IWARE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 207.45 | 209.80 | 210.00 | 198.50 | 32400 | -0.12% |
| 18 Dec 2025 | 207.70 | 210.00 | 210.00 | 206.10 | 12000 | -3.60% |
| 17 Dec 2025 | 215.45 | 213.95 | 215.90 | 209.70 | 14400 | 4.01% |
| 16 Dec 2025 | 207.15 | 211.00 | 211.00 | 206.00 | 18000 | -3.43% |
| 15 Dec 2025 | 214.50 | 221.10 | 222.00 | 214.50 | 7200 | -2.99% |
| 12 Dec 2025 | 221.10 | 230.00 | 230.00 | 217.05 | 16800 | -0.65% |
| 11 Dec 2025 | 222.55 | 231.60 | 231.60 | 222.05 | 15600 | 0.25% |
| 10 Dec 2025 | 222.00 | 233.00 | 235.50 | 220.00 | 18000 | -3.06% |
| 09 Dec 2025 | 229.00 | 218.75 | 229.65 | 207.90 | 57600 | 4.69% |
| 08 Dec 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 19200 | 4.99% |
| 05 Dec 2025 | 208.35 | 199.75 | 208.35 | 199.75 | 24000 | 4.99% |
| 04 Dec 2025 | 198.45 | 198.00 | 208.00 | 196.60 | 68400 | -4.11% |
| 03 Dec 2025 | 206.95 | 211.00 | 211.00 | 206.95 | 54000 | -5.00% |
| 02 Dec 2025 | 217.85 | 221.00 | 225.00 | 217.85 | 36000 | -4.99% |
| 01 Dec 2025 | 229.30 | 229.00 | 238.95 | 225.70 | 30000 | 0.11% |
| 28 Nov 2025 | 229.05 | 243.90 | 243.90 | 229.05 | 44400 | -5.00% |
| 27 Nov 2025 | 241.10 | 237.80 | 243.90 | 227.50 | 97200 | 0.69% |
| 26 Nov 2025 | 239.45 | 239.45 | 239.45 | 232.45 | 97200 | 5.00% |
| 25 Nov 2025 | 228.05 | 221.00 | 228.05 | 218.00 | 31200 | 5.00% |
| 24 Nov 2025 | 217.20 | 223.70 | 223.70 | 212.55 | 39600 | -2.91% |
| 21 Nov 2025 | 223.70 | 223.55 | 223.70 | 214.00 | 87600 | 5.00% |
| 20 Nov 2025 | 213.05 | 208.00 | 213.05 | 201.00 | 73200 | 4.98% |
| 19 Nov 2025 | 202.95 | 191.00 | 202.95 | 191.00 | 36000 | 3.52% |
| 18 Nov 2025 | 196.05 | 190.85 | 202.40 | 190.85 | 31200 | 1.69% |
| 17 Nov 2025 | 192.80 | 197.00 | 197.00 | 187.20 | 26400 | -1.61% |
| 14 Nov 2025 | 195.95 | 198.00 | 200.00 | 190.00 | 46800 | -0.03% |
| 13 Nov 2025 | 196.00 | 192.00 | 198.60 | 192.00 | 30000 | 2.94% |
| 12 Nov 2025 | 190.40 | 205.90 | 205.90 | 189.35 | 90000 | -4.47% |
| 11 Nov 2025 | 199.30 | 199.30 | 199.30 | 197.15 | 51600 | 4.98% |
| 10 Nov 2025 | 189.85 | 182.00 | 189.85 | 180.00 | 74400 | 4.98% |
| 07 Nov 2025 | 180.85 | 163.65 | 180.85 | 163.65 | 151200 | 4.99% |
| 06 Nov 2025 | 172.25 | 172.25 | 172.25 | 172.25 | 27600 | -4.99% |
| 04 Nov 2025 | 181.30 | 185.10 | 185.10 | 181.30 | 36000 | -4.98% |
| 03 Nov 2025 | 190.80 | 200.85 | 200.85 | 190.80 | 85200 | -5.00% |
| 31 Oct 2025 | 200.85 | 203.80 | 204.90 | 185.50 | 415200 | 2.92% |
| 30 Oct 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 75600 | 4.98% |
| 29 Oct 2025 | 185.90 | 185.90 | 185.90 | 185.90 | 8400 | 5.00% |
| 28 Oct 2025 | 177.05 | 177.05 | 177.05 | 177.05 | 9600 | 4.98% |
| 27 Oct 2025 | 168.65 | 168.65 | 168.65 | 168.40 | 20400 | 4.98% |
| 24 Oct 2025 | 160.65 | 156.10 | 160.65 | 156.10 | 55200 | 5.00% |
| 23 Oct 2025 | 153.00 | 140.60 | 154.90 | 140.60 | 24000 | 3.41% |
| 21 Oct 2025 | 147.95 | 147.90 | 148.00 | 147.90 | 2400 | 2.74% |
| 20 Oct 2025 | 144.00 | 140.10 | 145.95 | 140.10 | 14400 | 3.60% |
| 17 Oct 2025 | 139.00 | 143.00 | 144.45 | 137.75 | 22800 | -4.14% |
| 16 Oct 2025 | 145.00 | 143.00 | 148.90 | 143.00 | 8400 | -2.59% |
| 15 Oct 2025 | 148.85 | 149.50 | 149.50 | 144.35 | 10800 | -2.04% |
| 14 Oct 2025 | 151.95 | 147.50 | 152.00 | 146.20 | 15600 | 2.91% |
| 13 Oct 2025 | 147.65 | 150.35 | 151.40 | 147.00 | 10800 | -3.75% |
| 10 Oct 2025 | 153.40 | 152.00 | 153.40 | 150.20 | 12000 | 0.92% |
| 09 Oct 2025 | 152.00 | 148.00 | 152.00 | 145.00 | 19200 | -0.03% |
| 08 Oct 2025 | 152.05 | 157.65 | 157.65 | 151.10 | 43200 | 1.27% |
| 07 Oct 2025 | 150.15 | 145.05 | 150.15 | 145.05 | 36000 | 5.00% |
| 06 Oct 2025 | 143.00 | 142.90 | 143.00 | 137.60 | 97200 | 4.99% |
| 03 Oct 2025 | 136.20 | 130.00 | 137.15 | 130.00 | 52800 | 4.25% |
| 01 Oct 2025 | 130.65 | 128.00 | 131.00 | 128.00 | 9600 | 2.96% |
| 30 Sep 2025 | 126.90 | 127.00 | 127.00 | 123.00 | 13200 | -0.31% |
| 29 Sep 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 2400 | 4.30% |
| 26 Sep 2025 | 122.05 | 126.00 | 126.00 | 122.05 | 4800 | -0.77% |
| 25 Sep 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 1200 | 0.00% |
| 24 Sep 2025 | 123.00 | 125.00 | 126.00 | 123.00 | 6000 | -2.11% |
| 23 Sep 2025 | 125.65 | 125.00 | 126.00 | 123.00 | 7200 | 2.15% |
| 22 Sep 2025 | 123.00 | 125.00 | 125.00 | 123.00 | 6000 | 0.00% |
| 19 Sep 2025 | 123.00 | 124.00 | 124.00 | 123.00 | 3600 | -0.81% |
| 18 Sep 2025 | 124.00 | 125.00 | 125.00 | 124.00 | 2400 | -4.76% |
| 17 Sep 2025 | 130.20 | 123.90 | 130.20 | 123.90 | 24000 | 5.00% |
| 16 Sep 2025 | 124.00 | 123.00 | 124.00 | 123.00 | 3600 | 3.29% |
| 15 Sep 2025 | 120.05 | 122.00 | 122.00 | 120.00 | 15600 | -3.19% |
| 12 Sep 2025 | 124.00 | 122.00 | 124.00 | 120.00 | 19200 | 1.64% |
| 11 Sep 2025 | 122.00 | 124.00 | 124.00 | 122.00 | 6000 | -2.40% |
| 10 Sep 2025 | 125.00 | 128.00 | 128.00 | 125.00 | 6000 | -1.19% |
| 09 Sep 2025 | 126.50 | 123.05 | 126.50 | 123.05 | 4800 | 2.85% |
| 08 Sep 2025 | 123.00 | 124.00 | 128.00 | 123.00 | 16800 | -0.73% |
| 05 Sep 2025 | 123.90 | 122.00 | 124.90 | 119.05 | 13200 | 1.06% |
| 04 Sep 2025 | 122.60 | 125.10 | 127.00 | 122.05 | 20400 | -1.96% |
| 03 Sep 2025 | 125.05 | 128.00 | 130.00 | 125.00 | 16800 | -3.44% |
| 02 Sep 2025 | 129.50 | 132.00 | 133.00 | 129.50 | 8400 | -2.67% |
| 01 Sep 2025 | 133.05 | 131.00 | 133.90 | 131.00 | 26400 | 3.14% |
| 29 Aug 2025 | 129.00 | 132.00 | 135.00 | 129.00 | 10800 | -1.53% |
| 28 Aug 2025 | 131.00 | 133.00 | 135.00 | 131.00 | 27600 | -2.96% |
| 26 Aug 2025 | 135.00 | 137.10 | 140.90 | 133.00 | 45600 | -1.46% |
| 25 Aug 2025 | 137.00 | 135.00 | 138.00 | 131.00 | 42000 | 4.14% |
| 22 Aug 2025 | 131.55 | 134.00 | 136.50 | 129.10 | 24000 | -1.61% |
| 21 Aug 2025 | 133.70 | 130.00 | 134.00 | 126.10 | 45600 | 0.68% |
| 20 Aug 2025 | 132.80 | 132.50 | 141.00 | 130.50 | 198000 | 1.76% |
| 19 Aug 2025 | 130.50 | 124.95 | 136.00 | 122.00 | 198000 | 9.53% |
| 18 Aug 2025 | 119.15 | 104.95 | 123.00 | 104.95 | 198000 | 13.53% |
| 14 Aug 2025 | 104.95 | 107.60 | 110.00 | 104.85 | 32400 | -2.37% |
| 13 Aug 2025 | 107.50 | 113.40 | 113.45 | 107.50 | 69600 | -4.49% |
| 12 Aug 2025 | 112.55 | 95.85 | 114.70 | 95.85 | 382800 | 17.42% |
| 11 Aug 2025 | 95.85 | 92.45 | 100.00 | 92.45 | 224400 | 3.68% |
| 08 Aug 2025 | 92.45 | 93.00 | 94.40 | 92.20 | 38400 | 1.32% |
| 07 Aug 2025 | 91.25 | 93.40 | 93.50 | 91.10 | 18000 | -2.67% |
| 06 Aug 2025 | 93.75 | 93.95 | 93.95 | 92.00 | 16800 | 1.90% |
| 05 Aug 2025 | 92.00 | 94.00 | 94.60 | 91.00 | 19200 | -2.28% |
| 04 Aug 2025 | 94.15 | 87.50 | 94.90 | 87.50 | 54000 | 4.38% |
| 01 Aug 2025 | 90.20 | 95.00 | 95.90 | 89.00 | 63600 | -3.01% |
| 31 Jul 2025 | 93.00 | 92.00 | 95.00 | 91.50 | 72000 | -0.27% |
| 30 Jul 2025 | 93.25 | 91.00 | 95.00 | 89.70 | 72000 | 4.13% |
| 29 Jul 2025 | 89.55 | 87.90 | 90.00 | 87.90 | 39600 | 1.88% |
| 28 Jul 2025 | 87.90 | 86.80 | 87.95 | 86.60 | 10800 | 3.41% |
| 25 Jul 2025 | 85.00 | 87.00 | 87.00 | 85.00 | 10800 | -3.41% |
| 24 Jul 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 2400 | -1.12% |
| 23 Jul 2025 | 89.00 | 88.00 | 89.00 | 88.00 | 7200 | 2.12% |
| 22 Jul 2025 | 87.15 | 87.10 | 88.50 | 87.10 | 18000 | -0.40% |
| 21 Jul 2025 | 87.50 | 87.35 | 89.45 | 87.25 | 18000 | -1.57% |
| 18 Jul 2025 | 88.90 | 89.15 | 90.30 | 88.90 | 18000 | -0.11% |
| 17 Jul 2025 | 89.00 | 89.40 | 89.45 | 88.30 | 16800 | -0.45% |
| 16 Jul 2025 | 89.40 | 87.15 | 90.85 | 87.15 | 16800 | 1.59% |
| 15 Jul 2025 | 88.00 | 88.40 | 88.40 | 88.00 | 3600 | -1.73% |
| 14 Jul 2025 | 89.55 | 87.00 | 90.00 | 87.00 | 20400 | 2.58% |
| 11 Jul 2025 | 87.30 | 86.90 | 87.55 | 86.70 | 10800 | 0.63% |
| 10 Jul 2025 | 86.75 | 88.50 | 90.40 | 86.00 | 50400 | -1.42% |
| 09 Jul 2025 | 88.00 | 87.60 | 88.95 | 87.60 | 13200 | -0.56% |
| 08 Jul 2025 | 88.50 | 88.70 | 90.50 | 88.50 | 26400 | 2.91% |
| 04 Jul 2025 | 86.00 | 86.05 | 86.10 | 85.10 | 12000 | -4.34% |
| 03 Jul 2025 | 89.90 | 88.50 | 89.90 | 87.00 | 7200 | 1.58% |
| 02 Jul 2025 | 88.50 | 89.55 | 89.55 | 88.05 | 6000 | -1.67% |
| 01 Jul 2025 | 90.00 | 89.80 | 91.00 | 89.80 | 9600 | 2.27% |
| 30 Jun 2025 | 88.00 | 89.75 | 89.75 | 88.00 | 10800 | -1.23% |
| 27 Jun 2025 | 89.10 | 86.30 | 91.00 | 86.30 | 12000 | 2.00% |
| 26 Jun 2025 | 87.35 | 88.00 | 89.40 | 85.00 | 60000 | -1.58% |
| 25 Jun 2025 | 88.75 | 91.90 | 92.75 | 88.50 | 43200 | -1.33% |
| 24 Jun 2025 | 89.95 | 85.00 | 90.85 | 85.00 | 36000 | 8.83% |
| 23 Jun 2025 | 82.65 | 87.00 | 87.00 | 82.00 | 40800 | -5.05% |
| 20 Jun 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 1200 | 0.00% |
| 19 Jun 2025 | 87.05 | 88.80 | 88.80 | 86.05 | 16800 | -1.97% |
| 18 Jun 2025 | 88.80 | 93.00 | 93.00 | 88.05 | 68400 | -4.00% |
| 17 Jun 2025 | 92.50 | 90.95 | 92.85 | 90.25 | 34800 | 1.93% |
| 16 Jun 2025 | 90.75 | 89.00 | 91.50 | 88.50 | 28800 | 1.68% |
| 13 Jun 2025 | 89.25 | 90.10 | 90.10 | 89.00 | 33600 | -1.92% |
| 12 Jun 2025 | 91.00 | 92.30 | 93.30 | 90.65 | 16800 | -1.41% |
| 11 Jun 2025 | 92.30 | 91.90 | 93.50 | 89.05 | 56400 | 0.44% |
| 10 Jun 2025 | 91.90 | 91.00 | 92.15 | 87.75 | 40800 | 0.22% |
| 09 Jun 2025 | 91.70 | 93.80 | 94.00 | 91.10 | 42000 | -0.54% |
| 06 Jun 2025 | 92.20 | 95.80 | 95.90 | 90.25 | 73200 | -1.86% |
| 05 Jun 2025 | 93.95 | 90.00 | 97.00 | 88.75 | 361200 | 11.78% |
| 04 Jun 2025 | 84.05 | 70.05 | 84.80 | 70.05 | 146400 | 18.21% |
| 03 Jun 2025 | 71.10 | 71.55 | 74.00 | 71.00 | 20400 | -2.60% |
| 02 Jun 2025 | 73.00 | 74.05 | 74.45 | 72.00 | 22800 | -1.42% |
| 30 May 2025 | 74.05 | 76.90 | 76.90 | 74.05 | 4800 | -3.71% |
| 29 May 2025 | 76.90 | 76.00 | 76.90 | 75.10 | 6000 | 2.53% |
| 28 May 2025 | 75.00 | 71.95 | 75.00 | 71.95 | 22800 | 4.24% |
| 27 May 2025 | 71.95 | 72.80 | 73.00 | 71.10 | 24000 | -1.71% |
| 26 May 2025 | 73.20 | 75.00 | 75.00 | 72.30 | 28800 | -3.30% |
| 23 May 2025 | 75.70 | 77.50 | 77.50 | 75.25 | 26400 | -2.32% |
| 22 May 2025 | 77.50 | 78.00 | 78.00 | 77.50 | 7200 | -0.39% |
| 21 May 2025 | 77.80 | 78.75 | 80.00 | 77.70 | 50400 | 0.06% |
| 20 May 2025 | 77.75 | 80.00 | 82.30 | 76.50 | 90000 | -0.64% |
| 19 May 2025 | 78.25 | 82.35 | 83.00 | 78.25 | 51600 | -4.98% |
| 16 May 2025 | 82.35 | 81.80 | 82.60 | 80.00 | 48000 | 0.61% |
| 15 May 2025 | 81.85 | 81.85 | 82.00 | 78.00 | 39600 | 2.83% |
| 14 May 2025 | 79.60 | 82.00 | 83.85 | 79.50 | 45600 | -4.84% |
| 13 May 2025 | 83.65 | 85.00 | 85.75 | 81.00 | 87600 | -1.24% |
| 12 May 2025 | 84.70 | 84.00 | 86.00 | 80.25 | 115200 | 0.30% |
| 09 May 2025 | 84.45 | 77.00 | 84.45 | 76.50 | 115200 | 4.97% |
| 08 May 2025 | 80.45 | 79.00 | 80.90 | 78.95 | 82800 | 4.41% |
| 07 May 2025 | 77.05 | 77.50 | 80.00 | 76.85 | 156000 | -4.76% |
