SEBI Registration No.: INA000006688
Preparing link (3 sec)...
THELEELA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 415.90 | 411.05 | 417.90 | 407.00 | 72436 | -0.30% |
| 01 Apr 2026 | 417.15 | 409.80 | 419.75 | 409.80 | 156086 | 1.84% |
| 30 Mar 2026 | 409.60 | 400.00 | 412.45 | 390.00 | 163778 | 0.84% |
| 27 Mar 2026 | 406.20 | 413.95 | 418.90 | 399.85 | 227612 | -2.06% |
| 25 Mar 2026 | 414.75 | 399.80 | 417.00 | 398.45 | 840887 | 2.37% |
| 24 Mar 2026 | 405.15 | 415.00 | 415.00 | 392.55 | 398606 | 2.90% |
| 23 Mar 2026 | 393.75 | 390.00 | 402.95 | 385.10 | 202434 | -1.39% |
| 20 Mar 2026 | 399.30 | 414.40 | 414.40 | 395.10 | 182898 | -1.99% |
| 19 Mar 2026 | 407.40 | 410.90 | 419.05 | 404.60 | 261820 | -0.85% |
| 18 Mar 2026 | 410.90 | 415.00 | 415.00 | 405.85 | 363468 | 0.75% |
| 17 Mar 2026 | 407.85 | 415.95 | 419.60 | 403.25 | 375020 | -1.94% |
| 16 Mar 2026 | 415.90 | 427.00 | 432.05 | 413.45 | 275535 | -3.77% |
| 13 Mar 2026 | 432.20 | 423.00 | 434.90 | 421.05 | 194669 | -0.75% |
| 12 Mar 2026 | 435.45 | 429.75 | 440.00 | 415.30 | 216740 | -0.19% |
| 11 Mar 2026 | 436.30 | 432.00 | 440.95 | 421.25 | 380728 | 2.05% |
| 10 Mar 2026 | 427.55 | 438.40 | 438.40 | 423.10 | 236926 | -1.09% |
| 09 Mar 2026 | 432.25 | 426.45 | 442.00 | 414.00 | 185745 | -0.37% |
| 06 Mar 2026 | 433.85 | 425.00 | 435.00 | 425.00 | 90462 | 0.20% |
| 05 Mar 2026 | 433.00 | 438.00 | 440.05 | 430.75 | 217202 | -1.07% |
| 04 Mar 2026 | 437.70 | 436.05 | 446.85 | 430.00 | 243577 | -1.07% |
| 02 Mar 2026 | 442.45 | 433.10 | 453.55 | 430.00 | 339353 | -2.45% |
| 27 Feb 2026 | 453.55 | 450.00 | 465.60 | 430.20 | 340643 | 2.85% |
| 26 Feb 2026 | 441.00 | 442.00 | 445.45 | 438.60 | 71675 | 0.25% |
| 25 Feb 2026 | 439.90 | 441.00 | 442.95 | 436.30 | 52629 | 0.48% |
| 24 Feb 2026 | 437.80 | 430.00 | 440.30 | 430.00 | 70834 | 0.13% |
| 23 Feb 2026 | 437.25 | 434.00 | 438.60 | 432.05 | 46123 | 0.41% |
| 20 Feb 2026 | 435.45 | 434.85 | 440.25 | 430.00 | 78820 | 0.14% |
| 19 Feb 2026 | 434.85 | 438.80 | 442.40 | 432.50 | 88033 | -1.62% |
| 18 Feb 2026 | 442.00 | 444.00 | 445.60 | 436.00 | 92045 | 0.16% |
| 17 Feb 2026 | 441.30 | 437.75 | 443.00 | 434.15 | 49379 | 0.81% |
| 16 Feb 2026 | 437.75 | 445.25 | 447.90 | 432.05 | 89761 | -1.68% |
| 13 Feb 2026 | 445.25 | 440.20 | 452.00 | 436.10 | 231036 | -0.46% |
| 12 Feb 2026 | 447.30 | 452.70 | 453.60 | 436.05 | 210576 | -1.19% |
| 11 Feb 2026 | 452.70 | 448.10 | 453.75 | 441.00 | 401289 | 2.03% |
| 10 Feb 2026 | 443.70 | 442.80 | 450.95 | 432.60 | 269768 | 0.20% |
| 09 Feb 2026 | 442.80 | 434.05 | 444.00 | 428.80 | 113922 | 2.10% |
| 06 Feb 2026 | 433.70 | 430.20 | 435.50 | 423.50 | 129707 | -0.49% |
| 05 Feb 2026 | 435.85 | 435.70 | 446.40 | 434.00 | 135225 | -1.85% |
| 04 Feb 2026 | 444.05 | 444.95 | 450.55 | 437.75 | 307701 | -0.82% |
| 03 Feb 2026 | 447.70 | 432.75 | 449.90 | 428.80 | 365956 | 4.13% |
| 02 Feb 2026 | 429.95 | 430.95 | 433.00 | 415.00 | 138200 | 1.06% |
| 01 Feb 2026 | 425.45 | 415.00 | 433.55 | 413.40 | 124854 | 1.06% |
| 30 Jan 2026 | 421.00 | 399.00 | 424.00 | 398.80 | 2561815 | 4.86% |
| 29 Jan 2026 | 401.50 | 406.45 | 407.70 | 397.85 | 1385204 | -1.22% |
| 28 Jan 2026 | 406.45 | 409.50 | 414.05 | 405.30 | 145816 | -0.74% |
| 27 Jan 2026 | 409.50 | 407.00 | 414.20 | 396.00 | 350572 | 0.36% |
| 23 Jan 2026 | 408.05 | 413.85 | 413.85 | 402.25 | 123819 | 0.65% |
| 22 Jan 2026 | 405.40 | 410.00 | 413.40 | 402.15 | 152265 | -1.01% |
| 21 Jan 2026 | 409.55 | 418.85 | 427.55 | 401.50 | 651561 | -2.22% |
| 20 Jan 2026 | 418.85 | 436.95 | 436.95 | 410.80 | 731741 | -4.69% |
| 19 Jan 2026 | 439.45 | 444.55 | 445.85 | 423.00 | 459916 | -0.37% |
| 16 Jan 2026 | 441.10 | 452.00 | 471.00 | 438.00 | 2480190 | -2.47% |
| 14 Jan 2026 | 452.25 | 439.00 | 454.00 | 435.65 | 522823 | 2.88% |
| 13 Jan 2026 | 439.60 | 433.30 | 446.95 | 433.30 | 342464 | 1.57% |
| 12 Jan 2026 | 432.80 | 421.00 | 436.30 | 416.20 | 248693 | 0.91% |
| 09 Jan 2026 | 428.90 | 419.00 | 434.80 | 415.25 | 287618 | 2.47% |
| 08 Jan 2026 | 418.55 | 422.00 | 429.70 | 418.00 | 107400 | -0.57% |
| 07 Jan 2026 | 420.95 | 419.95 | 424.00 | 418.55 | 170546 | 0.24% |
| 06 Jan 2026 | 419.95 | 431.00 | 431.00 | 417.05 | 651187 | -3.05% |
| 05 Jan 2026 | 433.15 | 445.15 | 452.95 | 430.15 | 375482 | -2.70% |
| 02 Jan 2026 | 445.15 | 434.65 | 451.00 | 433.95 | 477180 | 2.42% |
| 01 Jan 2026 | 434.65 | 433.30 | 435.40 | 430.85 | 32712 | 0.25% |
| 31 Dec 2025 | 433.55 | 433.55 | 437.00 | 427.15 | 120894 | 0.00% |
| 30 Dec 2025 | 433.55 | 423.00 | 438.10 | 415.80 | 284942 | 2.08% |
| 29 Dec 2025 | 424.70 | 436.35 | 438.55 | 422.15 | 135946 | -2.30% |
| 26 Dec 2025 | 434.70 | 424.00 | 442.30 | 419.20 | 543010 | 3.27% |
| 24 Dec 2025 | 420.95 | 417.90 | 423.65 | 415.00 | 105299 | 0.53% |
| 23 Dec 2025 | 418.75 | 413.35 | 420.90 | 411.25 | 110443 | 1.31% |
| 22 Dec 2025 | 413.35 | 412.00 | 416.50 | 406.60 | 158640 | 0.38% |
| 19 Dec 2025 | 411.80 | 407.95 | 418.50 | 407.95 | 317102 | -0.33% |
| 18 Dec 2025 | 413.15 | 416.60 | 420.40 | 406.25 | 150783 | 0.73% |
| 17 Dec 2025 | 410.15 | 414.05 | 414.50 | 406.05 | 116798 | -0.93% |
| 16 Dec 2025 | 414.00 | 398.70 | 417.00 | 394.05 | 403671 | 4.76% |
| 15 Dec 2025 | 395.20 | 394.60 | 398.00 | 393.25 | 85222 | -0.62% |
| 12 Dec 2025 | 397.65 | 394.00 | 402.35 | 390.60 | 344260 | 1.58% |
| 11 Dec 2025 | 391.45 | 390.95 | 393.00 | 386.50 | 51484 | 0.24% |
| 10 Dec 2025 | 390.50 | 389.00 | 404.35 | 389.00 | 219899 | -0.37% |
| 09 Dec 2025 | 391.95 | 389.65 | 399.00 | 384.50 | 93298 | 0.59% |
| 08 Dec 2025 | 389.65 | 398.90 | 399.05 | 387.60 | 132247 | -2.04% |
| 05 Dec 2025 | 397.75 | 404.25 | 404.30 | 395.20 | 82731 | -1.61% |
| 04 Dec 2025 | 404.25 | 404.65 | 409.20 | 401.40 | 39747 | -0.10% |
| 03 Dec 2025 | 404.65 | 412.55 | 418.00 | 403.20 | 207555 | -2.53% |
| 02 Dec 2025 | 415.15 | 419.50 | 419.50 | 410.50 | 106028 | -0.38% |
| 01 Dec 2025 | 416.75 | 412.05 | 419.00 | 410.55 | 68123 | 1.21% |
| 28 Nov 2025 | 411.75 | 415.20 | 415.20 | 406.50 | 252806 | -1.08% |
| 27 Nov 2025 | 416.25 | 417.95 | 419.35 | 409.60 | 129513 | 0.48% |
| 26 Nov 2025 | 414.25 | 413.70 | 416.80 | 404.55 | 231642 | 1.15% |
| 25 Nov 2025 | 409.55 | 396.00 | 414.15 | 396.00 | 359661 | 1.73% |
| 24 Nov 2025 | 402.60 | 418.85 | 421.00 | 394.75 | 2643462 | -3.45% |
| 21 Nov 2025 | 417.00 | 427.40 | 427.45 | 415.60 | 336387 | -2.41% |
| 20 Nov 2025 | 427.30 | 426.80 | 431.65 | 425.00 | 149056 | 0.12% |
| 19 Nov 2025 | 426.80 | 430.00 | 430.50 | 422.00 | 244835 | -0.93% |
| 18 Nov 2025 | 430.80 | 438.95 | 448.00 | 427.35 | 340462 | -1.62% |
| 17 Nov 2025 | 437.90 | 435.00 | 440.00 | 431.40 | 237384 | 2.22% |
| 14 Nov 2025 | 428.40 | 438.70 | 438.70 | 426.10 | 110719 | -1.68% |
| 13 Nov 2025 | 435.70 | 433.00 | 440.55 | 432.80 | 573794 | 0.79% |
| 12 Nov 2025 | 432.30 | 431.00 | 435.10 | 428.05 | 729884 | 0.19% |
| 11 Nov 2025 | 431.50 | 431.05 | 437.85 | 427.10 | 178993 | -1.64% |
| 10 Nov 2025 | 438.70 | 436.25 | 442.00 | 425.15 | 265694 | 0.48% |
| 07 Nov 2025 | 436.60 | 415.05 | 439.90 | 413.55 | 400791 | 3.48% |
| 06 Nov 2025 | 421.90 | 437.00 | 437.80 | 416.00 | 450031 | -4.17% |
| 04 Nov 2025 | 440.25 | 439.00 | 443.70 | 435.75 | 442445 | 0.99% |
| 03 Nov 2025 | 435.95 | 431.30 | 441.70 | 429.00 | 180487 | 0.52% |
| 31 Oct 2025 | 433.70 | 430.10 | 445.00 | 430.10 | 459389 | -0.58% |
| 30 Oct 2025 | 436.25 | 429.15 | 441.15 | 419.85 | 904269 | 1.76% |
| 29 Oct 2025 | 428.70 | 428.65 | 433.45 | 422.30 | 1037776 | 0.01% |
| 28 Oct 2025 | 428.65 | 435.20 | 435.90 | 425.95 | 216634 | -0.90% |
| 27 Oct 2025 | 432.55 | 429.45 | 436.05 | 426.35 | 262502 | 0.90% |
| 24 Oct 2025 | 428.70 | 438.00 | 438.80 | 427.50 | 314217 | -1.50% |
| 23 Oct 2025 | 435.25 | 440.70 | 446.55 | 433.20 | 314904 | -1.15% |
| 21 Oct 2025 | 440.30 | 441.70 | 442.85 | 437.75 | 65836 | 0.55% |
| 20 Oct 2025 | 437.90 | 441.65 | 442.05 | 434.25 | 284301 | -0.85% |
| 17 Oct 2025 | 441.65 | 439.60 | 449.80 | 438.40 | 288308 | 0.65% |
| 16 Oct 2025 | 438.80 | 440.95 | 456.80 | 437.00 | 994268 | -0.42% |
| 15 Oct 2025 | 440.65 | 446.75 | 448.65 | 430.70 | 1649792 | 0.39% |
| 14 Oct 2025 | 438.95 | 469.00 | 473.95 | 427.45 | 4111860 | -5.68% |
| 13 Oct 2025 | 465.40 | 449.90 | 472.00 | 446.25 | 1685998 | 2.77% |
| 10 Oct 2025 | 452.85 | 448.50 | 457.00 | 443.90 | 1116213 | 1.52% |
| 09 Oct 2025 | 446.05 | 433.00 | 449.00 | 426.50 | 738679 | 3.71% |
| 08 Oct 2025 | 430.10 | 419.90 | 432.00 | 418.95 | 168958 | 2.43% |
| 07 Oct 2025 | 419.90 | 430.00 | 430.00 | 417.15 | 212543 | -1.35% |
| 06 Oct 2025 | 425.65 | 435.00 | 439.00 | 424.35 | 292304 | -1.37% |
| 03 Oct 2025 | 431.55 | 431.95 | 434.00 | 423.00 | 666275 | -0.06% |
| 01 Oct 2025 | 431.80 | 417.95 | 434.60 | 413.70 | 404508 | 4.55% |
| 30 Sep 2025 | 413.00 | 414.90 | 419.40 | 404.00 | 357523 | -0.46% |
| 29 Sep 2025 | 414.90 | 424.80 | 424.80 | 403.65 | 1143573 | -1.08% |
| 26 Sep 2025 | 419.45 | 428.25 | 431.80 | 417.50 | 149704 | -2.69% |
| 25 Sep 2025 | 431.05 | 430.00 | 439.10 | 430.00 | 226868 | 0.15% |
| 24 Sep 2025 | 430.40 | 439.00 | 439.55 | 428.25 | 250572 | -1.61% |
| 23 Sep 2025 | 437.45 | 431.05 | 445.85 | 425.05 | 783363 | 1.26% |
| 22 Sep 2025 | 432.00 | 421.45 | 434.80 | 412.45 | 1208690 | 2.92% |
| 19 Sep 2025 | 419.75 | 428.70 | 431.00 | 418.35 | 185567 | -0.83% |
| 18 Sep 2025 | 423.25 | 428.00 | 434.75 | 420.05 | 394188 | -1.11% |
| 17 Sep 2025 | 428.00 | 413.00 | 428.90 | 411.40 | 1648107 | 3.63% |
| 16 Sep 2025 | 413.00 | 421.90 | 421.90 | 409.55 | 887586 | -1.58% |
| 15 Sep 2025 | 419.65 | 418.95 | 424.65 | 409.00 | 1931404 | 0.01% |
| 12 Sep 2025 | 419.60 | 411.95 | 432.50 | 410.50 | 390762 | 2.10% |
| 11 Sep 2025 | 410.95 | 416.80 | 424.70 | 409.10 | 145773 | -1.34% |
| 10 Sep 2025 | 416.55 | 404.95 | 419.00 | 400.00 | 330700 | 4.01% |
| 09 Sep 2025 | 400.50 | 405.95 | 408.05 | 399.00 | 73253 | -0.92% |
| 08 Sep 2025 | 404.20 | 411.95 | 414.00 | 403.15 | 84973 | -1.61% |
| 05 Sep 2025 | 410.80 | 410.00 | 417.95 | 404.05 | 84959 | -0.09% |
| 04 Sep 2025 | 411.15 | 412.00 | 422.35 | 410.00 | 109551 | -0.35% |
| 03 Sep 2025 | 412.60 | 419.20 | 420.00 | 411.45 | 87302 | -1.57% |
| 02 Sep 2025 | 419.20 | 411.00 | 421.30 | 405.30 | 348490 | 3.43% |
| 01 Sep 2025 | 405.30 | 399.00 | 410.15 | 392.00 | 542011 | 1.46% |
| 29 Aug 2025 | 399.45 | 400.00 | 407.25 | 392.60 | 431294 | 0.71% |
| 28 Aug 2025 | 396.65 | 405.50 | 406.00 | 395.15 | 460425 | -3.15% |
| 26 Aug 2025 | 409.55 | 417.50 | 418.00 | 405.65 | 128707 | -1.90% |
| 25 Aug 2025 | 417.50 | 421.00 | 423.60 | 413.30 | 178667 | -0.75% |
| 22 Aug 2025 | 420.65 | 424.90 | 425.00 | 418.00 | 252774 | -1.26% |
| 21 Aug 2025 | 426.00 | 434.25 | 436.40 | 425.15 | 236847 | -1.90% |
| 20 Aug 2025 | 434.25 | 440.05 | 449.50 | 432.00 | 216018 | -1.73% |
| 19 Aug 2025 | 441.90 | 442.00 | 448.75 | 440.10 | 253021 | -0.14% |
| 18 Aug 2025 | 442.50 | 438.05 | 446.00 | 438.05 | 246506 | 0.75% |
| 14 Aug 2025 | 439.20 | 436.95 | 441.00 | 434.80 | 144649 | 0.41% |
| 13 Aug 2025 | 437.40 | 430.30 | 439.80 | 430.30 | 158442 | 1.19% |
| 12 Aug 2025 | 432.25 | 427.90 | 441.00 | 427.90 | 276326 | 1.09% |
| 11 Aug 2025 | 427.60 | 430.65 | 432.80 | 425.70 | 144988 | -1.62% |
| 08 Aug 2025 | 434.65 | 428.90 | 442.30 | 424.00 | 327627 | 1.27% |
| 07 Aug 2025 | 429.20 | 416.00 | 429.95 | 416.00 | 136289 | 2.06% |
| 06 Aug 2025 | 420.55 | 426.00 | 427.50 | 415.00 | 513593 | -1.34% |
| 05 Aug 2025 | 426.25 | 424.00 | 428.65 | 420.75 | 241718 | 0.21% |
| 04 Aug 2025 | 425.35 | 417.90 | 428.50 | 413.10 | 155337 | 2.88% |
| 01 Aug 2025 | 413.45 | 413.10 | 421.55 | 410.10 | 135456 | -0.08% |
| 31 Jul 2025 | 413.80 | 418.00 | 423.95 | 410.40 | 154822 | -2.11% |
| 30 Jul 2025 | 422.70 | 419.95 | 426.75 | 417.65 | 106559 | 1.03% |
| 29 Jul 2025 | 418.40 | 422.00 | 430.85 | 413.05 | 283827 | -2.07% |
| 28 Jul 2025 | 427.25 | 445.00 | 448.60 | 425.00 | 323017 | -4.00% |
| 25 Jul 2025 | 445.05 | 448.00 | 454.00 | 438.80 | 519556 | -0.50% |
| 24 Jul 2025 | 447.30 | 470.00 | 474.00 | 446.00 | 572167 | -3.89% |
| 23 Jul 2025 | 465.40 | 454.50 | 474.40 | 453.05 | 2574898 | 3.51% |
| 22 Jul 2025 | 449.60 | 456.20 | 463.95 | 434.45 | 2430147 | -2.04% |
| 21 Jul 2025 | 458.95 | 460.00 | 460.50 | 452.05 | 697027 | -0.44% |
| 18 Jul 2025 | 461.00 | 450.00 | 463.00 | 444.55 | 1105101 | 2.08% |
| 17 Jul 2025 | 451.60 | 452.05 | 458.90 | 446.65 | 1334429 | -0.09% |
| 16 Jul 2025 | 452.00 | 434.85 | 454.00 | 433.95 | 1620138 | 3.84% |
| 15 Jul 2025 | 435.30 | 432.00 | 441.90 | 431.80 | 520869 | -0.19% |
| 14 Jul 2025 | 436.15 | 436.95 | 439.40 | 430.00 | 394487 | 0.30% |
| 11 Jul 2025 | 434.85 | 439.15 | 443.30 | 431.95 | 537148 | -0.90% |
| 10 Jul 2025 | 438.80 | 434.00 | 443.00 | 429.15 | 1558879 | 1.56% |
| 09 Jul 2025 | 432.05 | 432.05 | 434.00 | 421.00 | 640994 | 0.99% |
| 08 Jul 2025 | 427.80 | 412.50 | 430.00 | 406.55 | 1715672 | 5.23% |
| 07 Jul 2025 | 406.55 | 398.00 | 409.00 | 398.00 | 224799 | 1.23% |
| 04 Jul 2025 | 401.60 | 409.10 | 409.50 | 400.00 | 77098 | -1.74% |
| 03 Jul 2025 | 408.70 | 405.00 | 412.50 | 404.00 | 493471 | -0.01% |
| 02 Jul 2025 | 408.75 | 404.95 | 410.00 | 401.60 | 272324 | 0.89% |
| 01 Jul 2025 | 405.15 | 405.45 | 408.20 | 401.00 | 345252 | 0.00% |
| 30 Jun 2025 | 405.15 | 406.00 | 408.90 | 396.55 | 928189 | -1.22% |
| 27 Jun 2025 | 410.15 | 404.70 | 411.65 | 398.50 | 234441 | 1.88% |
| 26 Jun 2025 | 402.60 | 405.95 | 406.05 | 399.55 | 159147 | -0.60% |
| 25 Jun 2025 | 405.05 | 400.95 | 406.00 | 397.95 | 284019 | 1.02% |
| 24 Jun 2025 | 400.95 | 389.35 | 403.00 | 389.35 | 264767 | 2.98% |
| 23 Jun 2025 | 389.35 | 387.00 | 390.40 | 384.00 | 244936 | -1.05% |
| 20 Jun 2025 | 393.50 | 390.10 | 395.00 | 388.50 | 387484 | 0.85% |
| 19 Jun 2025 | 390.20 | 397.65 | 398.00 | 382.50 | 568653 | -1.87% |
| 18 Jun 2025 | 397.65 | 409.75 | 409.75 | 392.30 | 267496 | -2.95% |
| 17 Jun 2025 | 409.75 | 399.90 | 411.30 | 398.10 | 446213 | 2.42% |
| 16 Jun 2025 | 400.05 | 402.00 | 403.00 | 388.80 | 351660 | -0.57% |
| 13 Jun 2025 | 402.35 | 400.00 | 408.40 | 393.45 | 450851 | -2.47% |
| 12 Jun 2025 | 412.55 | 417.75 | 418.35 | 410.00 | 246864 | -1.08% |
| 11 Jun 2025 | 417.05 | 428.90 | 428.90 | 413.10 | 638756 | -1.71% |
| 10 Jun 2025 | 424.30 | 435.00 | 435.40 | 422.10 | 521610 | -2.40% |
| 09 Jun 2025 | 434.75 | 430.00 | 435.50 | 427.25 | 885336 | 0.53% |
| 06 Jun 2025 | 432.45 | 431.60 | 434.45 | 425.65 | 653521 | 0.19% |
| 05 Jun 2025 | 431.65 | 433.10 | 436.50 | 430.10 | 618715 | -0.80% |
| 04 Jun 2025 | 435.15 | 435.90 | 439.90 | 428.80 | 1352157 | -0.01% |
| 03 Jun 2025 | 435.20 | 431.20 | 436.85 | 415.30 | 2669763 | -0.08% |
