SEBI Registration No.: INA000006688
Preparing link (3 sec)...
VIDYAWIRES Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 27 May 2026 | 111.77 | 104.60 | 111.77 | 104.01 | 15728491 | 10.00% |
| 26 May 2026 | 101.61 | 93.98 | 102.87 | 93.00 | 14363281 | 8.65% |
| 25 May 2026 | 93.52 | 89.95 | 95.50 | 89.41 | 6781653 | 5.33% |
| 22 May 2026 | 88.79 | 89.40 | 90.58 | 88.12 | 2777938 | -0.35% |
| 21 May 2026 | 89.10 | 90.10 | 91.50 | 88.40 | 3618200 | 1.11% |
| 20 May 2026 | 88.12 | 87.46 | 91.23 | 85.00 | 5934250 | -0.45% |
| 19 May 2026 | 88.52 | 92.80 | 93.70 | 87.26 | 4897370 | -3.55% |
| 18 May 2026 | 91.78 | 97.45 | 97.45 | 90.32 | 6495439 | -5.91% |
| 15 May 2026 | 97.54 | 101.00 | 103.61 | 96.75 | 10110033 | -0.80% |
| 14 May 2026 | 98.33 | 94.49 | 100.00 | 93.82 | 8149349 | 5.75% |
| 13 May 2026 | 92.98 | 90.00 | 102.60 | 88.62 | 17250907 | -0.80% |
| 12 May 2026 | 93.73 | 94.00 | 96.80 | 92.30 | 6003048 | -0.58% |
| 11 May 2026 | 94.28 | 90.81 | 95.00 | 87.56 | 6153156 | 3.22% |
| 08 May 2026 | 91.34 | 89.40 | 94.39 | 88.90 | 4344832 | 1.91% |
| 07 May 2026 | 89.63 | 87.56 | 90.65 | 87.54 | 3863558 | 2.48% |
| 06 May 2026 | 87.46 | 94.75 | 95.50 | 86.25 | 7313356 | -6.50% |
| 05 May 2026 | 93.54 | 91.40 | 97.00 | 91.40 | 8366164 | 2.37% |
| 04 May 2026 | 91.37 | 88.30 | 95.50 | 88.17 | 9945387 | 4.66% |
| 30 Apr 2026 | 87.30 | 88.28 | 88.48 | 84.75 | 4098864 | -1.60% |
| 29 Apr 2026 | 88.72 | 88.44 | 91.50 | 87.30 | 7662670 | 1.41% |
| 28 Apr 2026 | 87.49 | 88.00 | 88.80 | 84.95 | 8192671 | -0.01% |
| 27 Apr 2026 | 87.50 | 85.64 | 91.90 | 84.75 | 34392300 | 5.78% |
| 24 Apr 2026 | 82.72 | 77.49 | 88.78 | 76.85 | 60030315 | 7.76% |
| 23 Apr 2026 | 76.76 | 74.60 | 78.50 | 73.78 | 4089951 | 3.97% |
| 22 Apr 2026 | 73.83 | 75.95 | 76.50 | 72.61 | 2872279 | -2.08% |
| 21 Apr 2026 | 75.40 | 74.90 | 76.85 | 74.25 | 3264120 | 2.38% |
| 20 Apr 2026 | 73.65 | 69.76 | 74.84 | 66.27 | 6021070 | 5.77% |
| 17 Apr 2026 | 69.63 | 69.00 | 71.58 | 67.20 | 4445496 | 2.65% |
| 16 Apr 2026 | 67.83 | 68.34 | 69.95 | 65.00 | 4307838 | -0.15% |
| 15 Apr 2026 | 67.93 | 68.50 | 69.70 | 67.23 | 5558243 | 2.38% |
| 13 Apr 2026 | 66.35 | 61.00 | 69.12 | 60.80 | 12582040 | 5.37% |
| 10 Apr 2026 | 62.97 | 62.02 | 65.00 | 62.02 | 6535493 | 2.09% |
| 09 Apr 2026 | 61.68 | 57.25 | 63.00 | 56.40 | 12739839 | 10.58% |
| 08 Apr 2026 | 55.78 | 55.00 | 58.00 | 54.80 | 3879521 | 4.24% |
| 07 Apr 2026 | 53.51 | 52.39 | 54.30 | 52.08 | 1734359 | 2.10% |
| 06 Apr 2026 | 52.41 | 52.50 | 53.50 | 51.71 | 1595403 | 0.15% |
| 02 Apr 2026 | 52.33 | 51.90 | 53.00 | 50.82 | 1069388 | -0.19% |
| 01 Apr 2026 | 52.43 | 51.45 | 52.85 | 51.25 | 1202967 | 4.55% |
| 30 Mar 2026 | 50.15 | 52.34 | 52.50 | 50.00 | 1139655 | -4.17% |
| 27 Mar 2026 | 52.33 | 52.52 | 54.10 | 52.00 | 1382097 | -1.41% |
| 25 Mar 2026 | 53.08 | 54.50 | 55.10 | 52.16 | 1536747 | -0.66% |
| 24 Mar 2026 | 53.43 | 52.20 | 53.70 | 51.89 | 1761591 | 4.50% |
| 23 Mar 2026 | 51.13 | 53.10 | 53.84 | 50.15 | 1675609 | -5.65% |
| 20 Mar 2026 | 54.19 | 53.43 | 56.50 | 53.43 | 1686511 | 2.09% |
| 19 Mar 2026 | 53.08 | 50.24 | 54.55 | 50.24 | 1219237 | -4.01% |
| 18 Mar 2026 | 55.30 | 54.49 | 56.00 | 54.04 | 2120198 | 2.58% |
| 17 Mar 2026 | 53.91 | 53.25 | 54.90 | 53.04 | 1355553 | 1.47% |
| 16 Mar 2026 | 53.13 | 53.07 | 54.20 | 51.10 | 2141730 | 0.42% |
| 13 Mar 2026 | 52.91 | 55.60 | 57.41 | 52.50 | 3092514 | -5.35% |
| 12 Mar 2026 | 55.90 | 53.76 | 59.47 | 52.30 | 10427613 | 3.46% |
| 11 Mar 2026 | 54.03 | 52.85 | 54.87 | 52.16 | 2534817 | 3.13% |
| 10 Mar 2026 | 52.39 | 50.98 | 52.59 | 50.63 | 1228159 | 4.22% |
| 09 Mar 2026 | 50.27 | 50.00 | 51.08 | 49.58 | 821523 | -2.16% |
| 06 Mar 2026 | 51.38 | 52.00 | 52.89 | 51.00 | 891122 | -2.04% |
| 05 Mar 2026 | 52.45 | 51.30 | 53.00 | 50.70 | 1798966 | 2.24% |
| 04 Mar 2026 | 51.30 | 50.60 | 51.78 | 49.35 | 1498984 | -0.64% |
| 02 Mar 2026 | 51.63 | 50.01 | 52.85 | 50.01 | 1929641 | -3.37% |
| 27 Feb 2026 | 53.43 | 53.75 | 54.80 | 52.66 | 3096501 | -0.60% |
| 26 Feb 2026 | 53.75 | 51.20 | 54.00 | 50.86 | 5590001 | 5.62% |
| 25 Feb 2026 | 50.89 | 49.50 | 51.30 | 48.87 | 1948679 | 3.94% |
| 24 Feb 2026 | 48.96 | 49.51 | 49.84 | 48.51 | 569681 | -2.08% |
| 23 Feb 2026 | 50.00 | 49.61 | 50.75 | 48.51 | 1262737 | 1.19% |
| 20 Feb 2026 | 49.41 | 46.85 | 49.95 | 46.00 | 2268917 | 6.03% |
| 19 Feb 2026 | 46.60 | 47.95 | 47.95 | 46.00 | 430410 | -1.29% |
| 18 Feb 2026 | 47.21 | 48.20 | 48.20 | 47.00 | 379124 | -1.09% |
| 17 Feb 2026 | 47.73 | 46.48 | 48.42 | 46.15 | 709735 | 2.69% |
| 16 Feb 2026 | 46.48 | 46.80 | 47.03 | 46.31 | 473648 | -1.23% |
| 13 Feb 2026 | 47.06 | 47.20 | 47.78 | 46.01 | 1125614 | -0.61% |
| 12 Feb 2026 | 47.35 | 48.15 | 48.55 | 47.13 | 588238 | -2.17% |
| 11 Feb 2026 | 48.40 | 49.00 | 49.00 | 48.25 | 429895 | -0.60% |
| 10 Feb 2026 | 48.69 | 49.99 | 50.31 | 48.50 | 951306 | -2.01% |
| 09 Feb 2026 | 49.69 | 51.35 | 51.35 | 49.20 | 1408398 | -1.66% |
| 06 Feb 2026 | 50.53 | 52.20 | 52.20 | 50.25 | 5375018 | 3.38% |
| 05 Feb 2026 | 48.88 | 48.00 | 50.30 | 47.95 | 2534240 | 0.89% |
| 04 Feb 2026 | 48.45 | 46.29 | 49.00 | 45.78 | 1310007 | 5.46% |
| 03 Feb 2026 | 45.94 | 47.00 | 47.00 | 45.40 | 742486 | 1.19% |
| 02 Feb 2026 | 45.40 | 45.40 | 45.60 | 44.10 | 669434 | 2.00% |
| 01 Feb 2026 | 44.51 | 46.01 | 46.45 | 42.51 | 803959 | -4.40% |
| 30 Jan 2026 | 46.56 | 46.00 | 46.90 | 45.50 | 748885 | 0.00% |
| 29 Jan 2026 | 46.56 | 46.57 | 47.00 | 45.50 | 820888 | -0.04% |
| 28 Jan 2026 | 46.58 | 45.26 | 46.70 | 45.12 | 795632 | 2.92% |
| 27 Jan 2026 | 45.26 | 45.12 | 45.54 | 44.06 | 951198 | 0.29% |
| 23 Jan 2026 | 45.13 | 46.15 | 46.16 | 44.88 | 693190 | -1.70% |
| 22 Jan 2026 | 45.91 | 45.18 | 46.40 | 45.16 | 721074 | 2.32% |
| 21 Jan 2026 | 44.87 | 46.00 | 46.00 | 44.37 | 1649156 | -2.35% |
| 20 Jan 2026 | 45.95 | 47.72 | 47.75 | 45.59 | 1775411 | -3.71% |
| 19 Jan 2026 | 47.72 | 48.74 | 48.74 | 47.58 | 868561 | -1.63% |
| 16 Jan 2026 | 48.51 | 49.40 | 49.60 | 48.23 | 876030 | -0.84% |
| 14 Jan 2026 | 48.92 | 48.05 | 49.19 | 47.61 | 1367492 | 2.17% |
| 13 Jan 2026 | 47.88 | 48.06 | 48.48 | 47.66 | 1015952 | 0.76% |
| 12 Jan 2026 | 47.52 | 48.70 | 48.94 | 46.81 | 1833309 | -2.38% |
| 09 Jan 2026 | 48.68 | 50.17 | 50.20 | 48.39 | 2019116 | -2.97% |
| 08 Jan 2026 | 50.17 | 51.40 | 51.45 | 49.81 | 1787240 | -1.57% |
| 07 Jan 2026 | 50.97 | 49.60 | 51.45 | 49.57 | 2755549 | 2.39% |
| 06 Jan 2026 | 49.78 | 49.56 | 50.00 | 49.32 | 1588416 | 0.22% |
| 05 Jan 2026 | 49.67 | 50.70 | 50.70 | 49.45 | 1731940 | -0.92% |
| 02 Jan 2026 | 50.13 | 49.46 | 50.40 | 49.30 | 2657776 | 0.30% |
| 01 Jan 2026 | 49.98 | 49.79 | 50.45 | 49.79 | 1402399 | 0.46% |
| 31 Dec 2025 | 49.75 | 49.68 | 50.17 | 49.51 | 2615692 | 0.14% |
| 30 Dec 2025 | 49.68 | 50.42 | 50.42 | 49.40 | 2348053 | -1.53% |
| 29 Dec 2025 | 50.45 | 51.09 | 51.25 | 49.34 | 4677464 | -1.18% |
| 26 Dec 2025 | 51.05 | 51.80 | 51.88 | 50.85 | 3553388 | -1.43% |
| 24 Dec 2025 | 51.79 | 52.29 | 52.32 | 51.25 | 3985338 | -0.02% |
| 23 Dec 2025 | 51.80 | 52.75 | 53.75 | 51.25 | 9111460 | -1.13% |
| 22 Dec 2025 | 52.39 | 53.34 | 54.90 | 52.09 | 17031567 | 0.29% |
| 19 Dec 2025 | 52.24 | 53.65 | 53.65 | 52.00 | 6656645 | -1.75% |
| 18 Dec 2025 | 53.17 | 53.90 | 54.99 | 52.60 | 20928514 | 2.37% |
| 17 Dec 2025 | 51.94 | 50.23 | 54.66 | 49.12 | 34550743 | 2.57% |
| 16 Dec 2025 | 50.64 | 49.20 | 51.45 | 48.65 | 14228196 | 2.76% |
| 15 Dec 2025 | 49.28 | 51.47 | 51.47 | 48.78 | 11330045 | -4.48% |
| 12 Dec 2025 | 51.59 | 53.33 | 53.99 | 51.11 | 11703612 | -2.38% |
| 11 Dec 2025 | 52.85 | 53.17 | 55.39 | 52.25 | 31562379 | -0.60% |
