SEBI Registration No.: INA000006688
Preparing link (3 sec)...
INDIQUBE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 143.40 | 135.99 | 150.99 | 135.01 | 30661 | 4.23% |
| 01 Apr 2026 | 137.58 | 140.00 | 144.51 | 136.00 | 38043 | 1.45% |
| 30 Mar 2026 | 135.61 | 134.90 | 137.00 | 132.14 | 83084 | 1.54% |
| 27 Mar 2026 | 133.55 | 138.00 | 140.59 | 131.15 | 110110 | -5.80% |
| 25 Mar 2026 | 141.78 | 136.50 | 146.99 | 136.50 | 101503 | 4.15% |
| 24 Mar 2026 | 136.13 | 137.60 | 140.40 | 134.79 | 107152 | 0.42% |
| 23 Mar 2026 | 135.56 | 141.05 | 147.50 | 132.05 | 96505 | -8.44% |
| 20 Mar 2026 | 148.05 | 172.00 | 172.00 | 146.05 | 171313 | 1.13% |
| 19 Mar 2026 | 146.39 | 145.00 | 152.40 | 143.28 | 85688 | 0.37% |
| 18 Mar 2026 | 145.85 | 141.00 | 149.69 | 140.10 | 146535 | 5.19% |
| 17 Mar 2026 | 138.66 | 144.65 | 145.49 | 136.25 | 94432 | -2.72% |
| 16 Mar 2026 | 142.53 | 150.04 | 150.04 | 141.20 | 62640 | -5.01% |
| 13 Mar 2026 | 150.04 | 153.30 | 154.80 | 148.00 | 61725 | -4.11% |
| 12 Mar 2026 | 156.47 | 160.86 | 160.86 | 154.02 | 60138 | -2.24% |
| 11 Mar 2026 | 160.05 | 162.81 | 166.09 | 159.00 | 57146 | -1.69% |
| 10 Mar 2026 | 162.80 | 167.03 | 168.91 | 160.20 | 60493 | -1.97% |
| 09 Mar 2026 | 166.07 | 162.00 | 171.99 | 162.00 | 35357 | -2.86% |
| 06 Mar 2026 | 170.96 | 169.50 | 173.00 | 167.20 | 16498 | 0.70% |
| 05 Mar 2026 | 169.77 | 168.41 | 172.50 | 163.54 | 28080 | 2.70% |
| 04 Mar 2026 | 165.30 | 170.02 | 170.10 | 162.00 | 53848 | -4.73% |
| 02 Mar 2026 | 173.51 | 165.00 | 177.19 | 164.56 | 32998 | 0.57% |
| 27 Feb 2026 | 172.52 | 172.35 | 175.02 | 170.50 | 7106 | -0.89% |
| 26 Feb 2026 | 174.07 | 174.01 | 175.08 | 172.26 | 12288 | -0.78% |
| 25 Feb 2026 | 175.44 | 174.00 | 176.50 | 173.50 | 10119 | 0.82% |
| 24 Feb 2026 | 174.02 | 177.00 | 177.91 | 172.50 | 16680 | -2.37% |
| 23 Feb 2026 | 178.25 | 177.00 | 180.00 | 177.00 | 46859 | 0.63% |
| 20 Feb 2026 | 177.14 | 182.73 | 182.73 | 176.50 | 23494 | -2.14% |
| 19 Feb 2026 | 181.01 | 180.90 | 182.40 | 178.00 | 24297 | 0.08% |
| 18 Feb 2026 | 180.86 | 173.37 | 181.20 | 173.37 | 183882 | 3.31% |
| 17 Feb 2026 | 175.06 | 175.29 | 181.90 | 170.20 | 48205 | 1.30% |
| 16 Feb 2026 | 172.82 | 181.45 | 181.80 | 170.62 | 59017 | -4.55% |
| 13 Feb 2026 | 181.06 | 182.41 | 186.10 | 180.00 | 26860 | -0.74% |
| 12 Feb 2026 | 182.41 | 183.35 | 184.80 | 175.01 | 119346 | 0.29% |
| 11 Feb 2026 | 181.88 | 191.00 | 191.00 | 181.05 | 130956 | 2.36% |
| 10 Feb 2026 | 177.68 | 175.31 | 181.25 | 174.34 | 13501 | 2.11% |
| 09 Feb 2026 | 174.00 | 173.90 | 176.18 | 170.77 | 18751 | 1.76% |
| 06 Feb 2026 | 170.99 | 174.60 | 176.13 | 166.57 | 74474 | -1.04% |
| 05 Feb 2026 | 172.79 | 177.79 | 177.79 | 170.12 | 39218 | -1.75% |
| 04 Feb 2026 | 175.87 | 174.30 | 178.88 | 170.49 | 20849 | 1.40% |
| 03 Feb 2026 | 173.45 | 173.55 | 177.61 | 169.51 | 45265 | 1.96% |
| 02 Feb 2026 | 170.12 | 176.95 | 177.01 | 163.51 | 33308 | -3.34% |
| 01 Feb 2026 | 176.00 | 174.25 | 177.65 | 170.59 | 17279 | -0.15% |
| 30 Jan 2026 | 176.26 | 174.15 | 178.91 | 172.01 | 51176 | -0.19% |
| 29 Jan 2026 | 176.60 | 181.32 | 181.34 | 170.02 | 109247 | -1.76% |
| 28 Jan 2026 | 179.77 | 187.99 | 190.00 | 176.00 | 48922 | -3.40% |
| 27 Jan 2026 | 186.09 | 187.00 | 189.70 | 184.66 | 9073 | -1.39% |
| 23 Jan 2026 | 188.72 | 190.51 | 192.59 | 188.00 | 6964 | -1.54% |
| 22 Jan 2026 | 191.67 | 191.15 | 200.00 | 190.00 | 24009 | 0.27% |
| 21 Jan 2026 | 191.15 | 190.11 | 193.94 | 188.42 | 14348 | -0.86% |
| 20 Jan 2026 | 192.81 | 197.97 | 197.97 | 192.00 | 11971 | -2.61% |
| 19 Jan 2026 | 197.97 | 196.20 | 211.50 | 193.10 | 27038 | -0.59% |
| 16 Jan 2026 | 199.15 | 196.10 | 199.99 | 196.10 | 4960 | 0.48% |
| 14 Jan 2026 | 198.19 | 206.00 | 206.00 | 197.71 | 13564 | -2.62% |
| 13 Jan 2026 | 203.52 | 195.90 | 208.00 | 193.69 | 43735 | 4.92% |
| 12 Jan 2026 | 193.98 | 192.00 | 196.17 | 186.00 | 130410 | -0.05% |
| 09 Jan 2026 | 194.08 | 203.89 | 203.94 | 192.03 | 16071 | -4.29% |
| 08 Jan 2026 | 202.77 | 207.67 | 207.67 | 202.10 | 8464 | -0.41% |
| 07 Jan 2026 | 203.60 | 210.70 | 211.91 | 203.15 | 22286 | -2.42% |
| 06 Jan 2026 | 208.65 | 207.00 | 216.45 | 200.08 | 129001 | -0.26% |
| 05 Jan 2026 | 209.19 | 206.90 | 212.52 | 202.98 | 59037 | -0.40% |
| 02 Jan 2026 | 210.03 | 206.51 | 211.85 | 206.51 | 22926 | 0.16% |
| 01 Jan 2026 | 209.69 | 210.99 | 213.00 | 206.30 | 13330 | -0.07% |
| 31 Dec 2025 | 209.83 | 207.95 | 211.00 | 203.65 | 67082 | 0.90% |
| 30 Dec 2025 | 207.95 | 202.89 | 209.00 | 200.05 | 24739 | 2.20% |
| 29 Dec 2025 | 203.48 | 200.51 | 208.49 | 199.89 | 50327 | -0.74% |
| 26 Dec 2025 | 205.00 | 199.00 | 205.99 | 199.00 | 26002 | 1.98% |
| 24 Dec 2025 | 201.01 | 201.08 | 203.00 | 199.76 | 54495 | -0.04% |
| 23 Dec 2025 | 201.10 | 203.38 | 203.57 | 200.00 | 40660 | -1.18% |
| 22 Dec 2025 | 203.50 | 202.89 | 206.07 | 201.18 | 15659 | -0.70% |
| 19 Dec 2025 | 204.94 | 203.01 | 208.00 | 201.04 | 25284 | -0.05% |
| 18 Dec 2025 | 205.05 | 200.87 | 206.58 | 198.49 | 28657 | 0.04% |
| 17 Dec 2025 | 204.97 | 205.06 | 208.00 | 198.00 | 40339 | -0.03% |
| 16 Dec 2025 | 205.04 | 198.99 | 207.49 | 195.60 | 232732 | 3.56% |
| 15 Dec 2025 | 198.00 | 192.00 | 201.65 | 192.00 | 32938 | 2.09% |
| 12 Dec 2025 | 193.94 | 195.39 | 198.33 | 192.00 | 47019 | -0.27% |
| 11 Dec 2025 | 194.46 | 198.42 | 198.42 | 193.11 | 19534 | -1.55% |
| 10 Dec 2025 | 197.52 | 194.60 | 200.81 | 193.91 | 37998 | 2.01% |
| 09 Dec 2025 | 193.63 | 197.01 | 197.01 | 191.12 | 48073 | -1.94% |
| 08 Dec 2025 | 197.47 | 203.96 | 205.67 | 194.01 | 39975 | -3.18% |
| 05 Dec 2025 | 203.96 | 206.00 | 206.72 | 203.25 | 20320 | -0.70% |
| 04 Dec 2025 | 205.39 | 211.90 | 212.05 | 204.61 | 22791 | -1.07% |
| 03 Dec 2025 | 207.62 | 207.80 | 210.78 | 204.01 | 26440 | -0.07% |
| 02 Dec 2025 | 207.77 | 214.10 | 215.32 | 205.48 | 77853 | -3.44% |
| 01 Dec 2025 | 215.17 | 226.65 | 226.65 | 212.12 | 111978 | -4.63% |
| 28 Nov 2025 | 225.61 | 228.90 | 229.00 | 222.26 | 295788 | -1.08% |
| 27 Nov 2025 | 228.07 | 231.15 | 231.15 | 226.00 | 25079 | -0.83% |
| 26 Nov 2025 | 229.99 | 224.00 | 232.01 | 222.31 | 251602 | 1.82% |
| 25 Nov 2025 | 225.88 | 225.98 | 226.19 | 221.00 | 53212 | 0.67% |
| 24 Nov 2025 | 224.38 | 224.31 | 226.00 | 220.71 | 42423 | -0.27% |
| 21 Nov 2025 | 224.98 | 225.00 | 225.99 | 218.75 | 82132 | -0.01% |
| 20 Nov 2025 | 225.00 | 217.68 | 227.00 | 214.30 | 189413 | 2.44% |
| 19 Nov 2025 | 219.65 | 218.75 | 224.39 | 213.43 | 58506 | 0.44% |
| 18 Nov 2025 | 218.68 | 217.04 | 220.00 | 214.35 | 34322 | -0.16% |
| 17 Nov 2025 | 219.04 | 221.70 | 221.70 | 216.04 | 42893 | -0.71% |
| 14 Nov 2025 | 220.60 | 221.98 | 221.98 | 213.01 | 39905 | -0.04% |
| 13 Nov 2025 | 220.69 | 221.98 | 221.98 | 217.45 | 73136 | -0.38% |
| 12 Nov 2025 | 221.53 | 217.00 | 223.50 | 206.01 | 123147 | 2.50% |
| 11 Nov 2025 | 216.13 | 222.08 | 222.08 | 214.40 | 57114 | -1.22% |
| 10 Nov 2025 | 218.80 | 202.84 | 220.64 | 202.78 | 572121 | 7.33% |
| 07 Nov 2025 | 203.86 | 207.70 | 207.80 | 201.00 | 205176 | -0.87% |
| 06 Nov 2025 | 205.64 | 213.25 | 214.88 | 203.33 | 357200 | -3.29% |
| 04 Nov 2025 | 212.64 | 213.30 | 217.90 | 211.47 | 220473 | -0.76% |
| 03 Nov 2025 | 214.26 | 212.02 | 214.90 | 211.36 | 51187 | 0.45% |
| 31 Oct 2025 | 213.30 | 215.65 | 216.00 | 211.90 | 31680 | 0.00% |
| 30 Oct 2025 | 213.29 | 212.50 | 216.49 | 212.32 | 34185 | 0.37% |
| 29 Oct 2025 | 212.50 | 220.20 | 221.17 | 210.00 | 125730 | -4.08% |
| 28 Oct 2025 | 221.54 | 224.17 | 224.89 | 220.40 | 29088 | -1.48% |
| 27 Oct 2025 | 224.87 | 222.01 | 226.00 | 217.31 | 80905 | 0.70% |
| 24 Oct 2025 | 223.31 | 227.21 | 227.21 | 221.10 | 27305 | -1.72% |
| 23 Oct 2025 | 227.21 | 228.00 | 228.90 | 224.23 | 70222 | 0.46% |
| 21 Oct 2025 | 226.16 | 224.35 | 227.36 | 224.35 | 12324 | 0.76% |
| 20 Oct 2025 | 224.46 | 228.20 | 230.95 | 222.30 | 55002 | -2.28% |
| 17 Oct 2025 | 229.69 | 228.50 | 231.00 | 222.03 | 68072 | 0.83% |
| 16 Oct 2025 | 227.81 | 227.50 | 229.12 | 225.00 | 72828 | 0.33% |
| 15 Oct 2025 | 227.07 | 226.45 | 228.16 | 221.00 | 142588 | 1.77% |
| 14 Oct 2025 | 223.11 | 225.01 | 227.12 | 219.60 | 85620 | -1.39% |
| 13 Oct 2025 | 226.26 | 225.72 | 228.42 | 222.83 | 49034 | 0.24% |
| 10 Oct 2025 | 225.72 | 224.90 | 228.69 | 221.66 | 163974 | 0.34% |
| 09 Oct 2025 | 224.96 | 230.00 | 230.00 | 216.32 | 391169 | -1.86% |
| 08 Oct 2025 | 229.22 | 234.11 | 235.52 | 226.20 | 118633 | -1.29% |
| 07 Oct 2025 | 232.21 | 228.09 | 233.48 | 222.05 | 143177 | 1.81% |
| 06 Oct 2025 | 228.08 | 232.65 | 232.65 | 226.01 | 96058 | -2.25% |
| 03 Oct 2025 | 233.34 | 234.41 | 235.79 | 230.40 | 119464 | 0.90% |
| 01 Oct 2025 | 231.26 | 229.00 | 233.00 | 227.57 | 79769 | 1.43% |
| 30 Sep 2025 | 228.00 | 230.97 | 232.26 | 226.00 | 543836 | -0.87% |
| 29 Sep 2025 | 230.00 | 231.98 | 233.70 | 224.77 | 119314 | 0.26% |
| 26 Sep 2025 | 229.41 | 231.21 | 237.50 | 226.77 | 253763 | -0.83% |
| 25 Sep 2025 | 231.34 | 231.06 | 236.75 | 230.12 | 145838 | -0.33% |
| 24 Sep 2025 | 232.10 | 235.00 | 241.00 | 226.60 | 487011 | -2.23% |
| 23 Sep 2025 | 237.40 | 233.40 | 240.00 | 233.10 | 648719 | 1.82% |
| 22 Sep 2025 | 233.16 | 238.00 | 243.80 | 232.01 | 771157 | -2.00% |
| 19 Sep 2025 | 237.92 | 229.40 | 239.40 | 228.32 | 770596 | 3.77% |
| 18 Sep 2025 | 229.28 | 232.00 | 233.80 | 228.25 | 173502 | 0.53% |
| 17 Sep 2025 | 228.06 | 229.45 | 231.20 | 225.52 | 220173 | -0.61% |
| 16 Sep 2025 | 229.45 | 230.00 | 231.50 | 227.25 | 163821 | 1.53% |
| 15 Sep 2025 | 226.00 | 225.54 | 227.76 | 222.76 | 91658 | 0.20% |
| 12 Sep 2025 | 225.54 | 222.89 | 227.10 | 219.56 | 150740 | 1.69% |
| 11 Sep 2025 | 221.79 | 234.89 | 237.00 | 218.88 | 539304 | -4.92% |
| 10 Sep 2025 | 233.26 | 236.50 | 236.91 | 229.60 | 219853 | -0.03% |
| 09 Sep 2025 | 233.32 | 236.88 | 237.74 | 229.70 | 242214 | -1.06% |
| 08 Sep 2025 | 235.83 | 230.00 | 237.00 | 227.40 | 389708 | 2.52% |
| 05 Sep 2025 | 230.03 | 234.00 | 239.74 | 226.69 | 519144 | -0.86% |
| 04 Sep 2025 | 232.03 | 230.01 | 238.00 | 228.10 | 699072 | -1.29% |
| 03 Sep 2025 | 235.06 | 236.00 | 238.00 | 229.22 | 1390081 | 1.18% |
| 02 Sep 2025 | 232.33 | 221.00 | 234.33 | 220.01 | 1814310 | 4.77% |
| 01 Sep 2025 | 221.75 | 218.96 | 224.23 | 218.96 | 156204 | 1.27% |
| 29 Aug 2025 | 218.96 | 215.06 | 220.00 | 212.85 | 279554 | 2.24% |
| 28 Aug 2025 | 214.16 | 215.21 | 217.12 | 209.13 | 230959 | -1.38% |
| 26 Aug 2025 | 217.15 | 223.00 | 223.00 | 214.61 | 359190 | -2.59% |
| 25 Aug 2025 | 222.92 | 228.77 | 229.00 | 219.01 | 727811 | -1.90% |
| 22 Aug 2025 | 227.23 | 222.00 | 228.74 | 218.21 | 508089 | 2.18% |
| 21 Aug 2025 | 222.39 | 221.74 | 231.10 | 219.10 | 1063061 | 1.83% |
| 20 Aug 2025 | 218.40 | 214.10 | 220.78 | 213.51 | 508958 | 1.29% |
| 19 Aug 2025 | 215.62 | 215.10 | 221.40 | 211.55 | 515272 | 0.05% |
| 18 Aug 2025 | 215.52 | 216.99 | 218.79 | 208.10 | 558898 | 0.88% |
| 14 Aug 2025 | 213.64 | 222.00 | 226.75 | 211.23 | 741271 | -2.62% |
| 13 Aug 2025 | 219.38 | 221.04 | 225.80 | 216.00 | 1250265 | 0.73% |
| 12 Aug 2025 | 217.78 | 212.05 | 222.00 | 212.05 | 747040 | 2.74% |
| 11 Aug 2025 | 211.98 | 218.50 | 220.59 | 209.34 | 634232 | -1.88% |
| 08 Aug 2025 | 216.05 | 201.00 | 220.24 | 201.00 | 1387359 | 8.05% |
| 07 Aug 2025 | 199.95 | 202.00 | 204.66 | 195.40 | 541620 | -1.47% |
| 06 Aug 2025 | 202.93 | 212.05 | 212.49 | 201.20 | 394829 | -3.38% |
| 05 Aug 2025 | 210.02 | 213.00 | 213.55 | 206.00 | 907365 | -1.24% |
| 04 Aug 2025 | 212.65 | 219.01 | 220.10 | 210.10 | 621181 | -2.33% |
| 01 Aug 2025 | 217.72 | 219.05 | 223.30 | 216.28 | 756775 | -0.32% |
| 31 Jul 2025 | 218.42 | 211.30 | 233.50 | 207.52 | 5173192 | 0.21% |
