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 May 2024 | 6.70 | 7.00 | 7.21 | 6.56 | 2469 | -2.62% |
| 17 May 2024 | 6.88 | 7.24 | 7.24 | 6.56 | 4160 | -0.29% |
| 16 May 2024 | 6.90 | 6.70 | 6.90 | 6.70 | 1554 | 2.22% |
| 15 May 2024 | 6.75 | 6.75 | 6.75 | 6.51 | 1433 | 0.00% |
| 14 May 2024 | 6.75 | 7.15 | 7.15 | 6.75 | 6240 | -4.93% |
| 13 May 2024 | 7.10 | 7.41 | 7.41 | 6.73 | 8219 | 0.28% |
| 10 May 2024 | 7.08 | 7.79 | 7.79 | 7.06 | 2549 | -4.58% |
| 09 May 2024 | 7.42 | 8.08 | 8.08 | 7.32 | 2621 | -3.64% |
| 08 May 2024 | 7.70 | 7.80 | 7.80 | 7.06 | 4704 | 3.63% |
| 07 May 2024 | 7.43 | 7.46 | 7.46 | 6.91 | 3756 | 4.21% |
| 06 May 2024 | 7.13 | 7.13 | 7.13 | 6.95 | 2940 | 4.70% |
| 03 May 2024 | 6.81 | 6.80 | 7.08 | 6.47 | 4118 | 0.89% |
| 02 May 2024 | 6.75 | 6.69 | 6.79 | 6.69 | 9713 | 4.33% |
| 30 Apr 2024 | 6.47 | 6.39 | 6.47 | 6.10 | 6977 | 4.86% |
| 29 Apr 2024 | 6.17 | 6.08 | 6.39 | 6.08 | 2626 | 1.31% |
| 26 Apr 2024 | 6.09 | 6.43 | 6.54 | 6.08 | 2374 | -4.84% |
| 25 Apr 2024 | 6.40 | 6.59 | 6.64 | 6.40 | 2722 | 0.31% |
| 24 Apr 2024 | 6.38 | 6.29 | 6.49 | 6.19 | 3640 | -0.62% |
| 23 Apr 2024 | 6.42 | 6.30 | 6.49 | 6.25 | 3269 | -1.98% |
| 22 Apr 2024 | 6.55 | 6.52 | 6.72 | 6.19 | 5239 | 0.61% |
| 19 Apr 2024 | 6.51 | 6.60 | 6.74 | 6.27 | 7072 | -1.36% |
| 18 Apr 2024 | 6.60 | 6.79 | 6.80 | 6.43 | 12416 | 1.38% |
| 16 Apr 2024 | 6.51 | 6.98 | 7.00 | 6.42 | 10966 | -3.56% |
| 15 Apr 2024 | 6.75 | 7.09 | 7.09 | 6.74 | 9727 | -4.80% |
| 12 Apr 2024 | 7.09 | 7.00 | 7.09 | 6.70 | 2437 | 4.88% |
| 10 Apr 2024 | 6.76 | 7.37 | 7.37 | 6.67 | 7598 | -3.70% |
| 09 Apr 2024 | 7.02 | 7.28 | 7.40 | 7.01 | 708 | -3.57% |
| 08 Apr 2024 | 7.28 | 7.06 | 7.40 | 6.74 | 2598 | 3.12% |
| 05 Apr 2024 | 7.06 | 7.05 | 7.54 | 7.01 | 2782 | -1.81% |
| 04 Apr 2024 | 7.19 | 7.65 | 7.65 | 7.15 | 2603 | -4.13% |
| 03 Apr 2024 | 7.50 | 7.30 | 7.60 | 6.94 | 2618 | 2.74% |
| 02 Apr 2024 | 7.30 | 7.44 | 7.44 | 7.26 | 1731 | 2.53% |
| 01 Apr 2024 | 7.12 | 7.27 | 7.27 | 6.78 | 3468 | -0.14% |
| 28 Mar 2024 | 7.13 | 7.50 | 7.50 | 7.13 | 2591 | -4.93% |
| 27 Mar 2024 | 7.50 | 8.10 | 8.10 | 7.37 | 22240 | -3.23% |
| 26 Mar 2024 | 7.75 | 7.40 | 7.79 | 7.06 | 5043 | 4.31% |
| 22 Mar 2024 | 7.43 | 7.67 | 7.67 | 7.29 | 1085 | -3.13% |
| 21 Mar 2024 | 7.67 | 7.68 | 7.68 | 7.30 | 3856 | -0.13% |
| 20 Mar 2024 | 7.68 | 8.27 | 8.27 | 7.67 | 632 | -4.83% |
| 19 Mar 2024 | 8.07 | 7.73 | 8.11 | 7.35 | 3673 | 4.40% |
| 18 Mar 2024 | 7.73 | 7.52 | 7.73 | 7.37 | 170 | 4.88% |
| 15 Mar 2024 | 7.37 | 7.04 | 7.37 | 6.69 | 4321 | 4.69% |
| 14 Mar 2024 | 7.04 | 7.01 | 7.36 | 6.66 | 2003 | 0.43% |
| 13 Mar 2024 | 7.01 | 7.33 | 7.69 | 7.01 | 3598 | -4.37% |
| 12 Mar 2024 | 7.33 | 7.15 | 7.66 | 7.15 | 6760 | 0.41% |
| 11 Mar 2024 | 7.30 | 6.83 | 7.30 | 6.63 | 5916 | 4.73% |
| 07 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 883 | -1.97% |
| 06 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 53 | -1.93% |
| 05 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 570 | -1.89% |
| 04 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 1067 | -1.99% |
| 01 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 512 | -1.95% |
| 29 Feb 2024 | 7.69 | 7.99 | 7.99 | 7.69 | 1171 | -1.91% |
| 28 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 3230 | 1.95% |
| 27 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 446 | -1.91% |
| 26 Feb 2024 | 7.84 | 8.00 | 8.00 | 7.84 | 595 | -2.00% |
| 23 Feb 2024 | 8.00 | 7.70 | 8.00 | 7.70 | 1774 | 1.91% |
| 22 Feb 2024 | 7.85 | 7.95 | 7.95 | 7.85 | 621 | -1.26% |
| 21 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.80 | 1235 | 0.00% |
| 20 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 781 | 0.00% |
| 19 Feb 2024 | 7.95 | 8.11 | 8.11 | 7.95 | 2574 | -1.97% |
| 16 Feb 2024 | 8.11 | 7.96 | 8.11 | 7.96 | 4120 | 1.88% |
| 15 Feb 2024 | 7.96 | 8.12 | 8.12 | 7.96 | 5332 | -1.97% |
| 14 Feb 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 1863 | -1.93% |
| 13 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 101 | -1.90% |
| 12 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 1402 | -1.97% |
| 09 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 939 | -1.94% |
| 08 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 503 | -1.90% |
| 07 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 1821 | -1.97% |
| 06 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8283 | -1.93% |
| 05 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.30 | 16873 | 4.96% |
| 02 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.52 | 36334 | 4.97% |
| 01 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 4481 | 4.97% |
| 31 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 9684 | 4.95% |
| 30 Jan 2024 | 7.67 | 7.00 | 7.67 | 6.95 | 7373 | 4.92% |
| 29 Jan 2024 | 7.31 | 7.30 | 7.53 | 7.30 | 15462 | -4.82% |
| 25 Jan 2024 | 7.68 | 8.08 | 8.45 | 7.68 | 10838 | -4.95% |
| 24 Jan 2024 | 8.08 | 8.08 | 8.92 | 8.08 | 18343 | -4.94% |
| 23 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8231 | -4.92% |
| 20 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 2552 | -4.99% |
| 19 Jan 2024 | 9.41 | 9.90 | 10.10 | 9.41 | 10744 | -4.95% |
| 18 Jan 2024 | 9.90 | 9.40 | 10.38 | 9.40 | 85694 | 0.10% |
| 17 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 6466 | -5.00% |
| 16 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 18133 | -4.93% |
| 15 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 5547 | -4.95% |
| 12 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 2603 | -4.95% |
| 11 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 1903 | -4.94% |
| 10 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 2345 | -4.99% |
| 09 Jan 2024 | 13.42 | 14.82 | 14.82 | 13.42 | 38148 | -4.96% |
| 08 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 5002 | 4.98% |
| 05 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 1196 | 5.00% |
| 04 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 2794 | 5.00% |
| 03 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 6519 | 4.99% |
| 02 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 5452 | 4.97% |
| 01 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 8461 | 4.93% |
| 29 Dec 2023 | 10.55 | 10.51 | 10.55 | 10.51 | 12411 | 4.98% |
| 28 Dec 2023 | 10.05 | 10.06 | 10.06 | 9.78 | 73932 | 4.80% |
| 27 Dec 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 45422 | 4.92% |
| 26 Dec 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 10890 | 4.94% |
| 22 Dec 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 3500 | 4.94% |
| 21 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8074 | 4.93% |
| 20 Dec 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 11884 | 4.91% |
| 19 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 12395 | 4.87% |
