BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
Historical Data |
||||||
---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
Date | Price | Open | High | Low | Volume | Change(%) |
02 Aug 2021 | 2.30 | 2.41 | 2.41 | 2.30 | 516 | -4.56% |
26 Jul 2021 | 2.41 | 2.42 | 2.42 | 2.41 | 5920 | -4.74% |
19 Jul 2021 | 2.53 | 2.55 | 2.55 | 2.53 | 1407 | -4.89% |
12 Jul 2021 | 2.66 | 2.45 | 2.68 | 2.44 | 3881 | 3.91% |
05 Jul 2021 | 2.56 | 2.56 | 2.56 | 2.56 | 1406 | -4.83% |
28 Jun 2021 | 2.69 | 2.70 | 2.70 | 2.69 | 3891 | -4.95% |
21 Jun 2021 | 2.83 | 2.85 | 2.85 | 2.83 | 220 | -4.71% |
14 Jun 2021 | 2.97 | 2.97 | 2.97 | 2.97 | 220 | -4.81% |
07 Jun 2021 | 3.12 | 3.12 | 3.12 | 3.12 | 265 | -4.88% |
31 May 2021 | 3.28 | 3.31 | 3.31 | 3.28 | 200 | -4.93% |
24 May 2021 | 3.45 | 3.45 | 3.45 | 3.45 | 100 | -4.43% |
17 May 2021 | 3.61 | 3.61 | 3.61 | 3.61 | 100 | -5.00% |
10 May 2021 | 3.80 | 3.80 | 3.80 | 3.80 | 97 | -5.00% |
30 Mar 2021 | 4.00 | 4.10 | 4.10 | 4.00 | 201 | 1.52% |
22 Mar 2021 | 3.94 | 3.94 | 3.94 | 3.94 | 1910 | -4.83% |
15 Mar 2021 | 4.14 | 4.14 | 4.14 | 4.14 | 4500 | -4.83% |
22 Feb 2021 | 4.35 | 4.35 | 4.35 | 4.35 | 1000 | -1.14% |
15 Feb 2021 | 4.40 | 4.40 | 4.40 | 4.40 | 1000 | -0.23% |
08 Feb 2021 | 4.41 | 4.41 | 4.41 | 4.41 | 1 | 5.00% |
15 Jan 2021 | 4.20 | 4.20 | 4.20 | 4.20 | 2 | 5.00% |
13 Jan 2021 | 4.00 | 3.63 | 4.00 | 3.63 | 102 | 4.99% |
12 Jan 2021 | 3.81 | 4.21 | 4.21 | 3.81 | 427 | -4.99% |
11 Jan 2021 | 4.01 | 4.37 | 4.37 | 4.01 | 505 | -3.84% |
08 Jan 2021 | 4.17 | 4.17 | 4.17 | 4.17 | 1 | 4.77% |
07 Jan 2021 | 3.98 | 3.98 | 3.98 | 3.98 | 1 | 0.00% |
06 Jan 2021 | 3.98 | 4.00 | 4.00 | 3.98 | 125 | -4.78% |
05 Jan 2021 | 4.18 | 4.18 | 4.18 | 3.80 | 223 | 4.76% |
04 Jan 2021 | 3.99 | 3.65 | 3.99 | 3.65 | 5287 | 5.00% |
01 Jan 2021 | 3.80 | 3.80 | 3.80 | 3.80 | 5665 | 4.97% |
31 Dec 2020 | 3.62 | 3.90 | 3.90 | 3.62 | 78 | -4.99% |
30 Dec 2020 | 3.81 | 4.00 | 4.00 | 3.81 | 93 | -4.75% |
29 Dec 2020 | 4.00 | 4.00 | 4.00 | 4.00 | 900 | -0.50% |
28 Dec 2020 | 4.02 | 3.84 | 4.03 | 3.65 | 2147 | 4.69% |
24 Dec 2020 | 3.84 | 3.84 | 3.84 | 3.84 | 2 | 4.63% |
23 Dec 2020 | 3.67 | 3.67 | 3.67 | 3.67 | 1 | 4.56% |
22 Dec 2020 | 3.51 | 3.85 | 3.86 | 3.51 | 2928 | -4.62% |
21 Dec 2020 | 3.68 | 3.68 | 3.68 | 3.40 | 153 | 4.84% |
18 Dec 2020 | 3.51 | 3.85 | 3.86 | 3.50 | 7385 | -4.62% |
17 Dec 2020 | 3.68 | 3.70 | 3.70 | 3.37 | 4090 | 3.95% |
16 Dec 2020 | 3.54 | 3.75 | 3.75 | 3.50 | 7355 | -1.12% |
15 Dec 2020 | 3.58 | 3.58 | 3.58 | 3.58 | 201 | 4.99% |
14 Dec 2020 | 3.41 | 3.39 | 3.41 | 3.10 | 1112 | 4.92% |
11 Dec 2020 | 3.25 | 3.40 | 3.40 | 3.09 | 2967 | 0.00% |
10 Dec 2020 | 3.25 | 3.25 | 3.25 | 3.25 | 5 | 0.00% |
09 Dec 2020 | 3.25 | 3.25 | 3.25 | 2.95 | 4946 | 4.84% |
08 Dec 2020 | 3.10 | 3.10 | 3.10 | 3.10 | 10 | 4.38% |
07 Dec 2020 | 2.97 | 2.97 | 2.97 | 2.70 | 61 | 4.95% |
04 Dec 2020 | 2.83 | 2.75 | 2.83 | 2.60 | 365 | 4.81% |
02 Dec 2020 | 2.70 | 2.66 | 2.70 | 2.66 | 525 | -2.53% |
01 Dec 2020 | 2.77 | 2.78 | 2.78 | 2.77 | 601 | -4.81% |
27 Nov 2020 | 2.91 | 2.91 | 2.91 | 2.91 | 501 | -4.59% |
26 Nov 2020 | 3.05 | 3.05 | 3.05 | 3.05 | 1 | -3.79% |
25 Nov 2020 | 3.17 | 3.33 | 3.33 | 3.17 | 102 | -4.80% |
24 Nov 2020 | 3.33 | 3.33 | 3.33 | 3.33 | 1251 | -4.86% |
17 Nov 2020 | 3.50 | 3.50 | 3.50 | 3.50 | 98 | -4.37% |
14 Nov 2020 | 3.66 | 3.66 | 3.66 | 3.66 | 500 | -4.94% |
11 Nov 2020 | 3.85 | 4.24 | 4.24 | 3.85 | 21 | -4.70% |
09 Nov 2020 | 4.04 | 4.05 | 4.05 | 4.04 | 106 | -4.94% |
06 Nov 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 97 | -3.41% |
04 Nov 2020 | 4.40 | 4.40 | 4.40 | 4.00 | 23 | 4.51% |
03 Nov 2020 | 4.21 | 4.21 | 4.21 | 4.21 | 400 | -4.32% |
27 Oct 2020 | 4.40 | 4.40 | 4.40 | 4.40 | 1 | 3.53% |
26 Oct 2020 | 4.25 | 4.25 | 4.25 | 4.25 | 100 | -4.71% |
23 Oct 2020 | 4.46 | 4.46 | 4.46 | 4.46 | 100 | 0.00% |
22 Oct 2020 | 4.46 | 4.46 | 4.46 | 4.46 | 2 | 0.00% |
21 Oct 2020 | 4.46 | 4.45 | 4.46 | 4.45 | 9882 | 4.94% |
20 Oct 2020 | 4.25 | 4.24 | 4.45 | 4.24 | 1037 | 0.00% |
19 Oct 2020 | 4.25 | 4.35 | 4.55 | 4.25 | 170 | -2.30% |
15 Oct 2020 | 4.35 | 4.35 | 4.35 | 4.35 | 1005 | 4.82% |
14 Oct 2020 | 4.15 | 4.15 | 4.15 | 4.00 | 2927 | 4.80% |
13 Oct 2020 | 3.96 | 3.96 | 3.96 | 3.96 | 10 | 0.00% |
12 Oct 2020 | 3.96 | 3.61 | 3.96 | 3.61 | 360 | 4.76% |
09 Oct 2020 | 3.78 | 3.78 | 3.78 | 3.78 | 1 | 5.00% |
08 Oct 2020 | 3.60 | 3.60 | 3.60 | 3.60 | 100 | 4.96% |
07 Oct 2020 | 3.43 | 3.27 | 3.43 | 3.11 | 403 | 4.89% |
06 Oct 2020 | 3.27 | 3.44 | 3.44 | 3.27 | 16 | -4.94% |
05 Oct 2020 | 3.44 | 3.44 | 3.44 | 3.44 | 110 | -4.97% |
01 Oct 2020 | 3.62 | 3.62 | 3.62 | 3.62 | 824 | -4.99% |
30 Sep 2020 | 3.81 | 4.00 | 4.00 | 3.81 | 310 | -4.99% |
28 Sep 2020 | 4.01 | 4.01 | 4.01 | 4.01 | 155 | -4.52% |
24 Sep 2020 | 4.20 | 4.21 | 4.21 | 4.20 | 227 | -4.98% |
23 Sep 2020 | 4.42 | 4.42 | 4.42 | 4.42 | 5 | -4.95% |
22 Sep 2020 | 4.65 | 4.65 | 4.65 | 4.65 | 100 | -4.32% |
18 Sep 2020 | 4.86 | 4.86 | 4.86 | 4.86 | 1 | -4.89% |
17 Sep 2020 | 5.11 | 5.11 | 5.11 | 5.11 | 13500 | -4.84% |
16 Sep 2020 | 5.37 | 5.65 | 5.90 | 5.37 | 3201 | -4.96% |
15 Sep 2020 | 5.65 | 5.39 | 5.65 | 5.39 | 140 | 4.63% |
14 Sep 2020 | 5.40 | 5.40 | 5.40 | 4.95 | 211 | 4.05% |
11 Sep 2020 | 5.19 | 4.95 | 5.19 | 4.95 | 261 | 4.22% |
10 Sep 2020 | 4.98 | 4.74 | 4.98 | 4.74 | 723 | 0.00% |
09 Sep 2020 | 4.98 | 4.98 | 4.98 | 4.98 | 10 | 4.84% |
07 Sep 2020 | 4.75 | 4.52 | 4.75 | 4.52 | 1107 | 0.00% |
04 Sep 2020 | 4.75 | 4.75 | 4.75 | 4.75 | 1 | 4.40% |
03 Sep 2020 | 4.55 | 4.55 | 4.55 | 4.55 | 1 | 4.84% |
02 Sep 2020 | 4.34 | 4.34 | 4.34 | 4.34 | 1 | 4.58% |
01 Sep 2020 | 4.15 | 3.79 | 4.15 | 3.79 | 2601 | 4.27% |
31 Aug 2020 | 3.98 | 3.98 | 3.98 | 3.65 | 1103 | 4.74% |
28 Aug 2020 | 3.80 | 4.15 | 4.15 | 3.80 | 1526 | -4.76% |
27 Aug 2020 | 3.99 | 3.63 | 4.00 | 3.63 | 3740 | 4.45% |
26 Aug 2020 | 3.82 | 3.92 | 3.92 | 3.70 | 1105 | 2.14% |
25 Aug 2020 | 3.74 | 3.70 | 3.74 | 3.70 | 1640 | 4.76% |
24 Aug 2020 | 3.57 | 3.90 | 3.90 | 3.57 | 1078 | -4.80% |
21 Aug 2020 | 3.75 | 3.74 | 4.12 | 3.74 | 5640 | -4.58% |
20 Aug 2020 | 3.93 | 4.13 | 4.32 | 3.93 | 1283 | -4.84% |
19 Aug 2020 | 4.13 | 4.13 | 4.13 | 4.13 | 1050 | -4.84% |
18 Aug 2020 | 4.34 | 4.56 | 4.56 | 4.34 | 1667 | -4.82% |
17 Aug 2020 | 4.56 | 4.56 | 4.56 | 4.55 | 725 | -4.60% |
14 Aug 2020 | 4.78 | 4.78 | 4.78 | 4.78 | 425 | -4.97% |
13 Aug 2020 | 5.03 | 5.03 | 5.03 | 5.03 | 475 | -4.91% |
12 Aug 2020 | 5.29 | 5.29 | 5.29 | 5.29 | 176 | -4.86% |
10 Aug 2020 | 5.56 | 5.56 | 5.56 | 5.56 | 150 | -4.96% |
17 Jul 2020 | 5.85 | 5.85 | 5.85 | 5.85 | 10 | 2.63% |
08 Jul 2020 | 5.70 | 5.70 | 5.70 | 5.70 | 1000 | -3.39% |
02 Jul 2020 | 5.90 | 5.90 | 5.90 | 5.90 | 100 | -0.51% |
01 Jul 2020 | 5.93 | 5.42 | 5.94 | 5.42 | 2167 | 4.04% |
30 Jun 2020 | 5.70 | 6.30 | 6.30 | 5.70 | 1174 | -5.00% |
29 Jun 2020 | 6.00 | 5.70 | 6.00 | 5.70 | 38 | 0.00% |
26 Jun 2020 | 6.00 | 6.00 | 6.00 | 6.00 | 1000 | 0.00% |
25 Jun 2020 | 6.00 | 6.00 | 6.00 | 6.00 | 1000 | -0.66% |
24 Jun 2020 | 6.04 | 5.51 | 6.09 | 5.51 | 12511 | 4.14% |
07 May 2020 | 5.80 | 6.00 | 6.00 | 5.80 | 111 | -4.92% |
06 May 2020 | 6.10 | 6.10 | 6.10 | 6.10 | 3 | 0.00% |
05 May 2020 | 6.10 | 6.20 | 6.20 | 6.10 | 5 | -1.61% |
04 May 2020 | 6.20 | 6.33 | 6.33 | 6.20 | 3 | -2.05% |
30 Apr 2020 | 6.33 | 6.33 | 6.33 | 6.33 | 2 | -4.52% |
10 Feb 2020 | 6.63 | 6.63 | 6.63 | 6.63 | 1 | 0.00% |
09 Jan 2020 | 6.63 | 6.63 | 6.63 | 6.63 | 1 | 0.00% |
05 Dec 2019 | 6.63 | 6.60 | 6.63 | 6.60 | 4000 | -0.60% |
29 Nov 2019 | 6.67 | 6.45 | 6.78 | 6.45 | 2972 | 3.25% |
18 Oct 2019 | 6.46 | 6.46 | 6.46 | 6.46 | 25 | -5.00% |
11 Oct 2019 | 6.80 | 6.80 | 6.80 | 6.80 | 11 | 0.00% |
19 Sep 2019 | 6.80 | 6.80 | 6.80 | 6.80 | 40 | 4.45% |
17 Sep 2019 | 6.51 | 6.51 | 6.51 | 6.51 | 51 | -4.96% |
30 Aug 2019 | 6.85 | 6.85 | 6.85 | 6.85 | 50 | 4.58% |
27 Aug 2019 | 6.55 | 6.55 | 6.55 | 6.55 | 50 | 3.15% |
23 Aug 2019 | 6.35 | 6.55 | 6.55 | 6.35 | 4 | -3.05% |
16 Aug 2019 | 6.55 | 6.55 | 6.55 | 6.55 | 50 | 4.80% |
14 Aug 2019 | 6.25 | 6.25 | 6.25 | 6.25 | 10 | 1.63% |
26 Jul 2019 | 6.15 | 6.15 | 6.15 | 6.15 | 100 | 4.41% |
24 Jul 2019 | 5.89 | 5.89 | 5.89 | 5.89 | 100 | -5.00% |
11 Jun 2019 | 6.20 | 6.20 | 6.20 | 6.20 | 200 | -4.62% |
06 Jun 2019 | 6.50 | 6.50 | 6.50 | 6.50 | 102 | 0.00% |
30 May 2019 | 6.50 | 6.50 | 6.50 | 6.50 | 500 | 0.00% |
29 May 2019 | 6.50 | 6.50 | 6.50 | 6.50 | 1200 | 0.00% |
27 May 2019 | 6.50 | 6.89 | 6.89 | 6.50 | 1050 | -1.22% |
21 May 2019 | 6.58 | 6.60 | 6.60 | 6.58 | 516 | -0.30% |
20 May 2019 | 6.60 | 6.91 | 6.91 | 6.60 | 303 | -4.49% |
16 May 2019 | 6.91 | 7.20 | 7.55 | 6.90 | 1240 | -4.03% |
15 May 2019 | 7.20 | 7.20 | 7.20 | 7.20 | 50 | 4.35% |
13 May 2019 | 6.90 | 6.90 | 6.90 | 6.90 | 50 | 4.55% |
10 May 2019 | 6.60 | 6.60 | 6.60 | 6.60 | 394 | 4.76% |
09 May 2019 | 6.30 | 6.30 | 6.30 | 6.30 | 100 | 0.00% |
08 May 2019 | 6.30 | 6.30 | 6.30 | 6.30 | 350 | 4.65% |
06 May 2019 | 6.02 | 6.02 | 6.02 | 6.02 | 116 | 0.33% |
03 May 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 50 | 4.35% |
26 Apr 2019 | 5.75 | 5.75 | 5.76 | 5.75 | 1210 | 4.55% |
25 Apr 2019 | 5.50 | 6.00 | 6.00 | 5.47 | 662 | -4.35% |
24 Apr 2019 | 5.75 | 5.75 | 5.75 | 5.75 | 50 | -4.49% |
23 Apr 2019 | 6.02 | 6.02 | 6.02 | 6.02 | 120 | 4.88% |
22 Apr 2019 | 5.74 | 5.52 | 5.75 | 5.52 | 210 | 4.17% |
18 Apr 2019 | 5.51 | 5.26 | 5.51 | 5.26 | 612 | 4.75% |
16 Apr 2019 | 5.26 | 5.26 | 5.26 | 5.26 | 1000 | -4.71% |
15 Apr 2019 | 5.52 | 5.99 | 5.99 | 5.52 | 645 | -4.66% |
12 Apr 2019 | 5.79 | 5.52 | 6.00 | 5.48 | 1200 | 0.52% |
11 Apr 2019 | 5.76 | 5.65 | 5.90 | 5.65 | 410 | 2.13% |
10 Apr 2019 | 5.64 | 5.52 | 5.75 | 5.52 | 20 | 2.55% |
09 Apr 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 400 | 4.56% |
08 Apr 2019 | 5.26 | 5.33 | 5.33 | 4.84 | 76 | 3.34% |
05 Apr 2019 | 5.09 | 5.09 | 5.09 | 5.09 | 300 | 0.00% |
04 Apr 2019 | 5.09 | 5.15 | 5.60 | 5.09 | 1942 | -4.86% |
03 Apr 2019 | 5.35 | 4.90 | 5.35 | 4.90 | 237 | 4.90% |
02 Apr 2019 | 5.10 | 4.90 | 5.10 | 4.90 | 51 | 4.08% |