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(%) |
| 17 May 2024 | 10.94 | 10.94 | 10.95 | 10.94 | 52000 | -4.95% |
| 16 May 2024 | 11.51 | 11.63 | 11.63 | 11.51 | 12000 | -4.95% |
| 15 May 2024 | 12.11 | 12.14 | 12.24 | 12.11 | 50000 | -4.95% |
| 14 May 2024 | 12.74 | 12.75 | 13.39 | 12.50 | 22000 | -0.16% |
| 13 May 2024 | 12.76 | 11.58 | 12.76 | 11.58 | 36000 | 4.76% |
| 10 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 16000 | -4.99% |
| 09 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 10000 | -4.97% |
| 08 May 2024 | 13.49 | 14.88 | 14.88 | 13.49 | 52000 | -5.00% |
| 07 May 2024 | 14.20 | 13.60 | 14.30 | 13.60 | 94000 | 4.26% |
| 06 May 2024 | 13.62 | 13.54 | 14.00 | 13.54 | 30000 | -4.42% |
| 03 May 2024 | 14.25 | 15.15 | 15.15 | 14.25 | 28000 | -5.00% |
| 02 May 2024 | 15.00 | 14.51 | 15.00 | 14.51 | 40000 | -1.77% |
| 30 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 2000 | -4.98% |
| 29 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 6000 | -4.97% |
| 26 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 20000 | -4.95% |
| 25 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 6000 | -4.97% |
| 24 Apr 2024 | 18.72 | 19.89 | 19.89 | 18.72 | 6000 | -4.97% |
| 23 Apr 2024 | 19.70 | 18.52 | 20.44 | 18.52 | 40000 | 1.08% |
| 22 Apr 2024 | 19.49 | 18.24 | 19.99 | 18.24 | 40000 | 1.51% |
| 19 Apr 2024 | 19.20 | 20.19 | 20.19 | 19.20 | 6000 | -4.90% |
| 18 Apr 2024 | 20.19 | 20.21 | 20.21 | 20.19 | 12000 | -4.99% |
| 16 Apr 2024 | 21.25 | 21.50 | 21.50 | 21.24 | 12000 | -4.92% |
| 15 Apr 2024 | 22.35 | 23.21 | 23.21 | 22.21 | 70000 | 1.09% |
| 12 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 14000 | 4.99% |
| 10 Apr 2024 | 21.06 | 21.05 | 21.06 | 21.05 | 100000 | 4.99% |
| 09 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 6000 | 4.97% |
| 08 Apr 2024 | 19.11 | 18.94 | 20.90 | 18.94 | 30000 | -4.11% |
| 05 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 4000 | -4.96% |
| 03 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 2000 | -4.98% |
| 02 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 2000 | -4.99% |
| 27 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 4000 | -4.99% |
| 26 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 2000 | -4.97% |
| 22 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 10000 | -4.99% |
| 21 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 2000 | -4.98% |
| 20 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 34000 | -5.00% |
| 19 Mar 2024 | 30.00 | 28.72 | 30.00 | 28.72 | 76000 | -0.76% |
| 07 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 2000 | -5.00% |
| 06 Mar 2024 | 31.82 | 34.00 | 34.00 | 31.82 | 4000 | -4.99% |
| 05 Mar 2024 | 33.49 | 35.25 | 35.25 | 33.49 | 34000 | 42.51% |
| 19 Apr 2021 | 23.50 | 24.30 | 24.30 | 23.50 | 8000 | -3.69% |
| 22 Mar 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 2000 | -0.41% |
| 15 Mar 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 2000 | -4.85% |
| 01 Mar 2021 | 25.75 | 26.95 | 26.95 | 24.45 | 10000 | 0.19% |
| 08 Feb 2021 | 25.70 | 26.00 | 26.00 | 25.70 | 20000 | -4.99% |
| 01 Feb 2021 | 27.05 | 29.15 | 29.15 | 27.00 | 34000 | -2.70% |
| 25 Jan 2021 | 27.80 | 27.80 | 27.80 | 27.75 | 58000 | 4.91% |
| 18 Jan 2021 | 26.50 | 26.50 | 26.50 | 26.50 | 10000 | 4.95% |
| 11 Jan 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 2000 | 4.99% |
| 04 Jan 2021 | 24.05 | 24.05 | 24.05 | 24.05 | 4000 | 4.79% |
| 28 Dec 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 34000 | 4.79% |
| 21 Dec 2020 | 21.90 | 21.90 | 21.90 | 21.90 | 2000 | 4.78% |
| 14 Dec 2020 | 20.90 | 20.90 | 20.90 | 20.40 | 14000 | 4.76% |
| 07 Dec 2020 | 19.95 | 19.95 | 19.95 | 19.95 | 2000 | 5.00% |
| 01 Dec 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 4000 | -5.00% |
| 23 Nov 2020 | 20.00 | 20.00 | 20.00 | 19.70 | 18000 | -3.38% |
| 17 Nov 2020 | 20.70 | 18.80 | 20.70 | 18.80 | 4000 | 4.81% |
| 09 Nov 2020 | 19.75 | 19.50 | 19.75 | 19.50 | 44000 | -3.66% |
| 24 Sep 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 4000 | -2.38% |
| 22 Sep 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 2000 | -4.55% |
| 18 Sep 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 2000 | -1.12% |
| 15 Sep 2020 | 22.25 | 21.40 | 22.25 | 21.40 | 22000 | 3.01% |
| 09 Sep 2020 | 21.60 | 21.60 | 21.60 | 21.60 | 8000 | -3.14% |
| 08 Sep 2020 | 22.30 | 22.40 | 22.40 | 22.30 | 6000 | -2.62% |
| 04 Sep 2020 | 22.90 | 22.90 | 22.90 | 22.90 | 4000 | 2.69% |
| 03 Sep 2020 | 22.30 | 22.30 | 22.30 | 22.30 | 2000 | 0.00% |
| 01 Sep 2020 | 22.30 | 22.20 | 22.30 | 22.20 | 12000 | -0.45% |
| 31 Aug 2020 | 22.40 | 22.40 | 22.40 | 22.40 | 10000 | -2.40% |
| 26 Aug 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 10000 | -0.22% |
| 24 Aug 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 10000 | 0.00% |
| 19 Aug 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 2000 | 4.55% |
| 17 Aug 2020 | 22.00 | 23.00 | 23.00 | 22.00 | 4000 | -4.56% |
| 11 Aug 2020 | 23.05 | 23.00 | 23.05 | 23.00 | 10000 | -1.91% |
| 07 Aug 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 4000 | -0.63% |
| 05 Aug 2020 | 23.65 | 23.65 | 23.65 | 23.65 | 6000 | -2.67% |
| 04 Aug 2020 | 24.30 | 24.30 | 24.30 | 24.30 | 2000 | -4.89% |
| 03 Aug 2020 | 25.55 | 25.55 | 25.55 | 25.55 | 2000 | 4.93% |
| 29 Jul 2020 | 24.35 | 22.25 | 24.35 | 22.25 | 10000 | 4.96% |
| 28 Jul 2020 | 23.20 | 22.90 | 23.20 | 22.90 | 6000 | -3.33% |
| 22 Jul 2020 | 24.00 | 22.50 | 24.00 | 22.50 | 8000 | 4.80% |
| 20 Jul 2020 | 22.90 | 22.65 | 22.90 | 22.65 | 4000 | 4.09% |
| 17 Jul 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 2000 | -0.68% |
| 16 Jul 2020 | 22.15 | 22.10 | 22.50 | 22.10 | 8000 | -4.73% |
| 15 Jul 2020 | 23.25 | 24.40 | 24.40 | 23.20 | 12000 | -4.71% |
| 13 Jul 2020 | 24.40 | 23.05 | 24.40 | 23.05 | 4000 | 0.62% |
| 08 Jul 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 2000 | -4.53% |
| 07 Jul 2020 | 25.40 | 25.40 | 25.40 | 25.40 | 2000 | 4.53% |
| 02 Jul 2020 | 24.30 | 23.00 | 24.30 | 23.00 | 4000 | 4.97% |
| 01 Jul 2020 | 23.15 | 21.00 | 23.15 | 21.00 | 18000 | 4.99% |
| 30 Jun 2020 | 22.05 | 22.05 | 22.05 | 22.05 | 4000 | 5.00% |
| 29 Jun 2020 | 21.00 | 20.00 | 21.00 | 20.00 | 6000 | 5.00% |
| 26 Jun 2020 | 20.00 | 19.95 | 20.00 | 19.95 | 4000 | 4.99% |
| 24 Jun 2020 | 19.05 | 18.40 | 19.10 | 18.35 | 54000 | -0.78% |
| 18 Jun 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 2000 | 4.92% |
| 16 Jun 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 2000 | -4.19% |
| 15 Jun 2020 | 19.10 | 18.65 | 19.25 | 18.65 | 8000 | -13.18% |
| 29 May 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 2000 | -1.12% |
| 28 May 2020 | 22.25 | 20.45 | 22.25 | 20.45 | 6000 | 8.80% |
| 27 May 2020 | 20.45 | 20.45 | 20.45 | 20.45 | 2000 | 1.74% |
| 26 May 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 2000 | -19.44% |
| 14 May 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 4000 | 10.89% |
| 13 May 2020 | 22.50 | 22.90 | 22.90 | 21.65 | 6000 | 7.14% |
| 11 May 2020 | 21.00 | 16.00 | 21.00 | 16.00 | 6000 | 5.26% |
| 08 May 2020 | 19.95 | 20.00 | 20.00 | 19.90 | 10000 | -19.72% |
| 07 May 2020 | 24.85 | 17.15 | 24.85 | 17.15 | 8000 | 17.77% |
| 25 Mar 2020 | 21.10 | 19.70 | 22.00 | 19.70 | 162000 | -13.88% |
| 24 Mar 2020 | 24.50 | 24.10 | 24.50 | 24.00 | 6000 | -18.33% |
| 23 Mar 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 | 11.73% |
| 19 Mar 2020 | 26.85 | 26.85 | 26.85 | 26.85 | 2000 | 14.74% |
| 18 Mar 2020 | 23.40 | 17.65 | 23.40 | 17.65 | 8000 | 17.00% |
| 17 Mar 2020 | 20.00 | 17.65 | 26.10 | 17.65 | 6000 | -9.30% |
| 16 Mar 2020 | 22.05 | 22.05 | 22.05 | 22.05 | 2000 | -19.53% |
| 03 Mar 2020 | 27.40 | 23.50 | 27.40 | 23.50 | 4000 | 16.60% |
| 02 Mar 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 2000 | -15.77% |
| 25 Feb 2020 | 27.90 | 22.50 | 27.90 | 22.50 | 4000 | 11.60% |
| 20 Feb 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 2000 | -1.96% |
| 14 Feb 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 2000 | -11.15% |
| 06 Feb 2020 | 28.70 | 25.35 | 28.70 | 25.35 | 6000 | 2.32% |
| 04 Feb 2020 | 28.05 | 22.00 | 28.05 | 22.00 | 4000 | 3.13% |
| 30 Jan 2020 | 27.20 | 29.80 | 29.80 | 27.20 | 6000 | -5.56% |
| 22 Jan 2020 | 28.80 | 28.80 | 28.80 | 28.80 | 10000 | 4.73% |
| 21 Jan 2020 | 27.50 | 29.00 | 29.10 | 27.50 | 32000 | -1.79% |
| 17 Jan 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 4000 | 0.00% |
| 15 Jan 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 2000 | 0.00% |
| 13 Jan 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 4000 | 9.80% |
| 08 Jan 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 2000 | -14.29% |
| 06 Jan 2020 | 29.75 | 30.00 | 30.00 | 29.50 | 32000 | 0.85% |
| 03 Jan 2020 | 29.50 | 29.25 | 29.50 | 29.25 | 50000 | -1.01% |
| 02 Jan 2020 | 29.80 | 29.00 | 30.00 | 29.00 | 78000 | 12.45% |
| 26 Dec 2019 | 26.50 | 27.00 | 27.00 | 26.50 | 10000 | -11.22% |
| 24 Dec 2019 | 29.85 | 26.00 | 29.85 | 25.00 | 6000 | -0.50% |
| 23 Dec 2019 | 30.00 | 29.40 | 30.00 | 29.40 | 14000 | 3.81% |
| 20 Dec 2019 | 28.90 | 30.95 | 30.95 | 28.90 | 6000 | -4.30% |
| 19 Dec 2019 | 30.20 | 30.10 | 30.20 | 30.10 | 42000 | -0.66% |
| 18 Dec 2019 | 30.40 | 29.80 | 31.00 | 29.80 | 100000 | 6.67% |
| 13 Dec 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 4000 | 4.01% |
| 12 Dec 2019 | 27.40 | 27.15 | 27.40 | 27.15 | 8000 | -5.52% |
| 05 Dec 2019 | 29.00 | 25.50 | 29.00 | 25.50 | 4000 | 7.01% |
| 04 Dec 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 2000 | -1.45% |
| 03 Dec 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 2000 | -2.48% |
| 02 Dec 2019 | 28.20 | 27.10 | 30.45 | 27.05 | 10000 | -6.00% |
| 25 Nov 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 | 0.00% |
| 15 Nov 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 | 0.00% |
| 13 Nov 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 | -0.17% |
| 08 Nov 2019 | 30.05 | 27.00 | 30.05 | 27.00 | 4000 | 6.94% |
| 05 Nov 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 2000 | 0.18% |
| 04 Nov 2019 | 28.05 | 27.30 | 28.05 | 27.30 | 4000 | -6.50% |
| 22 Oct 2019 | 30.00 | 30.00 | 31.50 | 30.00 | 14000 | 0.00% |
| 18 Oct 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 14000 | 0.00% |
| 17 Oct 2019 | 30.00 | 27.40 | 30.00 | 27.40 | 48000 | 9.89% |
| 16 Oct 2019 | 27.30 | 25.10 | 27.50 | 25.10 | 94000 | 9.20% |
| 14 Oct 2019 | 25.00 | 25.80 | 25.90 | 25.00 | 88000 | -2.72% |
| 10 Oct 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 4000 | 7.08% |
| 09 Oct 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 4000 | 7.38% |
| 03 Oct 2019 | 22.35 | 22.25 | 22.45 | 22.25 | 32000 | 1.36% |
| 25 Sep 2019 | 22.05 | 22.00 | 22.05 | 22.00 | 4000 | 5.00% |
| 23 Sep 2019 | 21.00 | 21.50 | 21.50 | 21.00 | 6000 | 2.44% |
| 19 Sep 2019 | 20.50 | 20.65 | 22.50 | 20.45 | 12000 | -4.65% |
| 18 Sep 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 2000 | -4.44% |
| 16 Sep 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 2000 | -3.85% |
| 13 Sep 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 2000 | -1.68% |
| 12 Sep 2019 | 23.80 | 21.85 | 23.80 | 21.85 | 4000 | 4.39% |
| 09 Sep 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 2000 | 14.00% |
| 06 Sep 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 2000 | -6.98% |
| 03 Sep 2019 | 21.50 | 21.50 | 21.50 | 21.45 | 8000 | 8.04% |
| 30 Aug 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 2000 | 17.06% |
| 29 Aug 2019 | 17.00 | 21.00 | 21.50 | 16.80 | 98000 | -19.05% |
| 28 Aug 2019 | 21.00 | 21.00 | 21.00 | 20.95 | 180000 | -11.58% |
| 20 Aug 2019 | 23.75 | 17.50 | 23.75 | 17.50 | 6000 | 18.75% |
| 19 Aug 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 4000 | -17.36% |
| 13 Aug 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 2000 | 11.52% |
| 08 Aug 2019 | 21.70 | 20.85 | 21.70 | 20.85 | 4000 | 8.23% |
| 31 Jul 2019 | 20.05 | 14.25 | 20.05 | 14.25 | 6000 | 12.96% |
| 30 Jul 2019 | 17.75 | 18.00 | 18.00 | 17.50 | 4000 | 1.43% |
| 29 Jul 2019 | 17.50 | 17.75 | 17.75 | 17.50 | 4000 | -0.85% |
| 26 Jul 2019 | 17.65 | 17.65 | 17.65 | 17.65 | 2000 | -7.11% |
| 25 Jul 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 2000 | -5.00% |
| 24 Jul 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 2000 | 2.56% |
| 22 Jul 2019 | 19.50 | 21.50 | 21.95 | 19.50 | 6000 | -18.75% |
| 19 Jul 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 2000 | -7.51% |
| 16 Jul 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 2000 | -2.08% |
| 15 Jul 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 4000 | -0.56% |
| 08 Jul 2019 | 26.65 | 24.15 | 27.95 | 24.00 | 8000 | -1.30% |
| 04 Jul 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 2000 | -9.24% |
| 02 Jul 2019 | 29.75 | 28.00 | 29.75 | 28.00 | 10000 | 10.19% |
| 28 Jun 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 4000 | 15.63% |
| 27 Jun 2019 | 23.35 | 24.05 | 25.00 | 23.35 | 18000 | -5.85% |
| 26 Jun 2019 | 24.80 | 24.10 | 25.55 | 24.05 | 24000 | -17.33% |
| 25 Jun 2019 | 30.00 | 29.00 | 30.00 | 29.00 | 4000 | -5.36% |
| 24 Jun 2019 | 31.70 | 31.80 | 31.80 | 31.70 | 8000 | -0.47% |
| 21 Jun 2019 | 31.85 | 31.80 | 31.85 | 31.80 | 4000 | 0.00% |
| 20 Jun 2019 | 31.85 | 31.80 | 31.85 | 31.75 | 8000 | 0.63% |
| 19 Jun 2019 | 31.65 | 31.70 | 31.70 | 31.50 | 10000 | -8.79% |
| 18 Jun 2019 | 34.70 | 31.50 | 34.70 | 31.50 | 10000 | 11.58% |
| 17 Jun 2019 | 31.10 | 30.00 | 32.80 | 30.00 | 10000 | 3.49% |
| 14 Jun 2019 | 30.05 | 30.15 | 30.15 | 30.05 | 8000 | 3.44% |
| 13 Jun 2019 | 29.05 | 33.10 | 33.10 | 27.00 | 20000 | -12.76% |
| 12 Jun 2019 | 33.30 | 33.00 | 33.75 | 33.00 | 12000 | -1.33% |
| 11 Jun 2019 | 33.75 | 32.50 | 33.80 | 29.60 | 16000 | 5.47% |
| 07 Jun 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 2000 | -8.57% |
| 06 Jun 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 2000 | 4.48% |
| 31 May 2019 | 33.50 | 33.05 | 34.00 | 33.05 | 6000 | -10.67% |
| 30 May 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 2000 | 0.81% |
| 28 May 2019 | 37.20 | 37.20 | 37.20 | 37.20 | 2000 | 8.45% |
| 27 May 2019 | 34.30 | 34.30 | 34.30 | 34.30 | 2000 | 4.73% |
| 24 May 2019 | 32.75 | 32.75 | 32.75 | 32.75 | 2000 | -0.15% |
| 23 May 2019 | 32.80 | 27.55 | 32.80 | 27.55 | 4000 | 13.10% |
