SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MIDCAPADD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 20.07 | 19.51 | 20.39 | 19.27 | 34971 | 0.75% |
| 01 Apr 2026 | 19.92 | 20.01 | 20.27 | 19.84 | 96638 | 2.47% |
| 30 Mar 2026 | 19.44 | 19.69 | 19.95 | 19.40 | 13498 | -1.87% |
| 27 Mar 2026 | 19.81 | 20.50 | 20.50 | 19.73 | 36631 | -3.22% |
| 25 Mar 2026 | 20.47 | 20.78 | 20.78 | 20.30 | 86321 | -2.99% |
| 24 Mar 2026 | 21.10 | 19.62 | 21.45 | 19.57 | 339888 | 8.71% |
| 23 Mar 2026 | 19.41 | 20.28 | 21.17 | 19.31 | 290363 | -4.29% |
| 20 Mar 2026 | 20.28 | 20.42 | 20.71 | 20.22 | 17394 | -1.70% |
| 19 Mar 2026 | 20.63 | 20.97 | 21.30 | 20.04 | 78336 | -3.51% |
| 18 Mar 2026 | 21.38 | 20.48 | 22.19 | 20.40 | 9909 | 4.96% |
| 17 Mar 2026 | 20.37 | 19.83 | 20.45 | 19.83 | 18084 | 0.69% |
| 16 Mar 2026 | 20.23 | 20.97 | 20.97 | 19.86 | 632706 | -11.77% |
| 13 Mar 2026 | 22.93 | 20.69 | 23.87 | 20.27 | 15296 | 10.03% |
| 12 Mar 2026 | 20.84 | 20.54 | 20.98 | 20.50 | 5962 | -0.29% |
| 11 Mar 2026 | 20.90 | 21.26 | 21.26 | 20.88 | 7497 | -1.23% |
| 10 Mar 2026 | 21.16 | 21.06 | 21.21 | 20.98 | 68173 | 1.98% |
| 09 Mar 2026 | 20.75 | 21.00 | 21.00 | 20.49 | 42311 | -1.89% |
| 06 Mar 2026 | 21.15 | 21.43 | 21.43 | 21.15 | 1811576 | -0.47% |
| 05 Mar 2026 | 21.25 | 21.29 | 21.44 | 21.09 | 2040 | 0.95% |
| 04 Mar 2026 | 21.05 | 21.06 | 21.15 | 20.93 | 82864 | -2.41% |
| 02 Mar 2026 | 21.57 | 21.55 | 22.00 | 21.32 | 53545 | -1.55% |
| 27 Feb 2026 | 21.91 | 21.93 | 22.00 | 21.89 | 766 | -0.59% |
| 26 Feb 2026 | 22.04 | 22.04 | 22.17 | 22.00 | 5938 | 0.46% |
| 25 Feb 2026 | 21.94 | 21.87 | 22.04 | 21.85 | 36916 | 0.55% |
| 24 Feb 2026 | 21.82 | 21.90 | 21.90 | 21.70 | 3000 | 0.09% |
| 23 Feb 2026 | 21.80 | 22.41 | 22.41 | 21.78 | 25332 | -0.68% |
| 20 Feb 2026 | 21.95 | 22.49 | 22.49 | 21.83 | 5459 | 0.23% |
| 19 Feb 2026 | 21.90 | 22.16 | 22.27 | 21.81 | 88022 | -3.78% |
| 18 Feb 2026 | 22.76 | 22.17 | 23.87 | 22.04 | 97054 | 3.31% |
| 17 Feb 2026 | 22.03 | 21.89 | 22.07 | 21.89 | 62345 | 0.41% |
| 16 Feb 2026 | 21.94 | 21.81 | 22.04 | 21.81 | 46558 | 0.05% |
| 13 Feb 2026 | 21.93 | 22.02 | 22.04 | 21.84 | 16494 | -1.31% |
| 12 Feb 2026 | 22.22 | 22.26 | 22.33 | 22.21 | 2977 | -0.67% |
| 11 Feb 2026 | 22.37 | 22.40 | 22.42 | 22.26 | 33904 | 0.13% |
| 10 Feb 2026 | 22.34 | 22.26 | 22.43 | 22.26 | 17987 | 0.49% |
| 09 Feb 2026 | 22.23 | 22.06 | 22.30 | 22.00 | 12906 | 1.28% |
| 06 Feb 2026 | 21.95 | 21.75 | 21.96 | 21.70 | 971 | 0.78% |
| 05 Feb 2026 | 21.78 | 21.93 | 22.00 | 21.75 | 4474 | -1.22% |
| 04 Feb 2026 | 22.05 | 21.90 | 22.07 | 21.80 | 102113 | 0.68% |
| 03 Feb 2026 | 21.90 | 22.97 | 22.97 | 21.80 | 405709 | -5.15% |
| 02 Feb 2026 | 23.09 | 21.56 | 23.87 | 20.81 | 15357 | 7.10% |
| 01 Feb 2026 | 21.56 | 21.45 | 21.57 | 20.73 | 86336 | 0.19% |
| 30 Jan 2026 | 21.52 | 21.29 | 21.57 | 21.29 | 3316 | 0.09% |
| 29 Jan 2026 | 21.50 | 21.60 | 21.60 | 21.31 | 13395 | 0.00% |
| 28 Jan 2026 | 21.50 | 21.31 | 21.51 | 21.22 | 70809 | 1.75% |
| 27 Jan 2026 | 21.13 | 21.55 | 21.55 | 20.88 | 4634 | 0.48% |
| 23 Jan 2026 | 21.03 | 21.32 | 21.32 | 21.02 | 17204 | -1.31% |
| 22 Jan 2026 | 21.31 | 21.43 | 21.52 | 21.29 | 1180 | 0.71% |
| 21 Jan 2026 | 21.16 | 21.36 | 21.36 | 20.90 | 42803 | -1.26% |
| 20 Jan 2026 | 21.43 | 21.89 | 21.89 | 21.35 | 42614 | -2.19% |
| 19 Jan 2026 | 21.91 | 21.91 | 21.98 | 21.82 | 3815 | -0.09% |
| 16 Jan 2026 | 21.93 | 22.09 | 22.09 | 21.90 | 2189 | -0.32% |
| 14 Jan 2026 | 22.00 | 21.97 | 22.09 | 21.78 | 65528 | 0.18% |
| 13 Jan 2026 | 21.96 | 21.99 | 22.09 | 21.79 | 12521 | -0.09% |
| 12 Jan 2026 | 21.98 | 21.87 | 22.09 | 21.69 | 30902 | -0.18% |
| 09 Jan 2026 | 22.02 | 22.21 | 22.21 | 21.93 | 68887 | -0.86% |
| 08 Jan 2026 | 22.21 | 22.51 | 22.58 | 22.21 | 19882 | -1.60% |
| 07 Jan 2026 | 22.57 | 22.55 | 22.63 | 22.47 | 7297 | 0.18% |
| 06 Jan 2026 | 22.53 | 22.56 | 22.56 | 22.43 | 538 | 0.00% |
| 05 Jan 2026 | 22.53 | 22.58 | 22.61 | 22.42 | 4037 | 0.00% |
| 02 Jan 2026 | 22.53 | 22.45 | 22.63 | 22.26 | 50290 | 0.58% |
| 01 Jan 2026 | 22.40 | 23.47 | 23.47 | 22.22 | 116269 | -5.04% |
| 31 Dec 2025 | 23.59 | 22.20 | 25.50 | 22.18 | 18867 | 7.28% |
| 30 Dec 2025 | 21.99 | 22.06 | 22.13 | 21.99 | 6082 | -0.41% |
| 29 Dec 2025 | 22.08 | 22.21 | 22.21 | 22.07 | 560 | -0.72% |
| 26 Dec 2025 | 22.24 | 22.31 | 22.32 | 22.20 | 864 | -0.27% |
| 24 Dec 2025 | 22.30 | 22.45 | 22.45 | 22.27 | 213 | -0.45% |
| 23 Dec 2025 | 22.40 | 22.34 | 22.41 | 22.32 | 2188 | 0.31% |
| 22 Dec 2025 | 22.33 | 22.20 | 22.38 | 22.19 | 4232 | 1.18% |
| 19 Dec 2025 | 22.07 | 22.47 | 22.47 | 21.90 | 9866 | 0.64% |
