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(%) |
| 16 May 2024 | 31.32 | 30.92 | 32.96 | 29.87 | 1220 | -0.38% |
| 15 May 2024 | 31.44 | 32.55 | 34.15 | 30.92 | 7374 | -3.38% |
| 14 May 2024 | 32.54 | 31.00 | 32.55 | 31.00 | 17610 | 4.97% |
| 13 May 2024 | 31.00 | 31.11 | 31.11 | 30.80 | 552 | 1.64% |
| 10 May 2024 | 30.50 | 29.90 | 31.04 | 29.57 | 15155 | 3.15% |
| 09 May 2024 | 29.57 | 28.60 | 29.96 | 28.11 | 1518 | 3.07% |
| 08 May 2024 | 28.69 | 30.65 | 30.65 | 28.69 | 2851 | -4.37% |
| 07 May 2024 | 30.00 | 29.99 | 30.01 | 28.71 | 16450 | -0.73% |
| 06 May 2024 | 30.22 | 33.24 | 33.24 | 30.22 | 20432 | -5.00% |
| 03 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 5560 | 4.98% |
| 02 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 3583 | 4.99% |
| 30 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 2296 | 4.98% |
| 29 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 5904 | 4.96% |
| 26 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 1035 | 1.99% |
| 25 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 1452 | 1.99% |
| 24 Apr 2024 | 25.18 | 24.69 | 25.18 | 24.69 | 2655 | 1.98% |
| 23 Apr 2024 | 24.69 | 24.21 | 24.69 | 24.21 | 2075 | 1.98% |
| 22 Apr 2024 | 24.21 | 24.69 | 24.70 | 24.21 | 22358 | -1.94% |
| 19 Apr 2024 | 24.69 | 24.69 | 25.19 | 24.69 | 7450 | -1.98% |
| 18 Apr 2024 | 25.19 | 25.71 | 26.21 | 25.19 | 19010 | -1.98% |
| 16 Apr 2024 | 25.70 | 26.74 | 26.74 | 25.70 | 19209 | -1.98% |
| 15 Apr 2024 | 26.22 | 25.20 | 26.22 | 25.20 | 49330 | 1.98% |
| 12 Apr 2024 | 25.71 | 26.75 | 26.75 | 25.71 | 55665 | -1.98% |
| 10 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 3697 | -1.98% |
| 09 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 6673 | -1.98% |
| 08 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 7646 | -1.97% |
| 05 Apr 2024 | 27.85 | 28.00 | 28.00 | 27.85 | 12508 | -1.97% |
| 04 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 7807 | -1.97% |
| 03 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 2126 | -2.00% |
| 02 Apr 2024 | 29.57 | 30.17 | 30.17 | 29.57 | 3021 | -1.99% |
| 01 Apr 2024 | 30.17 | 30.18 | 30.20 | 30.17 | 3077 | -1.98% |
| 28 Mar 2024 | 30.78 | 31.25 | 31.25 | 30.78 | 427 | -1.94% |
| 27 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.00 | 3030 | 0.00% |
| 26 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 910 | -2.00% |
| 22 Mar 2024 | 32.03 | 32.68 | 32.68 | 32.03 | 437 | -1.99% |
| 21 Mar 2024 | 32.68 | 34.00 | 34.00 | 32.68 | 1017 | -1.98% |
| 20 Mar 2024 | 33.34 | 33.35 | 33.35 | 33.34 | 917 | -2.00% |
| 19 Mar 2024 | 34.02 | 37.00 | 37.00 | 34.00 | 2532 | -4.81% |
| 18 Mar 2024 | 35.74 | 35.90 | 35.90 | 34.11 | 2182 | -0.45% |
| 15 Mar 2024 | 35.90 | 36.70 | 37.49 | 34.04 | 9019 | 0.20% |
| 14 Mar 2024 | 35.83 | 35.83 | 35.83 | 34.13 | 21181 | 4.98% |
| 13 Mar 2024 | 34.13 | 34.05 | 34.13 | 34.05 | 21968 | 4.98% |
| 12 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 2034 | 4.97% |
| 11 Mar 2024 | 30.97 | 30.84 | 30.97 | 30.84 | 2175 | 4.98% |
| 07 Mar 2024 | 29.50 | 28.87 | 29.50 | 28.87 | 2999 | 0.17% |
| 06 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 1278 | -2.00% |
| 05 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 1047 | -1.96% |
| 04 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 2245 | -1.98% |
| 01 Mar 2024 | 31.27 | 30.66 | 31.27 | 30.66 | 1158 | 0.00% |
| 29 Feb 2024 | 31.27 | 31.90 | 31.90 | 31.27 | 1077 | -1.97% |
| 28 Feb 2024 | 31.90 | 32.54 | 32.54 | 31.90 | 3104 | -1.94% |
| 27 Feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 736 | -1.99% |
| 26 Feb 2024 | 33.19 | 33.86 | 33.86 | 33.19 | 1729 | -1.98% |
| 23 Feb 2024 | 33.86 | 33.89 | 33.89 | 33.86 | 7090 | 1.90% |
| 22 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 1426 | 2.00% |
| 21 Feb 2024 | 32.58 | 31.96 | 32.58 | 31.95 | 2787 | 1.97% |
| 20 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 6517 | -1.99% |
| 19 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 3394 | -1.98% |
| 16 Feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 1201 | -1.97% |
| 15 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 8074 | -1.99% |
| 14 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 33050 | -1.98% |
| 13 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 225 | -2.00% |
| 12 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 1833 | -1.99% |
| 09 Feb 2024 | 36.77 | 38.27 | 38.27 | 36.77 | 15396 | -2.00% |
| 08 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 8967 | 1.98% |
| 07 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 666 | 2.00% |
| 06 Feb 2024 | 36.07 | 36.00 | 36.07 | 36.00 | 15528 | 1.98% |
| 05 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 12743 | 1.99% |
| 02 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 5179 | 2.00% |
| 01 Feb 2024 | 34.00 | 34.00 | 34.00 | 33.50 | 42781 | 4.97% |
| 31 Jan 2024 | 32.39 | 30.94 | 32.39 | 29.31 | 100697 | 4.99% |
| 30 Jan 2024 | 30.85 | 31.47 | 31.47 | 28.50 | 79462 | 2.90% |
| 29 Jan 2024 | 29.98 | 29.88 | 29.98 | 29.50 | 8319 | 4.97% |
| 25 Jan 2024 | 28.56 | 28.65 | 30.10 | 28.00 | 31364 | -0.38% |
| 24 Jan 2024 | 28.67 | 28.70 | 29.29 | 27.00 | 68285 | 2.76% |
| 23 Jan 2024 | 27.90 | 29.95 | 30.15 | 27.30 | 35328 | -2.86% |
| 20 Jan 2024 | 28.72 | 30.52 | 30.89 | 27.95 | 64452 | -2.38% |
| 19 Jan 2024 | 29.42 | 31.00 | 31.00 | 28.95 | 26787 | -3.38% |
| 18 Jan 2024 | 30.45 | 32.75 | 32.75 | 30.22 | 32559 | -4.28% |
| 17 Jan 2024 | 31.81 | 33.08 | 34.29 | 31.69 | 37951 | -4.62% |
| 16 Jan 2024 | 33.35 | 36.40 | 36.40 | 33.08 | 37179 | -4.22% |
| 15 Jan 2024 | 34.82 | 37.75 | 37.78 | 34.64 | 40782 | -4.50% |
| 12 Jan 2024 | 36.46 | 38.00 | 39.78 | 36.00 | 55479 | -3.77% |
| 11 Jan 2024 | 37.89 | 40.49 | 40.49 | 37.50 | 11823 | -1.81% |
| 10 Jan 2024 | 38.59 | 36.95 | 40.73 | 36.95 | 13974 | -0.77% |
| 09 Jan 2024 | 38.89 | 40.26 | 42.97 | 38.89 | 39633 | -4.98% |
| 08 Jan 2024 | 40.93 | 42.67 | 42.67 | 38.61 | 130632 | 0.71% |
| 05 Jan 2024 | 40.64 | 44.70 | 44.85 | 40.64 | 23242 | -4.98% |
| 04 Jan 2024 | 42.77 | 45.00 | 47.04 | 42.72 | 24395 | -4.87% |
| 03 Jan 2024 | 44.96 | 46.90 | 46.90 | 42.50 | 5901 | 0.58% |
| 02 Jan 2024 | 44.70 | 49.33 | 49.33 | 44.65 | 20549 | -4.89% |
| 01 Jan 2024 | 47.00 | 48.55 | 49.98 | 45.22 | 9759 | -1.26% |
| 29 Dec 2023 | 47.60 | 52.05 | 52.25 | 47.35 | 25884 | -4.42% |
| 28 Dec 2023 | 49.80 | 53.35 | 53.35 | 49.70 | 16356 | -4.78% |
| 27 Dec 2023 | 52.30 | 56.00 | 56.00 | 51.60 | 12483 | -3.59% |
| 26 Dec 2023 | 54.25 | 57.70 | 59.35 | 53.75 | 8436 | -4.07% |
| 22 Dec 2023 | 56.55 | 59.40 | 59.40 | 56.45 | 9804 | -4.80% |
| 21 Dec 2023 | 59.40 | 65.00 | 65.00 | 59.40 | 2462 | -4.96% |
| 20 Dec 2023 | 62.50 | 60.15 | 62.95 | 57.10 | 12432 | 3.99% |
| 19 Dec 2023 | 60.10 | 60.95 | 63.00 | 57.90 | 4663 | -1.31% |
| 18 Dec 2023 | 60.90 | 64.10 | 67.30 | 60.90 | 13534 | -4.99% |
| 15 Dec 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 19 | -4.97% |
| 14 Dec 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 137 | -5.00% |
| 13 Dec 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 243 | -4.95% |
| 12 Dec 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 180 | -4.96% |
| 11 Dec 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 316 | -4.96% |
| 08 Dec 2023 | 82.70 | 87.50 | 87.50 | 82.70 | 4172 | -5.00% |
| 07 Dec 2023 | 87.05 | 87.05 | 87.05 | 87.05 | 104 | -4.97% |
| 06 Dec 2023 | 91.60 | 91.60 | 91.60 | 91.60 | 30 | -4.98% |
| 05 Dec 2023 | 96.40 | 96.40 | 96.40 | 96.40 | 149 | -4.98% |
| 04 Dec 2023 | 101.45 | 101.45 | 101.45 | 101.45 | 37 | -4.96% |
| 01 Dec 2023 | 106.75 | 106.75 | 106.75 | 106.75 | 75 | -4.98% |
| 30 Nov 2023 | 112.35 | 112.35 | 112.35 | 112.35 | 216 | -4.99% |
| 29 Nov 2023 | 118.25 | 118.25 | 118.25 | 118.25 | 1 | -4.98% |
| 28 Nov 2023 | 124.45 | 124.45 | 124.45 | 124.45 | 20 | -5.00% |
| 24 Nov 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 38 | -4.97% |
| 23 Nov 2023 | 137.85 | 137.85 | 137.85 | 137.85 | 1 | -5.00% |
| 22 Nov 2023 | 145.10 | 145.10 | 145.10 | 145.10 | 10 | -4.98% |
| 21 Nov 2023 | 152.70 | 152.70 | 152.70 | 152.70 | 60 | -4.98% |
| 20 Nov 2023 | 160.70 | 160.70 | 160.70 | 160.70 | 43 | -5.00% |
| 17 Nov 2023 | 169.15 | 186.45 | 186.45 | 169.15 | 66 | -5.00% |
| 16 Nov 2023 | 178.05 | 178.05 | 178.05 | 178.05 | 53 | -4.99% |
| 15 Nov 2023 | 187.40 | 187.40 | 187.40 | 187.40 | 13 | -4.99% |
| 13 Nov 2023 | 197.25 | 197.25 | 197.25 | 197.25 | 1 | -4.99% |
| 10 Nov 2023 | 207.60 | 207.60 | 207.60 | 207.60 | 1 | -4.99% |
| 09 Nov 2023 | 218.50 | 218.50 | 218.50 | 218.50 | 1 | -5.00% |
| 08 Nov 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 2 | -5.00% |
| 07 Nov 2023 | 242.10 | 242.10 | 242.10 | 242.10 | 1 | -4.98% |
| 06 Nov 2023 | 254.80 | 254.80 | 254.80 | 254.80 | 1 | -5.00% |
| 03 Nov 2023 | 268.20 | 268.20 | 268.20 | 268.20 | 1 | -4.99% |
| 01 Nov 2023 | 282.30 | 282.30 | 282.30 | 282.30 | 2 | -5.00% |
| 30 Oct 2023 | 297.15 | 297.15 | 297.15 | 297.15 | 1 | -4.99% |
| 27 Oct 2023 | 312.75 | 312.75 | 312.75 | 312.75 | 1 | 0.00% |
| 25 Oct 2023 | 312.75 | 318.25 | 318.25 | 312.75 | 3 | -5.00% |
| 23 Oct 2023 | 329.20 | 363.80 | 363.80 | 329.20 | 17 | -4.99% |
| 20 Oct 2023 | 346.50 | 330.00 | 346.50 | 330.00 | 6 | 5.00% |
| 18 Oct 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 1 | -4.51% |
| 13 Sep 2023 | 345.60 | 343.50 | 345.60 | 343.50 | 146500 | 0.00% |
| 29 Aug 2023 | 345.60 | 345.60 | 345.60 | 345.60 | 8 | 0.00% |
| 16 Aug 2023 | 345.60 | 345.60 | 345.60 | 345.60 | 1 | 5.00% |
| 14 Aug 2023 | 329.15 | 329.15 | 329.15 | 329.15 | 1 | 4.99% |
| 26 Jul 2023 | 313.50 | 313.50 | 313.50 | 313.50 | 3 | -5.00% |
| 26 Jun 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 500 | -3.59% |
| 13 Jun 2023 | 342.30 | 342.30 | 342.30 | 342.30 | 1 | 5.00% |
| 12 Jun 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 1 | 4.99% |
| 10 May 2023 | 310.50 | 310.50 | 310.50 | 310.50 | 8 | 3.41% |
| 20 Apr 2023 | 300.25 | 310.50 | 310.50 | 290.00 | 11 | 1.52% |
| 19 Apr 2023 | 295.75 | 295.75 | 295.75 | 295.75 | 1 | 4.99% |
| 18 Apr 2023 | 281.70 | 281.70 | 281.70 | 281.70 | 1 | 4.99% |
| 17 Apr 2023 | 268.30 | 268.30 | 268.30 | 268.30 | 1 | 4.99% |
| 13 Apr 2023 | 255.55 | 255.55 | 255.55 | 255.55 | 1 | 4.99% |
| 12 Apr 2023 | 243.40 | 243.40 | 243.40 | 243.40 | 1 | 4.98% |
| 11 Apr 2023 | 231.85 | 231.85 | 231.85 | 231.85 | 1 | 4.98% |
| 10 Apr 2023 | 220.85 | 220.85 | 220.85 | 220.85 | 1 | 4.99% |
| 06 Apr 2023 | 210.35 | 210.35 | 210.35 | 200.35 | 4 | 4.99% |
| 05 Apr 2023 | 200.35 | 200.35 | 200.35 | 200.35 | 1 | 4.98% |
| 03 Apr 2023 | 190.85 | 198.10 | 198.10 | 190.10 | 13 | 1.14% |
| 31 Mar 2023 | 188.70 | 188.70 | 188.70 | 188.70 | 1 | -4.98% |
| 29 Mar 2023 | 198.60 | 198.60 | 198.60 | 198.60 | 1 | -4.98% |
| 28 Mar 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 1 | -4.96% |
| 27 Mar 2023 | 219.90 | 243.00 | 243.00 | 219.90 | 44 | -4.99% |
| 24 Mar 2023 | 231.45 | 231.45 | 231.45 | 209.45 | 8 | 4.99% |
| 23 Mar 2023 | 220.45 | 220.45 | 220.45 | 220.45 | 1 | -5.00% |
| 22 Mar 2023 | 232.05 | 231.60 | 243.75 | 231.60 | 28 | -4.80% |
| 21 Mar 2023 | 243.75 | 243.75 | 243.75 | 243.75 | 1 | -4.99% |
| 20 Mar 2023 | 256.55 | 256.55 | 256.55 | 256.55 | 1 | -4.96% |
| 17 Mar 2023 | 269.95 | 269.95 | 269.95 | 269.95 | 2 | -4.98% |
| 16 Mar 2023 | 284.10 | 284.10 | 284.10 | 284.10 | 1 | -4.98% |
| 15 Mar 2023 | 299.00 | 299.00 | 299.00 | 299.00 | 1 | -4.99% |
| 10 Mar 2023 | 314.70 | 314.70 | 314.70 | 314.70 | 1 | -4.98% |
| 08 Mar 2023 | 331.20 | 331.20 | 331.20 | 331.20 | 1 | -4.96% |
| 01 Mar 2023 | 348.50 | 348.50 | 348.50 | 348.50 | 1 | 0.00% |
| 21 Dec 2022 | 348.50 | 325.35 | 348.50 | 325.35 | 10 | 4.99% |
| 05 Dec 2022 | 331.95 | 331.95 | 331.95 | 331.95 | 81 | 5.00% |
| 02 Dec 2022 | 316.15 | 317.55 | 317.55 | 316.10 | 106 | 4.53% |
| 01 Dec 2022 | 302.45 | 302.45 | 302.45 | 302.45 | 10 | 5.00% |
| 30 Nov 2022 | 288.05 | 288.05 | 288.05 | 288.05 | 1400 | 4.99% |
| 29 Nov 2022 | 274.35 | 274.35 | 274.35 | 274.35 | 900 | 4.99% |
| 28 Nov 2022 | 261.30 | 261.30 | 261.30 | 261.30 | 1 | 4.98% |
| 25 Nov 2022 | 248.90 | 248.90 | 248.90 | 248.90 | 2 | 5.00% |
| 24 Nov 2022 | 237.05 | 237.05 | 237.05 | 237.05 | 10000 | 4.98% |
| 23 Nov 2022 | 225.80 | 225.80 | 225.80 | 225.80 | 15000 | 5.00% |
| 22 Nov 2022 | 215.05 | 215.05 | 215.05 | 215.05 | 10000 | 4.98% |
| 21 Nov 2022 | 204.85 | 204.85 | 204.85 | 204.85 | 10000 | 5.00% |
| 11 Nov 2022 | 195.10 | 195.10 | 195.10 | 195.10 | 2 | 0.00% |
| 07 Nov 2022 | 195.10 | 195.10 | 195.10 | 195.10 | 1 | 0.00% |
| 03 Nov 2022 | 195.10 | 195.10 | 195.10 | 195.10 | 1 | 0.00% |
| 15 Mar 2021 | 195.10 | 195.10 | 195.10 | 195.10 | 1 | 4.98% |
| 08 Mar 2021 | 185.85 | 185.85 | 185.85 | 185.85 | 1 | 5.00% |
| 01 Mar 2021 | 177.00 | 177.00 | 177.00 | 177.00 | 11 | 4.92% |
| 23 Dec 2019 | 168.70 | 168.70 | 168.70 | 168.70 | 2 | 4.98% |
| 26 Nov 2019 | 160.70 | 160.70 | 160.70 | 160.70 | 2 | 5.00% |
| 07 Nov 2019 | 153.05 | 153.05 | 153.05 | 153.05 | 8 | 4.97% |
| 18 Oct 2019 | 145.80 | 145.80 | 145.80 | 145.80 | 4 | 4.97% |
| 16 Oct 2019 | 138.90 | 138.90 | 138.90 | 138.90 | 2 | 4.99% |
| 14 Oct 2019 | 132.30 | 132.30 | 132.30 | 132.30 | 6 | 5.00% |
| 04 Oct 2019 | 126.00 | 126.00 | 126.00 | 126.00 | 1 | 5.00% |
