ETL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 872.00 | 870.15 | 872.00 | 870.15 | 900 | -0.91% |
| 18 Dec 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 150 | -0.23% |
| 16 Dec 2025 | 882.05 | 880.00 | 888.80 | 880.00 | 900 | -1.86% |
| 15 Dec 2025 | 898.80 | 881.05 | 898.80 | 881.05 | 1050 | 3.07% |
| 12 Dec 2025 | 872.00 | 870.95 | 872.00 | 870.95 | 300 | -0.14% |
| 11 Dec 2025 | 873.25 | 877.00 | 877.00 | 873.15 | 750 | -0.62% |
| 10 Dec 2025 | 878.70 | 865.05 | 882.00 | 865.05 | 1800 | 0.29% |
| 09 Dec 2025 | 876.20 | 873.00 | 876.20 | 873.00 | 900 | 0.60% |
| 08 Dec 2025 | 871.00 | 860.05 | 871.05 | 860.05 | 1800 | 1.24% |
| 05 Dec 2025 | 860.35 | 885.00 | 885.00 | 860.35 | 1800 | -2.79% |
| 04 Dec 2025 | 885.00 | 1029.35 | 1029.35 | 885.00 | 300 | 2.31% |
| 03 Dec 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 150 | 0.00% |
| 02 Dec 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 150 | 0.46% |
| 01 Dec 2025 | 861.05 | 875.60 | 875.60 | 860.05 | 1200 | -2.15% |
| 26 Nov 2025 | 880.00 | 852.90 | 880.00 | 852.90 | 300 | 0.34% |
| 24 Nov 2025 | 877.05 | 875.05 | 877.05 | 875.05 | 900 | -4.56% |
| 20 Nov 2025 | 919.00 | 900.00 | 920.00 | 900.00 | 1200 | 2.26% |
| 19 Nov 2025 | 898.65 | 870.00 | 898.65 | 860.20 | 450 | 0.97% |
| 17 Nov 2025 | 890.00 | 910.00 | 919.00 | 890.00 | 750 | -1.11% |
| 14 Nov 2025 | 900.00 | 861.00 | 900.00 | 861.00 | 1500 | 4.65% |
| 13 Nov 2025 | 860.00 | 840.05 | 860.00 | 840.05 | 600 | 2.37% |
| 12 Nov 2025 | 840.05 | 841.00 | 841.00 | 840.05 | 3300 | -3.44% |
| 10 Nov 2025 | 870.00 | 870.00 | 870.05 | 870.00 | 600 | 1.05% |
| 07 Nov 2025 | 861.00 | 860.05 | 861.00 | 860.05 | 450 | -0.05% |
| 06 Nov 2025 | 861.40 | 861.40 | 861.40 | 861.40 | 150 | -2.11% |
| 04 Nov 2025 | 880.00 | 863.05 | 880.00 | 863.00 | 3450 | -1.17% |
| 03 Nov 2025 | 890.40 | 890.40 | 890.40 | 890.40 | 600 | 1.19% |
| 31 Oct 2025 | 879.90 | 845.05 | 880.00 | 845.05 | 450 | 4.74% |
| 30 Oct 2025 | 840.05 | 840.05 | 840.05 | 840.05 | 150 | -0.59% |
| 29 Oct 2025 | 845.05 | 840.05 | 845.05 | 840.05 | 600 | 0.60% |
| 28 Oct 2025 | 840.05 | 845.00 | 895.00 | 840.05 | 4050 | -2.32% |
| 23 Oct 2025 | 860.00 | 855.05 | 860.00 | 721.10 | 5550 | 0.27% |
| 20 Oct 2025 | 857.65 | 857.65 | 857.65 | 857.65 | 150 | -0.85% |
| 17 Oct 2025 | 865.00 | 870.05 | 880.00 | 865.00 | 1350 | -0.58% |
| 16 Oct 2025 | 870.05 | 870.05 | 870.05 | 870.05 | 450 | -2.02% |
| 15 Oct 2025 | 888.00 | 887.00 | 888.00 | 887.00 | 300 | 2.46% |
| 14 Oct 2025 | 866.65 | 866.55 | 866.65 | 866.25 | 750 | -2.62% |
| 13 Oct 2025 | 890.00 | 855.05 | 890.00 | 845.00 | 4200 | 1.14% |
| 09 Oct 2025 | 880.00 | 870.00 | 880.00 | 865.95 | 450 | -3.94% |
| 08 Oct 2025 | 916.10 | 850.00 | 923.50 | 850.00 | 1050 | 7.78% |
| 07 Oct 2025 | 850.00 | 855.05 | 855.05 | 850.00 | 1500 | -0.22% |
| 06 Oct 2025 | 851.85 | 860.00 | 860.00 | 845.00 | 3300 | -2.09% |
| 03 Oct 2025 | 870.00 | 875.00 | 875.00 | 870.00 | 900 | -0.58% |
| 01 Oct 2025 | 875.05 | 875.05 | 875.05 | 875.05 | 150 | -4.36% |
| 26 Sep 2025 | 914.90 | 944.00 | 944.00 | 870.00 | 900 | -2.57% |
| 24 Sep 2025 | 939.00 | 935.00 | 939.00 | 875.30 | 1050 | 0.27% |
| 23 Sep 2025 | 936.45 | 936.00 | 936.90 | 936.00 | 300 | 5.40% |
| 22 Sep 2025 | 888.50 | 870.05 | 890.00 | 870.05 | 600 | 1.53% |
| 19 Sep 2025 | 875.15 | 875.15 | 875.15 | 875.15 | 150 | 0.01% |
| 18 Sep 2025 | 875.05 | 880.00 | 891.00 | 875.00 | 1200 | -2.52% |
| 17 Sep 2025 | 897.70 | 890.00 | 897.70 | 860.00 | 1650 | -0.81% |
| 16 Sep 2025 | 905.00 | 885.05 | 919.00 | 885.05 | 1650 | 2.82% |
| 15 Sep 2025 | 880.20 | 890.00 | 890.00 | 880.15 | 3150 | -0.55% |
| 12 Sep 2025 | 885.05 | 885.05 | 885.05 | 885.05 | 450 | -2.31% |
| 10 Sep 2025 | 906.00 | 905.00 | 906.00 | 905.00 | 1950 | 1.23% |
| 09 Sep 2025 | 895.00 | 875.05 | 907.00 | 870.05 | 7800 | 0.20% |
| 08 Sep 2025 | 893.25 | 893.20 | 893.25 | 893.20 | 1200 | -0.10% |
| 05 Sep 2025 | 894.10 | 916.55 | 925.00 | 890.05 | 1800 | -3.86% |
| 04 Sep 2025 | 930.00 | 920.00 | 960.00 | 920.00 | 750 | 0.45% |
| 03 Sep 2025 | 925.85 | 930.10 | 936.00 | 920.00 | 1350 | -0.77% |
| 02 Sep 2025 | 933.00 | 950.10 | 954.60 | 930.00 | 2550 | -1.79% |
| 01 Sep 2025 | 950.00 | 1000.00 | 1000.00 | 950.00 | 1650 | -3.70% |
| 29 Aug 2025 | 986.50 | 975.50 | 1000.00 | 973.00 | 450 | 1.18% |
| 28 Aug 2025 | 975.00 | 1000.00 | 1000.00 | 970.00 | 750 | -0.51% |
| 26 Aug 2025 | 980.00 | 985.50 | 985.50 | 941.25 | 2550 | -2.20% |
| 25 Aug 2025 | 1002.00 | 1030.00 | 1049.95 | 990.00 | 4050 | 0.00% |
| 22 Aug 2025 | 1002.00 | 1000.40 | 1014.00 | 1000.00 | 4350 | -1.86% |
| 21 Aug 2025 | 1021.00 | 1020.00 | 1021.00 | 1020.00 | 300 | 2.10% |
| 20 Aug 2025 | 1000.00 | 1037.00 | 1037.00 | 1000.00 | 2700 | -4.76% |
| 19 Aug 2025 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 150 | 0.00% |
| 18 Aug 2025 | 1050.00 | 1040.00 | 1050.00 | 1038.00 | 750 | 1.94% |
| 14 Aug 2025 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 300 | -0.77% |
| 13 Aug 2025 | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 150 | -1.14% |
| 12 Aug 2025 | 1049.95 | 1032.00 | 1050.00 | 1031.20 | 750 | 1.74% |
| 11 Aug 2025 | 1032.00 | 1020.00 | 1032.00 | 1020.00 | 1350 | -0.17% |
| 08 Aug 2025 | 1033.75 | 1050.00 | 1050.00 | 1000.00 | 2100 | -2.01% |
| 07 Aug 2025 | 1055.00 | 1080.00 | 1100.00 | 1055.00 | 1050 | 0.00% |
| 06 Aug 2025 | 1055.00 | 1045.00 | 1055.00 | 1045.00 | 450 | 0.00% |
| 05 Aug 2025 | 1055.00 | 950.10 | 1060.00 | 950.10 | 1050 | 0.48% |
| 04 Aug 2025 | 1050.00 | 990.10 | 1060.00 | 990.10 | 1950 | 0.96% |
| 01 Aug 2025 | 1040.00 | 1005.10 | 1040.00 | 1005.00 | 1650 | -1.33% |
| 31 Jul 2025 | 1054.00 | 1125.60 | 1125.70 | 1040.00 | 2550 | -5.89% |
| 30 Jul 2025 | 1120.00 | 1135.00 | 1235.00 | 1090.00 | 7050 | 5.67% |
| 29 Jul 2025 | 1059.90 | 1060.00 | 1074.90 | 1050.00 | 2250 | 6.02% |
| 28 Jul 2025 | 999.75 | 935.00 | 1120.00 | 935.00 | 6450 | 6.93% |
| 25 Jul 2025 | 935.00 | 940.00 | 940.00 | 930.00 | 900 | 1.85% |
| 24 Jul 2025 | 918.05 | 950.00 | 950.00 | 905.05 | 1050 | -0.75% |
| 23 Jul 2025 | 925.00 | 915.00 | 925.05 | 915.00 | 4050 | 1.20% |
| 22 Jul 2025 | 914.00 | 910.00 | 915.00 | 902.05 | 4200 | 0.78% |
| 21 Jul 2025 | 906.95 | 933.00 | 937.00 | 900.80 | 7050 | -2.79% |
| 18 Jul 2025 | 933.00 | 921.25 | 950.00 | 921.25 | 1200 | -3.52% |
| 17 Jul 2025 | 967.00 | 993.35 | 993.35 | 935.00 | 4200 | 2.21% |
| 16 Jul 2025 | 946.05 | 900.00 | 946.05 | 888.00 | 10350 | 5.00% |
| 15 Jul 2025 | 901.00 | 939.00 | 939.00 | 860.00 | 13350 | -0.27% |
| 14 Jul 2025 | 903.40 | 924.35 | 924.35 | 888.00 | 16350 | 2.62% |
| 11 Jul 2025 | 880.35 | 880.35 | 880.35 | 880.35 | 12900 | 5.00% |
| 10 Jul 2025 | 838.45 | 820.00 | 838.45 | 820.00 | 1200 | 5.00% |
| 09 Jul 2025 | 798.55 | 770.00 | 803.00 | 751.00 | 11700 | 4.41% |
