SEBI Registration No.: INA000006688
Preparing link (3 sec)...
NEXT50ADD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 61.93 | 61.94 | 62.30 | 60.17 | 83550 | -1.40% |
| 01 Apr 2026 | 62.81 | 62.84 | 66.00 | 61.95 | 74767 | 3.22% |
| 30 Mar 2026 | 60.85 | 64.47 | 67.80 | 60.00 | 207984 | -13.48% |
| 27 Mar 2026 | 70.33 | 63.36 | 74.80 | 62.46 | 25797 | 10.13% |
| 25 Mar 2026 | 63.86 | 63.50 | 64.17 | 63.47 | 10583 | 2.31% |
| 24 Mar 2026 | 62.42 | 63.19 | 63.19 | 61.69 | 7726 | 1.25% |
| 23 Mar 2026 | 61.65 | 63.10 | 65.00 | 61.49 | 11400 | -3.61% |
| 20 Mar 2026 | 63.96 | 65.57 | 65.57 | 63.69 | 4299 | -2.51% |
| 19 Mar 2026 | 65.61 | 64.35 | 69.60 | 63.50 | 9786 | -0.52% |
| 18 Mar 2026 | 65.95 | 65.53 | 69.60 | 65.41 | 980 | 1.15% |
| 17 Mar 2026 | 65.20 | 64.65 | 68.40 | 64.36 | 4533 | 0.69% |
| 16 Mar 2026 | 64.75 | 64.57 | 65.60 | 63.78 | 16172 | -0.29% |
| 13 Mar 2026 | 64.94 | 66.72 | 66.72 | 64.85 | 6343 | -2.45% |
| 12 Mar 2026 | 66.57 | 65.55 | 66.81 | 65.41 | 2297 | 0.24% |
| 11 Mar 2026 | 66.41 | 67.32 | 67.87 | 66.38 | 3376 | -1.40% |
| 10 Mar 2026 | 67.35 | 66.93 | 67.36 | 66.63 | 2281 | 1.83% |
| 09 Mar 2026 | 66.14 | 67.60 | 67.60 | 65.00 | 37862 | -2.22% |
| 06 Mar 2026 | 67.64 | 69.97 | 69.97 | 67.43 | 29256 | -6.04% |
| 05 Mar 2026 | 71.99 | 67.46 | 71.99 | 67.26 | 1621 | 7.59% |
| 04 Mar 2026 | 66.91 | 67.68 | 67.75 | 66.70 | 49106 | -2.92% |
| 02 Mar 2026 | 68.92 | 69.20 | 69.50 | 68.00 | 13619 | -1.20% |
| 27 Feb 2026 | 69.76 | 70.24 | 70.35 | 69.63 | 3371 | -0.68% |
| 26 Feb 2026 | 70.24 | 70.11 | 70.28 | 70.11 | 603 | 0.19% |
| 25 Feb 2026 | 70.11 | 69.87 | 70.59 | 69.87 | 708 | 0.34% |
| 24 Feb 2026 | 69.87 | 69.53 | 69.95 | 69.25 | 2212 | 0.00% |
| 23 Feb 2026 | 69.87 | 69.72 | 70.00 | 69.51 | 46937 | 0.87% |
| 20 Feb 2026 | 69.27 | 69.13 | 69.66 | 69.08 | 432 | 0.12% |
| 19 Feb 2026 | 69.19 | 70.11 | 70.22 | 69.00 | 3556 | -1.90% |
| 18 Feb 2026 | 70.53 | 70.09 | 72.50 | 69.69 | 6356 | -1.91% |
| 17 Feb 2026 | 71.90 | 69.57 | 72.01 | 69.43 | 58253 | 3.33% |
| 16 Feb 2026 | 69.58 | 69.08 | 69.70 | 68.89 | 34509 | 0.74% |
| 13 Feb 2026 | 69.07 | 68.97 | 73.00 | 68.66 | 16705 | -1.34% |
| 12 Feb 2026 | 70.01 | 70.00 | 70.11 | 69.74 | 2171 | -0.24% |
| 11 Feb 2026 | 70.18 | 69.84 | 70.30 | 69.70 | 2902 | 0.62% |
| 10 Feb 2026 | 69.75 | 69.80 | 70.03 | 69.58 | 14476 | 0.17% |
| 09 Feb 2026 | 69.63 | 69.21 | 69.81 | 69.21 | 3421 | 1.09% |
| 06 Feb 2026 | 68.88 | 68.37 | 69.21 | 68.19 | 198 | 0.00% |
| 05 Feb 2026 | 68.88 | 68.52 | 69.03 | 68.48 | 1044 | -0.66% |
| 04 Feb 2026 | 69.34 | 68.80 | 69.34 | 68.74 | 5380 | 0.64% |
| 03 Feb 2026 | 68.90 | 68.81 | 69.18 | 68.62 | 10220 | 2.53% |
| 02 Feb 2026 | 67.20 | 70.70 | 70.70 | 65.53 | 14860 | -10.63% |
| 01 Feb 2026 | 75.19 | 68.34 | 81.00 | 65.70 | 5887 | 12.02% |
| 30 Jan 2026 | 67.12 | 67.97 | 68.12 | 67.00 | 758 | -1.57% |
| 29 Jan 2026 | 68.19 | 68.24 | 68.43 | 67.71 | 2995 | -0.07% |
| 28 Jan 2026 | 68.24 | 67.02 | 68.32 | 66.95 | 6656 | 2.69% |
| 27 Jan 2026 | 66.45 | 66.35 | 66.75 | 66.07 | 9364 | 0.15% |
| 23 Jan 2026 | 66.35 | 67.43 | 67.71 | 66.18 | 1614 | -1.56% |
| 22 Jan 2026 | 67.40 | 67.56 | 67.56 | 67.30 | 243 | 0.61% |
| 21 Jan 2026 | 66.99 | 67.10 | 67.24 | 66.10 | 3426 | -0.52% |
| 20 Jan 2026 | 67.34 | 68.45 | 68.45 | 67.04 | 2198 | -2.04% |
| 19 Jan 2026 | 68.74 | 69.16 | 69.16 | 68.50 | 4387 | -0.32% |
| 16 Jan 2026 | 68.96 | 69.01 | 69.20 | 68.67 | 1891 | 0.42% |
| 14 Jan 2026 | 68.67 | 68.64 | 69.04 | 68.42 | 1325 | 0.09% |
| 13 Jan 2026 | 68.61 | 68.65 | 68.69 | 68.30 | 2287 | -0.10% |
| 12 Jan 2026 | 68.68 | 68.63 | 68.71 | 67.62 | 3126 | 0.22% |
