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(%) |
| 18 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 2 | 0.00% |
| 21 Aug 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30 | 0.00% |
| 14 Aug 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 31 | 0.00% |
| 24 Jul 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 20 | 0.00% |
| 26 Jun 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 5 | 0.00% |
| 19 Jun 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 10 | 4.17% |
| 12 Jun 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 10 | 0.00% |
| 29 May 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 1 | -0.69% |
| 15 May 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 2 | 0.00% |
| 08 May 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 10 | -1.19% |
| 16 Jan 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 1 | 0.00% |
| 02 Jan 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 300 | -4.86% |
| 26 Dec 2022 | 30.85 | 30.85 | 30.85 | 30.85 | 3 | 0.00% |
| 12 Dec 2022 | 30.85 | 30.85 | 30.85 | 30.85 | 1 | 0.00% |
| 24 Oct 2022 | 30.85 | 30.85 | 30.85 | 30.85 | 400 | 4.93% |
| 29 Aug 2022 | 29.40 | 29.40 | 29.40 | 26.60 | 22 | 5.00% |
| 16 Aug 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 2 | 0.00% |
| 08 Aug 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 266 | 0.00% |
| 08 Jul 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 108 | 3.70% |
| 07 Jul 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 1 | 3.05% |
| 06 Jul 2022 | 26.20 | 26.20 | 26.20 | 24.40 | 313 | 2.14% |
| 05 Jul 2022 | 25.65 | 25.65 | 26.90 | 25.65 | 224 | 0.00% |
| 04 Jul 2022 | 25.65 | 25.70 | 25.70 | 24.50 | 320 | 4.69% |
| 01 Jul 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 61 | 4.93% |
| 30 Jun 2022 | 23.35 | 23.35 | 23.35 | 21.15 | 39 | 4.94% |
| 29 Jun 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 5 | 0.00% |
| 28 Jun 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 12 | 4.95% |
| 27 Jun 2022 | 21.20 | 21.20 | 21.75 | 21.20 | 5 | 2.17% |
| 24 Jun 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 2 | 4.80% |
| 23 Jun 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 1 | 4.76% |
| 22 Jun 2022 | 18.90 | 17.10 | 18.90 | 17.10 | 396 | 5.00% |
| 21 Jun 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 1 | -4.76% |
| 20 Jun 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 1 | -4.79% |
| 17 Jun 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 1 | -4.80% |
| 16 Jun 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 8 | -4.79% |
| 15 Jun 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 1 | -4.99% |
| 14 Jun 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 1 | -4.95% |
| 13 Jun 2022 | 24.25 | 25.45 | 25.45 | 24.25 | 692 | 0.00% |
| 10 Jun 2022 | 24.25 | 23.50 | 24.25 | 23.50 | 250 | 4.98% |
| 09 Jun 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 1 | 4.52% |
| 08 Jun 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 7 | 4.99% |
| 07 Jun 2022 | 21.05 | 20.00 | 21.05 | 20.00 | 4 | 4.99% |
| 06 Jun 2022 | 20.05 | 20.10 | 20.10 | 20.05 | 19 | 4.43% |
| 03 Jun 2022 | 19.20 | 17.40 | 19.20 | 17.40 | 4 | 4.92% |
| 02 Jun 2022 | 18.30 | 17.40 | 19.20 | 17.40 | 620 | 0.00% |
| 01 Jun 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 1 | -4.94% |
| 31 May 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 53 | -4.94% |
| 30 May 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 1 | -4.93% |
| 27 May 2022 | 21.30 | 23.35 | 23.50 | 21.30 | 552 | -4.91% |
| 26 May 2022 | 22.40 | 22.35 | 22.40 | 21.40 | 44 | 4.67% |
| 25 May 2022 | 21.40 | 21.45 | 21.45 | 21.00 | 53 | 4.65% |
| 24 May 2022 | 20.45 | 20.45 | 20.45 | 20.35 | 16 | 4.34% |
| 23 May 2022 | 19.60 | 18.75 | 19.60 | 18.75 | 22 | 4.53% |
| 20 May 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 2 | 4.75% |
| 19 May 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 1 | 4.99% |
| 18 May 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 1 | 4.92% |
| 17 May 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 12 | 0.00% |
| 16 May 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 1 | 4.84% |
| 13 May 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 1 | 4.38% |
| 11 May 2022 | 14.85 | 15.25 | 15.65 | 14.25 | 4 | -0.67% |
| 09 May 2022 | 14.95 | 15.65 | 15.65 | 14.95 | 60 | -4.47% |
| 05 May 2022 | 15.65 | 15.65 | 15.65 | 15.65 | 1 | 4.68% |
| 04 May 2022 | 14.95 | 16.45 | 16.45 | 14.95 | 3 | -4.78% |
| 26 Apr 2022 | 15.70 | 15.75 | 17.30 | 15.70 | 501 | -4.85% |
| 21 Apr 2022 | 16.50 | 15.30 | 16.90 | 15.30 | 10 | 2.48% |
| 20 Apr 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 45 | -4.73% |
| 18 Apr 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 3 | -4.79% |
| 12 Apr 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 7 | 0.00% |
| 11 Apr 2022 | 17.75 | 19.55 | 19.55 | 17.75 | 2 | -4.83% |
| 07 Apr 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 150 | 4.78% |
| 06 Apr 2022 | 17.80 | 16.25 | 17.95 | 16.25 | 38 | 4.09% |
| 05 Apr 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 1 | -4.74% |
| 04 Apr 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 1 | 4.97% |
| 25 Mar 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 1 | -5.00% |
| 22 Mar 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 524 | 0.00% |
| 21 Mar 2022 | 18.00 | 18.90 | 18.90 | 18.00 | 4 | -4.76% |
| 16 Mar 2022 | 18.90 | 18.90 | 20.75 | 18.90 | 126 | -4.79% |
| 15 Mar 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 2 | -4.80% |
| 14 Mar 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 10 | -4.58% |
| 11 Mar 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 1 | -5.00% |
| 09 Mar 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 1 | 3.14% |
| 08 Mar 2022 | 22.30 | 22.35 | 22.35 | 22.25 | 6 | -4.70% |
| 04 Mar 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 1 | 4.70% |
| 03 Mar 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 1 | 4.44% |
| 02 Mar 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 30 | 0.00% |
| 28 Feb 2022 | 21.40 | 20.55 | 21.40 | 20.55 | 40 | 2.15% |
| 25 Feb 2022 | 20.95 | 22.75 | 22.75 | 20.65 | 531 | -3.46% |
| 24 Feb 2022 | 21.70 | 21.65 | 21.70 | 21.65 | 3 | 4.83% |
| 23 Feb 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 23 | -0.72% |
| 22 Feb 2022 | 20.85 | 21.70 | 22.30 | 20.80 | 205 | -3.92% |
| 21 Feb 2022 | 21.70 | 22.00 | 22.00 | 21.70 | 124 | -1.36% |
| 18 Feb 2022 | 22.00 | 22.30 | 22.30 | 21.25 | 555 | 3.53% |
| 17 Feb 2022 | 21.25 | 21.30 | 21.30 | 21.25 | 11 | 4.68% |
| 16 Feb 2022 | 20.30 | 20.40 | 20.40 | 18.50 | 14 | 4.37% |
| 15 Feb 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 2 | 0.00% |
| 14 Feb 2022 | 19.45 | 19.45 | 21.40 | 19.45 | 225 | -4.89% |
| 11 Feb 2022 | 20.45 | 22.35 | 22.35 | 20.25 | 389 | -3.99% |
| 10 Feb 2022 | 21.30 | 21.30 | 21.30 | 19.30 | 10 | 4.93% |
| 09 Feb 2022 | 20.30 | 22.35 | 22.40 | 20.30 | 394 | -4.92% |
| 08 Feb 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 16 | -4.90% |
| 07 Feb 2022 | 22.45 | 20.90 | 22.95 | 20.90 | 284 | 2.28% |
| 04 Feb 2022 | 21.95 | 22.65 | 22.65 | 21.90 | 170 | 1.62% |
| 03 Feb 2022 | 21.60 | 21.60 | 21.60 | 19.60 | 213 | 4.85% |
| 02 Feb 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 1 | 4.83% |
| 01 Feb 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 127 | 4.80% |
| 31 Jan 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 26 | 4.75% |
| 28 Jan 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 26 | 4.99% |
| 27 Jan 2022 | 17.05 | 17.05 | 17.05 | 15.50 | 1639 | 4.92% |
| 25 Jan 2022 | 16.25 | 14.75 | 16.25 | 14.75 | 202 | 4.84% |
| 24 Jan 2022 | 15.50 | 17.10 | 17.10 | 15.50 | 138 | -4.91% |
| 21 Jan 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 10 | -4.96% |
| 20 Jan 2022 | 17.15 | 17.00 | 17.55 | 15.95 | 242 | 2.39% |
| 19 Jan 2022 | 16.75 | 17.45 | 17.45 | 15.85 | 803 | 0.60% |
| 18 Jan 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 82 | 4.72% |
| 17 Jan 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 41 | 4.95% |
| 14 Jan 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 2 | 4.84% |
| 12 Jan 2022 | 14.45 | 15.75 | 15.75 | 14.45 | 1700 | -4.93% |
| 28 Dec 2021 | 15.20 | 15.20 | 15.20 | 15.20 | 1 | -1.94% |
| 27 Dec 2021 | 15.50 | 15.85 | 15.85 | 15.50 | 100 | 0.00% |
| 24 Dec 2021 | 15.50 | 15.50 | 15.50 | 15.50 | 500 | -4.62% |
| 23 Dec 2021 | 16.25 | 17.10 | 17.10 | 16.25 | 193 | -4.97% |
| 21 Dec 2021 | 17.10 | 18.00 | 18.00 | 17.10 | 7 | -5.00% |
| 14 Dec 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | 0.00% |
| 12 Nov 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | 0.00% |
| 08 Nov 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | 0.00% |
| 03 Nov 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 50 | 0.00% |
| 06 Oct 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 29 | -1.91% |
| 05 Oct 2021 | 18.35 | 18.35 | 18.35 | 18.35 | 1 | -4.92% |
| 23 Aug 2021 | 19.30 | 20.00 | 20.00 | 19.30 | 8 | -4.93% |
| 24 Jun 2021 | 20.30 | 21.00 | 21.00 | 20.30 | 600 | -4.92% |
| 22 Jun 2021 | 21.35 | 21.35 | 21.35 | 21.35 | 61 | 0.00% |
| 17 Jun 2021 | 21.35 | 21.35 | 22.40 | 21.35 | 61 | 0.00% |
| 11 Jun 2021 | 21.35 | 21.35 | 21.35 | 21.35 | 129 | 0.00% |
| 10 Jun 2021 | 21.35 | 21.35 | 21.35 | 21.35 | 120 | 4.91% |
| 28 Apr 2021 | 20.35 | 20.35 | 20.35 | 20.35 | 1 | -4.91% |
| 26 Apr 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | -4.89% |
| 15 Apr 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | 0.00% |
| 31 Mar 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -3.02% |
| 26 Mar 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 200 | -4.92% |
| 17 Mar 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 124 | 0.00% |
| 16 Mar 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 1 | -4.87% |
| 12 Mar 2021 | 25.65 | 25.65 | 25.65 | 25.65 | 1 | 0.00% |
| 09 Mar 2021 | 25.65 | 26.10 | 26.10 | 25.65 | 98 | -3.21% |
| 05 Mar 2021 | 26.50 | 26.50 | 26.50 | 26.50 | 7 | -3.28% |
| 04 Mar 2021 | 27.40 | 27.40 | 27.40 | 27.40 | 156 | -4.86% |
| 03 Mar 2021 | 28.80 | 29.25 | 29.25 | 28.80 | 225 | -1.54% |
| 02 Mar 2021 | 29.25 | 29.25 | 29.25 | 29.25 | 1 | 1.56% |
| 15 Feb 2021 | 28.80 | 28.80 | 28.80 | 28.80 | 20 | -1.54% |
| 12 Feb 2021 | 29.25 | 29.25 | 29.25 | 29.25 | 500 | -2.99% |
| 11 Feb 2021 | 30.15 | 30.15 | 30.15 | 30.15 | 500 | -4.29% |
| 10 Feb 2021 | 31.50 | 31.15 | 32.25 | 31.15 | 1530 | 1.12% |
| 09 Feb 2021 | 31.15 | 28.35 | 31.15 | 28.35 | 5000 | 4.53% |
| 08 Feb 2021 | 29.80 | 29.80 | 29.80 | 29.80 | 100 | -4.94% |
| 04 Feb 2021 | 31.35 | 31.35 | 31.35 | 31.35 | 6 | -5.00% |
| 01 Jan 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 3 | -4.90% |
| 21 Dec 2020 | 34.70 | 34.70 | 34.70 | 34.70 | 550 | -4.93% |
| 02 Nov 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 550 | -4.45% |
| 24 Sep 2020 | 38.20 | 37.85 | 38.20 | 37.85 | 7581 | 0.00% |
| 17 Aug 2020 | 38.20 | 38.20 | 38.20 | 38.20 | 1 | -4.98% |
| 23 Jun 2020 | 40.20 | 38.00 | 41.00 | 38.00 | 5000 | 0.50% |
| 10 Jun 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 18 | -2.44% |
| 09 Apr 2020 | 41.00 | 41.00 | 41.00 | 41.00 | 1 | -4.09% |
| 27 Nov 2019 | 42.75 | 42.75 | 42.75 | 42.75 | 3 | -5.00% |
