb 2022244.65245.00250.00244.6517000-4.99%
23 Feb 2022257.50241.10257.50241.10130004.99%
22 Feb 2022245.25244.00257.00243.7510000-4.40%
21 Feb 2022256.55272.00272.00250.0049000-0.97%
18 Feb 2022259.05259.05259.05259.05100004.98%
17 Feb 2022246.75246.75246.75246.7510005.00%
16 Feb 2022235.00234.95235.00234.9540004.98%
15 Feb 2022223.85215.00223.85210.00320005.00%
14 Feb 2022213.20213.20213.20213.201000-4.99%
11 Feb 2022224.40224.40224.40224.401000-5.00%
10 Feb 2022236.20236.25237.20236.2011000-4.99%
09 Feb 2022248.60250.00250.00248.608000-4.99%
08 Feb 2022261.65271.00271.00261.6526000-4.99%
07 Feb 2022275.40291.15291.15267.0048000-0.69%
04 Feb 2022277.30277.30277.30277.30230005.00%
03 Feb 2022264.10264.10264.10264.10180004.99%
02 Feb 2022251.55251.55251.55251.5530004.99%
01 Feb 2022239.60239.60239.60239.6050005.00%
31 Jan 2022228.20228.20228.20228.20480004.99%
28 Jan 2022217.35217.30217.35217.30150005.00%
27 Jan 2022207.00207.00207.00207.0030004.55%
25 Jan 2022198.00198.00198.00198.0030000.51%
24 Jan 2022197.00197.00197.00197.003000-4.60%
21 Jan 2022206.50205.80206.50205.8012000-4.66%
20 Jan 2022216.60217.00217.00216.6012000-5.00%
19 Jan 2022228.00228.00228.00228.006000-4.98%
18 Jan 2022239.95235.00239.95227.05210000.40%
17 Jan 2022239.00242.00247.50239.0090001.27%
13 Jan 2022236.00239.40240.45236.00420003.06%
12 Jan 2022229.00229.00229.00229.0060005.00%
11 Jan 2022218.10218.10218.10218.10120004.98%
10 Jan 2022207.75207.75207.75207.75270004.98%
07 Jan 2022197.90197.90197.90197.9090004.99%
06 Jan 2022188.50188.50188.50188.50390004.98%
05 Jan 2022179.55179.55179.55179.5530005.00%
03 Jan 2022171.00175.00177.50171.0090001.15%
31 Dec 2021169.05168.00169.05168.0060005.00%
30 Dec 2021161.00161.00161.00161.0030000.63%
28 Dec 2021160.00160.00160.00160.0030000.00%
24 Dec 2021160.00160.00160.00160.003000-2.44%
21 Dec 2021164.00164.00164.00164.003000-3.53%
20 Dec 2021170.00170.00170.00170.003000-3.95%
17 Dec 2021177.00178.10179.95177.0015000-3.80%
16 Dec 2021184.00184.00184.00184.0030000.00%
13 Dec 2021184.00184.00184.00184.0030002.91%
10 Dec 2021178.80174.90178.85173.101140004.96%
09 Dec 2021170.35170.35170.35163.00690004.99%
08 Dec 2021162.25162.00162.25162.00120004.98%
07 Dec 2021154.55150.40154.60150.40270004.96%
06 Dec 2021147.25145.00147.50145.0090001.97%
03 Dec 2021144.40140.00144.40138.2015000-0.72%
02 Dec 2021145.45148.00150.20145.4572000-5.00%
01 Dec 2021153.10169.00169.20153.1084000-5.00%
30 Nov 2021161.15160.95161.15159.50300004.98%
29 Nov 2021153.50153.40153.50145.00480004.99%
26 Nov 2021146.20146.20146.20146.20660004.99%
25 Nov 2021139.25139.25139.25139.2560004.98%
24 Nov 2021132.65132.65132.65132.65570004.99%
23 Nov 2021126.35126.35126.35126.3590004.99%
22 Nov 2021120.35120.35120.35120.3560004.97%
18 Nov 2021114.65114.65114.65114.65510004.99%
17 Nov 2021109.20108.95109.20108.90390005.00%
16 Nov 2021104.00103.00104.45103.00330004.52%
15 Nov 202199.5098.4099.5098.40120001.53%
12 Nov 202198.0098.0098.0098.0090002.40%
10 Nov 202195.7095.6095.7095.6060000.74%
09 Nov 202195.0095.0095.0095.00159000-1.04%
08 Nov 202196.0095.1096.0095.1060001.05%
04 Nov 202195.0095.0095.0095.00300000.00%
21 Oct 202195.0095.0095.0095.003000-0.21%
20 Oct 202195.2095.2095.2095.203000-3.35%
13 Oct 202198.5097.0098.5097.0060000.51%
12 Oct 202198.0098.0098.0098.0030003.05%
01 Oct 202195.1095.1095.1095.103000-1.96%
30 Sep 202197.0097.0097.0097.0030000.00%
28 Sep 202197.0098.1098.1097.0015000-1.02%
24 Sep 202198.0098.0098.0098.0030001.03%
20 Sep 202197.0098.9098.9097.006000-1.92%
17 Sep 202198.9098.9098.9098.9030004.11%
16 Sep 202195.0095.0095.0095.0030000.00%
15 Sep 202195.0094.9595.0094.9560004.97%
09 Sep 202190.5092.0092.0089.003330000.17%
08 Sep 202190.3592.0093.7090.3590000.67%
07 Sep 202189.7593.0093.0089.756000-1.21%
06 Sep 202190.8592.1092.1090.5015000-4.37%
03 Sep 202195.0095.0095.0095.0030002.15%
02 Sep 202193.0093.0093.0093.0030001.09%
01 Sep 202192.0091.9592.0091.9560001.66%
31 Aug 202190.5092.2592.2590.506000-4.23%
30 Aug 202194.5090.0594.5090.0590003.17%
27 Aug 202191.6091.6091.6091.603000-1.29%
26 Aug 202192.8092.0092.8092.0060004.98%
24 Aug 202188.4087.2091.0087.20360001.49%
23 Aug 202187.1090.0090.0087.1027000-2.68%
20 Aug 202189.5091.0091.0087.5015000-2.19%
18 Aug 202191.5090.9591.5090.90120003.74%
17 Aug 202188.2086.0088.2086.0090003.70%
16 Aug 202185.0586.0086.0084.25222000-3.90%
13 Aug 202188.5091.0091.0088.5012000-2.69%
12 Aug 202190.9591.0091.0090.956000-0.05%
11 Aug 202191.0091.0095.0090.2030000-4.11%
09 Aug 202194.9098.0098.0094.3024000-4.38%
06 Aug 202199.2595.1099.3094.90210004.58%
05 Aug 202194.9094.0094.9094.00210004.98%
04 Aug 202190.4090.3090.4088.00240004.99%
03 Aug 202186.1084.8086.1083.05210005.00%
02 Aug 202182.0080.9582.0080.95240004.99%
30 Jul 202178.1078.1578.1578.106000-2.38%
29 Jul 202180.0080.0080.0080.003000-1.23%
28 Jul 202181.0081.0081.0081.0030002.53%
27 Jul 202179.0079.0079.0079.0030000.64%
26 Jul 202178.5078.5078.5078.5030000.64%
23 Jul 202178.0077.0078.0077.0060001.30%
22 Jul 202177.0076.0077.0075.0063000-1.28%
20 Jul 202178.0078.0078.0078.0030001.30%
19 Jul 202177.0077.0577.0577.0060000.00%
15 Jul 202177.0078.0079.8077.00210001.32%
14 Jul 202176.0075.0076.0074.101770002.01%
13 Jul 202174.5073.0074.5073.006000-0.67%
08 Jul 202175.0075.0075.0075.0030000-1.32%
07 Jul 202176.0076.0076.0076.003000-4.10%
05 Jul 202179.2578.0079.2578.0060004.97%
30 Jun 202175.5075.2075.5075.002370000.53%
28 Jun 202175.1079.0079.0075.00126000-2.47%
21 Jun 202177.0075.0077.0075.001530004.05%
18 Jun 202174.0076.0076.0074.0012000-3.90%
16 Jun 202177.0077.0077.0077.0030002.53%
14 Jun 202175.1075.1078.0075.102010000.13%
11 Jun 202175.0075.0075.0075.0060001.35%
10 Jun 202174.0074.0074.0074.001950000.00%
09 Jun 202174.0074.0574.0574.006000-1.33%
07 Jun 202175.0075.0075.0075.001500000.00%
04 Jun 202175.0075.0075.0075.003000-0.13%
02 Jun 202175.1076.0076.0075.1027000-2.47%
01 Jun 202177.0081.0081.0077.009000-4.94%
28 May 202181.0079.0081.0079.0060002.79%
26 May 202178.8078.6078.9578.60180002.34%
18 May 202177.0077.0077.0077.0030002.67%
30 Apr 202175.0075.0075.0075.003000-1.32%
23 Apr 202176.0076.0076.0076.0030001.33%
22 Apr 202175.0075.0075.0075.0030001.21%
20 Apr 202174.1075.0075.0074.106000-5.00%
12 Apr 202178.0078.0078.0078.003000-2.50%
09 Apr 202180.0080.0080.0080.0030000.00%
08 Apr 202180.0080.0080.0080.0060000.00%
07 Apr 202180.0080.0080.0080.0090002.50%
06 Apr 202178.0578.0080.5075.05153000-1.20%
05 Apr 202179.0079.0079.0079.003000-1.25%
01 Apr 202180.0080.0080.0080.0030001.27%
30 Mar 202179.0080.0080.0079.0012000-4.30%
26 Mar 202182.5579.1083.9577.70630000.98%
25 Mar 202181.7581.0082.5081.0060003.88%
24 Mar 202178.7080.6081.7576.4024000-2.11%
23 Mar 202180.4076.6080.4076.60150004.96%
22 Mar 202176.6076.6076.6076.6030004.93%
19 Mar 202173.0073.0073.0073.0030004.29%
18 Mar 202170.0070.0070.0070.0030002.94%
16 Mar 202168.0068.0068.0068.003000-1.09%
15 Mar 202168.7568.7568.7568.7530002.46%
12 Mar 202167.1067.1067.1067.1030000.15%
03 Mar 202167.0067.0067.0067.003000-1.47%
26 Feb 202168.0068.0068.0068.003000-0.15%
25 Feb 202168.1068.1068.1068.1030000.00%
18 Feb 202168.1068.1068.1068.103000-4.89%
17 Feb 202171.6066.0071.7066.0090004.22%
16 Feb 202168.7072.0072.0068.7015000-4.98%
15 Feb 202172.3069.0072.6069.00150004.56%
12 Feb 202169.1569.1569.1569.1560004.93%
10 Feb 202165.9065.8565.9065.8560004.94%
09 Feb 202162.8062.8062.8062.8030004.93%
08 Feb 202159.8559.8559.8559.8530005.00%
05 Feb 202157.0056.9557.0056.9560003.54%
01 Feb 202155.0555.0555.0555.056000-4.92%
29 Jan 202157.9057.9057.9057.906000-4.93%
28 Jan 202160.9061.0061.0060.9030000-4.99%
27 Jan 202164.1064.1064.1064.103000-4.97%
25 Jan 202167.4568.0568.0567.459000-4.93%
21 Jan 202170.9570.9570.9570.953000-0.07%
20 Jan 202171.0071.0571.2071.009000-1.32%
18 Jan 202171.9572.5072.5071.956000-0.07%
15 Jan 202172.0072.0072.0072.0060001.41%
14 Jan 202171.0067.5071.9067.50360008.56%
13 Jan 202165.4067.0067.0065.00210002.59%
12 Jan 202163.7561.0064.0060.05660006.34%
11 Jan 202159.9558.0059.9558.00120003.36%
08 Jan 202158.0056.0058.0056.00240007.41%
07 Jan 202154.0054.8555.0054.00180000.00%
06 Jan 202154.0055.0055.0054.0060000.93%
04 Jan 202153.5053.5053.5053.5030004.90%
29 Dec 202051.0053.0053.0051.0012000-1.92%
28 Dec 202052.0049.9552.0049.95150004.10%
24 Dec 202049.9548.6049.9548.60180003.63%
23 Dec 202048.2048.2048.2048.2030000.42%
22 Dec 202048.0048.0048.0048.0030002.13%

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