SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MARKOLINES Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 21 Apr 2026 | 151.11 | 151.85 | 153.60 | 149.77 | 472323 | -0.42% |
| 20 Apr 2026 | 151.75 | 151.50 | 153.77 | 150.10 | 298311 | 0.12% |
| 17 Apr 2026 | 151.57 | 152.50 | 154.54 | 150.70 | 377760 | 0.87% |
| 16 Apr 2026 | 150.26 | 152.10 | 154.05 | 149.00 | 505664 | -0.68% |
| 15 Apr 2026 | 151.29 | 152.00 | 155.55 | 150.58 | 501370 | 0.47% |
| 13 Apr 2026 | 150.58 | 151.01 | 151.87 | 149.01 | 127641 | -0.26% |
| 10 Apr 2026 | 150.97 | 153.47 | 154.05 | 149.41 | 203788 | -0.66% |
| 09 Apr 2026 | 151.97 | 153.51 | 154.29 | 150.48 | 56702 | -0.86% |
| 08 Apr 2026 | 153.29 | 158.00 | 158.00 | 152.20 | 159084 | -0.90% |
| 07 Apr 2026 | 154.68 | 154.90 | 157.75 | 153.10 | 215028 | 0.18% |
| 06 Apr 2026 | 154.40 | 149.90 | 158.30 | 148.80 | 398994 | 4.84% |
| 02 Apr 2026 | 147.27 | 145.00 | 150.80 | 144.10 | 209778 | 1.60% |
| 01 Apr 2026 | 144.95 | 151.00 | 151.00 | 144.05 | 209624 | 2.11% |
| 30 Mar 2026 | 141.95 | 142.12 | 145.49 | 140.18 | 206952 | -0.12% |
| 27 Mar 2026 | 142.12 | 146.70 | 148.71 | 140.50 | 459271 | -3.26% |
| 25 Mar 2026 | 146.91 | 150.00 | 150.29 | 146.00 | 518631 | -0.55% |
| 24 Mar 2026 | 147.72 | 150.00 | 151.25 | 145.65 | 163503 | 0.56% |
| 23 Mar 2026 | 146.90 | 154.00 | 154.00 | 145.20 | 241990 | -3.03% |
| 20 Mar 2026 | 151.49 | 152.75 | 158.60 | 150.85 | 254299 | -0.07% |
| 19 Mar 2026 | 151.59 | 155.50 | 155.50 | 150.91 | 67719 | -2.51% |
| 18 Mar 2026 | 155.50 | 157.00 | 160.50 | 153.96 | 212532 | -0.47% |
| 17 Mar 2026 | 156.23 | 153.76 | 158.15 | 153.20 | 177146 | 1.81% |
| 16 Mar 2026 | 153.45 | 150.50 | 154.80 | 149.88 | 245492 | 2.19% |
| 13 Mar 2026 | 150.16 | 152.22 | 153.99 | 148.20 | 138002 | -0.79% |
| 12 Mar 2026 | 151.35 | 154.05 | 158.80 | 150.20 | 153886 | -1.78% |
| 11 Mar 2026 | 154.09 | 156.70 | 156.80 | 152.55 | 257567 | 0.74% |
| 10 Mar 2026 | 152.96 | 148.03 | 153.90 | 148.03 | 253887 | 3.62% |
| 09 Mar 2026 | 147.61 | 154.99 | 154.99 | 145.00 | 252869 | -5.61% |
| 06 Mar 2026 | 156.39 | 161.79 | 161.79 | 154.10 | 193416 | -2.38% |
| 05 Mar 2026 | 160.20 | 160.00 | 164.85 | 158.79 | 1104095 | 0.68% |
| 04 Mar 2026 | 159.12 | 159.88 | 162.38 | 158.20 | 270869 | -0.37% |
| 02 Mar 2026 | 159.71 | 160.52 | 162.50 | 158.36 | 243744 | -1.73% |
| 27 Feb 2026 | 162.52 | 164.10 | 165.50 | 159.61 | 329038 | -0.53% |
| 26 Feb 2026 | 163.39 | 160.50 | 165.00 | 159.29 | 456932 | 2.70% |
| 25 Feb 2026 | 159.10 | 157.70 | 160.90 | 156.37 | 179364 | 1.65% |
| 24 Feb 2026 | 156.51 | 161.00 | 163.50 | 155.10 | 61873 | -2.52% |
| 23 Feb 2026 | 160.55 | 161.90 | 163.91 | 158.67 | 259224 | -0.15% |
| 20 Feb 2026 | 160.79 | 160.49 | 160.98 | 158.75 | 114532 | 0.89% |
| 19 Feb 2026 | 159.37 | 161.95 | 163.15 | 159.00 | 151396 | -1.12% |
| 18 Feb 2026 | 161.17 | 155.50 | 161.90 | 154.05 | 492073 | 3.62% |
| 17 Feb 2026 | 155.54 | 163.29 | 163.99 | 153.31 | 199236 | -4.74% |
| 16 Feb 2026 | 163.28 | 159.40 | 164.50 | 158.79 | 464920 | 2.88% |
| 13 Feb 2026 | 158.71 | 162.00 | 162.00 | 155.68 | 121447 | -1.00% |
| 12 Feb 2026 | 160.31 | 160.83 | 164.05 | 159.27 | 408699 | -0.32% |
| 11 Feb 2026 | 160.83 | 160.64 | 162.49 | 157.01 | 356625 | 0.12% |
| 10 Feb 2026 | 160.64 | 160.20 | 161.69 | 159.80 | 279419 | 0.28% |
| 09 Feb 2026 | 160.19 | 158.00 | 161.25 | 156.17 | 573138 | 2.11% |
| 06 Feb 2026 | 156.88 | 163.50 | 167.00 | 152.26 | 605458 | -3.84% |
| 05 Feb 2026 | 163.14 | 155.90 | 164.00 | 154.66 | 813056 | 5.67% |
| 04 Feb 2026 | 154.38 | 142.80 | 155.00 | 142.80 | 564132 | 8.06% |
| 03 Feb 2026 | 142.87 | 138.00 | 144.00 | 137.75 | 330341 | 5.45% |
| 02 Feb 2026 | 135.49 | 136.50 | 136.50 | 133.49 | 37481 | 0.18% |
| 01 Feb 2026 | 135.25 | 136.50 | 137.74 | 132.30 | 108583 | 0.11% |
| 30 Jan 2026 | 135.10 | 135.26 | 135.65 | 134.50 | 35108 | 0.01% |
| 29 Jan 2026 | 135.08 | 135.00 | 139.45 | 132.00 | 304176 | 0.11% |
| 28 Jan 2026 | 134.93 | 135.00 | 136.29 | 133.68 | 94429 | 0.94% |
| 27 Jan 2026 | 133.68 | 134.01 | 135.43 | 132.03 | 118640 | -0.01% |
| 23 Jan 2026 | 133.70 | 139.50 | 139.50 | 132.00 | 75743 | -2.51% |
| 22 Jan 2026 | 137.14 | 137.05 | 138.25 | 135.30 | 171047 | 2.24% |
| 21 Jan 2026 | 134.13 | 142.53 | 145.05 | 131.65 | 177831 | -5.89% |
| 20 Jan 2026 | 142.53 | 147.92 | 147.92 | 139.20 | 169287 | -3.10% |
| 19 Jan 2026 | 147.09 | 144.00 | 147.45 | 144.00 | 144872 | 2.53% |
| 16 Jan 2026 | 143.46 | 144.50 | 147.00 | 142.80 | 186519 | 0.17% |
| 14 Jan 2026 | 143.22 | 145.00 | 145.76 | 140.20 | 69513 | -0.78% |
| 13 Jan 2026 | 144.34 | 144.01 | 146.00 | 143.53 | 121636 | 0.62% |
| 12 Jan 2026 | 143.45 | 140.50 | 144.00 | 138.87 | 180242 | 2.63% |
| 09 Jan 2026 | 139.78 | 144.50 | 147.50 | 137.20 | 201395 | -3.33% |
| 08 Jan 2026 | 144.60 | 147.51 | 148.00 | 142.50 | 85040 | -1.50% |
| 07 Jan 2026 | 146.80 | 150.79 | 150.79 | 146.08 | 173765 | -1.84% |
| 06 Jan 2026 | 149.55 | 160.00 | 160.00 | 147.68 | 267269 | -5.66% |
| 05 Jan 2026 | 158.52 | 157.75 | 161.48 | 156.30 | 272678 | 0.50% |
| 02 Jan 2026 | 157.73 | 162.32 | 164.06 | 157.20 | 158906 | -2.42% |
| 01 Jan 2026 | 161.64 | 166.00 | 166.00 | 161.04 | 31632 | -1.83% |
| 31 Dec 2025 | 164.66 | 159.32 | 165.32 | 159.00 | 201783 | 3.72% |
| 30 Dec 2025 | 158.76 | 164.20 | 164.99 | 157.11 | 95330 | -2.33% |
| 29 Dec 2025 | 162.55 | 164.32 | 167.00 | 161.50 | 99176 | -1.10% |
| 26 Dec 2025 | 164.35 | 169.00 | 169.88 | 163.15 | 222436 | -1.34% |
| 24 Dec 2025 | 166.58 | 165.50 | 169.00 | 165.50 | 313646 | 0.72% |
| 23 Dec 2025 | 165.39 | 167.33 | 168.75 | 164.20 | 131383 | -1.09% |
| 22 Dec 2025 | 167.21 | 169.47 | 171.00 | 165.50 | 399929 | 0.16% |
| 19 Dec 2025 | 166.95 | 166.72 | 167.50 | 164.10 | 253468 | 1.54% |
| 18 Dec 2025 | 164.41 | 165.00 | 166.00 | 162.94 | 262183 | -0.06% |
| 17 Dec 2025 | 164.51 | 172.00 | 172.00 | 163.10 | 278025 | 0.26% |
| 16 Dec 2025 | 164.09 | 167.00 | 167.82 | 163.15 | 62235 | -1.58% |
| 15 Dec 2025 | 166.73 | 173.01 | 173.01 | 164.00 | 133632 | -2.20% |
| 12 Dec 2025 | 170.48 | 166.00 | 171.95 | 164.00 | 490018 | 3.84% |
| 11 Dec 2025 | 164.17 | 161.98 | 165.75 | 161.12 | 469121 | 1.69% |
| 10 Dec 2025 | 161.44 | 156.05 | 166.50 | 156.05 | 643345 | 3.92% |
| 09 Dec 2025 | 155.35 | 152.15 | 157.00 | 149.10 | 423230 | 3.64% |
| 08 Dec 2025 | 149.90 | 151.50 | 153.10 | 149.25 | 57735 | -0.97% |
| 05 Dec 2025 | 151.37 | 152.51 | 154.40 | 149.05 | 212576 | -0.75% |
| 04 Dec 2025 | 152.51 | 154.79 | 154.79 | 150.21 | 204332 | -0.19% |
| 03 Dec 2025 | 152.80 | 151.75 | 155.70 | 150.05 | 177115 | 1.68% |
| 02 Dec 2025 | 150.27 | 150.82 | 152.00 | 149.45 | 36264 | -0.13% |
| 01 Dec 2025 | 150.47 | 150.51 | 153.00 | 149.00 | 81644 | 0.03% |
| 28 Nov 2025 | 150.43 | 152.50 | 160.00 | 149.10 | 122080 | -0.69% |
| 27 Nov 2025 | 151.47 | 154.25 | 155.05 | 151.00 | 67105 | -0.32% |
| 26 Nov 2025 | 151.95 | 152.30 | 153.56 | 148.48 | 112368 | 1.42% |
| 25 Nov 2025 | 149.82 | 151.76 | 152.74 | 146.15 | 134910 | -0.22% |
| 24 Nov 2025 | 150.15 | 151.99 | 154.93 | 149.00 | 100327 | -0.42% |
| 21 Nov 2025 | 150.78 | 155.00 | 158.49 | 149.00 | 49086 | -2.84% |
| 20 Nov 2025 | 155.19 | 151.65 | 156.50 | 150.31 | 347552 | 2.26% |
| 19 Nov 2025 | 151.76 | 156.60 | 158.27 | 149.00 | 187489 | -2.61% |
| 18 Nov 2025 | 155.83 | 162.90 | 163.45 | 153.68 | 208572 | -3.31% |
| 17 Nov 2025 | 161.16 | 161.15 | 164.00 | 159.21 | 257338 | 0.01% |
| 14 Nov 2025 | 161.15 | 167.10 | 168.24 | 160.35 | 63836 | -3.52% |
| 13 Nov 2025 | 167.03 | 167.10 | 169.50 | 165.00 | 115448 | -0.05% |
| 12 Nov 2025 | 167.11 | 164.24 | 169.15 | 162.60 | 316449 | 2.41% |
| 11 Nov 2025 | 163.18 | 164.24 | 164.24 | 156.00 | 64340 | 1.81% |
| 10 Nov 2025 | 160.28 | 160.00 | 164.18 | 159.75 | 97904 | -0.42% |
| 07 Nov 2025 | 160.95 | 162.45 | 163.31 | 158.05 | 52255 | -0.47% |
| 06 Nov 2025 | 161.71 | 165.51 | 166.00 | 159.28 | 56310 | -2.15% |
| 04 Nov 2025 | 165.26 | 162.89 | 169.58 | 162.89 | 141040 | 1.92% |
| 03 Nov 2025 | 162.14 | 166.80 | 168.50 | 160.00 | 170110 | -2.61% |
| 31 Oct 2025 | 166.48 | 164.09 | 168.99 | 163.03 | 89317 | 1.46% |
| 30 Oct 2025 | 164.08 | 167.25 | 169.61 | 162.00 | 94088 | -1.68% |
| 29 Oct 2025 | 166.88 | 169.60 | 170.10 | 166.21 | 52532 | -0.62% |
| 28 Oct 2025 | 167.92 | 171.50 | 171.50 | 166.94 | 192663 | -1.81% |
| 27 Oct 2025 | 171.02 | 173.98 | 174.75 | 170.10 | 88027 | -1.61% |
| 24 Oct 2025 | 173.81 | 177.65 | 179.00 | 172.00 | 257051 | -1.17% |
| 23 Oct 2025 | 175.87 | 177.39 | 178.05 | 175.01 | 234723 | 0.63% |
| 21 Oct 2025 | 174.77 | 172.05 | 175.49 | 172.05 | 65123 | 3.18% |
| 20 Oct 2025 | 169.38 | 170.55 | 174.00 | 169.10 | 122422 | 0.50% |
| 17 Oct 2025 | 168.53 | 173.00 | 176.45 | 156.10 | 492214 | -0.63% |
| 16 Oct 2025 | 169.59 | 179.00 | 179.00 | 165.96 | 245927 | -4.87% |
| 15 Oct 2025 | 178.27 | 185.89 | 185.90 | 175.10 | 177030 | -3.06% |
