Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Apr 2025 | 184.45 | 190.15 | 190.15 | 184.45 | 4200 | -1.07% |
| 21 Apr 2025 | 186.45 | 179.15 | 186.45 | 179.15 | 16800 | 2.00% |
| 17 Apr 2025 | 182.80 | 182.80 | 182.80 | 182.75 | 28800 | 1.98% |
| 16 Apr 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 4200 | 1.99% |
| 15 Apr 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 5400 | 1.97% |
| 11 Apr 2025 | 172.35 | 165.65 | 172.35 | 165.65 | 33000 | 1.98% |
| 09 Apr 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 8400 | -1.97% |
| 08 Apr 2025 | 172.40 | 172.30 | 172.40 | 172.30 | 11400 | -1.93% |
| 07 Apr 2025 | 175.80 | 175.80 | 176.65 | 175.80 | 1800 | -1.98% |
| 04 Apr 2025 | 179.35 | 180.25 | 180.25 | 165.00 | 154200 | 4.46% |
| 03 Apr 2025 | 171.70 | 171.70 | 171.70 | 171.70 | 4800 | 4.98% |
| 02 Apr 2025 | 163.55 | 163.55 | 163.55 | 160.00 | 16200 | 4.97% |
| 01 Apr 2025 | 155.80 | 149.30 | 155.80 | 149.30 | 16800 | 4.99% |
| 28 Mar 2025 | 148.40 | 145.00 | 150.25 | 145.00 | 73200 | 3.70% |
| 27 Mar 2025 | 143.10 | 145.00 | 148.95 | 142.00 | 100200 | -2.19% |
| 26 Mar 2025 | 146.30 | 154.00 | 156.00 | 146.30 | 69600 | -4.97% |
| 25 Mar 2025 | 153.95 | 158.00 | 160.75 | 148.00 | 124200 | 0.56% |
| 24 Mar 2025 | 153.10 | 149.90 | 153.10 | 148.50 | 85200 | 4.97% |
| 21 Mar 2025 | 145.85 | 146.90 | 146.90 | 142.00 | 88200 | 4.22% |
| 20 Mar 2025 | 139.95 | 134.90 | 139.95 | 134.90 | 58800 | 4.99% |
| 19 Mar 2025 | 133.30 | 125.00 | 137.90 | 125.00 | 166800 | 8.86% |
| 18 Mar 2025 | 122.45 | 115.20 | 123.90 | 108.40 | 154800 | 8.89% |
| 17 Mar 2025 | 112.45 | 125.60 | 125.85 | 102.00 | 94200 | -8.39% |
| 13 Mar 2025 | 122.75 | 138.50 | 138.75 | 120.00 | 136800 | -6.72% |
| 12 Mar 2025 | 131.60 | 139.00 | 139.00 | 131.00 | 28800 | -3.02% |
| 11 Mar 2025 | 135.70 | 143.00 | 143.00 | 134.00 | 88200 | -6.06% |
| 10 Mar 2025 | 144.45 | 152.00 | 155.00 | 141.50 | 111600 | -4.87% |
| 07 Mar 2025 | 151.85 | 153.00 | 157.90 | 151.00 | 52200 | 1.27% |
| 06 Mar 2025 | 149.95 | 153.65 | 156.10 | 147.15 | 63600 | 3.13% |
| 05 Mar 2025 | 145.40 | 140.90 | 147.50 | 137.75 | 157200 | 2.65% |
| 04 Mar 2025 | 141.65 | 142.80 | 147.80 | 140.00 | 85800 | -0.81% |
| 03 Mar 2025 | 142.80 | 154.00 | 154.00 | 140.00 | 64800 | -5.59% |
| 28 Feb 2025 | 151.25 | 158.10 | 159.35 | 149.25 | 74400 | -4.33% |
| 27 Feb 2025 | 158.10 | 170.90 | 171.00 | 157.10 | 54600 | -6.42% |
| 25 Feb 2025 | 168.95 | 170.00 | 174.05 | 168.10 | 11400 | -0.03% |
| 24 Feb 2025 | 169.00 | 172.00 | 172.00 | 168.50 | 19200 | -2.79% |
| 21 Feb 2025 | 173.85 | 172.80 | 177.00 | 169.05 | 24000 | 2.87% |
| 20 Feb 2025 | 169.00 | 163.25 | 173.45 | 162.00 | 25800 | 3.59% |
| 19 Feb 2025 | 163.15 | 160.25 | 169.00 | 156.05 | 81600 | 0.49% |
| 18 Feb 2025 | 162.35 | 176.05 | 176.05 | 158.25 | 135000 | -9.20% |
| 17 Feb 2025 | 178.80 | 185.05 | 186.00 | 170.50 | 78000 | -6.02% |
| 14 Feb 2025 | 190.25 | 197.00 | 197.00 | 187.05 | 48000 | -2.11% |
| 13 Feb 2025 | 194.35 | 200.00 | 203.25 | 192.35 | 63600 | -2.61% |
| 12 Feb 2025 | 199.55 | 198.25 | 204.90 | 193.00 | 46200 | -0.18% |
| 11 Feb 2025 | 199.90 | 205.00 | 205.00 | 197.05 | 42600 | -4.15% |
| 10 Feb 2025 | 208.55 | 206.45 | 209.85 | 206.00 | 24600 | -0.33% |
| 07 Feb 2025 | 209.25 | 214.00 | 216.00 | 208.65 | 27000 | -3.08% |
| 06 Feb 2025 | 215.90 | 218.00 | 222.00 | 213.60 | 22200 | 1.36% |
| 05 Feb 2025 | 213.00 | 209.00 | 214.00 | 208.00 | 37800 | 2.95% |
| 04 Feb 2025 | 206.90 | 204.25 | 208.00 | 202.55 | 20400 | 2.83% |
| 03 Feb 2025 | 201.20 | 209.70 | 209.70 | 197.50 | 50400 | -4.49% |
| 01 Feb 2025 | 210.65 | 218.90 | 218.90 | 209.25 | 18000 | -2.95% |
| 31 Jan 2025 | 217.05 | 210.80 | 217.65 | 209.00 | 34800 | 5.03% |
| 30 Jan 2025 | 206.65 | 207.00 | 211.00 | 205.00 | 15600 | 1.30% |
| 29 Jan 2025 | 204.00 | 190.05 | 207.00 | 190.00 | 21000 | 3.11% |
| 28 Jan 2025 | 197.85 | 207.20 | 207.20 | 188.05 | 84000 | -3.82% |
| 27 Jan 2025 | 205.70 | 214.60 | 215.00 | 200.70 | 34200 | -5.47% |
| 24 Jan 2025 | 217.60 | 221.40 | 221.40 | 212.80 | 61800 | -2.47% |
| 23 Jan 2025 | 223.10 | 225.55 | 226.85 | 221.00 | 21000 | 0.65% |
| 22 Jan 2025 | 221.65 | 228.00 | 230.00 | 220.10 | 40800 | -1.86% |
| 21 Jan 2025 | 225.85 | 219.90 | 237.00 | 219.90 | 114600 | 3.84% |
| 20 Jan 2025 | 217.50 | 218.20 | 220.00 | 217.10 | 27000 | -0.32% |
| 17 Jan 2025 | 218.20 | 216.50 | 220.95 | 215.30 | 22800 | -1.40% |
| 16 Jan 2025 | 221.30 | 224.95 | 224.95 | 218.50 | 18600 | 0.36% |
| 15 Jan 2025 | 220.50 | 220.85 | 221.95 | 219.30 | 19800 | -0.11% |
| 14 Jan 2025 | 220.75 | 217.00 | 222.00 | 216.50 | 18000 | 2.77% |
| 13 Jan 2025 | 214.80 | 218.00 | 223.60 | 211.00 | 38400 | -1.76% |
| 10 Jan 2025 | 218.65 | 228.00 | 228.00 | 216.65 | 55800 | -2.97% |
| 09 Jan 2025 | 225.35 | 231.00 | 232.00 | 224.25 | 37800 | -2.47% |
| 08 Jan 2025 | 231.05 | 229.00 | 232.75 | 226.25 | 43800 | 1.07% |
| 07 Jan 2025 | 228.60 | 228.00 | 234.50 | 226.00 | 38400 | 0.53% |
| 06 Jan 2025 | 227.40 | 242.00 | 242.70 | 225.00 | 49800 | -4.37% |
| 03 Jan 2025 | 237.80 | 235.10 | 243.80 | 235.10 | 57600 | -0.08% |
| 02 Jan 2025 | 238.00 | 232.10 | 240.00 | 232.10 | 34200 | 0.85% |
| 01 Jan 2025 | 236.00 | 229.00 | 239.00 | 225.35 | 42600 | 3.40% |
| 31 Dec 2024 | 228.25 | 225.45 | 229.00 | 225.45 | 39600 | 2.03% |
| 30 Dec 2024 | 223.70 | 228.50 | 231.45 | 223.00 | 34200 | -1.15% |
| 27 Dec 2024 | 226.30 | 228.85 | 229.50 | 222.00 | 88800 | -0.66% |
| 26 Dec 2024 | 227.80 | 226.00 | 229.00 | 225.00 | 31800 | 1.42% |
| 24 Dec 2024 | 224.60 | 223.00 | 228.00 | 221.00 | 40200 | 0.99% |
| 23 Dec 2024 | 222.40 | 224.00 | 225.00 | 220.25 | 27600 | -0.36% |
| 20 Dec 2024 | 223.20 | 230.80 | 232.00 | 221.95 | 33600 | -1.98% |
| 19 Dec 2024 | 227.70 | 226.50 | 232.80 | 226.50 | 67800 | -1.41% |
| 18 Dec 2024 | 230.95 | 236.00 | 237.35 | 228.65 | 76800 | -2.12% |
| 17 Dec 2024 | 235.95 | 235.00 | 239.95 | 235.00 | 33600 | 0.11% |
| 16 Dec 2024 | 235.70 | 237.00 | 238.45 | 234.60 | 69000 | -0.51% |
| 13 Dec 2024 | 236.90 | 241.70 | 241.70 | 234.30 | 45600 | -1.04% |
| 12 Dec 2024 | 239.40 | 244.00 | 244.00 | 237.00 | 101400 | -1.72% |
| 11 Dec 2024 | 243.60 | 238.30 | 244.45 | 238.10 | 67200 | 0.21% |
| 10 Dec 2024 | 243.10 | 237.00 | 244.70 | 236.00 | 85200 | 3.36% |
| 09 Dec 2024 | 235.20 | 234.30 | 237.00 | 232.50 | 67800 | 0.15% |
| 06 Dec 2024 | 234.85 | 236.30 | 238.00 | 233.00 | 37200 | -0.57% |
| 05 Dec 2024 | 236.20 | 246.40 | 246.40 | 235.00 | 58800 | -1.93% |
| 04 Dec 2024 | 240.85 | 240.00 | 242.70 | 237.50 | 55800 | -0.02% |
| 03 Dec 2024 | 240.90 | 235.10 | 242.00 | 232.00 | 58800 | 2.88% |
| 02 Dec 2024 | 234.15 | 237.00 | 239.00 | 232.30 | 61800 | -2.42% |
| 29 Nov 2024 | 239.95 | 243.00 | 243.55 | 239.05 | 23400 | -0.46% |
| 28 Nov 2024 | 241.05 | 245.00 | 247.40 | 238.55 | 104400 | -0.99% |
| 27 Nov 2024 | 243.45 | 242.55 | 254.00 | 242.55 | 52200 | -0.73% |
| 26 Nov 2024 | 245.25 | 239.40 | 248.00 | 238.00 | 78600 | 3.00% |
| 25 Nov 2024 | 238.10 | 240.00 | 240.00 | 235.00 | 71400 | 1.41% |
| 22 Nov 2024 | 234.80 | 237.00 | 237.00 | 227.00 | 489000 | 0.90% |
| 21 Nov 2024 | 232.70 | 243.00 | 243.00 | 227.50 | 100800 | -5.25% |
| 19 Nov 2024 | 245.60 | 252.05 | 255.00 | 242.50 | 64200 | -2.73% |
| 18 Nov 2024 | 252.50 | 266.25 | 266.25 | 248.00 | 67200 | -3.35% |
| 14 Nov 2024 | 261.25 | 263.95 | 265.00 | 252.35 | 303000 | 7.36% |
| 13 Nov 2024 | 243.35 | 254.00 | 258.95 | 233.40 | 123600 | -2.80% |
| 12 Nov 2024 | 250.35 | 259.90 | 259.90 | 250.00 | 64800 | -2.36% |
| 11 Nov 2024 | 256.40 | 258.00 | 260.00 | 245.00 | 124800 | 0.75% |
| 08 Nov 2024 | 254.50 | 242.10 | 257.50 | 242.10 | 256200 | 4.03% |
| 07 Nov 2024 | 244.65 | 245.30 | 248.00 | 232.05 | 267600 | -0.26% |
| 06 Nov 2024 | 245.30 | 244.80 | 249.00 | 240.00 | 184800 | 3.22% |
| 05 Nov 2024 | 237.65 | 233.05 | 239.80 | 233.05 | 93600 | 2.88% |
| 04 Nov 2024 | 231.00 | 239.35 | 239.35 | 228.45 | 46800 | -3.49% |
| 01 Nov 2024 | 239.35 | 234.00 | 259.95 | 234.00 | 153600 | 5.44% |
| 31 Oct 2024 | 227.00 | 226.00 | 228.95 | 226.00 | 27600 | 0.96% |
| 30 Oct 2024 | 224.85 | 221.35 | 229.00 | 221.00 | 231600 | 1.97% |
| 29 Oct 2024 | 220.50 | 205.05 | 229.00 | 205.00 | 259200 | 5.93% |
| 28 Oct 2024 | 208.15 | 209.00 | 209.00 | 205.50 | 170400 | 0.80% |
| 25 Oct 2024 | 206.50 | 215.00 | 216.00 | 204.00 | 151200 | -4.27% |
| 24 Oct 2024 | 215.70 | 221.00 | 221.00 | 215.00 | 42000 | -1.44% |
| 23 Oct 2024 | 218.85 | 211.10 | 225.00 | 211.10 | 30000 | -2.06% |
| 22 Oct 2024 | 223.45 | 226.50 | 233.95 | 222.00 | 136800 | -3.54% |
| 21 Oct 2024 | 231.65 | 234.90 | 235.85 | 229.00 | 111600 | 0.52% |
| 18 Oct 2024 | 230.45 | 236.95 | 236.95 | 228.00 | 46800 | -1.12% |
| 17 Oct 2024 | 233.05 | 238.00 | 238.00 | 231.00 | 80400 | -0.72% |
| 16 Oct 2024 | 234.75 | 230.25 | 237.95 | 228.20 | 129600 | 1.95% |
| 15 Oct 2024 | 230.25 | 238.90 | 238.90 | 229.60 | 24000 | -0.50% |
| 14 Oct 2024 | 231.40 | 239.00 | 239.00 | 230.10 | 26400 | -3.98% |
| 11 Oct 2024 | 241.00 | 240.20 | 242.40 | 236.15 | 75600 | 1.05% |
| 10 Oct 2024 | 238.50 | 240.10 | 250.00 | 234.50 | 116400 | 1.68% |
| 09 Oct 2024 | 234.55 | 215.55 | 240.10 | 215.55 | 370800 | 7.89% |
| 08 Oct 2024 | 217.40 | 208.65 | 223.45 | 208.65 | 61200 | 1.83% |
| 07 Oct 2024 | 213.50 | 230.00 | 230.00 | 210.00 | 207600 | -6.91% |
| 04 Oct 2024 | 229.35 | 234.90 | 234.90 | 225.55 | 69600 | 1.59% |
| 03 Oct 2024 | 225.75 | 220.00 | 228.00 | 220.00 | 80400 | 0.92% |
| 01 Oct 2024 | 223.70 | 222.65 | 230.10 | 217.40 | 99600 | 0.47% |
| 30 Sep 2024 | 222.65 | 226.65 | 227.00 | 221.90 | 110400 | -1.76% |
| 27 Sep 2024 | 226.65 | 231.50 | 236.00 | 225.40 | 134400 | -1.67% |
| 26 Sep 2024 | 230.50 | 239.90 | 241.75 | 228.65 | 126000 | -3.17% |
| 25 Sep 2024 | 238.05 | 242.00 | 243.95 | 233.00 | 264000 | -4.55% |
| 24 Sep 2024 | 249.40 | 253.40 | 257.00 | 248.05 | 85200 | -1.56% |
| 23 Sep 2024 | 253.35 | 255.70 | 265.00 | 251.00 | 357600 | 11.36% |
| 20 Sep 2024 | 227.50 | 224.10 | 230.00 | 223.40 | 51600 | 2.55% |
| 19 Sep 2024 | 221.85 | 234.75 | 235.00 | 220.10 | 160800 | -4.87% |
| 18 Sep 2024 | 233.20 | 229.00 | 237.80 | 223.50 | 124800 | 1.88% |
| 17 Sep 2024 | 228.90 | 234.60 | 239.00 | 227.00 | 121200 | -2.43% |
| 16 Sep 2024 | 234.60 | 244.95 | 246.70 | 233.05 | 178800 | -5.08% |
| 13 Sep 2024 | 247.15 | 252.50 | 252.50 | 242.00 | 114000 | 1.21% |
| 12 Sep 2024 | 244.20 | 240.90 | 247.00 | 232.95 | 259200 | 3.91% |
| 11 Sep 2024 | 235.00 | 249.00 | 249.65 | 232.20 | 199200 | -4.65% |
| 10 Sep 2024 | 246.45 | 257.95 | 257.95 | 245.15 | 99600 | -1.58% |
| 09 Sep 2024 | 250.40 | 262.00 | 262.00 | 247.15 | 336000 | -5.40% |
| 06 Sep 2024 | 264.70 | 272.00 | 277.00 | 256.45 | 150000 | -1.96% |
| 05 Sep 2024 | 270.00 | 271.95 | 275.00 | 267.00 | 189600 | 2.31% |
| 04 Sep 2024 | 263.90 | 261.00 | 273.50 | 253.00 | 162000 | -0.23% |
| 03 Sep 2024 | 264.50 | 279.00 | 279.00 | 263.00 | 134400 | -4.27% |
| 02 Sep 2024 | 276.30 | 281.50 | 286.80 | 269.00 | 310800 | -1.64% |
| 30 Aug 2024 | 280.90 | 273.00 | 282.00 | 266.00 | 326400 | 5.80% |
| 29 Aug 2024 | 265.50 | 285.50 | 285.50 | 262.00 | 489600 | -7.92% |
| 28 Aug 2024 | 288.35 | 283.90 | 308.00 | 280.05 | 822000 | 3.07% |
| 27 Aug 2024 | 279.75 | 293.00 | 293.00 | 278.25 | 219600 | -2.34% |
| 26 Aug 2024 | 286.45 | 275.00 | 294.00 | 275.00 | 136800 | 1.79% |
| 23 Aug 2024 | 281.40 | 298.50 | 305.95 | 278.00 | 208800 | -3.83% |
| 22 Aug 2024 | 292.60 | 308.00 | 311.00 | 291.00 | 157200 | -1.86% |
| 21 Aug 2024 | 298.15 | 273.00 | 314.40 | 260.00 | 896400 | 9.86% |
| 20 Aug 2024 | 271.40 | 280.00 | 283.00 | 268.15 | 198000 | 2.47% |
| 19 Aug 2024 | 264.85 | 264.00 | 278.00 | 237.65 | 504000 | 0.30% |
| 16 Aug 2024 | 264.05 | 294.85 | 294.85 | 260.00 | 390000 | -7.30% |
| 14 Aug 2024 | 284.85 | 292.00 | 310.00 | 275.00 | 510000 | -2.10% |
| 13 Aug 2024 | 290.95 | 267.00 | 294.15 | 258.00 | 2064000 | 18.68% |
| 12 Aug 2024 | 245.15 | 245.15 | 245.15 | 245.15 | 32400 | 4.99% |
| 09 Aug 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 48000 | 4.99% |
| 08 Aug 2024 | 222.40 | 211.85 | 222.40 | 208.05 | 259200 | 4.98% |
| 07 Aug 2024 | 211.85 | 214.15 | 224.00 | 205.00 | 433200 | -0.98% |
| 06 Aug 2024 | 213.95 | 229.30 | 234.30 | 213.95 | 1140000 | -5.00% |
| 05 Aug 2024 | 225.20 | 204.00 | 225.40 | 204.00 | 1477200 | 4.89% |
| 02 Aug 2024 | 214.70 | 214.70 | 214.70 | 195.35 | 3123600 | 4.99% |
| 01 Aug 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 123600 | 4.98% |
| 31 Jul 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 168000 | 5.00% |