SEBI Registration No.: INA000006688
Preparing link (3 sec)...
IVALUE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 218.24 | 215.00 | 220.05 | 212.40 | 126778 | -0.85% |
| 01 Apr 2026 | 220.11 | 225.00 | 226.00 | 216.16 | 99397 | 1.70% |
| 30 Mar 2026 | 216.43 | 219.17 | 227.96 | 212.20 | 267965 | -2.68% |
| 27 Mar 2026 | 222.40 | 222.24 | 226.61 | 218.35 | 182704 | -1.43% |
| 25 Mar 2026 | 225.62 | 220.00 | 228.00 | 220.00 | 125517 | 2.62% |
| 24 Mar 2026 | 219.87 | 216.90 | 221.11 | 207.36 | 221395 | 3.42% |
| 23 Mar 2026 | 212.60 | 230.39 | 231.90 | 207.35 | 147416 | -9.68% |
| 20 Mar 2026 | 235.38 | 228.79 | 239.89 | 225.55 | 160771 | 4.40% |
| 19 Mar 2026 | 225.46 | 230.95 | 230.95 | 223.66 | 79363 | -3.34% |
| 18 Mar 2026 | 233.24 | 227.77 | 238.60 | 225.00 | 369264 | 2.40% |
| 17 Mar 2026 | 227.77 | 226.93 | 229.35 | 225.00 | 47154 | 0.37% |
| 16 Mar 2026 | 226.93 | 225.08 | 230.99 | 220.41 | 115937 | 0.81% |
| 13 Mar 2026 | 225.10 | 227.10 | 230.79 | 218.61 | 83620 | -2.24% |
| 12 Mar 2026 | 230.26 | 225.00 | 235.00 | 223.58 | 105367 | 0.72% |
| 11 Mar 2026 | 228.61 | 227.60 | 230.80 | 227.10 | 57403 | 0.44% |
| 10 Mar 2026 | 227.60 | 228.70 | 236.00 | 224.94 | 162303 | 1.01% |
| 09 Mar 2026 | 225.32 | 222.00 | 229.49 | 222.00 | 125388 | 0.08% |
| 06 Mar 2026 | 225.15 | 223.30 | 228.96 | 223.30 | 62569 | 0.01% |
| 05 Mar 2026 | 225.12 | 226.46 | 228.91 | 223.00 | 71022 | -0.59% |
| 04 Mar 2026 | 226.46 | 225.47 | 230.95 | 222.00 | 70728 | -0.09% |
| 02 Mar 2026 | 226.67 | 220.10 | 231.00 | 220.10 | 62516 | 0.70% |
| 27 Feb 2026 | 225.10 | 225.30 | 229.70 | 221.89 | 44764 | -0.71% |
| 26 Feb 2026 | 226.70 | 226.29 | 229.95 | 224.70 | 46140 | -0.09% |
| 25 Feb 2026 | 226.90 | 225.00 | 232.80 | 219.65 | 119117 | 0.84% |
| 24 Feb 2026 | 225.02 | 224.00 | 226.41 | 223.28 | 141575 | -0.04% |
| 23 Feb 2026 | 225.11 | 228.00 | 228.00 | 224.55 | 160560 | -0.07% |
| 20 Feb 2026 | 225.26 | 224.49 | 228.00 | 221.22 | 153112 | 0.06% |
| 19 Feb 2026 | 225.12 | 228.43 | 230.19 | 223.11 | 107666 | -1.45% |
| 18 Feb 2026 | 228.43 | 235.00 | 235.00 | 227.20 | 42418 | -1.67% |
| 17 Feb 2026 | 232.31 | 231.00 | 235.00 | 228.48 | 132374 | 1.05% |
| 16 Feb 2026 | 229.89 | 240.37 | 240.37 | 228.10 | 73085 | -4.36% |
| 13 Feb 2026 | 240.38 | 241.50 | 245.80 | 236.00 | 134577 | -2.72% |
| 12 Feb 2026 | 247.10 | 247.00 | 250.59 | 241.61 | 145313 | 0.21% |
| 11 Feb 2026 | 246.57 | 248.00 | 252.59 | 244.20 | 75068 | -0.76% |
| 10 Feb 2026 | 248.45 | 237.73 | 254.85 | 237.66 | 252582 | 4.68% |
| 09 Feb 2026 | 237.34 | 235.08 | 242.88 | 227.95 | 305277 | 0.96% |
| 06 Feb 2026 | 235.08 | 229.95 | 236.40 | 225.00 | 431891 | 2.30% |
| 05 Feb 2026 | 229.80 | 218.73 | 234.80 | 213.98 | 1853126 | -8.34% |
| 04 Feb 2026 | 250.72 | 251.95 | 259.90 | 245.00 | 93055 | -1.17% |
| 03 Feb 2026 | 253.70 | 251.00 | 256.50 | 246.65 | 93760 | 5.27% |
| 02 Feb 2026 | 241.01 | 244.87 | 247.71 | 229.35 | 48827 | -2.12% |
| 01 Feb 2026 | 246.24 | 240.00 | 250.65 | 240.00 | 60971 | 2.15% |
| 30 Jan 2026 | 241.05 | 235.50 | 247.95 | 231.30 | 121739 | 1.86% |
| 29 Jan 2026 | 236.65 | 232.65 | 240.00 | 225.55 | 145260 | 1.72% |
| 28 Jan 2026 | 232.65 | 224.05 | 235.70 | 224.05 | 180420 | 3.75% |
| 27 Jan 2026 | 224.25 | 225.40 | 232.00 | 219.30 | 182815 | -0.51% |
| 23 Jan 2026 | 225.40 | 233.00 | 234.70 | 223.50 | 131405 | -3.90% |
| 22 Jan 2026 | 234.55 | 225.95 | 235.65 | 225.95 | 145130 | 4.64% |
| 21 Jan 2026 | 224.15 | 230.00 | 237.50 | 222.50 | 220275 | -4.33% |
| 20 Jan 2026 | 234.30 | 245.40 | 245.80 | 232.35 | 192031 | -5.43% |
| 19 Jan 2026 | 247.75 | 245.40 | 250.60 | 241.55 | 115429 | 0.45% |
| 16 Jan 2026 | 246.65 | 250.95 | 251.80 | 245.20 | 67298 | -1.83% |
| 14 Jan 2026 | 251.25 | 248.60 | 254.00 | 248.25 | 106620 | 1.07% |
| 13 Jan 2026 | 248.60 | 248.00 | 255.85 | 246.15 | 131627 | -0.26% |
| 12 Jan 2026 | 249.25 | 254.80 | 255.00 | 240.00 | 259022 | -1.54% |
| 09 Jan 2026 | 253.15 | 257.00 | 263.80 | 252.00 | 141805 | -2.95% |
| 08 Jan 2026 | 260.85 | 269.00 | 271.15 | 259.90 | 94301 | -3.03% |
| 07 Jan 2026 | 269.00 | 265.50 | 277.65 | 265.50 | 119739 | 0.49% |
| 06 Jan 2026 | 267.70 | 269.00 | 273.00 | 265.00 | 222239 | -0.58% |
| 05 Jan 2026 | 269.25 | 273.85 | 278.10 | 267.90 | 214734 | -0.52% |
| 02 Jan 2026 | 270.65 | 281.05 | 281.05 | 266.60 | 134647 | -3.56% |
| 01 Jan 2026 | 280.65 | 282.60 | 293.90 | 277.25 | 332257 | 0.11% |
| 31 Dec 2025 | 280.35 | 263.85 | 285.50 | 263.85 | 302738 | 6.25% |
| 30 Dec 2025 | 263.85 | 265.00 | 268.00 | 260.40 | 33706 | -0.73% |
| 29 Dec 2025 | 265.80 | 270.00 | 271.00 | 264.05 | 67148 | -2.53% |
| 26 Dec 2025 | 272.70 | 275.20 | 275.95 | 269.80 | 72586 | -1.85% |
| 24 Dec 2025 | 277.85 | 275.00 | 280.75 | 272.30 | 133772 | 0.62% |
| 23 Dec 2025 | 276.15 | 275.00 | 279.15 | 265.55 | 75818 | -0.23% |
| 22 Dec 2025 | 276.80 | 269.95 | 278.55 | 269.40 | 94759 | 2.86% |
| 19 Dec 2025 | 269.10 | 271.95 | 274.75 | 266.45 | 117127 | -0.06% |
| 18 Dec 2025 | 269.25 | 283.95 | 283.95 | 267.60 | 222016 | -5.18% |
| 17 Dec 2025 | 283.95 | 292.85 | 295.00 | 282.40 | 157756 | -3.04% |
| 16 Dec 2025 | 292.85 | 288.05 | 294.15 | 280.00 | 111321 | 1.38% |
| 15 Dec 2025 | 288.85 | 283.80 | 290.55 | 281.10 | 78249 | 1.33% |
| 12 Dec 2025 | 285.05 | 286.30 | 293.85 | 283.15 | 110735 | -1.18% |
| 11 Dec 2025 | 288.45 | 284.50 | 290.25 | 277.60 | 171433 | 1.39% |
| 10 Dec 2025 | 284.50 | 289.75 | 291.75 | 278.80 | 162676 | -1.81% |
| 09 Dec 2025 | 289.75 | 284.00 | 293.20 | 272.90 | 292379 | 2.04% |
| 08 Dec 2025 | 283.95 | 296.75 | 298.15 | 281.40 | 431851 | -5.55% |
| 05 Dec 2025 | 300.65 | 293.80 | 305.00 | 292.10 | 473235 | 3.03% |
| 04 Dec 2025 | 291.80 | 286.15 | 294.00 | 286.15 | 227477 | 1.18% |
| 03 Dec 2025 | 288.40 | 293.50 | 296.20 | 284.80 | 479597 | -1.75% |
| 02 Dec 2025 | 293.55 | 297.00 | 298.30 | 289.60 | 366999 | -1.51% |
| 01 Dec 2025 | 298.05 | 303.00 | 308.25 | 293.00 | 341776 | -0.88% |
| 28 Nov 2025 | 300.70 | 304.00 | 305.70 | 298.20 | 402970 | -1.65% |
| 27 Nov 2025 | 305.75 | 311.15 | 313.75 | 303.10 | 226058 | -1.74% |
| 26 Nov 2025 | 311.15 | 308.00 | 317.00 | 308.00 | 219264 | 1.09% |
| 25 Nov 2025 | 307.80 | 301.70 | 313.00 | 301.45 | 235828 | 2.82% |
| 24 Nov 2025 | 299.35 | 310.95 | 315.80 | 292.00 | 590212 | -4.05% |
| 21 Nov 2025 | 312.00 | 318.90 | 320.40 | 306.45 | 354788 | -2.16% |
| 20 Nov 2025 | 318.90 | 325.00 | 340.00 | 310.85 | 1479644 | -1.45% |
| 19 Nov 2025 | 323.60 | 324.00 | 329.80 | 317.00 | 417989 | 0.37% |
| 18 Nov 2025 | 322.40 | 322.00 | 331.75 | 313.20 | 725864 | -0.17% |
| 17 Nov 2025 | 322.95 | 310.10 | 324.10 | 305.70 | 794956 | 3.38% |
| 14 Nov 2025 | 312.40 | 321.00 | 324.35 | 309.65 | 571128 | -4.41% |
| 13 Nov 2025 | 326.80 | 320.00 | 333.80 | 316.30 | 1426239 | 2.17% |
| 12 Nov 2025 | 319.85 | 307.95 | 329.20 | 303.10 | 5283530 | 7.77% |
| 11 Nov 2025 | 296.80 | 296.05 | 301.00 | 290.00 | 702147 | 2.05% |
| 10 Nov 2025 | 290.85 | 298.75 | 298.75 | 288.00 | 477282 | -1.17% |
| 07 Nov 2025 | 294.30 | 285.55 | 296.65 | 282.40 | 507090 | 2.76% |
| 06 Nov 2025 | 286.40 | 277.50 | 290.10 | 274.65 | 399742 | 1.76% |
| 04 Nov 2025 | 281.45 | 280.20 | 285.25 | 278.00 | 186001 | -0.34% |
| 03 Nov 2025 | 282.40 | 284.00 | 286.60 | 279.00 | 219934 | -1.24% |
| 31 Oct 2025 | 285.95 | 287.15 | 291.20 | 282.50 | 268106 | -0.42% |
| 30 Oct 2025 | 287.15 | 270.00 | 289.90 | 266.40 | 815851 | 7.03% |
| 29 Oct 2025 | 268.30 | 259.10 | 269.80 | 257.00 | 529867 | 3.37% |
| 28 Oct 2025 | 259.55 | 255.00 | 261.50 | 252.30 | 681589 | 3.06% |
| 27 Oct 2025 | 251.85 | 258.85 | 263.60 | 250.70 | 586181 | -3.17% |
| 24 Oct 2025 | 260.10 | 272.50 | 272.50 | 257.00 | 224451 | -3.31% |
| 23 Oct 2025 | 269.00 | 274.05 | 277.00 | 268.00 | 382596 | -2.25% |
| 21 Oct 2025 | 275.20 | 274.10 | 278.35 | 274.00 | 37671 | 0.40% |
| 20 Oct 2025 | 274.10 | 278.60 | 282.00 | 272.35 | 622825 | -0.67% |
| 17 Oct 2025 | 275.95 | 272.10 | 281.60 | 269.45 | 674877 | -2.95% |
| 16 Oct 2025 | 284.35 | 293.00 | 295.40 | 282.55 | 415068 | -1.64% |
| 15 Oct 2025 | 289.10 | 287.95 | 292.35 | 283.60 | 497814 | 0.91% |
| 14 Oct 2025 | 286.50 | 300.05 | 304.75 | 285.00 | 946361 | -4.60% |
| 13 Oct 2025 | 300.30 | 295.00 | 302.00 | 290.00 | 627040 | 0.79% |
| 10 Oct 2025 | 297.95 | 292.30 | 303.60 | 292.30 | 1266762 | 1.95% |
| 09 Oct 2025 | 292.25 | 294.75 | 300.90 | 289.00 | 501785 | -1.18% |
| 08 Oct 2025 | 295.75 | 287.95 | 300.00 | 284.45 | 1011194 | 3.75% |
| 07 Oct 2025 | 285.05 | 292.00 | 305.45 | 282.20 | 2771969 | -1.61% |
| 06 Oct 2025 | 289.70 | 295.50 | 300.00 | 284.00 | 734030 | -1.55% |
| 03 Oct 2025 | 294.25 | 282.30 | 295.95 | 282.30 | 783870 | 3.55% |
| 01 Oct 2025 | 284.15 | 276.10 | 286.80 | 276.10 | 439757 | 1.85% |
| 30 Sep 2025 | 279.00 | 290.00 | 301.95 | 273.65 | 1373906 | -2.31% |
| 29 Sep 2025 | 285.60 | 280.00 | 290.00 | 280.00 | 1103541 | 3.05% |
| 26 Sep 2025 | 277.15 | 280.00 | 292.60 | 274.00 | 1748977 | -1.67% |
