SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MOPSE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 97.74 | 98.84 | 98.84 | 95.67 | 3595 | -0.62% |
| 01 Apr 2026 | 98.35 | 97.25 | 99.72 | 97.20 | 17809 | 2.95% |
| 30 Mar 2026 | 95.53 | 96.50 | 98.75 | 95.27 | 28422 | 0.46% |
| 27 Mar 2026 | 95.09 | 99.69 | 99.69 | 93.33 | 10114 | -4.14% |
| 25 Mar 2026 | 99.20 | 98.80 | 99.79 | 98.80 | 2346 | 0.40% |
| 24 Mar 2026 | 98.80 | 98.40 | 98.80 | 97.40 | 965 | 1.07% |
| 23 Mar 2026 | 97.75 | 98.87 | 98.92 | 95.53 | 12507 | -2.77% |
| 20 Mar 2026 | 100.53 | 99.96 | 103.09 | 99.70 | 5235 | 0.57% |
| 19 Mar 2026 | 99.96 | 100.80 | 102.01 | 99.50 | 5082 | -1.89% |
| 18 Mar 2026 | 101.89 | 101.84 | 103.44 | 101.81 | 1440 | 0.37% |
| 17 Mar 2026 | 101.51 | 100.97 | 101.64 | 100.80 | 491 | 0.53% |
| 16 Mar 2026 | 100.97 | 101.21 | 101.71 | 99.54 | 3160 | -1.57% |
| 13 Mar 2026 | 102.58 | 103.94 | 104.53 | 101.99 | 2159 | -2.12% |
| 12 Mar 2026 | 104.80 | 102.13 | 105.00 | 101.91 | 6542 | 1.65% |
| 11 Mar 2026 | 103.10 | 103.66 | 104.17 | 103.10 | 1053 | 0.11% |
| 10 Mar 2026 | 102.99 | 102.30 | 103.51 | 102.23 | 1534 | 0.67% |
| 09 Mar 2026 | 102.30 | 104.09 | 110.00 | 100.20 | 10279 | -2.51% |
| 06 Mar 2026 | 104.93 | 105.50 | 107.30 | 104.75 | 4607 | 0.19% |
| 05 Mar 2026 | 104.73 | 104.60 | 105.99 | 103.45 | 9648 | 2.07% |
| 04 Mar 2026 | 102.61 | 104.50 | 104.50 | 101.04 | 11000 | -2.21% |
| 02 Mar 2026 | 104.93 | 105.99 | 107.28 | 104.00 | 14766 | -0.82% |
| 27 Feb 2026 | 105.80 | 106.88 | 106.98 | 105.80 | 1376 | -0.72% |
| 26 Feb 2026 | 106.57 | 106.71 | 107.04 | 105.82 | 2470 | -0.13% |
| 25 Feb 2026 | 106.71 | 106.42 | 107.55 | 106.00 | 4998 | 0.77% |
| 24 Feb 2026 | 105.89 | 104.73 | 108.00 | 104.70 | 6918 | 0.31% |
| 23 Feb 2026 | 105.56 | 105.65 | 105.65 | 105.00 | 2948 | 0.01% |
| 20 Feb 2026 | 105.55 | 104.56 | 105.75 | 104.00 | 7196 | 2.13% |
| 19 Feb 2026 | 103.35 | 105.88 | 105.88 | 103.27 | 2183 | -2.13% |
| 18 Feb 2026 | 105.60 | 105.57 | 106.50 | 104.91 | 6975 | 0.75% |
| 17 Feb 2026 | 104.81 | 104.82 | 105.36 | 104.40 | 1235 | 0.20% |
| 16 Feb 2026 | 104.60 | 103.00 | 105.17 | 103.00 | 753 | 1.28% |
| 13 Feb 2026 | 103.28 | 104.00 | 104.27 | 103.00 | 4144 | -1.10% |
| 12 Feb 2026 | 104.43 | 105.07 | 106.49 | 104.00 | 11819 | -0.74% |
| 11 Feb 2026 | 105.21 | 105.44 | 105.44 | 104.27 | 2473 | -0.22% |
| 10 Feb 2026 | 105.44 | 105.20 | 106.00 | 103.50 | 24131 | 0.73% |
| 09 Feb 2026 | 104.68 | 105.50 | 107.97 | 104.51 | 38584 | -0.45% |
| 06 Feb 2026 | 105.15 | 103.56 | 105.87 | 103.43 | 1815 | 0.83% |
| 05 Feb 2026 | 104.28 | 104.54 | 104.80 | 103.69 | 1632 | -0.64% |
| 04 Feb 2026 | 104.95 | 103.48 | 106.69 | 103.48 | 12094 | 0.91% |
| 03 Feb 2026 | 104.00 | 103.00 | 105.99 | 100.50 | 18668 | 1.96% |
| 02 Feb 2026 | 102.00 | 100.80 | 102.00 | 98.71 | 3343 | 2.25% |
| 01 Feb 2026 | 99.76 | 103.25 | 105.41 | 98.16 | 8249 | -2.52% |
| 30 Jan 2026 | 102.34 | 104.77 | 104.81 | 101.00 | 20377 | -1.83% |
| 29 Jan 2026 | 104.25 | 107.78 | 114.70 | 102.50 | 38898 | -0.37% |
| 28 Jan 2026 | 104.64 | 99.98 | 108.00 | 99.98 | 15264 | 6.41% |
| 27 Jan 2026 | 98.34 | 97.08 | 98.38 | 97.00 | 488 | 1.30% |
| 23 Jan 2026 | 97.08 | 98.76 | 99.01 | 97.00 | 658 | -1.62% |
| 22 Jan 2026 | 98.68 | 98.52 | 98.83 | 97.80 | 1568 | 1.47% |
| 21 Jan 2026 | 97.25 | 98.39 | 98.39 | 96.69 | 7492 | -0.67% |
| 20 Jan 2026 | 97.91 | 99.39 | 99.39 | 97.57 | 3116 | -2.53% |
| 19 Jan 2026 | 100.45 | 100.40 | 100.49 | 99.49 | 508 | -0.01% |
| 16 Jan 2026 | 100.46 | 100.49 | 100.98 | 99.60 | 1067 | 0.39% |
| 14 Jan 2026 | 100.07 | 99.43 | 100.49 | 99.00 | 4453 | 0.08% |
| 13 Jan 2026 | 99.99 | 99.50 | 99.99 | 98.79 | 1302 | 0.49% |
| 12 Jan 2026 | 99.50 | 98.00 | 99.50 | 98.00 | 1957 | 1.18% |
| 09 Jan 2026 | 98.34 | 99.98 | 99.99 | 98.00 | 3255 | -1.16% |
| 08 Jan 2026 | 99.49 | 101.32 | 101.32 | 99.49 | 2502 | -2.43% |
| 07 Jan 2026 | 101.97 | 101.79 | 102.77 | 101.30 | 2610 | 0.27% |
| 06 Jan 2026 | 101.70 | 102.43 | 102.47 | 101.46 | 1362 | -0.78% |
| 05 Jan 2026 | 102.50 | 102.60 | 102.77 | 101.60 | 6590 | -0.08% |
| 02 Jan 2026 | 102.58 | 99.85 | 104.00 | 99.85 | 9253 | 2.73% |
| 01 Jan 2026 | 99.85 | 99.68 | 99.85 | 99.51 | 1659 | 0.27% |
| 31 Dec 2025 | 99.58 | 98.49 | 99.68 | 98.49 | 2643 | 1.12% |
| 30 Dec 2025 | 98.48 | 98.05 | 98.49 | 97.51 | 4217 | 0.44% |
| 29 Dec 2025 | 98.05 | 99.11 | 99.11 | 98.00 | 573 | -0.77% |
| 26 Dec 2025 | 98.81 | 98.45 | 99.85 | 98.45 | 8789 | 0.79% |
| 24 Dec 2025 | 98.04 | 98.67 | 99.22 | 98.04 | 2876 | -0.11% |
| 23 Dec 2025 | 98.15 | 97.64 | 98.95 | 97.64 | 2145 | 0.66% |
| 22 Dec 2025 | 97.51 | 98.00 | 98.00 | 96.59 | 1800 | 1.57% |
| 19 Dec 2025 | 96.00 | 95.57 | 96.52 | 95.57 | 1996 | 0.54% |
| 18 Dec 2025 | 95.48 | 95.31 | 95.49 | 94.55 | 1492 | -0.50% |
| 17 Dec 2025 | 95.96 | 95.81 | 96.16 | 95.53 | 343 | 0.16% |
| 16 Dec 2025 | 95.81 | 96.70 | 96.70 | 95.81 | 4384 | -1.10% |
| 15 Dec 2025 | 96.88 | 96.63 | 96.88 | 96.28 | 284 | 0.13% |
| 12 Dec 2025 | 96.75 | 96.31 | 97.01 | 96.31 | 507 | 0.64% |
| 11 Dec 2025 | 96.13 | 95.97 | 96.43 | 95.74 | 330 | -0.06% |
| 10 Dec 2025 | 96.19 | 96.14 | 96.50 | 95.86 | 640 | 0.40% |
| 09 Dec 2025 | 95.81 | 94.81 | 95.81 | 94.68 | 712 | 0.09% |
| 08 Dec 2025 | 95.72 | 97.68 | 97.68 | 95.10 | 1677 | -2.01% |
| 05 Dec 2025 | 97.68 | 97.50 | 97.91 | 97.11 | 418 | 0.03% |
| 04 Dec 2025 | 97.65 | 97.82 | 97.82 | 97.00 | 587 | 0.32% |
| 03 Dec 2025 | 97.34 | 98.30 | 98.30 | 97.00 | 1652 | -1.28% |
| 02 Dec 2025 | 98.60 | 98.72 | 98.93 | 98.13 | 167 | -0.12% |
| 01 Dec 2025 | 98.72 | 99.15 | 99.15 | 98.54 | 607 | -0.04% |
| 28 Nov 2025 | 98.76 | 99.09 | 99.11 | 98.01 | 1927 | -0.63% |
| 27 Nov 2025 | 99.39 | 99.42 | 99.42 | 99.00 | 233 | -0.03% |
| 26 Nov 2025 | 99.42 | 98.40 | 99.42 | 98.34 | 287 | 1.04% |
| 25 Nov 2025 | 98.40 | 98.43 | 98.64 | 98.24 | 208 | -0.03% |
| 24 Nov 2025 | 98.43 | 100.37 | 100.37 | 97.97 | 2056 | -1.45% |
| 21 Nov 2025 | 99.88 | 100.33 | 100.33 | 97.93 | 6481 | -0.45% |
| 20 Nov 2025 | 100.33 | 100.83 | 100.89 | 99.41 | 2637 | -0.50% |
| 19 Nov 2025 | 100.83 | 100.91 | 100.91 | 100.36 | 500 | -0.36% |
| 18 Nov 2025 | 101.19 | 101.52 | 101.52 | 101.19 | 149 | -0.05% |
| 17 Nov 2025 | 101.24 | 101.35 | 101.83 | 100.00 | 4004 | 0.38% |
| 14 Nov 2025 | 100.86 | 101.13 | 101.13 | 100.11 | 8401 | 0.19% |
| 13 Nov 2025 | 100.67 | 101.70 | 102.00 | 100.36 | 3564 | -1.01% |
| 12 Nov 2025 | 101.70 | 100.96 | 101.83 | 100.50 | 1066 | 0.67% |
| 11 Nov 2025 | 101.02 | 100.08 | 101.35 | 100.08 | 985 | 0.83% |
| 10 Nov 2025 | 100.19 | 99.76 | 100.39 | 99.76 | 4286 | 0.43% |
| 07 Nov 2025 | 99.76 | 98.44 | 99.90 | 98.44 | 579 | 0.61% |
| 06 Nov 2025 | 99.16 | 100.36 | 101.10 | 98.70 | 10086 | -1.53% |
| 04 Nov 2025 | 100.70 | 101.83 | 101.83 | 100.36 | 9458 | -1.11% |
| 03 Nov 2025 | 101.83 | 101.50 | 101.83 | 101.23 | 316 | 0.27% |
| 31 Oct 2025 | 101.56 | 101.52 | 101.73 | 101.10 | 190 | 0.04% |
| 30 Oct 2025 | 101.52 | 101.81 | 102.88 | 100.98 | 2447 | -0.18% |
| 29 Oct 2025 | 101.70 | 99.90 | 103.47 | 99.90 | 12947 | 1.90% |
| 28 Oct 2025 | 99.80 | 99.89 | 100.28 | 99.01 | 891 | -0.71% |
| 27 Oct 2025 | 100.51 | 99.79 | 100.52 | 99.79 | 432 | 0.89% |
| 24 Oct 2025 | 99.62 | 99.86 | 100.39 | 99.51 | 1319 | -0.24% |
| 23 Oct 2025 | 99.86 | 100.54 | 100.54 | 99.81 | 651 | -0.68% |
| 21 Oct 2025 | 100.54 | 100.35 | 100.60 | 100.23 | 1570 | 0.38% |
| 20 Oct 2025 | 100.16 | 99.90 | 100.26 | 99.90 | 421 | 0.41% |
| 17 Oct 2025 | 99.75 | 99.58 | 100.20 | 99.40 | 713 | 0.02% |
| 16 Oct 2025 | 99.73 | 99.90 | 100.14 | 99.66 | 2141 | -0.10% |
| 15 Oct 2025 | 99.83 | 98.80 | 99.90 | 98.80 | 503 | 1.22% |
| 14 Oct 2025 | 98.63 | 98.46 | 99.00 | 97.03 | 3217 | -0.68% |
| 13 Oct 2025 | 99.31 | 99.00 | 99.31 | 97.16 | 4124 | -0.69% |
| 10 Oct 2025 | 100.00 | 99.90 | 100.40 | 99.63 | 512 | 0.33% |
| 09 Oct 2025 | 99.67 | 99.10 | 99.67 | 98.88 | 467 | 0.68% |
| 08 Oct 2025 | 99.00 | 99.91 | 99.91 | 99.00 | 858 | -1.07% |
| 07 Oct 2025 | 100.07 | 100.48 | 100.48 | 100.01 | 691 | 0.28% |
| 06 Oct 2025 | 99.79 | 102.70 | 108.00 | 99.05 | 17807 | -0.89% |
| 03 Oct 2025 | 100.69 | 99.46 | 101.38 | 99.46 | 696 | 1.77% |
| 01 Oct 2025 | 98.94 | 99.31 | 99.31 | 98.59 | 23 | 0.12% |
| 30 Sep 2025 | 98.82 | 98.93 | 98.94 | 98.40 | 582 | -0.12% |
| 29 Sep 2025 | 98.94 | 98.28 | 98.94 | 97.80 | 501 | 1.17% |
| 26 Sep 2025 | 97.80 | 97.91 | 98.44 | 97.00 | 1434 | -1.18% |
| 25 Sep 2025 | 98.97 | 99.17 | 99.70 | 98.49 | 308 | -0.20% |
| 24 Sep 2025 | 99.17 | 99.49 | 99.77 | 99.04 | 533 | 0.17% |
| 23 Sep 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 5 | 0.19% |
| 22 Sep 2025 | 98.81 | 99.75 | 99.85 | 98.68 | 2497 | -0.45% |
| 19 Sep 2025 | 99.26 | 99.69 | 99.69 | 99.26 | 2 | 0.01% |
| 18 Sep 2025 | 99.25 | 99.40 | 99.58 | 98.44 | 1226 | 0.34% |
| 17 Sep 2025 | 98.91 | 98.46 | 99.25 | 98.46 | 4891 | 0.64% |
| 16 Sep 2025 | 98.28 | 97.82 | 98.46 | 97.82 | 2135 | 0.99% |
| 15 Sep 2025 | 97.32 | 97.81 | 97.81 | 97.28 | 701 | -0.01% |
| 12 Sep 2025 | 97.33 | 96.72 | 97.33 | 96.72 | 742 | 0.63% |
| 11 Sep 2025 | 96.72 | 96.27 | 97.01 | 96.27 | 1925 | 1.08% |
| 10 Sep 2025 | 95.69 | 95.35 | 95.70 | 95.30 | 255 | 0.85% |
| 09 Sep 2025 | 94.88 | 95.28 | 95.29 | 94.76 | 1795 | -0.22% |
| 08 Sep 2025 | 95.09 | 95.06 | 95.64 | 94.86 | 558 | 0.24% |
| 05 Sep 2025 | 94.86 | 95.33 | 95.33 | 94.10 | 979 | 0.00% |
| 04 Sep 2025 | 94.86 | 95.85 | 95.85 | 94.85 | 460 | -0.51% |
| 03 Sep 2025 | 95.35 | 95.82 | 95.82 | 95.35 | 2 | 0.00% |
| 02 Sep 2025 | 95.35 | 94.09 | 95.71 | 94.09 | 1060 | 1.34% |
| 01 Sep 2025 | 94.09 | 93.12 | 94.09 | 93.12 | 652 | 1.59% |
| 29 Aug 2025 | 92.62 | 92.64 | 93.22 | 92.55 | 991 | -0.41% |
| 28 Aug 2025 | 93.00 | 93.14 | 93.34 | 93.00 | 861 | -0.76% |
| 26 Aug 2025 | 93.71 | 94.67 | 94.67 | 93.62 | 2453 | -1.76% |
| 25 Aug 2025 | 95.39 | 95.50 | 95.52 | 95.38 | 315 | -0.14% |
| 22 Aug 2025 | 95.52 | 95.85 | 95.85 | 95.52 | 278 | -0.37% |
| 21 Aug 2025 | 95.87 | 96.52 | 96.52 | 95.85 | 87 | -0.22% |
| 20 Aug 2025 | 96.08 | 96.17 | 96.32 | 96.04 | 19 | -0.09% |
| 19 Aug 2025 | 96.17 | 95.70 | 96.18 | 95.70 | 141 | 0.18% |
| 18 Aug 2025 | 96.00 | 96.42 | 96.66 | 95.97 | 418 | -0.35% |
| 14 Aug 2025 | 96.34 | 96.42 | 96.42 | 96.00 | 279 | -0.60% |
| 13 Aug 2025 | 96.92 | 96.42 | 96.92 | 96.42 | 255 | 0.57% |
| 12 Aug 2025 | 96.37 | 96.17 | 96.37 | 96.17 | 270 | 0.49% |
| 11 Aug 2025 | 95.90 | 95.69 | 95.90 | 95.45 | 112 | 0.22% |
| 08 Aug 2025 | 95.69 | 95.85 | 95.85 | 95.69 | 92 | 0.28% |
| 07 Aug 2025 | 95.42 | 96.01 | 96.01 | 94.90 | 1140 | -1.04% |
| 06 Aug 2025 | 96.42 | 96.16 | 96.61 | 95.69 | 696 | 0.27% |
| 05 Aug 2025 | 96.16 | 96.17 | 96.17 | 95.92 | 242 | -0.34% |
| 04 Aug 2025 | 96.49 | 95.66 | 96.49 | 95.66 | 708 | 1.03% |
| 01 Aug 2025 | 95.51 | 96.92 | 96.92 | 95.31 | 935 | -1.56% |
| 31 Jul 2025 | 97.02 | 97.92 | 97.92 | 96.92 | 688 | -0.67% |
| 30 Jul 2025 | 97.67 | 97.92 | 98.43 | 97.67 | 454 | 0.22% |
| 29 Jul 2025 | 97.46 | 96.84 | 97.67 | 96.84 | 2018 | 0.55% |
| 28 Jul 2025 | 96.93 | 98.17 | 98.17 | 96.92 | 867 | -0.99% |
| 25 Jul 2025 | 97.90 | 99.45 | 99.45 | 97.81 | 962 | -1.52% |
| 24 Jul 2025 | 99.41 | 100.18 | 100.18 | 99.41 | 202 | -0.77% |
| 23 Jul 2025 | 100.18 | 99.84 | 100.18 | 99.84 | 14 | 0.00% |
| 22 Jul 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 10 | 0.25% |
| 21 Jul 2025 | 99.93 | 99.66 | 99.93 | 99.40 | 1103 | 0.44% |
| 18 Jul 2025 | 99.49 | 100.18 | 100.18 | 99.49 | 1386 | -0.81% |
| 17 Jul 2025 | 100.30 | 100.70 | 100.70 | 100.30 | 3 | -0.10% |
| 15 Jul 2025 | 100.40 | 100.36 | 100.44 | 100.36 | 2 | 0.04% |
| 14 Jul 2025 | 100.36 | 100.75 | 100.76 | 100.36 | 129 | 0.11% |
| 11 Jul 2025 | 100.25 | 100.77 | 100.83 | 100.15 | 423 | -1.01% |
| 09 Jul 2025 | 101.27 | 101.15 | 101.27 | 101.15 | 102 | -0.01% |
| 08 Jul 2025 | 101.28 | 101.30 | 101.66 | 100.93 | 251 | 0.48% |
| 07 Jul 2025 | 100.80 | 100.40 | 100.80 | 100.40 | 6 | -0.07% |
| 04 Jul 2025 | 100.87 | 100.77 | 100.87 | 100.77 | 217 | 0.55% |
| 02 Jul 2025 | 100.32 | 100.99 | 100.99 | 99.76 | 236 | -0.44% |
| 01 Jul 2025 | 100.76 | 100.77 | 100.79 | 100.68 | 1231 | 0.08% |
| 30 Jun 2025 | 100.68 | 100.00 | 101.02 | 100.00 | 3 | 0.18% |
| 27 Jun 2025 | 100.50 | 101.15 | 101.15 | 100.36 | 393 | 0.48% |
| 26 Jun 2025 | 100.02 | 100.02 | 100.02 | 100.02 | 101 | 1.00% |
| 25 Jun 2025 | 99.03 | 99.03 | 99.03 | 99.03 | 2 | 0.00% |
| 24 Jun 2025 | 99.03 | 99.91 | 99.98 | 98.89 | 266 | -0.88% |
| 23 Jun 2025 | 99.91 | 98.19 | 100.11 | 98.19 | 204 | 1.25% |
| 20 Jun 2025 | 98.68 | 97.48 | 98.68 | 97.48 | 27 | 1.17% |
| 19 Jun 2025 | 97.54 | 98.33 | 98.35 | 97.48 | 35 | -1.21% |
| 18 Jun 2025 | 98.73 | 99.57 | 99.57 | 98.71 | 511 | -0.97% |
| 17 Jun 2025 | 99.70 | 100.47 | 100.47 | 99.33 | 130 | -0.28% |
| 16 Jun 2025 | 99.98 | 99.25 | 99.98 | 98.80 | 164 | 0.74% |
| 13 Jun 2025 | 99.25 | 99.03 | 99.25 | 98.99 | 144 | 0.22% |
| 12 Jun 2025 | 99.03 | 100.78 | 100.78 | 98.98 | 695 | -2.15% |
| 11 Jun 2025 | 101.21 | 101.21 | 101.21 | 101.21 | 5 | 0.00% |
| 10 Jun 2025 | 101.21 | 101.24 | 101.36 | 101.03 | 6076 | 0.35% |
| 09 Jun 2025 | 100.86 | 100.29 | 100.99 | 100.00 | 1989 | 1.06% |
| 06 Jun 2025 | 99.80 | 99.95 | 99.95 | 99.15 | 282 | 0.52% |
