EquityPandit

Mirae Asset Nifty 100 Low Volatility 30 ETF

NSE :LOWVOL  BSE :543858  Sector : ETF
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

LOWVOL Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Dec 2025214.56214.54214.91214.545370.17%
18 Dec 2025214.19213.70214.47213.6942030.23%
17 Dec 2025213.70214.65214.65213.70322-0.63%
16 Dec 2025215.06215.51215.55214.871945-0.32%
15 Dec 2025215.75214.78215.76214.3410850.45%
12 Dec 2025214.78215.03215.03214.346620.15%
11 Dec 2025214.45212.96214.49212.967100.38%
10 Dec 2025213.63213.60214.46213.312760.24%
09 Dec 2025213.11213.71214.55213.001348-0.61%
08 Dec 2025214.42216.00216.02214.0011817-0.96%
05 Dec 2025216.49215.99216.50215.751630.34%
04 Dec 2025215.75215.75215.75215.7510.46%
03 Dec 2025214.76214.76214.77214.0914490.05%
02 Dec 2025214.65215.18215.18214.49289-0.03%
01 Dec 2025214.71215.80215.84214.61832-0.38%
28 Nov 2025215.52215.56215.60214.981774-0.02%
27 Nov 2025215.57215.87216.44214.771013-0.14%
26 Nov 2025215.87214.78215.87214.7821060.94%
25 Nov 2025213.87213.73214.39213.371133-0.12%
24 Nov 2025214.13215.11215.33213.73239-0.31%
21 Nov 2025214.80214.94215.50214.231060-0.07%
20 Nov 2025214.94215.00215.71214.91160220.10%
19 Nov 2025214.73214.80214.81214.7099770.36%
18 Nov 2025213.97213.40214.40213.01126-0.07%
17 Nov 2025214.12213.73214.77213.731220.00%
14 Nov 2025214.11213.26214.26212.864940.06%
13 Nov 2025213.98213.57214.67213.573700.19%
12 Nov 2025213.57212.52213.57212.522780.83%
11 Nov 2025211.82210.61211.82210.503070.13%
10 Nov 2025211.55210.89212.06210.896100.57%
07 Nov 2025210.36209.56210.36209.311135-0.26%
06 Nov 2025210.90211.11211.44210.152620.17%
04 Nov 2025210.55211.03211.03210.31173-0.36%
03 Nov 2025211.32211.02211.45210.60358-0.01%
31 Oct 2025211.35212.21212.21211.351249-0.43%
30 Oct 2025212.27213.33213.34212.22603-1.00%
29 Oct 2025214.41213.96214.41213.63770.53%
28 Oct 2025213.27214.15214.15212.80189-0.50%
27 Oct 2025214.35213.04214.35212.998790.59%
24 Oct 2025213.09213.15213.15212.131059-0.59%
23 Oct 2025214.35214.50215.99214.2518430.14%
21 Oct 2025214.04214.08214.43213.78284-0.01%
20 Oct 2025214.07213.59214.09213.073930.72%
17 Oct 2025212.55211.67213.19211.6728990.73%
16 Oct 2025211.01209.59211.57209.5926670.81%
15 Oct 2025209.32208.55209.42208.552850.96%
14 Oct 2025207.33208.16208.16206.78107-0.26%
13 Oct 2025207.87208.07208.54207.767772-0.23%
10 Oct 2025208.35207.63209.01207.6319200.40%
09 Oct 2025207.51207.05207.51206.332780.61%
08 Oct 2025206.25206.84207.16205.96469-0.29%
07 Oct 2025206.85207.30207.34206.2541490.10%
06 Oct 2025206.65205.00206.66204.8054330.63%
03 Oct 2025205.35204.70205.36204.482480.20%
01 Oct 2025204.94203.90205.14203.9011680.52%
30 Sep 2025203.87204.21204.35203.711074-0.29%
29 Sep 2025204.46205.43205.43204.122147-0.19%
26 Sep 2025204.84205.62206.04204.732699-0.99%
25 Sep 2025206.88208.46208.46206.731193-0.70%
24 Sep 2025208.33208.40208.50207.58535-0.28%
23 Sep 2025208.92209.58209.58208.502251-0.64%
22 Sep 2025210.27210.65211.47210.271167-0.58%
19 Sep 2025211.49211.26211.79210.9849008-0.17%
18 Sep 2025211.86211.96212.20211.608770.24%
17 Sep 2025211.36211.32211.36211.111690.01%
16 Sep 2025211.33210.80211.34210.8015540.57%
15 Sep 2025210.13210.51210.52209.682615-0.50%
12 Sep 2025211.18211.04211.30210.6817020.00%
11 Sep 2025211.18210.86211.22208.96159900.15%
10 Sep 2025210.86211.66211.66210.84170.02%
09 Sep 2025210.81209.77210.83209.6123180.50%
08 Sep 2025209.77210.27210.40209.77360.04%
05 Sep 2025209.69210.68210.68209.13131-0.20%
04 Sep 2025210.12211.57211.67209.5823900.34%
03 Sep 2025209.40209.05209.40209.053010.03%
02 Sep 2025209.33209.00209.98209.009880.16%
01 Sep 2025209.00208.22209.02207.6535820.85%
29 Aug 2025207.24207.00207.36207.001059520.12%
28 Aug 2025207.00207.51208.32207.00116-0.57%
26 Aug 2025208.18208.81209.22208.051197-0.37%
25 Aug 2025208.95208.41208.95208.16940.31%
22 Aug 2025208.31209.33209.33207.89489-0.80%
21 Aug 2025210.00210.17215.00208.77175970.20%
20 Aug 2025209.59208.55209.59208.551790.87%
19 Aug 2025207.78207.68208.21207.074310.42%
18 Aug 2025206.92206.77208.07206.666881.39%
14 Aug 2025204.08203.95204.17203.952090.06%
13 Aug 2025203.95202.91203.95202.6911000.77%
12 Aug 2025202.39202.68203.43202.332360.14%
11 Aug 2025202.11200.86202.40200.6012130.43%
08 Aug 2025201.25201.95202.02201.131338-0.44%
07 Aug 2025202.14201.95202.40200.8611840.32%
06 Aug 2025201.49203.29203.29201.41386-1.02%
05 Aug 2025203.57210.07210.07203.08310-0.19%
04 Aug 2025203.95203.70203.95202.912470.62%
01 Aug 2025202.69204.05204.47202.40209-0.87%
31 Jul 2025204.46203.18205.24202.923180.00%
30 Jul 2025204.45204.04204.46203.661220.25%
29 Jul 2025203.95202.71203.95202.652690.90%
28 Jul 2025202.14203.14203.36202.07518-0.51%
25 Jul 2025203.17203.34203.37202.76202-0.09%
24 Jul 2025203.36205.21205.21202.7616822-0.80%
23 Jul 2025204.99204.61204.99204.079990.30%
22 Jul 2025204.38204.75204.75203.95194-0.42%
21 Jul 2025205.24204.47205.39204.471540.12%
18 Jul 2025205.00205.50205.50204.47147-0.49%
17 Jul 2025206.01206.59206.72206.00100-0.26%
16 Jul 2025206.54205.19206.54205.197180.09%
15 Jul 2025206.35204.50206.44204.503470.96%
14 Jul 2025204.39205.96205.96204.12148-0.27%
11 Jul 2025204.94206.00206.75204.511245-0.58%
10 Jul 2025206.14207.22211.37205.7438091-0.56%
09 Jul 2025207.31206.70207.60206.192200.23%
08 Jul 2025206.83207.19207.19206.241059-0.20%
07 Jul 2025207.24207.09207.30206.805450.40%
04 Jul 2025206.41206.31207.03205.701910.42%
03 Jul 2025205.54206.18206.69205.547120.07%
02 Jul 2025205.40205.83205.83204.702017-0.06%
01 Jul 2025205.53205.90206.13205.02285-0.01%
30 Jun 2025205.55205.90206.52205.201245-0.31%
27 Jun 2025206.19205.02206.33205.015830.76%
26 Jun 2025204.64203.82204.67203.3119250.44%
25 Jun 2025203.75202.76203.78202.7614360.90%
24 Jun 2025201.94202.82203.28201.433270.41%
23 Jun 2025201.12200.42201.26200.18543-0.42%
20 Jun 2025201.96201.05201.97201.055390.52%
19 Jun 2025200.92200.49201.27200.494460.21%
18 Jun 2025200.49201.94201.94200.49329-0.49%
17 Jun 2025201.48201.50201.50201.16176-0.12%
16 Jun 2025201.73200.48202.12200.364710.64%
13 Jun 2025200.44199.05200.44198.86264-0.37%
12 Jun 2025201.19202.69203.23200.96843-0.69%
11 Jun 2025202.59202.15203.46202.151390.22%
10 Jun 2025202.15201.68202.50201.685520.14%
09 Jun 2025201.87200.80201.89200.8026470.37%
06 Jun 2025201.12199.51201.13198.887690.76%
05 Jun 2025199.60198.82200.44198.824020.71%
04 Jun 2025198.19198.83199.15198.19466-0.17%
03 Jun 2025198.52199.06199.27198.43122-0.46%
02 Jun 2025199.44199.50199.65199.00528-0.16%
30 May 2025199.75200.55200.55199.40981-0.41%
29 May 2025200.57200.22201.14200.20490.17%
28 May 2025200.22200.50200.58200.00299-0.61%
27 May 2025201.45201.87201.87200.47282-0.52%
26 May 2025202.50201.99202.62201.451960.73%
23 May 2025201.04199.35201.06199.35361.03%
22 May 2025199.00201.78201.78198.40461-0.89%
21 May 2025200.78201.08201.08199.823710.61%
20 May 2025199.57201.89201.89199.49246-1.15%
19 May 2025201.89202.99203.35201.24312-0.26%
16 May 2025202.41202.11202.62200.8710190.31%
15 May 2025201.78199.32202.22198.7016771.40%
14 May 2025199.00200.00200.00198.42229-0.49%
13 May 2025199.97200.28200.28199.01451-0.03%
12 May 2025200.04197.84200.29197.8451592.53%
09 May 2025195.11194.84195.20194.298240.14%
08 May 2025194.84197.35197.92194.621168-1.56%
07 May 2025197.92197.46198.24196.453820.22%
06 May 2025197.48197.71197.93197.063610.00%
05 May 2025197.48197.99198.52197.4015140.24%
02 May 2025197.01199.11199.11196.42197-0.56%
30 Apr 2025198.12197.72198.12197.45800.20%
29 Apr 2025197.72198.00198.00197.30620.18%
28 Apr 2025197.36195.70197.84195.7012840.78%
25 Apr 2025195.84196.68196.68194.74169-0.83%
24 Apr 2025197.48198.11198.72197.021445-0.02%
23 Apr 2025197.52196.59197.96195.997551.20%
22 Apr 2025195.17195.00195.42195.00399-0.22%
21 Apr 2025195.61200.10200.10194.3813780.69%
17 Apr 2025194.26190.85194.27190.694171.18%
16 Apr 2025191.99190.88191.99190.85320.50%
15 Apr 2025191.03190.09191.19190.096521.94%
11 Apr 2025187.40187.92188.19187.403461.11%
09 Apr 2025185.35184.48185.88184.48799-0.24%
08 Apr 2025185.80183.79186.35183.4123461.94%
07 Apr 2025182.27186.83186.83180.041686-2.46%
04 Apr 2025186.87189.04189.04186.25301-1.15%
03 Apr 2025189.04189.65189.80188.95781-0.48%
02 Apr 2025189.95193.86193.86188.54650.43%
01 Apr 2025189.13191.17191.63188.18433-1.07%
28 Mar 2025191.17192.32192.32191.15139-0.22%
27 Mar 2025191.60190.58191.62190.58360.31%
26 Mar 2025191.01192.11192.11190.39678-0.20%
25 Mar 2025191.40192.61193.71191.291996-0.63%
24 Mar 2025192.61190.80192.61190.533171.31%
21 Mar 2025190.12189.99190.51189.412360.90%
20 Mar 2025188.42186.96188.42186.962281.34%
19 Mar 2025185.92185.55185.92185.55610.33%
18 Mar 2025185.30184.32185.42184.322671.19%
17 Mar 2025183.12183.55183.55182.95140.48%
13 Mar 2025182.25183.40183.40182.16284-0.43%
12 Mar 2025183.04182.89183.65182.8767-0.25%
11 Mar 2025183.50182.86184.11182.42502-0.15%
10 Mar 2025183.77184.50185.64183.772030-0.43%
07 Mar 2025184.57184.60185.15183.96601-0.02%
06 Mar 2025184.60182.37184.62181.994591.16%
05 Mar 2025182.49180.30182.52180.3046731.41%
04 Mar 2025179.95180.58180.58179.33500-0.81%
03 Mar 2025181.42182.15182.15180.83197-0.40%
28 Feb 2025182.14184.30184.45182.145845-2.40%
27 Feb 2025186.62187.00187.08185.941380-0.60%
25 Feb 2025187.74187.90187.90187.302976-0.09%
24 Feb 2025187.90188.63188.63187.21383-0.73%
21 Feb 2025189.29189.50189.56188.33266-0.22%
20 Feb 2025189.70190.00190.23189.23256-0.48%
19 Feb 2025190.61191.00191.00189.43344-0.29%
18 Feb 2025191.17190.87191.21190.441080.09%
17 Feb 2025191.00190.21191.00189.441037-0.08%
14 Feb 2025191.15192.00192.00189.72262-0.60%
13 Feb 2025192.30192.63193.21191.883360.37%
12 Feb 2025191.60190.85191.60189.704310.13%
11 Feb 2025191.35193.03193.03190.85371-1.63%
10 Feb 2025194.53195.57195.71193.38717-0.33%
07 Feb 2025195.17195.11196.23194.942800.17%
06 Feb 2025194.84195.95196.00194.76661-0.65%
05 Feb 2025196.11196.26196.65195.79234-0.19%
04 Feb 2025196.49196.26197.24196.26331.01%
03 Feb 2025194.52196.28196.28194.28552-1.22%
01 Feb 2025196.93196.45197.77196.169860.62%
31 Jan 2025195.71194.97196.27194.5829091.10%
30 Jan 2025193.59193.98194.34192.554180.65%
29 Jan 2025192.34192.18192.34192.18390.56%
28 Jan 2025191.27191.71192.19190.62363-0.32%
27 Jan 2025191.88193.29193.73191.312061-0.78%
24 Jan 2025193.38194.04194.44193.27555-0.44%
23 Jan 2025194.23194.41195.29194.2374730.55%
22 Jan 2025193.16192.81193.16192.161760.52%
21 Jan 2025192.16194.08194.47191.56360-0.50%
20 Jan 2025193.12192.32193.56192.323980.55%
17 Jan 2025192.06192.11192.95191.78367-0.19%
16 Jan 2025192.42193.31193.36192.00205-0.07%
15 Jan 2025192.55192.39193.13191.4270732-0.07%
14 Jan 2025192.68192.89193.44192.60236-0.38%
13 Jan 2025193.41194.35195.01193.00235761-1.31%
10 Jan 2025195.98196.39196.94194.945654-0.06%
09 Jan 2025196.09196.08196.91195.446418-0.25%
08 Jan 2025196.59195.60196.69194.76466878-0.16%
07 Jan 2025196.90196.95197.43195.901310.32%
06 Jan 2025196.27197.35197.35194.891355-0.88%
03 Jan 2025198.01198.18198.77197.91501-0.62%
02 Jan 2025199.25195.36199.27193.0047631.95%
01 Jan 2025195.44194.80195.58194.80910.33%
31 Dec 2024194.80194.00195.24193.6538027-0.09%
30 Dec 2024194.97194.16195.45194.1536-0.02%
27 Dec 2024195.01195.33196.03195.014330.07%
26 Dec 2024194.88194.47195.05194.2832940.27%
24 Dec 2024194.35194.35195.37194.281097-0.21%
23 Dec 2024194.75196.04196.04194.2610400.23%
20 Dec 2024194.30196.58196.74193.871417-1.01%
19 Dec 2024196.29195.57196.58195.517169-0.35%
18 Dec 2024196.97197.51197.96196.821373-0.27%
17 Dec 2024197.50198.82199.42196.94283-1.23%
16 Dec 2024199.96200.02200.31198.862611-0.14%
13 Dec 2024200.24197.11200.71196.093020.76%
12 Dec 2024198.73206.69206.69198.149969-0.36%
11 Dec 2024199.45199.05227.00159.001414430.20%
10 Dec 2024199.05199.49199.66198.313220.02%
09 Dec 2024199.01199.73199.73198.31456-0.36%
06 Dec 2024199.73199.92200.14199.29208-0.31%
05 Dec 2024200.36198.25200.75197.283451.06%
04 Dec 2024198.25198.06199.02197.52509-0.07%
03 Dec 2024198.38197.89198.49197.892230.58%
02 Dec 2024197.23201.26201.26196.047090.45%
29 Nov 2024196.35195.04196.59195.003701.03%
28 Nov 2024194.35197.00197.26194.19929-1.40%
27 Nov 2024197.10196.83197.25196.24994-0.08%
26 Nov 2024197.25197.27197.55197.00106-0.02%
25 Nov 2024197.28196.96198.14196.623571.12%
22 Nov 2024195.10192.17195.65192.172642.05%
21 Nov 2024191.19191.00191.77190.49148650-0.57%
19 Nov 2024192.29194.00194.21192.292460.00%
18 Nov 2024192.29192.51192.84191.05110583-0.43%
14 Nov 2024193.13193.41194.06192.51545-0.43%
13 Nov 2024193.97195.14195.14193.46164518-0.87%
12 Nov 2024195.68198.01198.79195.481168-1.35%
11 Nov 2024198.35199.00200.35198.0064498-0.61%
08 Nov 2024199.57199.80200.04199.38309-0.12%
07 Nov 2024199.80201.10201.56199.37210349-0.64%
06 Nov 2024201.09199.40201.45199.40102521.51%
05 Nov 2024198.10198.10198.10198.1016560.27%
04 Nov 2024197.57199.00199.00196.28896-1.52%
01 Nov 2024200.61201.04201.05200.234640.19%
31 Oct 2024200.22201.14201.18199.806282-0.40%
30 Oct 2024201.03201.04201.55200.3059310.00%
29 Oct 2024201.03200.80202.26199.0114345-0.73%
28 Oct 2024202.50201.10202.50197.54142660.70%
25 Oct 2024201.10201.48202.08200.45253-0.17%
24 Oct 2024201.45203.11203.11200.60482-1.26%
23 Oct 2024204.03209.70209.70203.3326980.24%
22 Oct 2024203.55204.89205.48202.83496-1.12%
21 Oct 2024205.85212.55212.55204.95760-0.25%
18 Oct 2024206.36205.28206.48205.27259-0.35%
17 Oct 2024207.09208.16217.00206.426901-1.57%
16 Oct 2024210.39210.60210.79207.778420.09%
15 Oct 2024210.21211.13211.14209.5055440.00%
14 Oct 2024210.22209.24210.28209.2455850.48%
11 Oct 2024209.21210.04210.04208.99844-0.39%
10 Oct 2024210.03210.78214.00209.257043-0.56%
09 Oct 2024211.21210.79211.21209.007521.02%
08 Oct 2024209.07208.79209.31208.76843-0.01%
07 Oct 2024209.10210.64210.64208.611076-0.55%
04 Oct 2024210.26212.70212.99210.0522317-1.16%
03 Oct 2024212.73216.14216.14212.524806-1.99%
01 Oct 2024217.04217.55220.00216.51676-0.23%
30 Sep 2024217.54219.19219.51217.3517964-0.97%
27 Sep 2024219.66218.04219.70218.0423130.74%
26 Sep 2024218.04218.05218.05217.80380.13%
25 Sep 2024217.75218.41218.41217.142224-0.61%
24 Sep 2024219.09218.46219.10218.4511970.26%
23 Sep 2024218.52217.49218.89217.4916680.27%
20 Sep 2024217.93215.32218.92214.3961911.78%
19 Sep 2024214.11214.63215.60213.8014810.26%
18 Sep 2024213.55214.88219.70212.9616460-0.62%
17 Sep 2024214.88214.88214.88214.502620.17%
16 Sep 2024214.51214.85214.85214.46666-0.16%
13 Sep 2024214.85214.41215.00214.4018910.40%
12 Sep 2024214.00212.02214.00211.8253200.67%
11 Sep 2024212.57215.00215.00211.864260.48%
10 Sep 2024211.56211.45212.00210.943720.83%
09 Sep 2024209.81209.95210.45209.30678-0.54%
06 Sep 2024210.94211.03211.08208.606197-0.04%
05 Sep 2024211.03211.05211.05210.35660-0.18%
04 Sep 2024211.41209.60211.57208.866780.67%
03 Sep 2024210.00207.93211.62207.8712808-0.01%
02 Sep 2024210.02210.04210.66209.1755350.25%
30 Aug 2024209.50208.96209.75208.9038220.72%
29 Aug 2024208.00208.00208.00207.302270.03%
28 Aug 2024207.93207.26208.32206.806680.08%
27 Aug 2024207.77208.40208.40207.68420-0.16%
26 Aug 2024208.10206.90208.10206.9021110.54%
23 Aug 2024206.98207.30207.30206.38964-0.20%
22 Aug 2024207.39206.61207.40206.606050.67%
21 Aug 2024206.00204.36206.00204.3614330.85%
20 Aug 2024204.27204.27204.70204.0014650.32%
19 Aug 2024203.61203.30204.15203.1020280.65%
16 Aug 2024202.30200.88202.35200.30158810.88%
14 Aug 2024200.54200.45200.55199.83206-0.21%
13 Aug 2024200.97201.51201.59200.951414-0.14%
12 Aug 2024201.25201.54201.75200.511287-0.32%
09 Aug 2024201.90201.81202.55201.3053160.38%
08 Aug 2024201.13201.75201.75200.50343-0.18%
07 Aug 2024201.49201.25202.15201.002330.64%
06 Aug 2024200.21201.26201.74200.00617-0.16%
05 Aug 2024200.54202.60202.60199.0013551-1.51%
02 Aug 2024203.61210.75210.75203.45239-0.49%
01 Aug 2024204.61204.47204.90204.201630.06%
31 Jul 2024204.48203.75204.85203.7511180.53%
30 Jul 2024203.40208.75208.75203.404422-0.01%
29 Jul 2024203.42203.56203.75202.6019950.37%
26 Jul 2024202.67200.06203.25200.0586171.32%
25 Jul 2024200.02199.97200.15198.7532670.11%
24 Jul 2024199.80199.34200.15198.996728-2.92%
23 Jul 2024205.80198.05220.00197.8875123.91%
22 Jul 2024198.05197.99200.46197.991443-0.11%
19 Jul 2024198.27201.76201.76198.181218-1.73%
18 Jul 2024201.77199.85204.21198.58110260.96%
16 Jul 2024199.85199.59200.24199.0011250.09%
15 Jul 2024199.68199.79200.86198.632580.90%
12 Jul 2024197.90197.10199.88197.1012350.64%
11 Jul 2024196.65198.36198.37195.861550.41%
10 Jul 2024195.84196.36200.35193.402766-0.26%
09 Jul 2024196.35195.98197.00194.7721240.19%
08 Jul 2024195.98195.82196.00194.864650.58%
05 Jul 2024194.85194.95194.95193.701268-0.08%
04 Jul 2024195.00194.00195.45194.0017810.52%
03 Jul 2024194.00195.11195.12192.975200.69%
02 Jul 2024192.67195.00196.50191.491386-0.40%
01 Jul 2024193.45192.05194.86192.0428840.06%
28 Jun 2024193.34193.08193.70191.00365170.88%
27 Jun 2024191.65190.08192.61190.00547-0.07%
26 Jun 2024191.79190.90191.96189.802060.45%
25 Jun 2024190.94190.47191.02189.102300.25%
24 Jun 2024190.47191.99192.50189.371080.52%
21 Jun 2024189.48190.74191.00189.001585-0.71%
20 Jun 2024190.84190.32191.17189.1084380.27%
19 Jun 2024190.32192.17192.18190.32515-0.93%
18 Jun 2024192.11193.23193.23190.5110180.27%
14 Jun 2024191.59189.70197.83189.701791.00%
13 Jun 2024189.70189.32191.30188.957060.01%
12 Jun 2024189.68189.56191.26189.567950.06%
11 Jun 2024189.56188.40191.00188.1414680.12%
10 Jun 2024189.33188.89190.04188.025290.24%
07 Jun 2024188.87186.85190.00186.234021.17%
06 Jun 2024186.69190.81190.81183.97874-0.40%
05 Jun 2024187.44181.00189.33181.007633.13%
04 Jun 2024181.75183.00183.97176.001442-1.21%
03 Jun 2024183.97187.90187.90182.514432.50%
31 May 2024179.48180.02181.61179.40572-0.28%
30 May 2024179.99181.24182.10179.64749-2.13%
29 May 2024183.91185.50185.87180.426020.46%
28 May 2024183.07184.49184.49182.60451-0.78%
27 May 2024184.50184.39186.00182.6118020.08%
24 May 2024184.36184.00184.73183.174690.45%
23 May 2024183.54182.99184.00182.407500.30%
22 May 2024182.99182.00182.99181.9010520.54%
21 May 2024182.01181.93182.04180.08348-0.15%
18 May 2024182.29181.65182.35181.65430.35%
17 May 2024181.65181.53181.90179.959280.07%
16 May 2024181.53179.66181.96179.001960.58%
15 May 2024180.48180.50180.75179.6636119-0.60%
14 May 2024181.57180.36181.83180.368020.48%
13 May 2024180.71179.42180.89178.035220.52%
10 May 2024179.78182.61182.61177.937740.91%
09 May 2024178.16180.32180.32177.003926-1.42%
08 May 2024180.73180.31180.98179.17457-0.13%
07 May 2024180.97181.29182.08180.196640.45%
06 May 2024180.16181.48181.82179.181375-0.21%
03 May 2024180.54181.50181.83179.151184-0.61%
02 May 2024181.65181.32181.65180.181630.59%
30 Apr 2024180.59180.45181.61180.391114-0.01%
29 Apr 2024180.60179.31180.60179.3117670.39%
26 Apr 2024179.90179.32181.11179.243640.18%
25 Apr 2024179.57179.58180.42177.83641-0.30%
24 Apr 2024180.11179.28180.11179.091120.80%
23 Apr 2024178.68178.68179.22178.68180.00%
22 Apr 2024178.68176.32178.74176.321560.77%
19 Apr 2024177.31177.10177.33175.1223430.12%
18 Apr 2024177.10183.81183.81176.50692-1.24%
16 Apr 2024179.33177.67179.63177.672870.93%
15 Apr 2024177.67181.57181.57175.07494-2.15%
12 Apr 2024181.57183.26183.50181.01222-0.92%
10 Apr 2024183.26182.50183.26181.661330.42%
09 Apr 2024182.50183.79183.79181.95722-0.70%
08 Apr 2024183.79182.91183.95182.803060.95%
05 Apr 2024182.06182.99183.21182.002711-0.06%
04 Apr 2024182.17185.66185.66181.47649-0.41%
03 Apr 2024182.92183.00183.58182.20703-0.04%
02 Apr 2024183.00182.01184.23182.001630.54%
01 Apr 2024182.01184.62184.62182.006450.19%
28 Mar 2024181.66182.69183.07179.9890790.78%
27 Mar 2024180.26181.78182.86179.921314-0.83%
26 Mar 2024181.76182.28182.28180.00247-0.29%
22 Mar 2024182.29181.26182.32181.21141.51%
21 Mar 2024179.58176.46180.79176.469820.24%
20 Mar 2024179.15177.80179.15177.506290.86%
19 Mar 2024177.63176.40180.60176.40895-1.70%
15 Mar 2024180.70181.03181.03179.54600-0.96%
14 Mar 2024182.45181.00182.45181.002171.37%
13 Mar 2024179.98182.20182.20179.00704-1.66%
12 Mar 2024183.02189.30189.30181.763351-0.41%
11 Mar 2024183.78185.07185.08183.524110.14%
07 Mar 2024183.52183.81184.73183.362183-0.15%
06 Mar 2024183.80187.50187.50181.3016630.48%
05 Mar 2024182.93183.29183.29181.97526-0.31%
04 Mar 2024183.50182.40183.98182.409060.88%
02 Mar 2024181.90182.99182.99181.8729-0.60%
01 Mar 2024182.99181.97183.86181.972840.56%
29 Feb 2024181.97180.25182.68179.79450.89%
28 Feb 2024180.37182.20182.54180.051142-1.11%
27 Feb 2024182.40181.93182.63181.92730.09%
26 Feb 2024182.23182.59182.59181.272186-0.20%
23 Feb 2024182.59182.39183.14181.811980.11%
22 Feb 2024182.39181.40183.42179.492350.55%
21 Feb 2024181.40183.11183.40180.241107-1.24%
20 Feb 2024183.67183.25183.83181.694330.23%
19 Feb 2024183.25181.97183.29181.9626910.70%
16 Feb 2024181.97181.00182.15175.051386-0.02%
15 Feb 2024182.00179.25182.00179.253351.11%
14 Feb 2024180.00179.80180.00177.686890.14%
13 Feb 2024179.75177.33179.95177.236710.85%
12 Feb 2024178.23183.14183.14176.981307-0.25%
09 Feb 2024178.68181.79181.79177.367640.74%
08 Feb 2024177.36179.24179.24177.15758-1.05%
07 Feb 2024179.24179.01179.82178.712130.16%
06 Feb 2024178.96177.83179.20177.614850.64%
05 Feb 2024177.83176.99178.90176.998050.47%
02 Feb 2024176.99176.07178.15175.9210131.11%
01 Feb 2024175.04176.00176.59175.042720.00%
31 Jan 2024175.04173.95175.61173.803040.34%
30 Jan 2024174.45174.13175.61173.536380.44%
29 Jan 2024173.69172.98174.51172.982160.53%
25 Jan 2024172.77173.80173.80171.99683-0.59%
24 Jan 2024173.80171.21173.85170.651631.82%
23 Jan 2024170.70174.12174.12170.00424-1.96%
20 Jan 2024174.12173.83174.36173.241500.17%
19 Jan 2024173.83173.30173.95172.703910.33%
18 Jan 2024173.25172.30173.27171.104770.03%
17 Jan 2024173.20174.93174.93172.911207-1.41%
16 Jan 2024175.67175.80176.08174.84487-0.14%
15 Jan 2024175.92173.47175.96173.475561.41%
12 Jan 2024173.48173.80174.54172.79189-0.24%
11 Jan 2024173.90173.04173.95172.892440.23%
10 Jan 2024173.50172.20173.50171.35800.78%
09 Jan 2024172.15172.72173.33172.10508-0.02%
08 Jan 2024172.19173.76173.76171.39462-0.90%
05 Jan 2024173.76173.66174.18172.00830.06%
04 Jan 2024173.66173.50173.67173.102620.07%
03 Jan 2024173.54173.80173.80172.98277-0.15%
02 Jan 2024173.80173.94174.00171.93327-0.08%
01 Jan 2024173.94173.90174.15172.712270.02%
29 Dec 2023173.90173.26175.40173.203830.19%
28 Dec 2023173.57171.50173.57171.504981.37%
27 Dec 2023171.22170.50171.22170.504330.64%
26 Dec 2023170.13174.10174.10169.224770.66%
22 Dec 2023169.01168.00169.04168.003240.89%
21 Dec 2023167.52165.76167.52165.255420.49%
20 Dec 2023166.70173.59173.59166.572852-1.57%
19 Dec 2023169.36168.30169.47168.301040.45%
18 Dec 2023168.60168.50169.00166.302350.06%
15 Dec 2023168.50167.10168.50167.006340.84%
14 Dec 2023167.10165.92167.16165.924451.11%
13 Dec 2023165.26164.81165.70164.154060.68%
12 Dec 2023164.15165.00165.72164.15231-0.20%
11 Dec 2023164.48168.30168.30163.001860.17%
08 Dec 2023164.20164.60164.90164.00224-0.26%
07 Dec 2023164.62164.65165.18164.25137-0.47%
06 Dec 2023165.40164.24165.40163.79991.39%
05 Dec 2023163.14163.85164.24163.00223-0.46%
04 Dec 2023163.89162.00163.89161.99931.70%
01 Dec 2023161.15159.92161.22159.921451.23%
30 Nov 2023159.19159.00159.19158.73250.48%
29 Nov 2023158.43158.00158.43157.945300.54%
28 Nov 2023157.58157.08157.58156.36210.32%
24 Nov 2023157.08157.47157.47156.46106-0.25%
23 Nov 2023157.47157.45157.47157.27750.55%
22 Nov 2023156.61157.05157.87156.61137-0.29%
21 Nov 2023157.07156.60157.15156.361870.19%
20 Nov 2023156.77160.77160.77156.01155-0.05%
17 Nov 2023156.85156.15157.45156.00951890.56%
16 Nov 2023155.98153.50156.19153.503521.47%
15 Nov 2023153.72154.00154.24153.72710.25%
13 Nov 2023153.33153.38153.51152.27276-0.55%
12 Nov 2023154.18154.27154.27154.00161.29%
10 Nov 2023152.21152.75152.82151.68378-0.77%
09 Nov 2023153.39152.70153.64152.701070.45%
08 Nov 2023152.70153.54153.54152.7030-0.19%
07 Nov 2023152.99151.80152.99151.801070.65%
06 Nov 2023152.00151.00152.00151.00430.80%
03 Nov 2023150.79150.00150.93150.0091.09%
01 Nov 2023149.16152.68152.68148.88100.13%
31 Oct 2023148.96149.75149.78148.964-0.07%
30 Oct 2023149.06147.52152.00147.52551.22%
26 Oct 2023147.27149.55149.55147.0047-1.52%
25 Oct 2023149.55153.28153.28149.3770.00%
23 Oct 2023149.55152.50152.50149.55118-2.17%
19 Oct 2023152.87151.65152.91151.314070.58%
18 Oct 2023151.99152.45152.45151.874-0.13%
17 Oct 2023152.19152.19152.19152.1920.00%
16 Oct 2023152.19152.07152.19151.667-0.12%
13 Oct 2023152.37151.80152.51151.01260.21%
12 Oct 2023152.05151.80152.05150.96200.06%
11 Oct 2023151.96151.33152.00151.00451.42%
09 Oct 2023149.83149.99149.99149.266-0.43%
06 Oct 2023150.48150.00150.61150.004460.35%
05 Oct 2023149.95149.37149.95149.08921.16%
04 Oct 2023148.23153.06153.06148.23165-0.74%
03 Oct 2023149.33151.26151.26148.0045-1.28%
29 Sep 2023151.26150.10151.70150.10603.54%
28 Sep 2023146.09151.00151.00141.08281-3.86%
27 Sep 2023151.96151.40152.38150.96840.06%
26 Sep 2023151.87151.87151.87151.8750.67%
25 Sep 2023150.86152.15152.15150.72813-1.31%
22 Sep 2023152.87152.20152.87151.81130.43%
21 Sep 2023152.21153.40153.40152.216-0.88%
20 Sep 2023153.56154.38154.38153.5610-0.46%
18 Sep 2023154.27154.55154.75154.27160-0.20%
15 Sep 2023154.58153.18154.58153.18461.00%
14 Sep 2023153.05153.40153.40153.054-0.51%
13 Sep 2023153.83157.39157.39152.907730.18%
12 Sep 2023153.56153.45153.59152.422580.06%
11 Sep 2023153.47153.54153.54152.602750.47%
08 Sep 2023152.75152.03152.76152.032020.30%
07 Sep 2023152.29151.00152.29150.8440.76%
06 Sep 2023151.14150.57151.39150.542480.39%
04 Sep 2023150.56149.00150.56148.911881.33%
01 Sep 2023148.58148.58148.58148.5810.22%
31 Aug 2023148.25149.80149.80148.09254-1.48%
30 Aug 2023150.47149.52150.47149.52980.65%
29 Aug 2023149.50149.06149.50149.066-0.07%
28 Aug 2023149.60149.39149.60148.818850.80%
25 Aug 2023148.42149.40149.40148.4226-0.73%
23 Aug 2023149.51149.81150.27149.30190-0.37%
22 Aug 2023150.07153.14153.34150.07300.44%
21 Aug 2023149.41151.81152.30148.60820.21%
18 Aug 2023149.09149.87149.87148.60636-0.61%
16 Aug 2023150.00149.00150.00148.806110.64%
14 Aug 2023149.04153.06153.06148.00301-0.19%
11 Aug 2023149.33150.60150.60149.33400-0.98%
10 Aug 2023150.81151.40151.49150.47831-0.71%
09 Aug 2023151.89150.62151.89150.31230.74%
08 Aug 2023150.77150.97151.04150.702383.22%
07 Aug 2023146.06153.46153.46146.054484-2.63%
03 Aug 2023150.01150.19150.19150.01271-0.12%
02 Aug 2023150.19150.07150.72150.07121-1.13%
01 Aug 2023151.90150.93151.90150.93170.64%
31 Jul 2023150.93150.93150.93147.16460.00%
28 Jul 2023150.93150.54150.93150.542680.26%
27 Jul 2023150.54150.71151.15150.44580.80%
26 Jul 2023149.34149.43149.43149.3430-0.06%
25 Jul 2023149.43149.43149.43149.4350.00%
24 Jul 2023149.43149.93150.18149.03402-1.90%
21 Jul 2023152.32149.70152.60146.202551.69%
20 Jul 2023149.79149.68151.00147.81980.07%
19 Jul 2023149.68149.50149.77148.842870.61%
18 Jul 2023148.77150.00150.00148.77394-0.35%
17 Jul 2023149.30148.50149.37148.50560.85%
14 Jul 2023148.04148.04148.04148.04331.40%
13 Jul 2023146.00147.00147.00146.007-0.68%
12 Jul 2023147.00147.40147.40147.002-0.60%
11 Jul 2023147.88147.00148.29147.003301.07%
10 Jul 2023146.31148.99148.99146.3127-0.56%
07 Jul 2023147.14148.65148.65146.86100435-0.97%
06 Jul 2023148.58147.00148.70147.008571.07%
05 Jul 2023147.00145.39147.60145.396040.82%
04 Jul 2023145.80147.00147.00144.902510.54%
03 Jul 2023145.01145.60145.60145.0185-0.54%
30 Jun 2023145.80143.64145.80143.6416431.96%
28 Jun 2023143.00143.00143.64142.6074-0.45%
27 Jun 2023143.65143.00143.65142.991461.01%
23 Jun 2023142.21143.00143.00142.2072-0.61%
22 Jun 2023143.09144.42144.42143.01432-0.82%
21 Jun 2023144.28143.66144.57143.664520.42%
20 Jun 2023143.67143.60143.67142.623100.48%
19 Jun 2023142.98143.99143.99142.002701-5.27%
16 Jun 2023150.94143.00170.00142.05223326.03%
15 Jun 2023142.35142.35142.35142.35535-0.35%
14 Jun 2023142.85142.85142.85142.8550.75%
13 Jun 2023141.79141.82141.82141.792341.18%
09 Jun 2023140.13142.88142.88140.1358-0.56%
08 Jun 2023140.92143.00143.00140.88333-0.75%
07 Jun 2023141.99140.00141.99140.0063421.45%
06 Jun 2023139.96140.00140.54139.968-0.06%
05 Jun 2023140.05140.00140.97140.001308-0.65%
02 Jun 2023140.97140.00140.98140.00202.04%
01 Jun 2023138.15139.27140.99136.171946-1.18%
31 May 2023139.80138.99139.80138.9932100.72%
30 May 2023138.80138.02138.85138.02110.73%
29 May 2023137.80138.05138.95137.80343-0.86%
26 May 2023139.00137.00139.00137.0024440.87%
24 May 2023137.80137.00137.80137.001560.58%
23 May 2023137.00136.00137.90136.004890.85%
22 May 2023135.85135.55135.95135.552500.22%
18 May 2023135.55135.55135.55135.551010.53%
17 May 2023134.83137.45137.45134.63100-2.08%
16 May 2023137.69136.27139.00136.271371.11%
15 May 2023136.18137.85137.85136.1832-0.36%
12 May 2023136.67136.70136.70136.6782-0.06%
11 May 2023136.75136.98136.98136.75105-0.17%
09 May 2023136.98135.52137.00135.525920.73%
08 May 2023135.99135.99135.99135.99150.00%
05 May 2023135.99135.99136.95135.991070.00%
04 May 2023135.99133.89135.99133.892381.30%
03 May 2023134.24133.81135.00133.81311-0.34%
02 May 2023134.70132.60134.95132.6016951.50%
28 Apr 2023132.71134.00134.00132.71129-0.03%
27 Apr 2023132.75134.00134.00132.00120.64%
26 Apr 2023131.90131.00131.90131.00970.30%
25 Apr 2023131.51131.90131.90130.804101.11%
24 Apr 2023130.06132.92132.92129.76760-1.60%
21 Apr 2023132.18132.00132.45130.2113900.14%
20 Apr 2023132.00132.00132.30132.00350.04%
19 Apr 2023131.95130.40131.95130.401441.19%
18 Apr 2023130.40130.32133.30130.3211690.23%
17 Apr 2023130.10133.91133.91129.801037-0.42%
13 Apr 2023130.65131.00132.80130.65820-0.83%
12 Apr 2023131.74130.38133.99130.385721.08%
11 Apr 2023130.33135.24135.24130.312032-1.23%
10 Apr 2023131.95131.00133.08130.5029080.76%
06 Apr 2023130.95134.17134.17130.95290.04%
05 Apr 2023130.90131.57131.57129.331241.29%
03 Apr 2023129.23145.25153.84128.0378357.69%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026