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(%) |
| 03 May 2024 | 67.61 | 66.95 | 67.61 | 66.95 | 2 | 0.99% |
| 30 Apr 2024 | 66.95 | 67.05 | 67.05 | 66.95 | 142 | 2.95% |
| 29 Apr 2024 | 65.03 | 58.90 | 65.04 | 58.90 | 117 | 4.97% |
| 26 Apr 2024 | 61.95 | 61.90 | 61.95 | 61.90 | 552 | 0.23% |
| 25 Apr 2024 | 61.81 | 61.75 | 61.81 | 61.75 | 18 | -4.91% |
| 24 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 2 | 0.00% |
| 23 Apr 2024 | 65.00 | 67.94 | 71.40 | 65.00 | 1007 | -4.41% |
| 18 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 1 | 3.82% |
| 10 Apr 2024 | 65.50 | 66.20 | 66.20 | 65.50 | 82 | 3.89% |
| 09 Apr 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 37 | 5.00% |
| 03 Apr 2024 | 60.05 | 60.00 | 65.24 | 60.00 | 90 | -3.38% |
| 02 Apr 2024 | 62.15 | 61.95 | 64.98 | 61.95 | 225 | 0.40% |
| 01 Apr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 107 | -4.62% |
| 28 Mar 2024 | 64.90 | 68.25 | 68.25 | 61.75 | 115 | -0.15% |
| 27 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 10 | 0.00% |
| 21 Mar 2024 | 65.00 | 65.00 | 65.00 | 64.00 | 4 | 3.92% |
| 20 Mar 2024 | 62.55 | 65.82 | 69.00 | 62.55 | 5 | -4.97% |
| 18 Mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 1 | 4.98% |
| 12 Mar 2024 | 62.70 | 69.23 | 69.23 | 62.70 | 12 | -5.00% |
| 11 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 4 | 0.18% |
| 07 Mar 2024 | 65.88 | 59.85 | 66.00 | 59.85 | 28 | 4.57% |
| 06 Mar 2024 | 63.00 | 69.29 | 69.29 | 63.00 | 186 | -4.55% |
| 05 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 1 | 0.00% |
| 04 Mar 2024 | 66.00 | 67.95 | 67.95 | 66.00 | 2 | -2.87% |
| 02 Mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 1 | 3.39% |
| 01 Mar 2024 | 65.72 | 64.60 | 67.95 | 64.60 | 12 | -3.35% |
| 29 Feb 2024 | 68.00 | 72.39 | 72.39 | 68.00 | 9 | -1.45% |
| 28 Feb 2024 | 69.00 | 69.99 | 69.99 | 69.00 | 176 | 3.25% |
| 27 Feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 1 | 5.00% |
| 26 Feb 2024 | 63.65 | 70.30 | 70.30 | 63.65 | 102 | -4.97% |
| 23 Feb 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 1 | 0.00% |
| 22 Feb 2024 | 66.98 | 67.00 | 67.00 | 62.74 | 195 | 1.42% |
| 21 Feb 2024 | 66.04 | 60.80 | 67.00 | 60.80 | 443 | 3.19% |
| 20 Feb 2024 | 64.00 | 64.00 | 66.00 | 64.00 | 420 | 0.00% |
| 16 Feb 2024 | 64.00 | 69.97 | 69.97 | 64.00 | 15 | -4.97% |
| 15 Feb 2024 | 67.35 | 68.00 | 68.00 | 61.90 | 1038 | 3.38% |
| 14 Feb 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 1 | 4.93% |
| 13 Feb 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 23 | -4.99% |
| 12 Feb 2024 | 65.35 | 65.45 | 65.45 | 62.23 | 202 | -0.23% |
| 09 Feb 2024 | 65.50 | 66.15 | 66.15 | 59.85 | 296 | 3.97% |
| 08 Feb 2024 | 63.00 | 60.00 | 63.00 | 57.00 | 684 | 5.00% |
| 07 Feb 2024 | 60.00 | 60.00 | 61.00 | 60.00 | 181 | 0.00% |
| 06 Feb 2024 | 60.00 | 61.95 | 61.95 | 60.00 | 626 | -1.22% |
| 01 Feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 15 | 0.00% |
| 31 Jan 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 20 | 0.00% |
| 29 Jan 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 20 | 0.00% |
| 25 Jan 2024 | 60.74 | 63.77 | 63.77 | 60.74 | 34 | 0.00% |
| 24 Jan 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 5 | 5.00% |
| 23 Jan 2024 | 57.85 | 57.90 | 57.90 | 57.85 | 25 | -0.09% |
| 19 Jan 2024 | 57.90 | 52.40 | 57.90 | 52.40 | 63 | 4.99% |
| 12 Jan 2024 | 55.15 | 58.00 | 58.00 | 55.15 | 30 | -4.91% |
| 10 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 146 | -1.11% |
| 08 Jan 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 60 | 0.00% |
| 05 Jan 2024 | 58.65 | 53.10 | 58.65 | 53.10 | 54 | 4.99% |
| 03 Jan 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 15 | 0.00% |
| 02 Jan 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 15 | 0.00% |
| 01 Jan 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 357 | 0.00% |
| 29 Dec 2023 | 55.86 | 58.80 | 58.80 | 55.86 | 44 | -5.00% |
| 26 Dec 2023 | 58.80 | 53.50 | 58.80 | 53.50 | 45 | 5.00% |
| 22 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 1 | 0.00% |
| 21 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 139 | -4.92% |
| 20 Dec 2023 | 58.90 | 55.86 | 58.90 | 55.86 | 45 | 0.17% |
| 19 Dec 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 32 | -4.85% |
| 18 Dec 2023 | 61.80 | 65.00 | 65.00 | 61.80 | 119 | -4.92% |
| 15 Dec 2023 | 65.00 | 64.65 | 65.00 | 61.42 | 148 | 0.54% |
| 14 Dec 2023 | 64.65 | 61.61 | 64.65 | 61.61 | 111 | 4.93% |
| 13 Dec 2023 | 61.61 | 61.61 | 61.61 | 61.61 | 70 | 0.00% |
| 12 Dec 2023 | 61.61 | 64.80 | 64.80 | 61.56 | 300 | -4.92% |
| 07 Dec 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 3 | -4.71% |
| 06 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 19 | -2.62% |
| 05 Dec 2023 | 69.83 | 73.50 | 73.50 | 69.83 | 152 | -4.99% |
| 04 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 1 | -4.55% |
| 21 Nov 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 1 | 0.00% |
| 15 Nov 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 2 | 0.00% |
| 12 Nov 2023 | 77.00 | 77.00 | 78.00 | 77.00 | 300 | -1.28% |
| 08 Nov 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 3 | -3.98% |
| 06 Nov 2023 | 81.23 | 81.23 | 81.23 | 81.23 | 2 | -4.99% |
| 02 Nov 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 22 | -5.00% |
| 30 Oct 2023 | 90.00 | 94.40 | 94.40 | 90.00 | 49 | 0.00% |
| 27 Oct 2023 | 90.00 | 89.99 | 90.00 | 89.99 | 27 | 4.92% |
| 26 Oct 2023 | 85.78 | 85.78 | 85.78 | 85.78 | 8 | 0.00% |
| 25 Oct 2023 | 85.78 | 85.78 | 85.78 | 85.78 | 5 | 4.99% |
| 20 Oct 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 32 | 0.00% |
| 19 Oct 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 44 | 0.00% |
| 18 Oct 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 1 | 0.00% |
| 17 Oct 2023 | 81.70 | 82.00 | 82.00 | 81.70 | 30 | -5.00% |
| 16 Oct 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 4 | 0.00% |
| 09 Oct 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 11 | 0.00% |
| 04 Oct 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 1 | 0.00% |
| 03 Oct 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 1 | 1.18% |
| 28 Sep 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 4 | 0.00% |
| 27 Sep 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 1 | 0.00% |
| 26 Sep 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 2 | 0.00% |
| 25 Sep 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 6 | 0.00% |
| 18 Sep 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 25 | 0.00% |
| 15 Sep 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 157 | 0.81% |
| 14 Sep 2023 | 84.32 | 84.32 | 84.32 | 84.32 | 1 | 0.00% |
| 13 Sep 2023 | 84.32 | 84.32 | 84.32 | 84.32 | 2 | 0.00% |
| 07 Sep 2023 | 84.32 | 84.32 | 84.32 | 84.32 | 1 | 0.00% |
| 31 Jul 2023 | 84.32 | 84.32 | 84.32 | 84.32 | 1 | -0.37% |
| 24 Jul 2023 | 84.63 | 80.60 | 84.63 | 80.60 | 25 | 5.00% |
| 21 Jul 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 3 | 0.00% |
| 14 Jul 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 10 | 0.00% |
| 13 Jul 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 6 | 0.00% |
| 12 Jul 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 6 | 0.00% |
| 11 Jul 2023 | 80.60 | 84.84 | 84.84 | 80.60 | 6 | -5.00% |
| 10 Jul 2023 | 84.84 | 84.84 | 84.84 | 84.84 | 11 | 0.00% |
| 06 Jul 2023 | 84.84 | 84.84 | 84.84 | 84.84 | 12 | -4.99% |
| 05 Jul 2023 | 89.30 | 89.30 | 89.30 | 89.30 | 30 | -5.00% |
| 28 Jun 2023 | 94.00 | 95.23 | 95.23 | 94.00 | 510 | -1.29% |
| 26 Jun 2023 | 95.23 | 100.30 | 100.30 | 95.00 | 56 | -0.31% |
| 23 Jun 2023 | 95.53 | 100.30 | 100.30 | 95.53 | 103 | 0.00% |
| 22 Jun 2023 | 95.53 | 95.53 | 95.53 | 95.53 | 4 | 0.00% |
| 21 Jun 2023 | 95.53 | 95.53 | 95.53 | 95.53 | 10 | 0.00% |
| 20 Jun 2023 | 95.53 | 95.53 | 95.53 | 95.53 | 4 | 0.00% |
| 19 Jun 2023 | 95.53 | 95.53 | 95.53 | 94.94 | 674 | 4.99% |
| 16 Jun 2023 | 90.99 | 90.99 | 90.99 | 90.99 | 51 | 1.53% |
| 15 Jun 2023 | 89.62 | 89.60 | 89.62 | 89.60 | 118 | 4.99% |
| 13 Jun 2023 | 85.36 | 85.36 | 85.36 | 85.36 | 10 | 0.00% |
| 06 Jun 2023 | 85.36 | 85.36 | 85.36 | 85.36 | 7 | 4.99% |
| 31 May 2023 | 81.30 | 81.30 | 81.30 | 81.30 | 100 | 5.00% |
| 22 May 2023 | 77.43 | 77.43 | 77.43 | 77.43 | 18 | 4.99% |
| 15 May 2023 | 73.75 | 73.75 | 73.75 | 73.75 | 4 | 5.00% |
| 12 May 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 100 | 4.99% |
| 11 May 2023 | 66.90 | 66.90 | 66.90 | 66.90 | 1 | 4.99% |
| 10 May 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 3 | 4.99% |
| 08 May 2023 | 60.69 | 60.69 | 60.69 | 60.69 | 2 | 5.00% |
| 05 May 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 250 | 5.00% |
| 04 May 2023 | 55.05 | 55.05 | 55.05 | 55.05 | 5 | 5.00% |
| 03 May 2023 | 52.43 | 52.43 | 52.43 | 52.43 | 2 | 4.99% |
| 28 Apr 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 4 | 4.98% |
| 25 Apr 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 108 | 4.99% |
| 24 Apr 2023 | 45.31 | 45.31 | 45.31 | 45.31 | 6 | 4.98% |
| 21 Apr 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 3 | 4.99% |
| 20 Apr 2023 | 41.11 | 41.11 | 41.11 | 41.11 | 10 | 0.00% |
| 18 Apr 2023 | 41.11 | 41.11 | 41.11 | 41.11 | 4 | 4.98% |
| 17 Apr 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 3 | 4.99% |
| 12 Apr 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 1 | 4.98% |
| 11 Apr 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 1 | 4.99% |
| 10 Apr 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 1 | 5.00% |
| 03 Apr 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 1 | 4.98% |
| 28 Mar 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 4 | 0.00% |
| 20 Mar 2023 | 30.70 | 30.92 | 30.92 | 30.70 | 343 | 4.24% |
| 15 Feb 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 40 | 0.00% |
| 10 Feb 2023 | 29.45 | 30.90 | 30.90 | 29.45 | 2 | 0.00% |
| 12 Jan 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 4 | -4.85% |
| 12 Oct 2022 | 30.95 | 30.95 | 30.95 | 30.95 | 58 | 0.00% |
| 19 Sep 2022 | 30.95 | 30.95 | 30.95 | 30.95 | 51 | 0.00% |
| 22 Aug 2022 | 30.95 | 30.95 | 30.95 | 30.95 | 53 | 4.92% |
| 30 Jun 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 1 | 0.17% |
| 28 Jun 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 10 | 0.00% |
| 24 Jun 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 14 | 0.00% |
| 10 Jun 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 1 | 4.99% |
| 20 May 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 2 | 0.00% |
| 25 Mar 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 1 | 0.00% |
| 24 Mar 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 4 | 0.00% |
| 04 Feb 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 1 | 0.00% |
| 21 Jan 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 1 | 0.00% |
| 14 Jan 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 42 | 0.00% |
| 06 Jan 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 11 | -4.59% |
| 02 Nov 2021 | 29.40 | 29.40 | 29.40 | 29.40 | 2 | -4.85% |
| 27 Oct 2021 | 30.90 | 30.90 | 30.90 | 30.90 | 75 | -4.92% |
| 14 Oct 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 18 | -4.97% |
| 13 Oct 2021 | 34.20 | 34.20 | 34.20 | 34.20 | 24 | 0.00% |
| 29 Sep 2021 | 34.20 | 34.20 | 34.20 | 34.20 | 1 | -5.00% |
| 17 Sep 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 1 | 0.00% |
| 13 Sep 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 1 | 0.00% |
| 06 Sep 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 1 | 0.00% |
| 26 Aug 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 2 | -2.44% |
| 25 Aug 2021 | 36.90 | 36.90 | 36.90 | 36.90 | 1 | -0.14% |
| 27 Jul 2021 | 36.95 | 36.95 | 36.95 | 36.95 | 35 | 4.97% |
| 23 Jul 2021 | 35.20 | 37.05 | 37.05 | 35.20 | 478 | -4.99% |
| 22 Jul 2021 | 37.05 | 37.05 | 37.05 | 37.05 | 1 | -4.88% |
| 12 Jul 2021 | 38.95 | 38.95 | 38.95 | 38.95 | 4 | -5.00% |
| 06 Jul 2021 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | 0.00% |
| 05 Jul 2021 | 41.00 | 41.00 | 41.00 | 41.00 | 75 | -3.30% |
| 28 Jun 2021 | 42.40 | 42.40 | 42.40 | 42.40 | 200 | -4.93% |
| 25 Jun 2021 | 44.60 | 49.20 | 49.20 | 44.60 | 162 | -4.90% |
| 24 Jun 2021 | 46.90 | 51.80 | 51.80 | 46.90 | 45 | -4.96% |
| 23 Jun 2021 | 49.35 | 49.35 | 49.35 | 49.35 | 200 | -4.91% |
| 22 Jun 2021 | 51.90 | 51.90 | 51.90 | 51.90 | 501 | -4.95% |
| 23 Mar 2021 | 54.60 | 54.60 | 54.60 | 54.60 | 385 | 5.00% |
| 24 Feb 2021 | 52.00 | 52.00 | 52.00 | 52.00 | 500 | -3.70% |
| 22 Dec 2020 | 54.00 | 54.00 | 54.00 | 54.00 | 6 | 0.00% |
| 09 Dec 2020 | 54.00 | 54.00 | 54.00 | 54.00 | 5 | -3.40% |
| 08 Dec 2020 | 55.90 | 55.90 | 55.90 | 55.90 | 71 | 0.00% |
| 07 Dec 2020 | 55.90 | 55.90 | 55.90 | 55.90 | 2 | 0.00% |
| 26 Oct 2020 | 55.90 | 55.90 | 55.90 | 55.90 | 24 | 0.00% |
| 17 Sep 2020 | 55.90 | 55.90 | 55.90 | 55.90 | 1 | 4.98% |
| 11 Aug 2020 | 53.25 | 55.00 | 55.00 | 53.25 | 100 | -5.00% |
| 30 Jul 2020 | 56.05 | 56.05 | 56.05 | 56.05 | 1 | 0.00% |
| 31 Mar 2020 | 56.05 | 56.05 | 56.05 | 56.05 | 14 | 0.00% |
| 16 Mar 2020 | 56.05 | 56.05 | 56.05 | 56.05 | 50 | 0.00% |
| 13 Mar 2020 | 56.05 | 56.05 | 56.05 | 56.05 | 1 | -5.00% |
| 12 Feb 2020 | 59.00 | 59.00 | 59.00 | 59.00 | 30 | 0.00% |
| 10 Feb 2020 | 59.00 | 59.00 | 59.00 | 59.00 | 3 | 1.72% |
| 03 Feb 2020 | 58.00 | 57.50 | 58.00 | 57.00 | 6328 | -1.69% |
| 09 Jan 2020 | 59.00 | 59.00 | 59.00 | 59.00 | 500 | 0.00% |
| 07 Jan 2020 | 59.00 | 59.00 | 59.00 | 59.00 | 1 | -1.26% |
| 04 Dec 2019 | 59.75 | 57.00 | 59.75 | 57.00 | 2001 | 4.82% |
| 02 Dec 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 1 | -3.39% |
| 14 Oct 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 1 | 0.00% |
| 27 Sep 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 1500 | 0.00% |
| 23 Sep 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 10 | -4.30% |
| 05 Sep 2019 | 61.65 | 61.65 | 61.65 | 61.65 | 2 | 4.94% |
| 13 Aug 2019 | 58.75 | 58.75 | 58.75 | 58.75 | 1700 | -0.25% |
| 12 Jun 2019 | 58.90 | 58.90 | 58.90 | 58.90 | 830 | -5.00% |
| 23 May 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 1 | 0.00% |
| 21 May 2019 | 62.00 | 63.45 | 63.45 | 62.00 | 2 | -2.29% |
| 15 May 2019 | 63.45 | 63.50 | 63.50 | 63.45 | 3000 | -2.01% |
