KTL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Dec 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 54000 | 4.30% |
| 08 Dec 2025 | 4.65 | 4.45 | 4.65 | 4.45 | 42000 | 4.49% |
| 01 Dec 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 12000 | -4.30% |
| 24 Nov 2025 | 4.65 | 4.90 | 5.10 | 4.65 | 33000 | -5.10% |
| 17 Nov 2025 | 4.90 | 4.70 | 4.90 | 4.55 | 21000 | 4.26% |
| 10 Nov 2025 | 4.70 | 4.50 | 4.70 | 4.30 | 24000 | 4.44% |
| 03 Nov 2025 | 4.50 | 4.35 | 4.50 | 4.15 | 45000 | 3.45% |
| 27 Oct 2025 | 4.35 | 4.75 | 4.75 | 4.35 | 87000 | -4.40% |
| 20 Oct 2025 | 4.55 | 4.40 | 4.60 | 4.20 | 33000 | 3.41% |
| 13 Oct 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 18000 | -4.35% |
| 06 Oct 2025 | 4.60 | 4.60 | 5.00 | 4.60 | 51000 | -4.17% |
| 29 Sep 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 12000 | -4.95% |
| 22 Sep 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 15000 | -4.72% |
| 15 Sep 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 75000 | -4.50% |
| 08 Sep 2025 | 5.55 | 5.60 | 5.60 | 5.55 | 42000 | -4.31% |
| 01 Sep 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 36000 | -4.92% |
| 25 Aug 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 24000 | -4.69% |
| 18 Aug 2025 | 6.40 | 6.50 | 6.50 | 6.40 | 18000 | -4.48% |
| 11 Aug 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 12000 | -4.96% |
| 04 Aug 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 15000 | -4.73% |
| 28 Jul 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 3000 | -4.52% |
| 21 Jul 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 6000 | -4.91% |
| 30 Jun 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 6000 | -4.68% |
| 16 Jun 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 6000 | -1.72% |
| 23 May 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 9000 | -1.69% |
| 22 May 2025 | 8.85 | 8.90 | 8.90 | 8.85 | 15000 | -1.67% |
| 21 May 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 12000 | -1.64% |
| 20 May 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9000 | -1.61% |
| 19 May 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 15000 | -1.59% |
| 16 May 2025 | 9.45 | 9.45 | 9.45 | 9.40 | 36000 | 5.00% |
| 15 May 2025 | 9.00 | 9.00 | 9.00 | 8.60 | 51000 | 4.65% |
| 14 May 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 3000 | 4.88% |
| 13 May 2025 | 8.20 | 7.85 | 8.20 | 7.85 | 9000 | 4.46% |
| 12 May 2025 | 7.85 | 7.55 | 7.85 | 7.55 | 6000 | 4.67% |
| 09 May 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 3000 | 4.90% |
| 08 May 2025 | 7.15 | 7.50 | 7.50 | 7.15 | 15000 | -4.67% |
| 07 May 2025 | 7.50 | 7.45 | 7.50 | 7.45 | 6000 | -4.46% |
| 06 May 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 12000 | -4.85% |
| 05 May 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 9000 | -4.62% |
| 30 Apr 2025 | 8.65 | 8.65 | 8.70 | 8.65 | 9000 | -1.70% |
| 29 Apr 2025 | 8.80 | 8.85 | 8.85 | 8.80 | 6000 | 1.15% |
| 28 Apr 2025 | 8.70 | 8.85 | 8.85 | 8.70 | 9000 | -1.69% |
| 25 Apr 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 3000 | -1.67% |
| 22 Apr 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 6000 | 0.00% |
| 21 Apr 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9000 | 1.69% |
| 17 Apr 2025 | 8.85 | 9.00 | 9.00 | 8.85 | 12000 | -1.67% |
| 15 Apr 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 3000 | 1.69% |
| 11 Apr 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 3000 | 1.72% |
| 09 Apr 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 3000 | 1.75% |
| 08 Apr 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 12000 | -1.72% |
| 07 Apr 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 9000 | -1.69% |
| 04 Apr 2025 | 8.85 | 8.90 | 9.15 | 8.85 | 33000 | -1.67% |
| 03 Apr 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 6000 | 1.69% |
| 02 Apr 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 3000 | 1.72% |
| 01 Apr 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 21000 | 1.75% |
| 28 Mar 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 87000 | -1.72% |
| 27 Mar 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 114000 | 4.82% |
| 26 Mar 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 72000 | 4.40% |
| 25 Mar 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 9000 | 4.61% |
| 24 Mar 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 15000 | 4.83% |
| 21 Mar 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 24000 | 4.32% |
| 20 Mar 2025 | 6.95 | 6.35 | 6.95 | 6.35 | 189000 | 4.51% |
| 19 Mar 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 33000 | -5.00% |
| 18 Mar 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 24000 | -4.76% |
| 17 Mar 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 9000 | -4.55% |
| 13 Mar 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 24000 | -4.94% |
| 12 Mar 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 12000 | -4.71% |
| 11 Mar 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 21000 | -5.03% |
| 10 Mar 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 15000 | -4.79% |
| 07 Mar 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 15000 | -5.05% |
| 06 Mar 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 33000 | -4.81% |
| 05 Mar 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 42000 | -5.02% |
| 04 Mar 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 24000 | -4.78% |
| 03 Mar 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 3000 | -4.96% |
| 28 Feb 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 21000 | -4.72% |
| 27 Feb 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 6000 | -4.87% |
| 25 Feb 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 6000 | -4.98% |
| 24 Feb 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 3000 | -4.75% |
| 21 Feb 2025 | 14.75 | 14.90 | 14.90 | 14.75 | 6000 | -4.84% |
| 20 Feb 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 6000 | -4.91% |
| 19 Feb 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 9000 | -4.96% |
| 13 Feb 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 18000 | -4.99% |
| 12 Feb 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 12000 | -5.00% |
| 11 Feb 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 12000 | -5.00% |
| 06 Feb 2025 | 20.00 | 20.00 | 20.00 | 19.50 | 27000 | -0.74% |
| 05 Feb 2025 | 20.15 | 20.10 | 20.15 | 20.10 | 15000 | -3.13% |
| 03 Feb 2025 | 20.80 | 20.00 | 20.80 | 19.95 | 12000 | -0.95% |
| 31 Jan 2025 | 21.00 | 21.05 | 21.05 | 21.00 | 6000 | -3.00% |
| 30 Jan 2025 | 21.65 | 20.50 | 21.65 | 20.50 | 9000 | 4.84% |
| 29 Jan 2025 | 20.65 | 20.00 | 21.00 | 19.35 | 18000 | 3.25% |
| 28 Jan 2025 | 20.00 | 19.30 | 20.00 | 19.30 | 39000 | -1.48% |
| 27 Jan 2025 | 20.30 | 21.35 | 21.35 | 20.30 | 15000 | -4.92% |
| 24 Jan 2025 | 21.35 | 21.40 | 21.40 | 21.35 | 9000 | 4.66% |
| 23 Jan 2025 | 20.40 | 20.35 | 20.40 | 20.35 | 12000 | -4.67% |
| 22 Jan 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 9000 | -4.89% |
| 20 Jan 2025 | 22.50 | 22.20 | 23.05 | 22.20 | 9000 | -3.43% |
| 17 Jan 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 3000 | -0.21% |
| 16 Jan 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 3000 | 0.00% |
| 15 Jan 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 3000 | 0.00% |
| 14 Jan 2025 | 23.35 | 23.40 | 23.40 | 23.35 | 18000 | -4.89% |
| 13 Jan 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 3000 | -3.73% |
| 10 Jan 2025 | 25.50 | 25.50 | 25.75 | 25.50 | 12000 | -1.92% |
| 09 Jan 2025 | 26.00 | 25.80 | 27.85 | 25.80 | 42000 | -4.24% |
| 08 Jan 2025 | 27.15 | 28.55 | 28.55 | 27.15 | 21000 | -4.90% |
| 07 Jan 2025 | 28.55 | 28.70 | 28.70 | 28.55 | 9000 | 3.82% |
| 06 Jan 2025 | 27.50 | 27.60 | 27.60 | 27.50 | 18000 | 4.56% |
| 03 Jan 2025 | 26.30 | 26.35 | 26.35 | 26.30 | 18000 | 4.78% |
| 02 Jan 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 6000 | 0.40% |
| 31 Dec 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 3000 | -0.99% |
| 30 Dec 2024 | 25.25 | 24.85 | 25.25 | 24.85 | 15000 | -3.26% |
| 27 Dec 2024 | 26.10 | 25.50 | 26.75 | 25.50 | 12000 | 2.35% |
| 26 Dec 2024 | 25.50 | 27.75 | 27.75 | 25.50 | 24000 | -3.59% |
| 24 Dec 2024 | 26.45 | 25.00 | 26.45 | 24.20 | 42000 | 4.96% |
| 23 Dec 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 9000 | 0.00% |
| 20 Dec 2024 | 25.20 | 26.00 | 26.80 | 25.20 | 12000 | -3.82% |
| 19 Dec 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 6000 | 4.59% |
| 18 Dec 2024 | 25.05 | 25.70 | 25.70 | 25.05 | 9000 | -2.53% |
| 17 Dec 2024 | 25.70 | 25.70 | 25.75 | 25.70 | 9000 | -4.81% |
| 16 Dec 2024 | 27.00 | 28.00 | 28.00 | 27.00 | 9000 | 0.75% |
| 12 Dec 2024 | 26.80 | 28.00 | 28.00 | 26.80 | 9000 | -4.29% |
| 11 Dec 2024 | 28.00 | 27.00 | 28.00 | 27.00 | 18000 | 1.82% |
| 10 Dec 2024 | 27.50 | 26.15 | 27.50 | 26.15 | 9000 | 0.00% |
| 09 Dec 2024 | 27.50 | 27.40 | 27.50 | 27.40 | 15000 | 4.96% |
| 06 Dec 2024 | 26.20 | 26.25 | 26.30 | 26.15 | 33000 | -4.73% |
| 04 Dec 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 3000 | 1.66% |
| 03 Dec 2024 | 27.05 | 27.20 | 27.20 | 27.05 | 6000 | 0.74% |
| 02 Dec 2024 | 26.85 | 28.25 | 28.25 | 26.85 | 39000 | -4.96% |
| 29 Nov 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 3000 | 0.00% |
| 28 Nov 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 9000 | -4.88% |
| 26 Nov 2024 | 29.70 | 28.35 | 29.70 | 28.35 | 18000 | 4.76% |
| 25 Nov 2024 | 28.35 | 28.40 | 28.40 | 28.35 | 15000 | 4.81% |
| 22 Nov 2024 | 27.05 | 26.00 | 27.05 | 26.00 | 9000 | 0.19% |
| 21 Nov 2024 | 27.00 | 28.00 | 28.80 | 27.00 | 12000 | -3.74% |
| 19 Nov 2024 | 28.05 | 28.90 | 28.90 | 28.05 | 6000 | -3.28% |
| 18 Nov 2024 | 29.00 | 28.80 | 29.00 | 27.45 | 30000 | 0.69% |
| 14 Nov 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 3000 | -4.79% |
| 13 Nov 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 9000 | -4.87% |
| 11 Nov 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 3000 | -4.93% |
| 08 Nov 2024 | 33.45 | 33.50 | 33.50 | 33.45 | 9000 | 1.83% |
| 07 Nov 2024 | 32.85 | 32.85 | 32.85 | 32.80 | 30000 | 4.95% |
| 06 Nov 2024 | 31.30 | 31.00 | 31.35 | 31.00 | 15000 | 4.68% |
| 05 Nov 2024 | 29.90 | 29.75 | 30.10 | 29.75 | 12000 | 0.50% |
| 04 Nov 2024 | 29.75 | 30.05 | 30.05 | 29.75 | 9000 | -4.49% |
| 01 Nov 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 3000 | 4.88% |
| 30 Oct 2024 | 29.70 | 31.00 | 31.00 | 29.70 | 6000 | -4.35% |
| 29 Oct 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 3000 | -3.42% |
| 28 Oct 2024 | 32.15 | 31.00 | 32.20 | 31.00 | 12000 | 4.72% |
| 25 Oct 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 3000 | 4.96% |
| 24 Oct 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 3000 | 1.39% |
| 23 Oct 2024 | 28.85 | 30.05 | 30.05 | 28.60 | 15000 | -3.99% |
| 22 Oct 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 6000 | -4.91% |
| 21 Oct 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 12000 | -4.96% |
| 17 Oct 2024 | 33.25 | 31.45 | 33.25 | 31.45 | 21000 | 0.76% |
| 16 Oct 2024 | 33.00 | 32.80 | 33.00 | 32.80 | 6000 | 0.61% |
| 15 Oct 2024 | 32.80 | 32.10 | 32.90 | 32.10 | 12000 | 2.50% |
| 14 Oct 2024 | 32.00 | 32.30 | 32.30 | 31.95 | 18000 | 3.56% |
| 11 Oct 2024 | 30.90 | 30.80 | 32.15 | 30.80 | 12000 | 0.32% |
| 10 Oct 2024 | 30.80 | 30.90 | 30.90 | 30.80 | 24000 | -4.94% |
| 09 Oct 2024 | 32.40 | 33.40 | 33.40 | 32.05 | 24000 | 1.25% |
| 08 Oct 2024 | 32.00 | 26.55 | 32.00 | 26.55 | 102000 | 9.97% |
| 07 Oct 2024 | 29.10 | 31.70 | 31.70 | 29.10 | 27000 | -8.20% |
| 04 Oct 2024 | 31.70 | 32.15 | 32.20 | 31.70 | 33000 | -3.21% |
| 03 Oct 2024 | 32.75 | 32.65 | 33.30 | 32.60 | 30000 | -1.65% |
| 01 Oct 2024 | 33.30 | 32.75 | 33.50 | 32.70 | 24000 | 1.22% |
| 30 Sep 2024 | 32.90 | 32.40 | 33.50 | 32.40 | 15000 | -1.79% |
| 27 Sep 2024 | 33.50 | 33.75 | 34.65 | 33.50 | 15000 | -0.74% |
| 26 Sep 2024 | 33.75 | 34.70 | 34.70 | 32.80 | 33000 | -2.74% |
| 25 Sep 2024 | 34.70 | 35.05 | 35.35 | 34.20 | 63000 | -3.34% |
| 24 Sep 2024 | 35.90 | 34.10 | 36.10 | 34.10 | 15000 | 2.43% |
| 23 Sep 2024 | 35.05 | 36.00 | 36.00 | 34.55 | 21000 | -2.64% |
| 20 Sep 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 9000 | -0.83% |
| 19 Sep 2024 | 36.30 | 36.45 | 36.75 | 36.00 | 24000 | -1.49% |
| 18 Sep 2024 | 36.85 | 36.40 | 36.90 | 36.20 | 15000 | 0.41% |
| 17 Sep 2024 | 36.70 | 36.55 | 37.20 | 35.85 | 87000 | 0.41% |
| 16 Sep 2024 | 36.55 | 36.10 | 37.20 | 36.10 | 42000 | -0.27% |
| 13 Sep 2024 | 36.65 | 36.30 | 36.75 | 36.30 | 12000 | 1.10% |
| 12 Sep 2024 | 36.25 | 36.55 | 37.00 | 36.05 | 75000 | -0.82% |
| 11 Sep 2024 | 36.55 | 37.00 | 37.10 | 36.30 | 102000 | -0.81% |
| 10 Sep 2024 | 36.85 | 37.25 | 37.95 | 36.85 | 36000 | -4.16% |
| 09 Sep 2024 | 38.45 | 37.95 | 38.95 | 37.65 | 96000 | 2.53% |
| 06 Sep 2024 | 37.50 | 38.60 | 38.60 | 37.50 | 39000 | -2.72% |
| 05 Sep 2024 | 38.55 | 37.00 | 39.25 | 36.60 | 123000 | 3.77% |
| 04 Sep 2024 | 37.15 | 36.05 | 37.15 | 36.05 | 42000 | 0.54% |
| 03 Sep 2024 | 36.95 | 36.00 | 37.50 | 36.00 | 72000 | -0.40% |
| 02 Sep 2024 | 37.10 | 37.45 | 37.45 | 36.80 | 57000 | 0.13% |
| 30 Aug 2024 | 37.05 | 36.85 | 37.50 | 36.20 | 60000 | 0.54% |
| 29 Aug 2024 | 36.85 | 37.70 | 37.85 | 35.80 | 99000 | -2.25% |
| 28 Aug 2024 | 37.70 | 39.00 | 39.50 | 37.60 | 180000 | -3.33% |
| 27 Aug 2024 | 39.00 | 39.90 | 39.90 | 38.25 | 60000 | -0.51% |
| 26 Aug 2024 | 39.20 | 39.00 | 40.20 | 38.60 | 189000 | 2.48% |
| 23 Aug 2024 | 38.25 | 37.15 | 38.90 | 36.00 | 378000 | 5.37% |
| 22 Aug 2024 | 36.30 | 40.95 | 44.20 | 36.20 | 2997000 | -9.70% |
| 21 Aug 2024 | 40.20 | 41.00 | 41.00 | 40.10 | 255000 | 0.25% |
| 20 Aug 2024 | 40.10 | 39.90 | 41.50 | 39.40 | 453000 | 2.69% |
| 19 Aug 2024 | 39.05 | 39.00 | 42.50 | 36.50 | 1650000 | -2.62% |
| 16 Aug 2024 | 40.10 | 45.00 | 45.00 | 40.10 | 4164000 | -19.96% |
| 14 Aug 2024 | 50.10 | 65.40 | 71.95 | 50.10 | 3402000 | -19.97% |
| 13 Aug 2024 | 62.60 | 62.00 | 62.60 | 62.00 | 1515000 | 19.92% |
| 12 Aug 2024 | 52.20 | 43.50 | 52.20 | 43.50 | 393000 | 20.00% |
| 09 Aug 2024 | 43.50 | 43.00 | 43.50 | 43.00 | 9000 | -3.23% |
| 06 Aug 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 3000 | 8.18% |
| 05 Aug 2024 | 41.55 | 41.30 | 41.55 | 41.30 | 9000 | -3.37% |
| 02 Aug 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 3000 | -1.15% |
| 01 Aug 2024 | 43.50 | 44.00 | 44.00 | 43.05 | 39000 | 1.28% |
| 31 Jul 2024 | 42.95 | 41.60 | 43.25 | 41.60 | 24000 | -8.32% |
| 25 Jul 2024 | 46.85 | 45.00 | 46.85 | 45.00 | 6000 | 2.97% |
| 24 Jul 2024 | 45.50 | 45.00 | 45.50 | 45.00 | 6000 | -3.09% |
| 23 Jul 2024 | 46.95 | 42.00 | 46.95 | 42.00 | 6000 | 5.51% |
| 22 Jul 2024 | 44.50 | 39.15 | 47.35 | 39.15 | 12000 | 1.14% |
| 19 Jul 2024 | 44.00 | 42.45 | 44.00 | 42.45 | 9000 | 1.73% |
| 18 Jul 2024 | 43.25 | 45.00 | 45.10 | 43.25 | 18000 | -9.71% |
| 16 Jul 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 3000 | 3.12% |
| 15 Jul 2024 | 46.45 | 47.85 | 47.85 | 46.45 | 6000 | 0.98% |
| 12 Jul 2024 | 46.00 | 46.50 | 46.50 | 46.00 | 9000 | -1.92% |
| 11 Jul 2024 | 46.90 | 46.55 | 46.90 | 46.00 | 15000 | 0.86% |
| 10 Jul 2024 | 46.50 | 44.10 | 49.90 | 44.10 | 396000 | 5.44% |
| 09 Jul 2024 | 44.10 | 45.00 | 45.00 | 44.00 | 9000 | -2.00% |
| 08 Jul 2024 | 45.00 | 45.40 | 45.40 | 45.00 | 15000 | -0.88% |
| 05 Jul 2024 | 45.40 | 48.30 | 48.30 | 45.00 | 30000 | -6.10% |
| 04 Jul 2024 | 48.35 | 51.00 | 52.25 | 48.35 | 114000 | -1.12% |
| 03 Jul 2024 | 48.90 | 53.80 | 54.80 | 48.35 | 507000 | 1.24% |
| 02 Jul 2024 | 48.30 | 43.00 | 48.30 | 43.00 | 591000 | 20.00% |
| 01 Jul 2024 | 40.25 | 39.00 | 42.25 | 39.00 | 33000 | 1.90% |
| 28 Jun 2024 | 39.50 | 40.00 | 40.00 | 39.00 | 6000 | 2.33% |
| 26 Jun 2024 | 38.60 | 38.75 | 38.75 | 38.60 | 6000 | -5.28% |
| 25 Jun 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 3000 | 6.12% |
| 24 Jun 2024 | 38.40 | 38.50 | 38.50 | 38.40 | 15000 | -4.00% |
| 21 Jun 2024 | 40.00 | 40.00 | 40.95 | 39.05 | 54000 | 1.01% |
| 20 Jun 2024 | 39.60 | 39.00 | 39.70 | 37.65 | 24000 | 1.54% |
| 19 Jun 2024 | 39.00 | 37.50 | 39.00 | 37.20 | 39000 | 0.65% |
| 18 Jun 2024 | 38.75 | 39.00 | 39.00 | 37.45 | 54000 | -3.13% |
| 14 Jun 2024 | 40.00 | 42.25 | 43.20 | 40.00 | 57000 | -7.51% |
| 13 Jun 2024 | 43.25 | 43.00 | 46.00 | 43.00 | 24000 | 0.70% |
| 12 Jun 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 3000 | -0.12% |
| 11 Jun 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 3000 | 0.00% |
| 06 Jun 2024 | 43.00 | 41.00 | 45.50 | 41.00 | 18000 | 5.26% |
| 05 Jun 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 3000 | 0.00% |
| 04 Jun 2024 | 40.85 | 41.00 | 41.00 | 38.50 | 36000 | -2.74% |
| 03 Jun 2024 | 42.00 | 44.50 | 44.50 | 42.00 | 72000 | -5.62% |
| 30 May 2024 | 44.50 | 50.00 | 50.00 | 43.65 | 24000 | 3.49% |
| 29 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 3000 | -4.44% |
| 28 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 | 0.00% |
| 27 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 | -2.60% |
| 24 May 2024 | 46.20 | 43.50 | 48.20 | 40.00 | 165000 | 3.82% |
| 23 May 2024 | 44.50 | 46.00 | 46.00 | 44.00 | 39000 | -5.52% |
| 22 May 2024 | 47.10 | 47.25 | 47.25 | 47.00 | 129000 | -2.28% |
| 21 May 2024 | 48.20 | 48.30 | 48.30 | 48.20 | 27000 | -1.43% |
| 17 May 2024 | 48.90 | 50.90 | 50.90 | 47.80 | 21000 | 1.45% |
| 16 May 2024 | 48.20 | 48.60 | 48.60 | 48.20 | 33000 | -0.82% |
| 15 May 2024 | 48.60 | 49.80 | 50.00 | 48.55 | 51000 | 0.10% |
| 14 May 2024 | 48.55 | 48.70 | 49.90 | 48.55 | 54000 | 0.10% |
| 13 May 2024 | 48.50 | 49.20 | 51.85 | 48.25 | 414000 | -2.12% |
| 10 May 2024 | 49.55 | 46.30 | 50.30 | 46.20 | 87000 | 4.98% |
| 09 May 2024 | 47.20 | 47.25 | 47.50 | 47.20 | 57000 | -1.97% |
| 08 May 2024 | 48.15 | 48.30 | 48.50 | 48.15 | 252000 | -1.23% |
| 07 May 2024 | 48.75 | 51.00 | 51.00 | 48.50 | 18000 | 0.72% |
| 06 May 2024 | 48.40 | 49.00 | 50.95 | 48.20 | 78000 | -2.12% |
| 03 May 2024 | 49.45 | 49.80 | 51.55 | 49.45 | 51000 | 0.00% |
| 02 May 2024 | 49.45 | 50.05 | 50.05 | 48.20 | 126000 | -1.10% |
| 30 Apr 2024 | 50.00 | 50.50 | 50.50 | 50.00 | 30000 | -0.99% |
| 29 Apr 2024 | 50.50 | 50.70 | 52.25 | 50.10 | 48000 | -0.39% |
| 26 Apr 2024 | 50.70 | 52.95 | 52.95 | 50.70 | 39000 | -0.29% |
| 25 Apr 2024 | 50.85 | 51.55 | 51.85 | 50.75 | 15000 | -3.33% |
| 24 Apr 2024 | 52.60 | 52.50 | 52.80 | 51.00 | 21000 | 1.06% |
| 23 Apr 2024 | 52.05 | 54.00 | 54.00 | 52.00 | 39000 | 0.10% |
| 22 Apr 2024 | 52.00 | 52.00 | 53.20 | 51.00 | 129000 | 2.46% |
| 19 Apr 2024 | 50.75 | 52.25 | 52.25 | 50.65 | 132000 | -2.87% |
| 18 Apr 2024 | 52.25 | 53.00 | 53.60 | 52.25 | 21000 | -1.42% |
| 16 Apr 2024 | 53.00 | 52.50 | 54.60 | 52.50 | 24000 | 0.86% |
| 15 Apr 2024 | 52.55 | 52.00 | 54.00 | 52.00 | 63000 | -2.59% |
| 12 Apr 2024 | 53.95 | 55.95 | 55.95 | 53.95 | 33000 | -0.83% |
| 10 Apr 2024 | 54.40 | 55.50 | 55.50 | 53.50 | 111000 | -0.82% |
| 09 Apr 2024 | 54.85 | 54.95 | 55.70 | 53.25 | 165000 | 1.20% |
| 08 Apr 2024 | 54.20 | 56.00 | 57.75 | 53.65 | 237000 | 1.59% |
| 05 Apr 2024 | 53.35 | 54.85 | 55.50 | 52.80 | 252000 | 2.60% |
| 04 Apr 2024 | 52.00 | 55.70 | 58.40 | 51.30 | 1716000 | 6.78% |
| 03 Apr 2024 | 48.70 | 41.50 | 48.70 | 40.60 | 1155000 | 19.95% |
| 02 Apr 2024 | 40.60 | 42.10 | 42.10 | 40.60 | 18000 | -3.56% |
| 01 Apr 2024 | 42.10 | 43.60 | 43.60 | 41.50 | 12000 | 2.56% |
| 28 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 3000 | 0.12% |
| 27 Mar 2024 | 41.00 | 41.00 | 41.00 | 40.70 | 78000 | -1.20% |
| 26 Mar 2024 | 41.50 | 43.00 | 43.00 | 41.25 | 36000 | -3.04% |
| 22 Mar 2024 | 42.80 | 40.50 | 43.00 | 40.50 | 300000 | -0.70% |
| 21 Mar 2024 | 43.10 | 41.50 | 43.10 | 41.50 | 18000 | 3.86% |
| 20 Mar 2024 | 41.50 | 45.50 | 45.50 | 41.00 | 39000 | -2.70% |
| 19 Mar 2024 | 42.65 | 42.60 | 43.70 | 42.60 | 9000 | 2.90% |
| 18 Mar 2024 | 41.45 | 43.75 | 44.90 | 41.00 | 72000 | -3.60% |
| 15 Mar 2024 | 43.00 | 42.25 | 43.00 | 42.25 | 9000 | -1.60% |
| 14 Mar 2024 | 43.70 | 43.75 | 43.75 | 43.00 | 21000 | 4.05% |
| 13 Mar 2024 | 42.00 | 41.00 | 43.80 | 35.50 | 447000 | 0.96% |
| 12 Mar 2024 | 41.60 | 43.20 | 43.20 | 36.35 | 63000 | -3.82% |
| 11 Mar 2024 | 43.25 | 47.80 | 47.80 | 43.25 | 108000 | -1.26% |
| 07 Mar 2024 | 43.80 | 43.20 | 44.50 | 43.10 | 36000 | 0.00% |
| 06 Mar 2024 | 43.80 | 43.00 | 46.00 | 42.20 | 276000 | -1.35% |
| 05 Mar 2024 | 44.40 | 46.70 | 47.00 | 43.70 | 201000 | -3.48% |
| 04 Mar 2024 | 46.00 | 45.20 | 46.75 | 45.10 | 276000 | 0.88% |
| 02 Mar 2024 | 45.60 | 45.25 | 46.80 | 45.15 | 78000 | 0.55% |
| 01 Mar 2024 | 45.35 | 44.25 | 46.50 | 44.25 | 486000 | 1.68% |
| 29 Feb 2024 | 44.60 | 40.40 | 44.60 | 40.40 | 2013000 | 4.94% |
| 28 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 6000 | -4.92% |
| 27 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 9000 | -4.99% |
| 26 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 96000 | -4.95% |
