Ace Integrated Solutions Ltd

NSE :ACEINTEG BSE :538440 Sector : IT - Software

Buy, Sell or Hold ACEINTEG ?

Ask The Analyst

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

ACEINTEG Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
26 Apr 2024	35.30	35.95	36.30	34.40	8648	-1.40%
25 Apr 2024	35.80	35.25	36.40	34.55	5014	0.42%
24 Apr 2024	35.65	36.30	36.30	35.00	5127	0.56%
23 Apr 2024	35.45	36.25	37.15	34.75	4305	-2.07%
22 Apr 2024	36.20	36.30	37.75	35.50	7638	4.32%
19 Apr 2024	34.70	37.75	37.75	33.25	9142	-2.80%
18 Apr 2024	35.70	38.70	38.70	35.25	22383	-0.83%
16 Apr 2024	36.00	34.70	36.45	34.55	24207	5.73%
15 Apr 2024	34.05	37.95	39.80	33.35	183054	-5.94%
12 Apr 2024	36.20	33.35	36.20	33.35	34595	9.86%
10 Apr 2024	32.95	36.00	36.85	32.35	12214	-6.52%
09 Apr 2024	35.25	37.00	37.20	34.05	4061	-4.60%
08 Apr 2024	36.95	36.40	37.40	35.80	7668	1.51%
05 Apr 2024	36.40	36.90	36.90	35.75	6535	0.00%
04 Apr 2024	36.40	36.15	37.25	35.40	8384	2.39%
03 Apr 2024	35.55	35.45	35.55	33.95	6436	4.87%
02 Apr 2024	33.90	33.80	33.90	32.75	2099	4.95%
01 Apr 2024	32.30	30.80	32.30	30.80	5805	4.87%
28 Mar 2024	30.80	31.10	32.75	30.75	3717	-3.90%
27 Mar 2024	32.05	32.35	33.20	31.40	5832	-2.88%
26 Mar 2024	33.00	35.40	35.40	33.00	6167	-4.90%
22 Mar 2024	34.70	34.55	34.75	33.30	2782	1.91%
21 Mar 2024	34.05	35.50	36.20	33.00	5721	-1.45%
20 Mar 2024	34.55	34.75	34.80	33.35	8727	4.22%
19 Mar 2024	33.15	33.15	33.15	30.55	2474	4.91%
18 Mar 2024	31.60	31.60	31.85	30.10	4059	4.12%
15 Mar 2024	30.35	31.20	31.20	30.00	2739	2.02%
14 Mar 2024	29.75	31.50	31.60	29.60	13430	-3.57%
13 Mar 2024	30.85	32.25	33.40	30.80	5175	-4.34%
12 Mar 2024	32.25	33.95	34.85	32.25	7345	-5.01%
11 Mar 2024	33.95	35.45	36.10	33.65	9154	-3.96%
07 Mar 2024	35.35	35.15	35.40	32.85	14759	2.61%
06 Mar 2024	34.45	37.75	37.75	34.45	13271	-4.97%
05 Mar 2024	36.25	37.25	37.25	35.85	3770	-0.41%
04 Mar 2024	36.40	38.95	38.95	35.65	10385	-2.93%
02 Mar 2024	37.50	38.35	38.35	36.25	747	2.04%
01 Mar 2024	36.75	36.05	37.55	36.05	3430	-0.27%
29 Feb 2024	36.85	38.45	38.45	36.10	13564	-2.77%
28 Feb 2024	37.90	38.00	38.45	37.65	1404	-0.39%
27 Feb 2024	38.05	39.70	39.70	37.55	3971	-1.30%
26 Feb 2024	38.55	39.95	39.95	37.50	1860	0.00%
23 Feb 2024	38.55	39.85	39.85	37.80	1208	-0.52%
22 Feb 2024	38.75	39.80	39.80	38.00	4345	0.91%
21 Feb 2024	38.40	37.95	38.85	37.80	8529	0.26%
20 Feb 2024	38.30	40.30	40.30	37.55	11671	-3.04%
19 Feb 2024	39.50	40.45	40.45	39.00	8607	1.94%
16 Feb 2024	38.75	40.35	40.35	38.20	6722	-2.76%
15 Feb 2024	39.85	39.90	40.50	38.80	4912	-0.13%
14 Feb 2024	39.90	39.50	40.50	37.30	10454	3.10%
13 Feb 2024	38.70	40.40	40.40	37.45	3830	0.26%
12 Feb 2024	38.60	40.30	41.15	38.10	8310	-2.77%
09 Feb 2024	39.70	41.45	41.45	39.50	9731	-2.70%
08 Feb 2024	40.80	41.65	41.85	40.00	20575	0.74%
07 Feb 2024	40.50	40.65	40.65	39.10	8595	1.63%
06 Feb 2024	39.85	40.85	41.00	38.55	31001	1.27%
05 Feb 2024	39.35	41.35	41.35	38.55	18437	-1.50%
02 Feb 2024	39.95	40.00	40.75	39.50	11629	-0.87%
01 Feb 2024	40.30	41.20	41.20	39.55	6314	1.00%
31 Jan 2024	39.90	40.00	40.90	39.65	16270	-0.25%
30 Jan 2024	40.00	40.80	41.90	39.90	17708	-2.20%
29 Jan 2024	40.90	40.25	41.90	39.65	28353	1.87%
25 Jan 2024	40.15	39.75	40.65	39.55	7579	1.26%
24 Jan 2024	39.65	39.35	40.60	39.00	7476	0.76%
23 Jan 2024	39.35	40.90	40.90	39.00	12673	-2.72%
20 Jan 2024	40.45	39.55	41.35	39.55	6833	2.41%
19 Jan 2024	39.50	38.85	40.90	38.85	15296	-1.37%
18 Jan 2024	40.05	41.10	41.90	39.60	14691	-2.67%
17 Jan 2024	41.15	42.55	42.55	40.95	6954	-2.14%
16 Jan 2024	42.05	42.25	42.25	41.00	16172	1.57%
15 Jan 2024	41.40	43.85	43.85	40.35	20211	-1.55%
12 Jan 2024	42.05	42.70	42.75	41.85	12738	-0.47%
11 Jan 2024	42.25	42.90	42.90	41.95	7099	-0.47%
10 Jan 2024	42.45	42.50	43.70	42.10	13971	0.00%
09 Jan 2024	42.45	44.80	44.80	42.10	16438	-1.39%
08 Jan 2024	43.05	42.80	43.50	42.25	22752	2.62%
05 Jan 2024	41.95	41.40	42.50	41.40	27251	1.33%
04 Jan 2024	41.40	40.95	41.90	40.30	17971	2.60%
03 Jan 2024	40.35	40.15	41.30	40.15	10358	-0.49%
02 Jan 2024	40.55	41.40	41.70	40.00	54007	-0.25%
01 Jan 2024	40.65	41.35	41.35	40.20	11519	0.37%
29 Dec 2023	40.50	41.00	41.00	39.45	16621	1.12%
28 Dec 2023	40.05	41.95	41.95	38.90	30638	-1.35%
27 Dec 2023	40.60	41.50	42.05	39.95	31878	-1.10%
26 Dec 2023	41.05	42.40	42.40	40.60	23214	-0.61%
22 Dec 2023	41.30	42.75	42.75	40.80	24379	-1.08%
21 Dec 2023	41.75	41.35	43.55	40.65	31356	0.48%
20 Dec 2023	41.55	44.40	44.75	40.65	134675	-7.97%
19 Dec 2023	45.15	47.15	47.15	44.50	44430	-4.04%
18 Dec 2023	47.05	51.70	51.80	46.50	158063	-8.91%
15 Dec 2023	51.65	54.50	55.50	50.25	1099296	11.68%
14 Dec 2023	46.25	42.90	50.00	40.15	117396	10.38%
13 Dec 2023	41.90	40.75	47.40	38.45	203484	6.08%
12 Dec 2023	39.50	37.45	43.70	36.70	186366	8.37%
11 Dec 2023	36.45	37.00	37.00	36.20	5207	0.55%
08 Dec 2023	36.25	37.10	37.50	35.75	22284	0.14%
07 Dec 2023	36.20	35.75	36.90	35.70	28290	3.43%
06 Dec 2023	35.00	34.25	35.20	34.20	14789	2.19%
05 Dec 2023	34.25	34.65	34.65	34.15	4224	-0.58%
04 Dec 2023	34.45	34.10	34.65	34.10	5871	1.03%
01 Dec 2023	34.10	34.45	34.70	33.80	10713	1.49%
30 Nov 2023	33.60	34.75	34.90	33.30	47867	-0.88%
29 Nov 2023	33.90	34.95	34.95	32.80	10393	-1.17%
28 Nov 2023	34.30	32.95	34.90	32.50	47353	6.19%
24 Nov 2023	32.30	34.95	38.00	31.75	78645	-7.32%
23 Nov 2023	34.85	35.00	35.00	34.50	2760	0.14%
22 Nov 2023	34.80	35.00	36.25	33.80	27456	2.05%
21 Nov 2023	34.10	34.15	34.65	33.60	2476	0.44%
20 Nov 2023	33.95	34.10	35.40	33.60	12706	-3.00%
17 Nov 2023	35.00	35.40	35.40	34.05	8291	2.49%
16 Nov 2023	34.15	35.40	35.40	33.65	10710	-0.15%
15 Nov 2023	34.20	35.35	35.90	33.60	11871	-2.15%
13 Nov 2023	34.95	35.85	35.85	34.00	4681	-1.13%
12 Nov 2023	35.35	35.65	35.95	34.80	1140	1.58%
10 Nov 2023	34.80	35.60	35.85	33.80	2571	-1.56%
09 Nov 2023	35.35	34.65	35.50	34.65	4488	2.02%
08 Nov 2023	34.65	35.20	35.75	34.50	3238	-1.98%
07 Nov 2023	35.35	35.90	36.50	34.90	10961	0.57%
06 Nov 2023	35.15	36.85	36.85	34.40	4698	2.48%
03 Nov 2023	34.30	34.45	34.75	33.75	3025	2.08%
02 Nov 2023	33.60	34.50	34.50	32.85	2485	1.66%
01 Nov 2023	33.05	34.95	38.50	31.55	60519	-5.57%
31 Oct 2023	35.00	36.00	36.00	33.75	1455	-1.41%
30 Oct 2023	35.50	35.00	35.95	32.65	10716	5.19%
27 Oct 2023	33.75	34.10	34.75	33.35	1646	3.05%
26 Oct 2023	32.75	34.50	34.50	31.65	5400	0.46%
25 Oct 2023	32.60	32.15	34.00	32.00	2145	-3.55%
23 Oct 2023	33.80	34.55	34.55	33.00	3493	-1.46%
20 Oct 2023	34.30	34.15	34.95	33.55	5676	-0.15%
19 Oct 2023	34.35	33.25	34.80	33.05	8591	5.53%
18 Oct 2023	32.55	32.60	34.50	31.55	13589	-2.69%
17 Oct 2023	33.45	34.90	34.90	33.15	3970	-1.47%
16 Oct 2023	33.95	36.00	36.00	33.55	4609	-1.88%
13 Oct 2023	34.60	36.80	36.80	34.00	16324	1.47%
12 Oct 2023	34.10	33.30	34.95	32.95	58381	7.06%
11 Oct 2023	31.85	31.80	37.30	30.55	206559	-6.19%
10 Oct 2023	33.95	36.45	36.45	32.65	2444	1.65%
09 Oct 2023	33.40	35.85	35.85	32.40	1286	-5.25%
06 Oct 2023	35.25	36.45	36.45	34.00	807	1.15%
05 Oct 2023	34.85	35.45	36.75	34.75	1115	-0.43%
04 Oct 2023	35.00	35.00	36.15	34.50	1300	0.00%
03 Oct 2023	35.00	35.55	37.00	34.45	461	-1.69%
29 Sep 2023	35.60	36.50	36.75	35.00	894	-3.26%
28 Sep 2023	36.80	36.85	37.00	35.50	1320	2.36%
27 Sep 2023	35.95	35.75	36.05	32.70	1710	4.66%
26 Sep 2023	34.35	34.05	34.35	34.05	65	0.88%
25 Sep 2023	34.05	36.20	36.20	34.05	242	-3.95%
22 Sep 2023	35.45	35.45	36.95	35.40	370	0.14%
21 Sep 2023	35.40	37.00	37.00	35.15	397	-3.67%
20 Sep 2023	36.75	38.60	38.60	35.10	516	-0.41%
18 Sep 2023	36.90	36.90	36.90	36.90	325	0.00%
15 Sep 2023	36.90	34.00	37.00	34.00	2967	3.22%
14 Sep 2023	35.75	35.45	36.15	35.45	522	-1.11%
13 Sep 2023	36.15	36.15	36.15	35.20	3125	-0.14%
12 Sep 2023	36.20	34.15	36.75	33.25	6319	3.43%
11 Sep 2023	35.00	37.25	37.25	35.00	871	-4.89%
08 Sep 2023	36.80	36.85	36.85	36.50	3094	2.51%
07 Sep 2023	35.90	35.50	36.00	35.50	28	2.28%
06 Sep 2023	35.10	36.80	36.80	35.05	350	-4.75%
05 Sep 2023	36.85	35.35	36.90	34.50	947	4.24%
04 Sep 2023	35.35	36.95	36.95	33.60	1526	0.00%
01 Sep 2023	35.35	36.90	36.95	35.35	6626	0.14%
31 Aug 2023	35.30	35.15	36.90	34.35	639	0.28%
30 Aug 2023	35.20	33.50	35.20	33.50	748	4.92%
29 Aug 2023	33.55	33.90	35.45	33.05	1252	-0.89%
28 Aug 2023	33.85	37.25	37.35	33.85	5248	-4.92%
25 Aug 2023	35.60	37.95	37.95	35.40	189	-2.20%
24 Aug 2023	36.40	35.05	36.40	34.10	950	1.39%
23 Aug 2023	35.90	36.00	37.00	34.90	32564	-0.28%
22 Aug 2023	36.00	36.45	36.45	35.50	45568	0.14%
21 Aug 2023	35.95	36.10	36.10	35.95	424	-0.14%
18 Aug 2023	36.00	36.00	36.00	35.10	144	-1.37%
17 Aug 2023	36.50	37.00	37.00	35.20	601	-1.35%
16 Aug 2023	37.00	36.75	37.00	36.75	111	-1.99%
14 Aug 2023	37.75	37.90	37.90	37.75	461	2.30%
11 Aug 2023	36.90	36.90	36.90	35.90	170	0.00%
10 Aug 2023	36.90	36.90	36.90	36.90	217	0.00%
09 Aug 2023	36.90	38.25	38.25	35.90	506	-2.12%
08 Aug 2023	37.70	38.00	38.00	35.65	1021	0.53%
07 Aug 2023	37.50	39.40	39.40	36.55	1739	-0.13%
04 Aug 2023	37.55	35.80	37.55	35.80	1273	4.89%
03 Aug 2023	35.80	35.80	35.80	35.75	411	4.99%
02 Aug 2023	34.10	35.00	35.00	34.10	254	-0.15%
01 Aug 2023	34.15	34.05	34.15	34.00	512	0.29%
31 Jul 2023	34.05	36.60	36.60	34.05	3063	-2.44%
28 Jul 2023	34.90	34.80	34.90	34.00	801	4.96%
27 Jul 2023	33.25	35.00	35.00	33.25	200	-5.00%
26 Jul 2023	35.00	35.00	35.00	34.80	387	0.72%
25 Jul 2023	34.75	35.00	35.00	34.70	131	-4.79%
24 Jul 2023	36.50	38.00	38.00	36.05	422	0.55%
21 Jul 2023	36.30	39.40	39.40	36.00	2076	-3.71%
20 Jul 2023	37.70	36.00	37.80	36.00	299	4.72%
19 Jul 2023	36.00	37.80	37.80	36.00	122	0.00%
18 Jul 2023	36.00	36.75	36.75	36.00	57	-2.04%
17 Jul 2023	36.75	37.75	37.75	36.75	398	-2.65%
14 Jul 2023	37.75	37.80	37.80	36.30	265	4.86%
13 Jul 2023	36.00	37.80	37.80	36.00	304	-4.76%
12 Jul 2023	37.80	39.00	39.00	37.80	1177	-4.91%
11 Jul 2023	39.75	38.50	39.90	36.60	1989	3.25%
10 Jul 2023	38.50	40.00	40.00	38.50	953	0.00%
07 Jul 2023	38.50	38.70	38.70	38.50	2343	4.34%
06 Jul 2023	36.90	36.80	37.70	36.00	3877	-2.38%
05 Jul 2023	37.80	38.00	38.00	37.80	46	0.00%
04 Jul 2023	37.80	36.10	37.80	36.10	409	5.00%
03 Jul 2023	36.00	37.30	37.30	36.00	276	-3.49%
30 Jun 2023	37.30	37.50	37.50	37.00	842	0.81%
28 Jun 2023	37.00	37.00	37.05	37.00	802	-2.63%
27 Jun 2023	38.00	37.50	38.00	37.20	3466	1.33%
26 Jun 2023	37.50	37.50	37.50	36.70	1013	0.00%
22 Jun 2023	37.50	38.00	38.00	37.50	245	-1.57%
21 Jun 2023	38.10	39.00	39.00	38.00	37	-2.31%
20 Jun 2023	39.00	36.55	39.00	36.55	569	4.00%
19 Jun 2023	37.50	37.90	37.95	37.00	1940	-1.19%
16 Jun 2023	37.95	39.90	39.90	37.95	361	-2.57%
15 Jun 2023	38.95	39.25	39.25	37.60	114	3.73%
14 Jun 2023	37.55	39.50	39.50	37.50	316	-4.82%
13 Jun 2023	39.45	37.05	39.60	35.90	3841	4.50%
12 Jun 2023	37.75	37.75	37.75	37.00	443	0.13%
09 Jun 2023	37.70	37.60	39.00	37.60	1072	-2.33%
08 Jun 2023	38.60	39.85	39.90	38.60	1461	1.58%
07 Jun 2023	38.00	36.50	39.00	36.50	1447	2.29%
06 Jun 2023	37.15	38.90	39.00	37.15	106	-4.50%
05 Jun 2023	38.90	37.10	38.90	37.10	1702	0.00%
02 Jun 2023	38.90	38.90	38.90	38.90	218	0.00%
01 Jun 2023	38.90	38.90	38.90	38.90	1125	4.99%
31 May 2023	37.05	39.00	39.00	37.05	1353	-5.00%
30 May 2023	39.00	40.40	40.40	39.00	290	-3.47%
29 May 2023	40.40	40.80	40.80	40.40	1663	3.86%
26 May 2023	38.90	37.50	38.90	37.50	107	4.85%
25 May 2023	37.10	40.65	40.65	37.00	1062	-4.75%
24 May 2023	38.95	40.70	41.70	38.75	167	-4.42%
23 May 2023	40.75	39.00	40.75	37.05	1824	4.49%
22 May 2023	39.00	38.95	40.00	38.50	773	0.13%
19 May 2023	38.95	41.85	41.85	38.95	2418	-5.00%
18 May 2023	41.00	41.00	42.00	41.00	2451	0.37%
17 May 2023	40.85	42.20	42.20	40.85	1451	-5.00%
16 May 2023	43.00	46.25	46.25	43.00	1648	-3.15%
15 May 2023	44.40	45.65	45.65	44.40	1125	2.07%
12 May 2023	43.50	43.60	43.60	42.50	1961	4.69%
11 May 2023	41.55	38.60	41.55	38.60	2505	4.92%
10 May 2023	39.60	38.40	40.00	38.25	1723	-1.61%
09 May 2023	40.25	42.35	42.35	40.25	863	-4.96%
08 May 2023	42.35	44.50	44.50	42.30	1054	-4.83%
05 May 2023	44.50	46.65	46.65	42.35	1669	0.00%
04 May 2023	44.50	44.50	47.85	44.50	4820	-5.02%
03 May 2023	46.85	46.25	50.20	45.50	2907	-2.09%
02 May 2023	47.85	51.50	51.50	46.70	6269	-2.55%
28 Apr 2023	49.10	49.50	49.50	47.15	9343	4.14%
27 Apr 2023	47.15	46.95	47.15	46.95	2705	4.89%
26 Apr 2023	44.95	44.80	44.95	44.80	2198	4.90%
25 Apr 2023	42.85	41.90	42.85	41.00	4202	4.90%
24 Apr 2023	40.85	41.05	41.05	39.00	1362	3.29%
21 Apr 2023	39.55	37.15	40.00	37.15	1562	1.54%
20 Apr 2023	38.95	39.20	39.20	38.00	264	1.17%
19 Apr 2023	38.50	38.10	39.85	36.20	793	1.05%
18 Apr 2023	38.10	38.20	38.20	37.20	57	-0.26%
17 Apr 2023	38.20	36.70	38.40	36.70	303	4.09%
13 Apr 2023	36.70	40.40	40.40	36.60	575	-4.68%
12 Apr 2023	38.50	39.00	39.00	38.40	236	-1.66%
11 Apr 2023	39.15	41.00	41.00	39.15	353	0.00%
10 Apr 2023	39.15	39.15	39.15	39.15	1218	4.96%
06 Apr 2023	37.30	38.35	38.40	37.05	987	1.91%
05 Apr 2023	36.60	36.55	36.60	36.55	256	4.87%
03 Apr 2023	34.90	34.15	34.90	34.10	257	2.35%
31 Mar 2023	34.10	35.20	35.20	34.10	5395	-5.01%
29 Mar 2023	35.90	37.10	37.50	35.85	4663	-4.52%
28 Mar 2023	37.60	39.35	39.80	37.60	1185	-4.33%
27 Mar 2023	39.30	41.20	41.20	39.20	3016	-4.61%
24 Mar 2023	41.20	42.40	42.85	41.20	524	-4.19%
23 Mar 2023	43.00	42.95	43.30	41.60	2224	-1.60%
22 Mar 2023	43.70	43.85	43.85	43.65	912	4.05%
21 Mar 2023	42.00	39.60	42.40	39.00	8612	2.31%
20 Mar 2023	41.05	44.45	44.45	41.00	1369	-4.87%
17 Mar 2023	43.15	43.10	43.15	42.10	556	2.62%
16 Mar 2023	42.05	42.25	42.25	41.50	4265	-2.89%
15 Mar 2023	43.30	45.10	45.10	43.25	3002	-4.84%
14 Mar 2023	45.50	47.80	47.80	45.50	781	-4.91%
13 Mar 2023	47.85	48.00	48.00	46.55	3710	-2.05%
10 Mar 2023	48.85	51.90	51.90	47.80	939	-2.59%
09 Mar 2023	50.15	52.00	52.00	50.10	2624	-3.56%
08 Mar 2023	52.00	51.75	52.25	51.75	677	3.38%
06 Mar 2023	50.30	47.80	51.85	47.80	2499	0.20%
03 Mar 2023	50.20	51.50	51.50	49.65	2158	-2.52%
02 Mar 2023	51.50	51.85	51.90	51.50	2535	-0.68%
01 Mar 2023	51.85	53.00	54.50	51.05	4681	-2.17%
28 Feb 2023	53.00	55.00	56.10	53.00	3929	-3.55%
27 Feb 2023	54.95	53.95	57.35	52.25	7226	1.85%
24 Feb 2023	53.95	55.85	57.75	52.45	13851	-3.40%
23 Feb 2023	55.85	60.60	62.15	55.00	26395	-7.84%
22 Feb 2023	60.60	51.85	63.50	51.85	137470	13.91%
21 Feb 2023	53.20	55.30	55.30	53.15	4502	-0.47%
20 Feb 2023	53.45	54.05	55.00	53.00	2051	0.47%
17 Feb 2023	53.20	54.80	55.05	53.00	4160	-1.75%
16 Feb 2023	54.15	55.05	59.10	53.10	8990	-3.13%
15 Feb 2023	55.90	63.00	63.25	55.40	21496	-9.47%
14 Feb 2023	61.75	61.90	64.00	59.55	28071	4.57%
13 Feb 2023	59.05	63.30	65.15	58.10	17212	-6.64%
10 Feb 2023	63.25	68.10	70.35	62.55	53310	-14.53%
09 Feb 2023	74.00	73.80	82.30	71.55	262824	6.32%
08 Feb 2023	69.60	59.50	69.60	56.55	155753	20.00%
07 Feb 2023	58.00	56.05	59.55	56.05	4625	0.26%
06 Feb 2023	57.85	57.90	59.70	55.45	3674	-0.09%
03 Feb 2023	57.90	54.00	59.00	52.55	6645	5.08%
02 Feb 2023	55.10	54.00	56.90	52.55	1926	0.09%
01 Feb 2023	55.05	55.95	57.55	55.00	4517	0.09%
31 Jan 2023	55.00	56.30	57.10	54.45	6551	-1.79%
30 Jan 2023	56.00	51.85	56.90	51.85	3363	2.75%
27 Jan 2023	54.50	56.35	57.05	52.10	4198	-1.54%
25 Jan 2023	55.35	55.05	56.90	55.05	2529	0.54%
24 Jan 2023	55.05	56.05	57.65	55.00	5465	-2.57%
23 Jan 2023	56.50	56.25	59.20	55.00	12520	-5.20%
20 Jan 2023	59.60	55.00	59.80	55.00	5361	3.11%
19 Jan 2023	57.80	53.00	60.15	53.00	8221	3.21%
18 Jan 2023	56.00	54.35	57.40	54.35	3490	-0.27%
17 Jan 2023	56.15	57.95	60.10	53.40	6575	2.18%
16 Jan 2023	54.95	54.55	58.10	54.20	1066	1.48%
13 Jan 2023	54.15	57.55	57.55	54.15	1176	-0.09%
12 Jan 2023	54.20	52.55	59.30	52.55	3663	0.09%
11 Jan 2023	54.15	52.35	57.90	52.35	2782	-3.82%
10 Jan 2023	56.30	57.95	57.95	54.50	3837	5.04%
09 Jan 2023	53.60	55.20	55.20	53.25	1625	-2.90%
06 Jan 2023	55.20	54.10	58.80	52.65	7581	2.13%
05 Jan 2023	54.05	51.55	57.50	51.55	4584	0.19%
04 Jan 2023	53.95	58.00	60.85	52.55	5706	-2.97%
03 Jan 2023	55.60	56.00	56.00	51.30	8919	5.20%
02 Jan 2023	52.85	52.05	58.00	52.05	3312	-2.58%
30 Dec 2022	54.25	55.00	57.05	50.15	1400	0.46%
29 Dec 2022	54.00	53.30	54.00	49.00	4067	5.88%
28 Dec 2022	51.00	54.50	54.50	51.00	6132	-2.86%
27 Dec 2022	52.50	51.60	56.00	51.00	761	-2.05%
26 Dec 2022	53.60	53.50	56.00	48.30	1626	4.89%
23 Dec 2022	51.10	52.00	57.95	50.85	3916	-3.68%
22 Dec 2022	53.05	53.00	57.00	53.00	2764	-4.50%
21 Dec 2022	55.55	55.30	60.55	50.15	5683	0.00%
20 Dec 2022	55.55	55.50	61.20	54.25	3210	-0.27%
19 Dec 2022	55.70	59.00	59.10	54.75	1253	-2.54%
16 Dec 2022	57.15	52.60	59.00	52.60	5090	5.64%
15 Dec 2022	54.10	55.90	58.10	53.60	7070	-1.99%
14 Dec 2022	55.20	52.65	55.90	52.65	6521	1.56%
13 Dec 2022	54.35	53.60	59.35	53.60	3381	-1.27%
12 Dec 2022	55.05	54.15	60.55	54.15	2217	-2.91%
09 Dec 2022	56.70	53.80	56.90	53.80	6069	2.35%
08 Dec 2022	55.40	54.95	56.10	54.25	14053	-1.25%
07 Dec 2022	56.10	54.10	56.75	54.10	3156	-0.80%
06 Dec 2022	56.55	58.20	58.20	55.00	4464	-1.57%
05 Dec 2022	57.45	56.30	58.10	54.00	14986	1.68%
02 Dec 2022	56.50	52.55	57.60	52.55	11168	2.91%
01 Dec 2022	54.90	52.75	57.15	52.75	9988	-0.90%
30 Nov 2022	55.40	59.40	59.40	55.00	8654	-2.21%
29 Nov 2022	56.65	53.20	57.40	53.20	15068	3.00%
28 Nov 2022	55.00	54.85	60.00	54.85	46846	-4.68%
25 Nov 2022	57.70	57.70	57.70	57.70	2745	-4.94%
24 Nov 2022	60.70	60.70	60.70	60.70	1764	-4.93%
23 Nov 2022	63.85	63.85	63.85	63.85	1876	-4.99%
22 Nov 2022	67.20	74.20	74.20	67.20	60943	-4.95%
21 Nov 2022	70.70	70.70	70.70	69.95	24895	4.97%
18 Nov 2022	67.35	67.35	67.35	65.05	11636	4.99%
17 Nov 2022	64.15	64.15	64.15	63.90	11863	4.99%
16 Nov 2022	61.10	61.40	61.60	56.15	14203	4.09%
15 Nov 2022	58.70	58.70	58.70	58.65	4717	4.92%
14 Nov 2022	55.95	55.95	55.95	54.00	5901	4.97%
11 Nov 2022	53.30	53.30	53.30	51.80	4321	4.92%
10 Nov 2022	50.80	48.40	50.80	47.00	3139	4.96%
09 Nov 2022	48.40	53.40	53.40	48.40	54962	-4.91%
07 Nov 2022	50.90	50.90	50.90	50.90	1501	4.95%
04 Nov 2022	48.50	48.50	48.50	48.50	1501	4.98%
28 Oct 2022	46.20	46.20	46.20	46.20	4500	5.00%
27 Oct 2022	44.00	44.00	44.00	44.00	4500	-4.76%
24 Oct 2022	46.20	46.20	46.20	46.20	4500	-4.94%
21 Oct 2022	48.60	48.60	48.60	48.60	9000	4.97%
20 Oct 2022	46.30	46.30	46.30	46.30	18000	4.99%
19 Oct 2022	44.10	44.10	44.10	44.10	4500	5.00%
13 Oct 2022	42.00	40.90	42.00	40.90	18000	1.08%
11 Oct 2022	41.55	40.90	41.55	40.90	40500	2.72%
07 Oct 2022	40.45	40.50	40.95	40.45	54000	3.72%
06 Oct 2022	39.00	39.00	39.00	39.00	4500	0.39%
04 Oct 2022	38.85	38.85	38.85	38.85	4500	5.00%
27 Sep 2022	37.00	37.00	37.00	37.00	45000	4.96%
07 Sep 2022	35.25	35.25	35.25	35.25	4500	4.91%
30 Aug 2022	33.60	33.60	33.60	33.60	4500	5.00%
29 Aug 2022	32.00	32.00	32.00	32.00	4500	4.92%
26 Aug 2022	30.50	30.50	30.50	30.50	4500	3.39%
25 Aug 2022	29.50	29.50	29.50	29.50	4500	-1.67%
24 Aug 2022	30.00	30.00	30.00	30.00	9000	-2.12%
18 Aug 2022	30.65	30.65	30.65	30.65	4500	-0.49%
17 Aug 2022	30.80	30.80	30.80	30.80	4500	-2.22%
12 Aug 2022	31.50	31.50	31.50	31.50	4500	5.00%
11 Aug 2022	30.00	30.00	30.00	30.00	4500	3.09%
05 Aug 2022	29.10	29.10	29.10	29.10	4500	-0.34%
04 Aug 2022	29.20	29.20	29.20	29.20	4500	-2.67%
03 Aug 2022	30.00	30.10	30.20	30.00	22500	-0.17%
02 Aug 2022	30.05	30.05	30.05	30.05	4500	2.74%
27 Jul 2022	29.25	29.25	29.25	29.25	4500	-4.88%
25 Jul 2022	30.75	30.75	30.75	30.75	4500	-4.95%
22 Jul 2022	32.35	32.35	32.35	32.35	4500	-4.99%
15 Jul 2022	34.05	34.05	34.05	34.05	4500	1.64%
14 Jul 2022	33.50	33.50	33.50	33.50	4500	-1.47%
12 Jul 2022	34.00	34.00	34.00	34.00	4500	-2.86%
11 Jul 2022	35.00	35.00	35.00	35.00	4500	0.00%
07 Jul 2022	35.00	35.00	35.00	35.00	4500	-3.85%
04 Jul 2022	36.40	36.45	36.45	36.40	13500	-4.96%
01 Jul 2022	38.30	38.30	38.30	38.30	9000	4.93%
30 Jun 2022	36.50	34.90	36.50	34.80	18000	4.89%
29 Jun 2022	34.80	34.80	34.80	34.80	36000	4.98%
28 Jun 2022	33.15	33.15	33.15	33.15	18000	4.91%
23 Jun 2022	31.60	31.60	31.60	31.60	36000	4.98%
22 Jun 2022	30.10	30.10	30.10	30.10	63000	4.88%
21 Jun 2022	28.70	28.70	28.70	28.70	4500	-4.81%
20 Jun 2022	30.15	30.15	30.15	30.15	9000	-4.74%
16 Jun 2022	31.65	31.65	31.65	31.65	36000	4.98%
15 Jun 2022	30.15	30.15	30.15	30.15	22500	4.87%
14 Jun 2022	28.75	28.75	28.75	28.75	40500	4.93%
13 Jun 2022	27.40	30.15	30.15	27.40	40500	-4.70%
10 Jun 2022	28.75	28.75	28.75	28.75	9000	0.88%
09 Jun 2022	28.50	28.50	28.50	28.50	4500	-0.18%
08 Jun 2022	28.55	28.90	28.90	28.35	18000	0.18%
07 Jun 2022	28.50	29.00	29.00	28.50	22500	1.79%
06 Jun 2022	28.00	28.00	28.00	28.00	18000	-3.45%
03 Jun 2022	29.00	29.00	29.00	29.00	4500	0.00%
02 Jun 2022	29.00	29.00	29.00	29.00	18000	-4.29%
01 Jun 2022	30.30	30.40	30.40	30.30	18000	-1.30%
31 May 2022	30.70	30.50	30.70	30.40	36000	-0.97%
30 May 2022	31.00	31.50	31.50	31.00	36000	-1.90%
27 May 2022	31.60	31.60	31.60	31.60	4500	4.29%
26 May 2022	30.30	30.30	30.30	30.30	4500	0.33%
25 May 2022	30.20	30.20	30.20	30.20	4500	2.55%
24 May 2022	29.45	29.50	29.50	29.45	9000	-5.00%
23 May 2022	31.00	31.00	31.00	31.00	4500	-1.59%
20 May 2022	31.50	31.50	31.50	31.50	4500	1.61%
19 May 2022	31.00	31.00	31.00	31.00	4500	1.81%
18 May 2022	30.45	30.45	30.45	30.45	4500	5.00%
16 May 2022	29.00	29.00	29.00	29.00	4500	2.11%
13 May 2022	28.40	28.40	28.40	28.40	4500	2.16%
05 May 2022	27.80	27.80	27.80	27.80	4500	0.72%
04 May 2022	27.60	27.60	27.60	27.60	4500	0.73%
02 May 2022	27.40	27.40	27.40	27.40	4500	1.48%
29 Apr 2022	27.00	27.00	27.00	27.00	4500	0.93%
28 Apr 2022	26.75	26.75	26.75	26.75	4500	4.90%
27 Apr 2022	25.50	25.50	25.50	25.50	4500	2.00%
26 Apr 2022	25.00	25.00	25.00	25.00	4500	-2.34%
25 Apr 2022	25.60	25.60	25.60	25.60	4500	-1.16%
20 Apr 2022	25.90	25.90	25.90	25.90	4500	1.57%
19 Apr 2022	25.50	25.50	25.50	25.50	4500	-0.39%
18 Apr 2022	25.60	26.00	26.00	25.60	27000	-4.66%
11 Apr 2022	26.85	26.85	26.85	26.85	4500	4.88%
07 Apr 2022	25.60	25.60	25.60	25.60	4500	-1.54%
28 Mar 2022	26.00	26.00	26.00	26.00	9000	-1.33%
30 Dec 2021	26.35	26.35	26.35	26.35	4500	0.19%
20 Dec 2021	26.30	26.30	26.30	26.30	4500	0.19%
01 Dec 2021	26.25	26.25	26.25	26.25	4500	2.54%
29 Nov 2021	25.60	25.60	25.60	25.60	4500	0.00%
26 Nov 2021	25.60	25.60	25.60	25.60	4500	1.99%
22 Nov 2021	25.10	25.10	25.10	25.10	4500	4.37%
18 Nov 2021	24.05	23.10	24.05	23.10	9000	4.11%
17 Nov 2021	23.10	23.10	23.10	23.10	4500	3.59%
11 Nov 2021	22.30	22.30	22.30	22.30	4500	-4.70%
01 Nov 2021	23.40	23.40	23.40	23.40	4500	4.46%
27 Oct 2021	22.40	22.40	22.40	22.40	4500	-4.27%
26 Oct 2021	23.40	23.50	23.50	23.40	9000	3.08%
25 Oct 2021	22.70	22.70	22.70	22.70	9000	4.85%
22 Oct 2021	21.65	21.65	21.65	21.65	4500	4.84%
19 Oct 2021	20.65	20.65	20.65	20.65	4500	4.82%
18 Oct 2021	19.70	19.70	19.70	19.70	4500	4.79%
14 Oct 2021	18.80	18.80	18.80	18.80	4500	4.74%
12 Oct 2021	17.95	17.95	17.95	17.95	4500	4.97%
08 Oct 2021	17.10	17.10	17.10	17.10	4500	4.91%
07 Oct 2021	16.30	16.30	16.30	16.30	4500	4.96%
06 Oct 2021	15.53	15.53	15.53	15.53	3000	4.93%
05 Oct 2021	14.80	14.80	14.80	14.80	3000	4.96%
20 Sep 2021	14.10	14.10	14.10	14.10	3000	4.99%
14 Sep 2021	13.43	13.43	13.43	13.43	3000	4.92%
05 Aug 2021	12.80	12.80	12.80	12.80	3000	4.92%
28 Jul 2021	12.20	12.20	12.20	12.20	3000	4.90%
27 Jul 2021	11.63	11.63	11.63	11.63	3000	4.77%
26 Jul 2021	11.10	11.10	11.10	11.10	3000	4.72%
22 Jul 2021	10.60	10.60	10.60	10.60	12000	4.95%
13 Jul 2021	10.10	10.10	10.10	10.10	3000	4.88%
07 Jul 2021	9.63	9.63	9.63	9.63	3000	0.00%
07 Jun 2021	9.63	9.63	9.63	9.63	6000	0.00%
10 Mar 2021	9.63	9.63	9.63	9.63	6000	0.00%
19 Mar 2020	9.63	9.63	9.63	9.63	3000	-4.94%
13 Mar 2020	10.13	10.13	10.13	10.13	3000	-4.70%
06 Mar 2020	10.63	10.63	10.63	10.63	21000	4.94%
12 Feb 2020	10.13	10.13	10.13	10.13	27000	4.76%
10 Feb 2020	9.67	9.67	9.67	9.67	51000	1.79%
04 Feb 2020	9.50	9.50	9.50	9.50	3000	4.74%
31 Dec 2019	9.07	9.07	9.07	9.07	3000	-4.83%
23 Dec 2019	9.53	9.53	9.53	9.53	3000	4.73%
18 Dec 2019	9.10	9.10	9.10	9.10	3000	4.96%
11 Nov 2019	8.67	8.67	8.67	8.67	3000	4.84%
07 Nov 2019	8.27	8.27	8.27	8.27	3000	-4.94%
31 Oct 2019	8.70	8.70	8.70	8.70	3000	4.82%
17 Oct 2019	8.30	8.30	8.30	8.30	3000	-4.93%
16 Oct 2019	8.73	8.73	8.73	8.73	3000	-4.38%
15 Oct 2019	9.13	9.13	9.13	9.13	3000	-4.60%
14 Oct 2019	9.57	9.53	9.57	9.53	9000	-4.59%
11 Oct 2019	10.03	10.03	10.03	10.03	3000	-4.75%
10 Oct 2019	10.53	10.53	10.53	10.53	3000	-4.88%
09 Oct 2019	11.07	11.07	11.07	11.07	3000	-4.82%
07 Oct 2019	11.63	11.63	11.63	11.63	3000	-4.91%
04 Oct 2019	12.23	12.23	12.23	12.23	3000	-4.68%
03 Oct 2019	12.83	12.80	12.83	12.80	12000	-4.75%
30 Sep 2019	13.47	13.47	13.47	13.47	3000	-4.67%
26 Sep 2019	14.13	14.13	14.13	14.13	3000	-4.72%
25 Sep 2019	14.83	14.83	14.83	14.83	3000	-4.75%
23 Sep 2019	15.57	15.57	15.57	15.57	3000	-4.65%
18 Sep 2019	16.33	16.33	16.33	16.33	3000	-4.67%
17 Sep 2019	17.13	17.13	17.13	17.13	3000	-4.83%
16 Sep 2019	18.00	18.00	18.00	18.00	3000	-4.76%
11 Jun 2019	18.90	18.90	18.90	18.90	3000	-4.88%

equitypandit

www.equitypandit.com

Copyright © 2024 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.