Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Dec 2025 | 48.91 | 46.80 | 48.91 | 46.80 | 4000 | 3.73% |
| 19 Dec 2025 | 47.15 | 45.50 | 53.00 | 45.50 | 22000 | 0.32% |
| 18 Dec 2025 | 47.00 | 50.46 | 50.46 | 46.00 | 14000 | -6.86% |
| 17 Dec 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 2000 | -2.00% |
| 15 Dec 2025 | 51.49 | 50.00 | 51.49 | 50.00 | 10000 | 5.25% |
| 12 Dec 2025 | 48.92 | 48.25 | 49.25 | 48.25 | 6000 | 1.49% |
| 11 Dec 2025 | 48.20 | 47.51 | 49.25 | 47.51 | 6000 | -2.59% |
| 10 Dec 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 2000 | -0.48% |
| 09 Dec 2025 | 49.72 | 50.45 | 56.76 | 49.00 | 90000 | 5.12% |
| 08 Dec 2025 | 47.30 | 46.51 | 48.15 | 45.63 | 10000 | -2.31% |
| 05 Dec 2025 | 48.42 | 50.00 | 50.00 | 48.42 | 10000 | 0.19% |
| 04 Dec 2025 | 48.33 | 48.35 | 48.35 | 48.30 | 10000 | 0.06% |
| 03 Dec 2025 | 48.30 | 46.01 | 54.90 | 46.01 | 110000 | 5.57% |
| 01 Dec 2025 | 45.75 | 47.31 | 47.31 | 45.71 | 8000 | -3.30% |
| 28 Nov 2025 | 47.31 | 46.10 | 47.80 | 46.10 | 8000 | -1.23% |
| 27 Nov 2025 | 47.90 | 49.70 | 49.70 | 47.90 | 6000 | 0.52% |
| 26 Nov 2025 | 47.65 | 45.31 | 47.75 | 45.31 | 8000 | -3.74% |
| 25 Nov 2025 | 49.50 | 46.60 | 50.00 | 46.60 | 22000 | 6.22% |
| 24 Nov 2025 | 46.60 | 47.00 | 47.00 | 46.60 | 8000 | -0.64% |
| 21 Nov 2025 | 46.90 | 49.16 | 49.16 | 46.55 | 14000 | -4.60% |
| 20 Nov 2025 | 49.16 | 45.12 | 49.90 | 45.12 | 158000 | 10.03% |
| 19 Nov 2025 | 44.68 | 42.48 | 46.98 | 42.48 | 118000 | 14.10% |
| 18 Nov 2025 | 39.16 | 40.55 | 40.55 | 39.00 | 14000 | -4.56% |
| 17 Nov 2025 | 41.03 | 41.27 | 41.50 | 40.80 | 24000 | -2.47% |
| 14 Nov 2025 | 42.07 | 37.50 | 44.62 | 37.50 | 114000 | 13.12% |
| 13 Nov 2025 | 37.19 | 39.60 | 40.00 | 36.53 | 254000 | -12.80% |
| 11 Nov 2025 | 42.65 | 42.50 | 42.65 | 42.50 | 4000 | 3.52% |
| 10 Nov 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 20000 | -9.25% |
| 06 Nov 2025 | 45.40 | 46.00 | 47.65 | 44.60 | 34000 | 2.14% |
| 04 Nov 2025 | 44.45 | 42.00 | 46.05 | 42.00 | 22000 | 4.59% |
| 03 Nov 2025 | 42.50 | 37.11 | 42.50 | 37.11 | 6000 | 0.57% |
| 31 Oct 2025 | 42.26 | 44.00 | 44.00 | 41.51 | 24000 | -3.95% |
| 29 Oct 2025 | 44.00 | 44.50 | 44.50 | 44.00 | 4000 | 0.00% |
| 28 Oct 2025 | 44.00 | 44.30 | 44.30 | 44.00 | 4000 | -0.68% |
| 27 Oct 2025 | 44.30 | 45.00 | 45.00 | 44.30 | 4000 | -2.06% |
| 24 Oct 2025 | 45.23 | 45.90 | 45.90 | 44.95 | 10000 | -1.67% |
| 23 Oct 2025 | 46.00 | 46.46 | 46.46 | 44.00 | 36000 | -3.06% |
| 21 Oct 2025 | 47.45 | 47.40 | 47.45 | 47.40 | 4000 | 4.40% |
| 20 Oct 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 2000 | 1.00% |
| 17 Oct 2025 | 45.00 | 44.30 | 45.01 | 44.30 | 20000 | -1.10% |
| 16 Oct 2025 | 45.50 | 45.46 | 45.50 | 45.46 | 4000 | 0.11% |
| 15 Oct 2025 | 45.45 | 44.15 | 45.45 | 44.15 | 4000 | -0.11% |
| 14 Oct 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 2000 | -3.09% |
| 13 Oct 2025 | 46.95 | 45.11 | 47.70 | 45.11 | 20000 | 4.08% |
| 10 Oct 2025 | 45.11 | 46.15 | 46.15 | 45.10 | 8000 | -4.02% |
| 09 Oct 2025 | 47.00 | 46.50 | 48.58 | 46.50 | 6000 | -0.15% |
| 08 Oct 2025 | 47.07 | 46.70 | 47.38 | 46.70 | 12000 | 1.23% |
| 07 Oct 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 2000 | 2.31% |
| 06 Oct 2025 | 45.45 | 44.50 | 45.45 | 44.50 | 4000 | -3.28% |
| 03 Oct 2025 | 46.99 | 45.55 | 46.99 | 45.55 | 10000 | 3.25% |
| 30 Sep 2025 | 45.51 | 46.17 | 46.17 | 45.51 | 16000 | -1.39% |
| 26 Sep 2025 | 46.15 | 49.70 | 49.70 | 46.15 | 12000 | -5.24% |
| 25 Sep 2025 | 48.70 | 48.65 | 48.70 | 48.65 | 4000 | 5.18% |
| 24 Sep 2025 | 46.30 | 46.10 | 46.40 | 46.10 | 10000 | -3.54% |
| 23 Sep 2025 | 48.00 | 49.88 | 50.00 | 46.21 | 84000 | 5.61% |
| 22 Sep 2025 | 45.45 | 45.08 | 45.45 | 45.08 | 4000 | -1.20% |
| 19 Sep 2025 | 46.00 | 47.50 | 47.50 | 46.00 | 10000 | -4.17% |
| 18 Sep 2025 | 48.00 | 45.03 | 48.00 | 45.03 | 40000 | 2.89% |
| 17 Sep 2025 | 46.65 | 47.50 | 49.00 | 46.65 | 46000 | -0.64% |
| 16 Sep 2025 | 46.95 | 44.50 | 47.00 | 44.50 | 8000 | 4.33% |
| 15 Sep 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 2000 | 0.00% |
| 10 Sep 2025 | 45.00 | 46.50 | 46.72 | 45.00 | 6000 | 1.10% |
| 09 Sep 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 2000 | 0.00% |
| 08 Sep 2025 | 44.51 | 46.00 | 46.00 | 44.50 | 32000 | -3.24% |
| 05 Sep 2025 | 46.00 | 43.70 | 46.00 | 43.70 | 6000 | -2.34% |
| 04 Sep 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 2000 | -3.38% |
| 03 Sep 2025 | 48.75 | 47.53 | 48.75 | 47.53 | 4000 | -0.51% |
| 02 Sep 2025 | 49.00 | 48.60 | 49.00 | 48.60 | 12000 | 8.89% |
| 29 Aug 2025 | 45.00 | 44.75 | 47.00 | 44.00 | 38000 | 0.56% |
| 28 Aug 2025 | 44.75 | 44.05 | 44.75 | 44.05 | 6000 | -4.56% |
| 26 Aug 2025 | 46.89 | 50.00 | 50.00 | 46.55 | 30000 | -6.22% |
| 25 Aug 2025 | 50.00 | 48.71 | 50.95 | 48.71 | 34000 | 2.15% |
| 22 Aug 2025 | 48.95 | 46.50 | 48.95 | 46.50 | 18000 | 6.41% |
| 20 Aug 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 2000 | -2.13% |
| 19 Aug 2025 | 47.00 | 46.90 | 47.00 | 46.90 | 8000 | 0.00% |
| 18 Aug 2025 | 47.00 | 46.07 | 47.00 | 46.07 | 8000 | -0.95% |
| 14 Aug 2025 | 47.45 | 48.50 | 48.50 | 46.08 | 8000 | -2.61% |
| 13 Aug 2025 | 48.72 | 48.75 | 48.95 | 47.78 | 24000 | 2.65% |
| 12 Aug 2025 | 47.46 | 45.16 | 47.47 | 45.16 | 6000 | 3.96% |
| 11 Aug 2025 | 45.65 | 46.10 | 46.10 | 45.50 | 8000 | -0.98% |
| 08 Aug 2025 | 46.10 | 45.60 | 46.30 | 45.60 | 14000 | -1.91% |
| 07 Aug 2025 | 47.00 | 46.50 | 48.00 | 46.50 | 10000 | 1.08% |
| 06 Aug 2025 | 46.50 | 46.27 | 46.50 | 46.27 | 4000 | 0.00% |
| 05 Aug 2025 | 46.50 | 46.70 | 47.00 | 46.50 | 10000 | -0.49% |
| 04 Aug 2025 | 46.73 | 46.00 | 48.00 | 45.55 | 14000 | 1.59% |
| 01 Aug 2025 | 46.00 | 47.00 | 47.00 | 46.00 | 8000 | 0.00% |
| 31 Jul 2025 | 46.00 | 44.25 | 46.00 | 44.25 | 6000 | 1.88% |
| 30 Jul 2025 | 45.15 | 47.00 | 47.00 | 45.15 | 4000 | -1.85% |
| 29 Jul 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 10000 | 0.00% |
| 28 Jul 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 6000 | -0.22% |
| 25 Jul 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 4000 | 0.00% |
| 24 Jul 2025 | 46.10 | 46.30 | 46.30 | 46.10 | 6000 | -2.70% |
| 23 Jul 2025 | 47.38 | 46.00 | 47.90 | 46.00 | 24000 | 3.00% |
| 22 Jul 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 6000 | 0.94% |
| 21 Jul 2025 | 45.57 | 46.05 | 46.05 | 45.20 | 10000 | -0.83% |
| 18 Jul 2025 | 45.95 | 46.00 | 46.90 | 44.10 | 30000 | 0.88% |
| 17 Jul 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 2000 | -2.04% |
| 16 Jul 2025 | 46.50 | 47.50 | 47.50 | 46.50 | 6000 | 1.09% |
| 15 Jul 2025 | 46.00 | 47.00 | 47.00 | 46.00 | 18000 | -3.83% |
| 14 Jul 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 6000 | 0.00% |
| 11 Jul 2025 | 47.83 | 47.06 | 48.00 | 45.20 | 48000 | 3.08% |
| 10 Jul 2025 | 46.40 | 43.96 | 48.00 | 43.40 | 60000 | 13.03% |
| 09 Jul 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 4000 | 0.12% |
| 08 Jul 2025 | 41.00 | 42.85 | 42.85 | 40.11 | 12000 | -2.38% |
| 04 Jul 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 6000 | 1.20% |
| 03 Jul 2025 | 41.50 | 43.00 | 43.00 | 41.00 | 8000 | -3.49% |
| 02 Jul 2025 | 43.00 | 42.02 | 43.30 | 42.02 | 32000 | -3.85% |
| 01 Jul 2025 | 44.72 | 44.83 | 44.84 | 44.50 | 6000 | -0.27% |
| 30 Jun 2025 | 44.84 | 44.00 | 44.84 | 42.60 | 12000 | -0.13% |
| 27 Jun 2025 | 44.90 | 42.00 | 45.00 | 42.00 | 78000 | 9.43% |
| 26 Jun 2025 | 41.03 | 40.01 | 41.10 | 40.00 | 58000 | 0.37% |
| 25 Jun 2025 | 40.88 | 38.81 | 42.00 | 38.04 | 62000 | 4.82% |
| 24 Jun 2025 | 39.00 | 37.50 | 39.13 | 36.38 | 20000 | 3.72% |
| 23 Jun 2025 | 37.60 | 36.86 | 38.39 | 36.86 | 20000 | 2.73% |
| 20 Jun 2025 | 36.60 | 36.51 | 37.00 | 36.51 | 12000 | -0.35% |
| 19 Jun 2025 | 36.73 | 36.31 | 37.09 | 36.31 | 6000 | -3.32% |
| 18 Jun 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 2000 | 1.80% |
| 17 Jun 2025 | 37.32 | 38.00 | 38.00 | 36.89 | 40000 | -3.06% |
| 16 Jun 2025 | 38.50 | 37.78 | 38.97 | 37.50 | 18000 | 3.36% |
| 13 Jun 2025 | 37.25 | 38.00 | 38.00 | 37.25 | 6000 | -1.97% |
| 12 Jun 2025 | 38.00 | 39.99 | 39.99 | 38.00 | 16000 | 1.52% |
| 11 Jun 2025 | 37.43 | 35.00 | 38.19 | 35.00 | 14000 | 0.94% |
| 10 Jun 2025 | 37.08 | 37.08 | 37.08 | 37.01 | 8000 | 0.76% |
| 09 Jun 2025 | 36.80 | 37.50 | 37.50 | 36.80 | 4000 | -0.54% |
| 06 Jun 2025 | 37.00 | 37.53 | 37.53 | 35.55 | 22000 | -6.33% |
| 04 Jun 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 2000 | 3.95% |
| 02 Jun 2025 | 38.00 | 37.75 | 38.50 | 37.70 | 18000 | 0.53% |
| 30 May 2025 | 37.80 | 38.50 | 38.70 | 37.80 | 34000 | -1.82% |
| 29 May 2025 | 38.50 | 36.06 | 39.39 | 35.03 | 68000 | -2.51% |
| 28 May 2025 | 39.49 | 39.50 | 40.00 | 38.71 | 26000 | 2.57% |
| 27 May 2025 | 38.50 | 38.55 | 39.50 | 38.50 | 10000 | 0.00% |
| 26 May 2025 | 38.50 | 38.47 | 38.50 | 37.50 | 14000 | -1.91% |
| 23 May 2025 | 39.25 | 38.80 | 39.89 | 38.61 | 8000 | 1.11% |
| 22 May 2025 | 38.82 | 38.50 | 39.00 | 37.75 | 34000 | 3.38% |
| 21 May 2025 | 37.55 | 38.10 | 38.10 | 37.26 | 18000 | -1.44% |
| 20 May 2025 | 38.10 | 37.50 | 38.10 | 37.50 | 8000 | 1.60% |
| 19 May 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 2000 | 0.00% |
| 16 May 2025 | 37.50 | 38.00 | 38.00 | 36.81 | 22000 | -1.32% |
| 15 May 2025 | 38.00 | 35.15 | 38.00 | 35.15 | 12000 | 0.00% |
| 14 May 2025 | 38.00 | 38.51 | 38.51 | 37.00 | 20000 | -2.56% |
| 13 May 2025 | 39.00 | 38.50 | 39.00 | 38.50 | 20000 | 2.98% |
| 12 May 2025 | 37.87 | 36.65 | 39.25 | 36.65 | 34000 | 6.44% |
| 09 May 2025 | 35.58 | 34.11 | 36.00 | 34.11 | 16000 | -1.58% |
| 08 May 2025 | 36.15 | 32.00 | 39.90 | 32.00 | 56000 | 3.29% |
| 07 May 2025 | 35.00 | 34.55 | 35.00 | 34.55 | 6000 | -4.61% |
| 05 May 2025 | 36.69 | 35.51 | 36.69 | 35.50 | 10000 | 2.98% |
| 02 May 2025 | 35.63 | 37.00 | 37.00 | 35.51 | 14000 | -3.96% |
| 30 Apr 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 2000 | 0.00% |
| 29 Apr 2025 | 37.10 | 38.50 | 38.50 | 37.05 | 12000 | -3.89% |
| 28 Apr 2025 | 38.60 | 38.25 | 38.60 | 38.25 | 8000 | 2.93% |
| 25 Apr 2025 | 37.50 | 37.00 | 38.00 | 36.00 | 10000 | 1.35% |
| 24 Apr 2025 | 37.00 | 39.00 | 39.00 | 37.00 | 8000 | -3.39% |
| 23 Apr 2025 | 38.30 | 39.50 | 39.50 | 38.27 | 12000 | -6.59% |
| 22 Apr 2025 | 41.00 | 40.20 | 41.42 | 40.20 | 16000 | 1.23% |
| 21 Apr 2025 | 40.50 | 38.00 | 42.00 | 38.00 | 60000 | 6.58% |
| 17 Apr 2025 | 38.00 | 36.52 | 38.00 | 36.52 | 14000 | 4.05% |
| 16 Apr 2025 | 36.52 | 37.02 | 37.02 | 36.50 | 16000 | -4.12% |
| 15 Apr 2025 | 38.09 | 33.00 | 40.40 | 33.00 | 68000 | 12.83% |
| 11 Apr 2025 | 33.76 | 32.00 | 33.77 | 32.00 | 18000 | 5.50% |
| 09 Apr 2025 | 32.00 | 33.20 | 33.20 | 32.00 | 14000 | -3.82% |
| 08 Apr 2025 | 33.27 | 31.60 | 33.75 | 31.60 | 18000 | 5.28% |
| 07 Apr 2025 | 31.60 | 32.50 | 32.50 | 31.00 | 18000 | -4.96% |
| 04 Apr 2025 | 33.25 | 33.00 | 33.25 | 33.00 | 6000 | 1.43% |
| 03 Apr 2025 | 32.78 | 32.45 | 33.35 | 32.35 | 28000 | 1.02% |
| 02 Apr 2025 | 32.45 | 31.99 | 32.50 | 31.99 | 16000 | -0.15% |
| 01 Apr 2025 | 32.50 | 32.00 | 32.90 | 31.35 | 24000 | 0.78% |
| 28 Mar 2025 | 32.25 | 32.50 | 32.85 | 32.25 | 26000 | -3.01% |
| 27 Mar 2025 | 33.25 | 35.11 | 35.11 | 33.00 | 42000 | 0.42% |
| 26 Mar 2025 | 33.11 | 33.45 | 34.90 | 32.00 | 40000 | -0.12% |
| 25 Mar 2025 | 33.15 | 34.70 | 34.70 | 33.15 | 18000 | -4.52% |
| 24 Mar 2025 | 34.72 | 35.54 | 36.45 | 34.70 | 36000 | -1.14% |
| 21 Mar 2025 | 35.12 | 35.00 | 36.00 | 34.00 | 38000 | 2.99% |
| 20 Mar 2025 | 34.10 | 34.93 | 34.95 | 34.05 | 30000 | -2.85% |
| 19 Mar 2025 | 35.10 | 34.00 | 36.50 | 34.00 | 42000 | 5.31% |
| 18 Mar 2025 | 33.33 | 33.00 | 33.53 | 32.75 | 50000 | -0.60% |
| 17 Mar 2025 | 33.53 | 35.32 | 35.35 | 32.95 | 66000 | -5.52% |
| 13 Mar 2025 | 35.49 | 36.00 | 36.00 | 34.65 | 14000 | -0.03% |
| 12 Mar 2025 | 35.50 | 35.04 | 36.95 | 35.04 | 38000 | 1.31% |
| 11 Mar 2025 | 35.04 | 32.25 | 36.40 | 32.05 | 92000 | 1.54% |
| 10 Mar 2025 | 34.51 | 35.00 | 36.40 | 33.60 | 70000 | -4.96% |
| 07 Mar 2025 | 36.31 | 36.65 | 37.50 | 35.77 | 118000 | -3.53% |
| 06 Mar 2025 | 37.64 | 34.06 | 37.64 | 34.06 | 388000 | 4.99% |
| 05 Mar 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 14000 | -4.98% |
| 04 Mar 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 4000 | -4.99% |
| 03 Mar 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 2000 | -5.00% |
| 28 Feb 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 4000 | -5.00% |
| 27 Feb 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 2000 | -4.99% |
| 25 Feb 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 4000 | -4.99% |
| 24 Feb 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 4000 | -4.99% |
