Motilal Oswal Nasdaq Q 50 ETF

NSE :MONQ50 BSE :543437 Sector : ETF

Buy, Sell or Hold MONQ50 ?

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

MONQ50 Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
02 May 2024	62.12	62.49	62.49	61.57	23167	0.00%
30 Apr 2024	62.12	62.68	62.68	61.52	33790	-0.03%
29 Apr 2024	62.14	62.74	62.74	61.75	23335	-0.10%
26 Apr 2024	62.20	62.72	62.72	61.91	17866	-0.03%
25 Apr 2024	62.22	63.50	63.50	61.46	31176	-0.29%
24 Apr 2024	62.40	61.29	62.74	61.01	26067	2.24%
23 Apr 2024	61.03	61.47	61.48	60.65	47468	0.20%
22 Apr 2024	60.91	60.64	61.93	60.47	31706	0.08%
19 Apr 2024	60.86	60.97	60.98	60.03	15578	-0.03%
18 Apr 2024	60.88	61.78	61.78	60.56	33502	-0.60%
16 Apr 2024	61.25	61.88	61.88	60.51	26337	-0.44%
15 Apr 2024	61.52	62.47	62.50	61.00	24683	-1.52%
12 Apr 2024	62.47	63.16	63.16	62.01	31120	0.16%
10 Apr 2024	62.37	62.13	62.88	61.82	26204	0.39%
09 Apr 2024	62.13	62.19	62.19	61.71	55684	0.49%
08 Apr 2024	61.83	63.36	64.00	61.15	92544	-0.47%
05 Apr 2024	62.12	62.24	63.65	61.52	57352	0.52%
04 Apr 2024	61.80	62.24	62.24	61.20	34455	0.32%
03 Apr 2024	61.60	61.99	61.99	61.40	36874	-0.74%
02 Apr 2024	62.06	62.28	62.49	61.56	21833	-0.35%
01 Apr 2024	62.28	61.99	62.53	61.38	27616	0.58%
28 Mar 2024	61.92	61.98	62.35	61.41	17683	0.90%
27 Mar 2024	61.37	61.98	62.28	60.21	24228	-0.29%
26 Mar 2024	61.55	63.00	63.00	61.35	30204	-1.16%
22 Mar 2024	62.27	59.41	62.49	59.41	26035	2.72%
21 Mar 2024	60.62	61.43	61.89	60.11	17979	0.66%
20 Mar 2024	60.22	62.08	62.08	60.02	13357	-1.05%
19 Mar 2024	60.86	63.30	63.30	60.61	26459	-0.99%
18 Mar 2024	61.47	61.94	61.95	61.18	15027	0.33%
15 Mar 2024	61.27	61.90	62.87	61.00	17596	-1.03%
14 Mar 2024	61.91	61.16	62.45	60.90	26301	1.51%
13 Mar 2024	60.99	62.90	62.90	60.96	28193	-0.10%
12 Mar 2024	61.05	61.19	61.37	60.65	29643	0.49%
11 Mar 2024	60.75	59.81	61.98	59.80	57404	1.57%
07 Mar 2024	59.81	59.79	61.40	59.46	14900	0.61%
06 Mar 2024	59.45	59.84	59.84	58.61	12505	0.08%
05 Mar 2024	59.40	59.64	59.65	59.21	15470	0.20%
04 Mar 2024	59.28	59.80	59.81	58.82	23661	0.20%
02 Mar 2024	59.16	59.80	63.52	57.50	15010	0.84%
01 Mar 2024	58.67	59.34	59.34	58.26	11227	0.57%
29 Feb 2024	58.34	56.75	58.98	56.75	13122	-0.26%
28 Feb 2024	58.49	58.67	58.99	58.15	28404	-0.22%
27 Feb 2024	58.62	59.68	59.68	58.51	17136	-0.14%
26 Feb 2024	58.70	59.78	59.78	58.00	14760	-0.05%
23 Feb 2024	58.73	58.79	59.90	57.81	17417	0.72%
22 Feb 2024	58.31	59.38	59.38	57.81	17065	0.10%
21 Feb 2024	58.25	58.61	58.78	58.00	17242	-0.53%
20 Feb 2024	58.56	58.89	58.89	58.01	20721	-0.41%
19 Feb 2024	58.80	58.90	58.90	58.21	25497	0.20%
16 Feb 2024	58.68	58.17	58.95	58.17	25059	0.76%
15 Feb 2024	58.24	58.20	58.74	58.05	24241	0.19%
14 Feb 2024	58.13	58.98	59.35	57.50	28697	-0.33%
13 Feb 2024	58.32	58.35	58.99	57.99	20981	-0.10%
12 Feb 2024	58.38	58.49	58.80	57.61	22875	0.10%
09 Feb 2024	58.32	58.55	58.70	57.76	22904	-0.15%
08 Feb 2024	58.41	58.16	58.54	52.00	44916	0.43%
07 Feb 2024	58.16	58.54	58.54	58.01	23893	0.17%
06 Feb 2024	58.06	58.50	58.50	57.39	38085	0.16%
05 Feb 2024	57.97	58.30	58.31	56.67	30157	0.21%
02 Feb 2024	57.85	58.49	58.49	57.06	20347	0.71%
01 Feb 2024	57.44	59.00	59.00	57.05	26943	-0.23%
31 Jan 2024	57.57	57.30	58.00	56.50	36664	0.52%
30 Jan 2024	57.27	58.29	58.29	57.06	31965	-0.38%
29 Jan 2024	57.49	58.95	59.00	56.70	27004	0.47%
25 Jan 2024	57.22	57.87	57.87	56.56	16058	0.56%
24 Jan 2024	56.90	57.50	57.50	56.20	17774	-0.44%
23 Jan 2024	57.15	58.40	58.40	56.63	19334	0.79%
20 Jan 2024	56.70	57.84	58.15	56.05	18304	-0.94%
19 Jan 2024	57.24	57.97	58.00	57.02	24636	-0.07%
18 Jan 2024	57.28	57.99	57.99	56.43	24415	0.60%
17 Jan 2024	56.94	58.00	58.00	56.36	24041	-0.56%
16 Jan 2024	57.26	57.50	58.01	56.42	25140	0.05%
15 Jan 2024	57.23	57.67	57.67	56.43	35525	0.21%
12 Jan 2024	57.11	57.80	57.80	56.41	29251	0.09%
11 Jan 2024	57.06	56.00	57.25	56.00	13108	0.28%
10 Jan 2024	56.90	57.19	57.19	56.35	12853	0.60%
09 Jan 2024	56.56	56.82	57.65	56.01	17473	-0.46%
08 Jan 2024	56.82	56.97	57.45	56.35	22938	-0.58%
05 Jan 2024	57.15	56.27	57.90	55.91	34370	1.58%
04 Jan 2024	56.26	58.35	58.35	55.90	53509	-0.67%
03 Jan 2024	56.64	56.98	56.98	56.50	28798	-1.08%
02 Jan 2024	57.26	58.10	58.10	56.92	31746	-0.35%
01 Jan 2024	57.46	58.90	58.90	56.90	30069	0.47%
29 Dec 2023	57.19	57.79	57.79	56.89	22512	0.00%
28 Dec 2023	57.19	57.66	57.66	56.62	72744	0.58%
27 Dec 2023	56.86	57.08	57.19	56.21	19466	0.25%
26 Dec 2023	56.72	57.19	57.19	55.76	28369	0.16%
22 Dec 2023	56.63	56.99	57.28	56.11	18054	0.73%
21 Dec 2023	56.22	56.97	56.97	56.11	44259	-0.58%
20 Dec 2023	56.55	57.30	57.70	56.05	123786	-0.37%
19 Dec 2023	56.76	56.67	57.40	56.21	37490	0.07%
18 Dec 2023	56.72	56.99	56.99	56.31	48602	0.34%
15 Dec 2023	56.53	55.62	56.70	55.61	167420	1.33%
14 Dec 2023	55.79	55.14	56.03	54.49	216202	1.62%
13 Dec 2023	54.90	54.51	55.26	54.51	28251	0.86%
12 Dec 2023	54.43	55.06	55.26	54.15	42390	-1.09%
11 Dec 2023	55.03	54.98	56.00	54.58	45208	0.84%
08 Dec 2023	54.57	54.74	54.80	54.10	32732	0.02%
07 Dec 2023	54.56	54.84	54.84	54.26	18420	-0.44%
06 Dec 2023	54.80	54.84	54.84	54.05	39079	0.51%
05 Dec 2023	54.52	54.94	54.94	54.05	30319	-0.69%
04 Dec 2023	54.90	55.00	55.00	53.68	72577	0.81%
01 Dec 2023	54.46	54.12	54.48	53.67	55516	0.68%
30 Nov 2023	54.09	53.99	54.10	53.61	29319	0.17%
29 Nov 2023	54.00	54.19	54.19	53.64	26864	0.39%
28 Nov 2023	53.79	54.50	54.50	52.56	31018	0.04%
24 Nov 2023	53.77	54.44	54.44	53.50	21746	0.07%
23 Nov 2023	53.73	54.49	54.49	53.53	16441	-0.44%
22 Nov 2023	53.97	54.65	54.65	53.71	12177	-0.02%
21 Nov 2023	53.98	54.00	54.44	53.91	21165	-0.09%
20 Nov 2023	54.03	53.03	54.45	52.68	30465	-0.15%
17 Nov 2023	54.11	54.90	54.90	53.68	30559	0.59%
16 Nov 2023	53.79	53.97	54.00	53.50	35398	0.22%
15 Nov 2023	53.67	53.29	54.00	52.81	33106	0.58%
13 Nov 2023	53.36	53.29	53.60	52.64	10503	0.28%
12 Nov 2023	53.21	54.69	54.69	52.42	6881	0.53%
10 Nov 2023	52.93	53.78	53.78	51.90	5956	0.15%
09 Nov 2023	52.85	53.39	53.39	52.41	13740	-0.71%
08 Nov 2023	53.23	53.63	53.63	52.92	9344	-0.08%
07 Nov 2023	53.27	53.16	53.49	52.86	9485	0.02%
06 Nov 2023	53.26	52.61	53.80	52.10	16800	1.39%
03 Nov 2023	52.53	53.23	53.23	52.40	13218	-0.53%
02 Nov 2023	52.81	52.93	52.99	52.39	4258	0.82%
01 Nov 2023	52.38	52.84	52.84	52.27	5733	0.23%
31 Oct 2023	52.26	53.06	53.06	51.90	39660	-1.45%
30 Oct 2023	53.03	52.52	53.74	51.97	15723	0.95%
27 Oct 2023	52.53	52.97	52.97	52.40	11732	0.44%
26 Oct 2023	52.30	52.00	52.39	51.80	9704	0.63%
25 Oct 2023	51.97	53.49	53.80	51.50	29230	-1.72%
23 Oct 2023	52.88	52.47	53.87	52.47	7089	-0.23%
20 Oct 2023	53.00	53.41	54.00	52.90	22822	-1.32%
19 Oct 2023	53.71	54.17	54.17	53.00	15170	-0.61%
18 Oct 2023	54.04	53.51	54.25	52.80	22485	1.75%
17 Oct 2023	53.11	53.21	53.59	52.82	11002	-0.17%
16 Oct 2023	53.20	53.40	53.59	52.40	15608	-0.36%
13 Oct 2023	53.39	53.53	53.53	53.20	13903	-0.28%
12 Oct 2023	53.54	53.69	54.00	53.00	19256	0.70%
11 Oct 2023	53.17	52.99	53.40	52.62	12733	0.57%
10 Oct 2023	52.87	52.61	53.44	52.61	12222	0.57%
09 Oct 2023	52.57	54.00	54.20	51.50	29558	-0.62%
06 Oct 2023	52.90	53.45	53.72	52.40	23984	-0.23%
05 Oct 2023	53.02	53.33	53.33	52.95	6867	0.04%
04 Oct 2023	53.00	53.54	53.73	52.92	24660	-1.01%
03 Oct 2023	53.54	54.85	54.85	52.56	35584	0.53%
29 Sep 2023	53.26	53.05	53.50	53.01	7742	0.40%
28 Sep 2023	53.05	53.34	53.64	53.00	7142	-0.47%
27 Sep 2023	53.30	53.79	53.79	53.00	7490	-0.06%
26 Sep 2023	53.33	53.46	53.54	52.95	7977	-0.24%
25 Sep 2023	53.46	53.79	53.79	53.00	11450	0.43%
22 Sep 2023	53.23	53.83	54.00	52.85	19348	-1.10%
21 Sep 2023	53.82	53.46	53.99	52.90	21113	0.67%
20 Sep 2023	53.46	53.99	53.99	53.20	22801	-0.65%
18 Sep 2023	53.81	53.80	54.00	53.14	15300	-0.11%
15 Sep 2023	53.87	54.49	54.49	53.23	13781	0.20%
14 Sep 2023	53.76	53.13	54.65	53.13	26146	0.39%
13 Sep 2023	53.55	53.39	53.98	53.11	10804	0.60%
12 Sep 2023	53.23	53.34	53.64	52.29	87604	-0.19%
11 Sep 2023	53.33	53.54	53.65	53.04	28072	-0.41%
08 Sep 2023	53.55	53.84	53.84	53.02	18279	0.04%
07 Sep 2023	53.53	53.98	53.98	53.03	24555	0.53%
06 Sep 2023	53.25	53.46	53.50	53.11	21656	-0.39%
05 Sep 2023	53.46	53.79	53.79	53.11	20581	-0.15%
04 Sep 2023	53.54	53.28	53.64	53.15	16734	0.47%
01 Sep 2023	53.29	53.64	53.64	53.02	7679	-0.08%
31 Aug 2023	53.33	53.63	53.74	53.26	8660	-0.22%
30 Aug 2023	53.45	53.81	53.94	53.25	18281	-0.17%
29 Aug 2023	53.54	54.12	54.12	52.93	19814	-1.09%
28 Aug 2023	54.13	53.98	55.10	52.05	103966	2.00%
25 Aug 2023	53.07	53.47	53.47	52.86	8207	0.17%
24 Aug 2023	52.98	53.48	53.48	52.81	35458	-0.24%
23 Aug 2023	53.11	53.65	53.65	52.52	15490	-0.04%
22 Aug 2023	53.13	53.49	53.50	52.20	21804	0.61%
21 Aug 2023	52.81	52.95	53.49	51.76	34072	0.15%
18 Aug 2023	52.73	52.97	53.19	52.20	14508	-0.32%
17 Aug 2023	52.90	52.21	52.99	52.21	20242	1.65%
16 Aug 2023	52.04	53.55	53.75	51.60	126297	-2.18%
14 Aug 2023	53.20	53.98	53.98	52.80	10376	-0.54%
11 Aug 2023	53.49	53.87	53.87	53.00	13428	0.58%
10 Aug 2023	53.18	53.31	53.89	52.80	10541	-0.36%
09 Aug 2023	53.37	53.98	53.98	53.00	15616	-0.02%
08 Aug 2023	53.38	53.71	53.71	53.25	11968	0.58%
07 Aug 2023	53.07	54.17	54.17	52.86	20813	-0.45%
04 Aug 2023	53.31	54.48	54.48	52.60	61889	-0.36%
03 Aug 2023	53.50	53.98	54.10	53.50	32694	0.04%
02 Aug 2023	53.48	54.77	54.77	53.35	38313	-1.58%
01 Aug 2023	54.34	54.78	54.78	54.00	41973	0.48%
31 Jul 2023	54.08	54.78	54.78	53.84	26988	0.43%
28 Jul 2023	53.85	54.09	54.09	53.51	16880	-0.39%
27 Jul 2023	54.06	54.32	54.32	53.81	13829	0.28%
26 Jul 2023	53.91	53.95	54.32	53.81	12038	0.06%
25 Jul 2023	53.88	54.39	54.39	53.64	25550	0.00%
24 Jul 2023	53.88	54.60	55.85	53.85	27641	-0.65%
21 Jul 2023	54.23	54.59	54.59	53.71	25932	-0.24%
20 Jul 2023	54.36	54.75	54.75	54.02	26237	-0.04%
19 Jul 2023	54.38	54.90	54.90	53.60	33034	0.35%
18 Jul 2023	54.19	54.44	54.44	53.86	44026	-0.07%
17 Jul 2023	54.23	54.66	54.66	53.50	16172	-0.15%
14 Jul 2023	54.31	54.44	54.44	53.90	43622	0.11%
13 Jul 2023	54.25	53.64	54.26	53.64	37347	0.69%
12 Jul 2023	53.88	53.59	54.09	53.59	26910	0.32%
11 Jul 2023	53.71	54.17	54.17	53.07	651572	0.81%
10 Jul 2023	53.28	53.85	53.85	53.00	13366	-0.37%
07 Jul 2023	53.48	53.79	53.79	53.10	24940	-0.67%
06 Jul 2023	53.84	54.19	54.19	53.05	43825	-0.09%
05 Jul 2023	53.89	53.85	54.09	53.56	11803	0.11%
04 Jul 2023	53.83	54.10	54.10	53.41	36243	0.41%
03 Jul 2023	53.61	54.19	54.25	53.05	33620	0.51%
30 Jun 2023	53.34	53.97	53.97	52.75	20538	0.64%
28 Jun 2023	53.00	52.76	53.39	52.76	11862	0.47%
27 Jun 2023	52.75	52.71	53.10	52.60	10261	0.08%
26 Jun 2023	52.71	52.66	53.97	52.60	11827	-0.43%
23 Jun 2023	52.94	53.69	53.69	52.60	10098	-0.36%
22 Jun 2023	53.13	53.24	53.49	53.00	16757	-0.23%
21 Jun 2023	53.25	53.01	53.99	53.01	11157	-0.30%
20 Jun 2023	53.41	54.10	54.10	52.90	17824	-0.09%
19 Jun 2023	53.46	53.55	53.99	53.15	20240	-0.17%
16 Jun 2023	53.55	53.11	53.99	53.11	26798	0.34%
15 Jun 2023	53.37	53.49	53.90	53.07	27762	0.17%
14 Jun 2023	53.28	53.99	54.05	52.80	65307	-0.43%
13 Jun 2023	53.51	53.06	53.80	53.06	45136	0.60%
12 Jun 2023	53.19	53.98	53.98	53.01	28910	-0.08%
09 Jun 2023	53.23	53.58	53.58	53.06	18860	0.04%
08 Jun 2023	53.21	53.46	53.78	52.67	17661	0.04%
07 Jun 2023	53.19	52.50	53.30	52.50	36266	0.64%
06 Jun 2023	52.85	53.74	53.74	52.74	24453	-0.38%
05 Jun 2023	53.05	52.84	53.50	52.70	55025	1.07%
02 Jun 2023	52.49	52.52	52.83	52.46	20687	0.06%
01 Jun 2023	52.46	52.83	53.00	52.07	14143	-0.49%
31 May 2023	52.72	52.70	53.16	52.10	35786	0.36%
30 May 2023	52.53	52.75	52.78	52.30	16165	0.10%
29 May 2023	52.48	52.83	52.85	51.66	34148	0.04%
26 May 2023	52.46	52.29	52.80	52.05	28117	0.38%
25 May 2023	52.26	52.83	52.83	51.86	33569	-0.72%
24 May 2023	52.64	52.79	52.79	52.02	18846	-0.28%
23 May 2023	52.79	52.51	52.96	52.31	21070	0.74%
22 May 2023	52.40	52.89	52.99	52.11	28519	-0.95%
19 May 2023	52.90	52.79	53.17	52.31	51923	0.97%
18 May 2023	52.39	52.31	52.70	52.31	17315	0.02%
17 May 2023	52.38	52.63	52.63	52.01	18443	-0.15%
16 May 2023	52.46	52.20	52.80	52.20	25782	0.52%
15 May 2023	52.19	52.60	52.82	51.36	135165	-0.78%
12 May 2023	52.60	52.44	52.73	52.05	14733	0.36%
11 May 2023	52.41	52.48	52.60	52.11	26544	0.60%
10 May 2023	52.10	52.81	52.94	51.49	104261	-1.36%
09 May 2023	52.82	52.47	55.51	52.20	85402	0.48%
08 May 2023	52.57	52.58	52.75	52.03	28128	1.37%
05 May 2023	51.86	52.25	52.49	51.69	88816	-0.69%
04 May 2023	52.22	52.89	52.89	52.05	50346	-0.38%
03 May 2023	52.42	53.08	53.79	51.91	95677	-1.22%
02 May 2023	53.07	54.47	54.47	52.70	54795	0.11%
28 Apr 2023	53.01	52.93	53.81	51.60	77085	1.28%
27 Apr 2023	52.34	52.35	53.60	51.91	96727	-0.80%
26 Apr 2023	52.76	52.74	53.28	52.30	22641	0.09%
25 Apr 2023	52.71	54.38	54.38	52.51	13820	-0.62%
24 Apr 2023	53.04	54.48	54.48	52.61	14461	-0.04%
21 Apr 2023	53.06	53.08	53.97	53.01	7669	-0.02%
20 Apr 2023	53.07	55.20	55.20	52.78	28248	-0.93%
19 Apr 2023	53.57	53.05	54.37	53.00	14682	-0.39%
18 Apr 2023	53.78	54.39	54.39	53.52	12290	1.05%
17 Apr 2023	53.22	54.99	54.99	52.60	10978	0.00%
13 Apr 2023	53.22	53.40	53.58	53.05	10280	-0.93%
12 Apr 2023	53.72	53.01	53.98	53.01	25137	0.43%
11 Apr 2023	53.49	54.47	54.47	52.84	12107	0.94%
10 Apr 2023	52.99	53.21	54.47	52.92	22996	-0.30%
06 Apr 2023	53.15	54.47	54.47	52.70	14834	-0.86%
05 Apr 2023	53.61	55.21	55.21	53.21	27651	-1.00%
03 Apr 2023	54.15	55.40	55.40	53.46	32709	0.80%
31 Mar 2023	53.72	53.90	53.90	51.94	105644	2.05%
29 Mar 2023	52.64	53.75	53.75	52.11	25676	-0.06%
28 Mar 2023	52.67	53.47	53.47	51.60	31707	0.32%
27 Mar 2023	52.50	53.29	53.29	52.01	14975	-0.30%
24 Mar 2023	52.66	53.93	53.93	52.51	17696	-1.33%
23 Mar 2023	53.37	53.94	53.94	52.05	11825	0.89%
22 Mar 2023	52.90	53.95	54.47	52.88	10788	0.04%
21 Mar 2023	52.88	53.94	53.94	52.61	8477	0.28%
20 Mar 2023	52.73	54.05	54.05	51.98	21857	-0.43%
17 Mar 2023	52.96	53.87	53.95	52.90	13567	-0.17%
16 Mar 2023	53.05	52.50	53.32	52.00	19099	0.66%
15 Mar 2023	52.70	53.98	53.98	52.00	7773	0.80%
14 Mar 2023	52.28	52.71	53.39	52.01	15076	-0.53%
13 Mar 2023	52.56	52.86	54.93	52.20	24738	-1.15%
10 Mar 2023	53.17	53.90	53.97	53.10	19010	-1.97%
09 Mar 2023	54.24	54.01	54.49	53.80	21876	-0.42%
08 Mar 2023	54.47	54.74	54.74	53.81	14463	0.13%
06 Mar 2023	54.40	55.48	55.48	54.12	12136	0.89%
03 Mar 2023	53.92	55.47	55.48	53.80	22253	-0.97%
02 Mar 2023	54.45	53.52	54.97	53.52	5858	0.70%
01 Mar 2023	54.07	55.47	55.47	54.00	20717	-1.30%
28 Feb 2023	54.78	54.98	54.98	53.75	7330	1.94%
27 Feb 2023	53.74	54.01	54.97	53.55	15934	-1.56%
24 Feb 2023	54.59	55.50	55.50	54.02	10921	-0.78%
23 Feb 2023	55.02	55.94	55.94	55.00	12934	-0.15%
22 Feb 2023	55.10	55.46	55.46	55.00	47104	-0.60%
21 Feb 2023	55.43	55.45	55.90	55.00	9344	-0.02%
20 Feb 2023	55.44	55.55	55.57	55.01	13228	-0.20%
17 Feb 2023	55.55	56.67	56.67	55.50	30085	-1.14%
16 Feb 2023	56.19	56.80	57.60	55.50	55282	0.92%
15 Feb 2023	55.68	55.97	55.97	55.40	7303	0.40%
14 Feb 2023	55.46	55.60	55.99	55.11	9212	-0.11%
13 Feb 2023	55.52	56.48	57.10	55.00	28308	-0.82%
10 Feb 2023	55.98	56.38	56.38	55.00	10792	0.02%
09 Feb 2023	55.97	56.90	57.15	55.01	14677	-0.05%
08 Feb 2023	56.00	56.51	56.94	55.70	26139	1.17%
07 Feb 2023	55.35	55.81	55.81	54.81	10231	1.17%
06 Feb 2023	54.71	56.48	57.14	54.49	40904	-1.65%
03 Feb 2023	55.63	55.34	56.99	55.10	61643	0.52%
02 Feb 2023	55.34	54.49	55.89	53.53	198660	3.11%
01 Feb 2023	53.67	54.00	54.09	53.64	25461	0.09%
31 Jan 2023	53.62	53.90	54.05	52.60	30959	-0.15%
30 Jan 2023	53.70	53.90	54.50	53.01	67501	1.70%
27 Jan 2023	52.80	53.76	53.76	52.51	34491	0.23%
25 Jan 2023	52.68	52.20	53.85	52.10	30136	-0.83%
24 Jan 2023	53.12	54.00	54.00	52.40	47351	0.91%
23 Jan 2023	52.64	53.45	53.45	52.55	17126	0.48%
20 Jan 2023	52.39	53.57	53.57	52.21	20829	-1.15%
19 Jan 2023	53.00	53.50	53.80	52.40	27354	-0.73%
18 Jan 2023	53.39	53.99	53.99	53.01	20137	0.15%
17 Jan 2023	53.31	53.31	53.50	52.96	14458	0.64%
16 Jan 2023	52.97	53.03	53.09	52.39	25436	1.11%
13 Jan 2023	52.39	52.70	52.70	52.10	16142	0.58%
12 Jan 2023	52.09	52.09	52.69	52.00	20236	0.23%
11 Jan 2023	51.97	52.69	52.69	51.85	18353	0.41%
10 Jan 2023	51.76	52.67	52.67	51.50	27147	-0.31%
09 Jan 2023	51.92	52.69	52.69	51.50	23411	0.87%
06 Jan 2023	51.47	51.98	51.98	51.20	10360	-0.50%
05 Jan 2023	51.73	51.97	52.15	51.41	22595	0.62%
04 Jan 2023	51.41	52.97	52.97	51.36	85567	-1.80%
03 Jan 2023	52.35	53.29	53.29	51.60	72732	-0.72%
02 Jan 2023	52.73	53.29	53.29	51.88	20424	0.17%
30 Dec 2022	52.64	54.62	54.89	51.51	12384	2.39%
29 Dec 2022	51.41	51.98	51.98	51.14	25559	-0.77%
28 Dec 2022	51.81	52.47	52.47	51.02	14789	-0.77%
27 Dec 2022	52.21	52.48	52.48	51.61	12119	1.16%
26 Dec 2022	51.61	52.27	54.00	50.97	36392	-0.33%
23 Dec 2022	51.78	52.59	52.59	51.50	26126	-1.67%
22 Dec 2022	52.66	51.96	53.25	51.88	17359	1.02%
21 Dec 2022	52.13	51.83	52.29	51.53	20089	1.07%
20 Dec 2022	51.58	52.01	52.98	51.00	83408	-2.66%
19 Dec 2022	52.99	52.91	53.59	52.70	15117	0.17%
16 Dec 2022	52.90	54.64	54.64	51.34	74744	-3.10%
15 Dec 2022	54.59	54.57	54.98	54.49	23442	0.02%
14 Dec 2022	54.58	53.77	54.85	53.77	37393	1.51%
13 Dec 2022	53.77	53.58	54.18	53.58	18545	0.07%
12 Dec 2022	53.73	53.98	53.98	45.00	13930	-0.07%
09 Dec 2022	53.77	54.48	54.58	53.50	57746	0.49%
08 Dec 2022	53.51	53.78	53.78	52.80	15351	0.85%
07 Dec 2022	53.06	53.21	53.21	52.52	54041	0.08%
06 Dec 2022	53.02	54.47	54.47	52.61	36837	-1.54%
05 Dec 2022	53.85	54.28	54.28	53.20	22377	1.18%
02 Dec 2022	53.22	53.97	53.97	53.00	27826	0.13%
01 Dec 2022	53.15	53.84	54.90	53.00	193702	-0.32%
30 Nov 2022	53.32	55.00	55.00	51.75	34929	0.15%
29 Nov 2022	53.24	53.79	53.79	52.90	15463	0.30%
28 Nov 2022	53.08	52.93	53.24	52.55	18577	0.28%
25 Nov 2022	52.93	53.79	53.79	52.50	36132	-0.09%
24 Nov 2022	52.98	52.00	53.81	52.00	23332	0.91%
23 Nov 2022	52.50	52.00	53.44	52.00	17704	1.08%
22 Nov 2022	51.94	53.00	53.00	51.90	27791	-1.20%
21 Nov 2022	52.57	53.48	53.48	51.54	47853	0.34%
18 Nov 2022	52.39	53.48	53.48	51.20	15601	-0.11%
17 Nov 2022	52.45	52.97	52.97	51.13	16517	0.02%
16 Nov 2022	52.44	52.70	52.70	51.50	20222	1.57%
15 Nov 2022	51.63	51.99	52.00	51.01	70369	0.19%
14 Nov 2022	51.53	52.00	52.00	50.51	123358	1.22%
11 Nov 2022	50.91	50.11	52.35	50.11	24265	3.06%
10 Nov 2022	49.40	49.98	50.33	49.30	15500	-1.02%
09 Nov 2022	49.91	54.70	54.70	49.40	25681	-0.16%
07 Nov 2022	49.99	51.97	51.98	49.55	28459	-1.58%
04 Nov 2022	50.79	50.48	51.99	49.60	23634	1.28%
03 Nov 2022	50.15	53.00	53.00	49.99	22040	-2.18%
02 Nov 2022	51.27	51.98	51.98	50.80	9163	0.18%
01 Nov 2022	51.18	51.89	51.89	50.21	55556	1.29%
31 Oct 2022	50.53	50.00	51.49	49.62	152728	2.06%
28 Oct 2022	49.51	49.88	49.88	49.40	14822	-0.08%
27 Oct 2022	49.55	51.88	51.88	49.22	18027	1.25%
25 Oct 2022	48.94	49.08	49.44	48.59	16108	-0.29%
24 Oct 2022	49.08	49.98	49.98	47.99	9529	2.29%
21 Oct 2022	47.98	48.79	49.30	47.55	35695	-0.74%
20 Oct 2022	48.34	48.98	48.98	48.20	15592	-0.90%
19 Oct 2022	48.78	48.99	49.00	48.20	17217	-0.37%
18 Oct 2022	48.96	49.85	49.85	47.93	10411	2.66%
17 Oct 2022	47.69	48.98	48.98	47.41	25648	-0.79%
14 Oct 2022	48.07	49.80	49.80	48.00	16439	1.35%
13 Oct 2022	47.43	47.80	48.01	46.96	26623	-0.71%
12 Oct 2022	47.77	48.88	48.88	47.52	12556	0.21%
11 Oct 2022	47.67	48.97	48.97	47.33	30655	-1.77%
10 Oct 2022	48.53	49.47	49.47	48.40	25209	-0.96%
07 Oct 2022	49.00	50.24	50.24	48.60	9131	-0.41%
06 Oct 2022	49.20	50.82	50.83	48.51	32187	1.63%
04 Oct 2022	48.41	51.48	51.48	47.50	74042	0.39%
03 Oct 2022	48.22	49.98	53.35	47.84	323157	-3.58%
30 Sep 2022	50.01	48.89	50.59	48.21	268903	2.67%
29 Sep 2022	48.71	49.98	49.98	48.21	5771	1.50%
28 Sep 2022	47.99	49.49	49.49	47.66	33349	-0.87%
27 Sep 2022	48.41	51.50	51.90	47.65	66779	-4.80%
26 Sep 2022	50.85	51.48	51.48	50.55	8848	-0.06%
23 Sep 2022	50.88	50.93	51.90	50.81	8529	-0.08%
22 Sep 2022	50.92	51.98	51.98	50.55	16766	-0.39%
21 Sep 2022	51.12	52.98	52.98	50.69	22261	-1.45%
20 Sep 2022	51.87	53.51	54.47	51.30	17122	-0.67%
19 Sep 2022	52.22	54.51	55.50	51.84	49930	-4.20%
16 Sep 2022	54.51	55.01	55.30	53.98	10019	-0.91%
15 Sep 2022	55.01	54.90	55.10	53.50	9567	1.48%
14 Sep 2022	54.21	55.11	55.75	54.11	13046	-3.11%
13 Sep 2022	55.95	56.01	57.00	54.50	21929	1.16%
12 Sep 2022	55.31	56.84	56.85	55.18	12223	-0.77%
09 Sep 2022	55.74	55.61	56.10	54.01	16616	2.33%
08 Sep 2022	54.47	58.70	58.70	54.11	5630	-0.40%
07 Sep 2022	54.69	54.29	55.10	54.00	9520	0.39%
06 Sep 2022	54.48	53.89	59.99	53.36	11734	2.08%
05 Sep 2022	53.37	59.99	59.99	53.00	8112	-0.78%
02 Sep 2022	53.79	52.78	54.70	52.78	5507	0.04%
01 Sep 2022	53.77	53.00	54.80	53.00	5074	-0.06%
30 Aug 2022	53.80	54.70	54.70	53.00	4235	0.67%
29 Aug 2022	53.44	53.20	53.50	52.65	8866	-0.71%
26 Aug 2022	53.82	54.00	54.90	53.03	6006	0.56%
25 Aug 2022	53.52	54.80	54.80	53.02	9433	-0.32%
24 Aug 2022	53.69	57.49	57.49	53.16	5442	-0.37%
23 Aug 2022	53.89	53.50	54.00	52.00	10889	0.73%
22 Aug 2022	53.50	55.70	55.99	53.00	20507	-3.13%
19 Aug 2022	55.23	59.99	59.99	55.20	6942	-0.09%
18 Aug 2022	55.28	55.96	56.98	55.10	8308	-1.22%
17 Aug 2022	55.96	56.43	56.43	54.70	5522	0.13%
16 Aug 2022	55.89	56.98	56.98	55.13	6999	2.03%
12 Aug 2022	54.78	55.20	55.20	54.30	2995	0.18%
11 Aug 2022	54.68	55.00	56.00	53.35	14136	-0.58%
10 Aug 2022	55.00	55.50	55.50	53.46	12942	-0.60%
08 Aug 2022	55.33	55.50	55.50	54.70	4476	-0.02%
05 Aug 2022	55.34	55.50	55.50	54.25	4221	0.18%
04 Aug 2022	55.24	55.00	55.50	54.54	8105	1.64%
03 Aug 2022	54.35	53.89	54.60	53.20	4951	2.53%
02 Aug 2022	53.01	53.48	53.89	52.75	3599	-0.88%
01 Aug 2022	53.48	53.50	53.98	53.10	4255	1.00%
29 Jul 2022	52.95	53.80	53.80	52.70	5588	-0.38%
28 Jul 2022	53.15	54.00	54.03	52.14	10628	-0.88%
27 Jul 2022	53.62	52.00	54.80	51.25	6797	2.90%
26 Jul 2022	52.11	54.40	54.40	51.83	10296	-2.36%
25 Jul 2022	53.37	53.70	53.70	52.51	8392	0.47%
22 Jul 2022	53.12	53.97	54.49	52.86	5150	-1.57%
21 Jul 2022	53.97	54.98	54.98	53.70	2877	0.62%
20 Jul 2022	53.64	54.99	55.50	52.75	11905	-1.20%
19 Jul 2022	54.29	52.92	54.84	52.40	4495	1.57%
18 Jul 2022	53.45	54.69	54.90	53.16	6280	1.04%
15 Jul 2022	52.90	54.04	54.44	52.00	6744	-2.11%
14 Jul 2022	54.04	52.75	54.59	50.39	4034	1.43%
13 Jul 2022	53.28	54.39	54.39	52.20	15302	-1.39%
12 Jul 2022	54.03	54.38	54.50	52.82	5334	-0.64%
11 Jul 2022	54.38	54.01	54.66	52.20	6411	0.69%
08 Jul 2022	54.01	53.31	54.50	53.31	4031	0.30%
07 Jul 2022	53.85	53.70	54.00	52.20	3720	1.87%
06 Jul 2022	52.86	54.48	54.48	51.40	5227	0.00%
05 Jul 2022	52.86	54.20	54.20	52.53	2554	-1.45%
04 Jul 2022	53.64	54.48	54.48	52.12	4808	0.77%
01 Jul 2022	53.23	53.98	53.98	51.75	3727	-0.08%
30 Jun 2022	53.27	53.90	53.90	51.75	2106	0.59%
29 Jun 2022	52.96	52.45	52.99	51.25	3810	0.93%
28 Jun 2022	52.47	52.50	53.49	50.80	13110	-0.83%
27 Jun 2022	52.91	53.50	53.88	49.90	20882	0.46%
24 Jun 2022	52.67	52.20	53.39	51.01	5860	1.29%
23 Jun 2022	52.00	52.20	53.00	51.30	2090	0.08%
22 Jun 2022	51.96	53.20	53.20	51.50	2501	-0.95%
21 Jun 2022	52.46	53.10	53.10	51.40	5754	0.79%
20 Jun 2022	52.05	51.30	52.50	49.51	20030	3.54%
17 Jun 2022	50.27	54.71	54.71	49.20	6600	-0.63%
16 Jun 2022	50.59	53.88	53.88	50.00	13023	-2.47%
15 Jun 2022	51.87	52.50	53.30	51.40	5499	-0.44%
14 Jun 2022	52.10	52.98	53.06	50.80	17847	0.15%
13 Jun 2022	52.02	52.98	54.50	49.70	13715	-0.71%
10 Jun 2022	52.39	52.60	52.85	51.75	3544	-1.02%
09 Jun 2022	52.93	53.20	53.20	52.10	1781	-0.17%
08 Jun 2022	53.02	53.20	53.50	51.57	4269	0.86%
07 Jun 2022	52.57	52.36	52.95	51.00	3852	0.40%
06 Jun 2022	52.36	52.10	53.47	51.78	11539	-0.96%
03 Jun 2022	52.87	52.95	52.98	52.05	6667	2.38%
02 Jun 2022	51.64	52.45	52.45	50.50	4392	0.47%
01 Jun 2022	51.40	53.98	53.98	50.52	14025	-2.96%
31 May 2022	52.97	51.85	53.40	51.85	4640	0.30%
30 May 2022	52.81	53.70	53.70	51.45	8195	2.70%
27 May 2022	51.42	50.98	51.70	49.21	8716	5.15%
26 May 2022	48.90	50.48	50.88	48.13	7423	-0.37%
25 May 2022	49.08	50.90	51.50	48.40	23018	-4.96%
24 May 2022	51.64	51.50	52.40	50.60	2950	-0.10%
23 May 2022	51.69	51.91	51.98	50.00	6268	-0.42%
20 May 2022	51.91	51.09	52.05	50.00	7520	2.47%
19 May 2022	50.66	51.00	51.90	47.50	14529	-2.82%
18 May 2022	52.13	51.60	52.49	51.60	5947	1.09%
17 May 2022	51.57	52.00	52.00	50.81	5018	0.43%
16 May 2022	51.35	50.97	51.79	49.00	6028	5.42%
13 May 2022	48.71	48.00	49.63	48.00	16364	3.13%
12 May 2022	47.23	50.80	50.80	46.61	60419	-5.16%
11 May 2022	49.80	50.00	50.49	49.10	7526	0.69%
10 May 2022	49.46	49.90	49.90	49.00	22804	-1.77%
09 May 2022	50.35	51.75	52.48	49.50	18466	-1.74%
06 May 2022	51.24	54.70	54.70	49.50	41012	-3.52%
05 May 2022	53.11	53.85	53.85	52.00	5694	1.24%
04 May 2022	52.46	53.48	53.48	51.66	10097	1.57%
02 May 2022	51.65	52.29	53.35	51.00	10461	-1.22%
29 Apr 2022	52.29	55.48	55.48	52.10	32124	-1.23%
28 Apr 2022	52.94	52.80	53.05	52.10	4217	0.90%
27 Apr 2022	52.47	53.98	53.98	52.10	17915	-1.89%
26 Apr 2022	53.48	54.25	54.25	53.00	10995	1.54%
25 Apr 2022	52.67	53.88	53.88	52.50	22314	-2.25%
22 Apr 2022	53.88	54.98	55.30	53.85	18609	-2.69%
21 Apr 2022	55.37	57.00	57.00	55.01	4160	-0.86%
20 Apr 2022	55.85	55.40	56.50	55.40	5566	0.79%
19 Apr 2022	55.41	55.70	55.77	54.10	5271	0.76%
18 Apr 2022	54.99	55.00	55.40	54.50	8144	-0.87%
13 Apr 2022	55.47	56.30	56.30	55.30	7039	0.27%
12 Apr 2022	55.32	56.00	56.20	54.49	11859	-0.31%
11 Apr 2022	55.49	57.49	57.49	55.12	8174	-0.77%
08 Apr 2022	55.92	56.98	56.98	55.60	7482	0.34%
07 Apr 2022	55.73	59.70	59.70	55.50	36739	-2.86%
06 Apr 2022	57.37	56.70	57.70	54.50	4775	-0.28%
05 Apr 2022	57.53	59.70	59.70	56.50	14076	0.52%
04 Apr 2022	57.23	58.88	58.88	56.50	11812	-1.05%
01 Apr 2022	57.84	58.70	58.70	55.65	11262	2.15%
31 Mar 2022	56.62	58.49	58.49	56.21	5952	-0.96%
30 Mar 2022	57.17	57.03	58.70	56.90	12592	0.33%
29 Mar 2022	56.98	58.01	58.20	56.85	7688	-1.72%
28 Mar 2022	57.98	56.00	59.98	56.00	17765	2.91%
25 Mar 2022	56.34	56.63	57.72	56.00	9711	0.00%
24 Mar 2022	56.34	57.99	57.99	56.01	6944	-1.88%
23 Mar 2022	57.42	56.33	58.45	56.33	11137	0.63%
22 Mar 2022	57.06	56.95	58.10	55.33	25012	1.67%
21 Mar 2022	56.12	45.00	57.70	45.00	8122	1.24%
17 Mar 2022	55.43	56.70	56.70	54.01	9214	2.10%
16 Mar 2022	54.29	56.70	56.70	52.50	18864	3.75%
15 Mar 2022	52.33	54.07	54.99	51.83	78698	-3.22%
14 Mar 2022	54.07	57.59	57.80	53.20	48418	-3.69%
11 Mar 2022	56.14	59.70	59.70	55.41	10217	-0.44%
10 Mar 2022	56.39	60.00	60.00	56.00	34500	0.12%
09 Mar 2022	56.32	59.70	59.70	55.00	50810	-2.04%
08 Mar 2022	57.49	57.00	57.55	56.30	12278	0.58%
07 Mar 2022	57.16	57.98	57.98	56.11	8878	-0.23%
04 Mar 2022	57.29	59.00	59.00	57.10	7103	-1.75%
03 Mar 2022	58.31	59.70	59.70	57.50	5829	0.76%
02 Mar 2022	57.87	58.49	59.70	56.20	7729	0.73%
28 Feb 2022	57.45	57.95	57.95	55.93	6460	1.18%
25 Feb 2022	56.78	57.95	59.50	55.40	17564	0.80%
24 Feb 2022	56.33	60.70	60.70	54.30	26879	-2.63%
23 Feb 2022	57.85	57.25	58.50	55.26	25324	-0.21%
22 Feb 2022	57.97	57.99	57.99	57.00	6547	0.80%
21 Feb 2022	57.51	58.80	58.80	57.10	7728	-1.61%
18 Feb 2022	58.45	56.20	59.80	56.20	17625	-0.75%
17 Feb 2022	58.89	59.98	59.98	58.33	4373	-0.47%
16 Feb 2022	59.17	59.51	59.51	58.26	3387	1.75%
15 Feb 2022	58.15	58.17	58.99	56.55	6299	1.36%
14 Feb 2022	57.37	59.00	59.00	56.33	12408	-2.35%
11 Feb 2022	58.75	60.20	60.20	57.80	10653	-2.41%
10 Feb 2022	60.20	60.98	60.98	59.11	9266	1.65%
09 Feb 2022	59.22	58.00	60.38	58.00	8533	0.05%
08 Feb 2022	59.19	59.49	59.50	57.00	7459	1.18%
07 Feb 2022	58.50	58.03	59.28	57.00	8531	0.81%
04 Feb 2022	58.03	58.99	58.99	55.15	18373	0.07%
03 Feb 2022	57.99	59.00	59.70	57.00	9144	-1.70%
02 Feb 2022	58.99	59.30	59.80	58.14	15167	1.50%
01 Feb 2022	58.12	59.48	61.00	57.20	23205	1.01%
31 Jan 2022	57.54	59.98	59.98	55.91	19049	3.27%
28 Jan 2022	55.72	57.40	59.40	55.10	53168	-3.06%
27 Jan 2022	57.48	59.99	65.00	55.15	17065	-2.34%
25 Jan 2022	58.86	56.99	59.50	56.50	31905	4.31%
24 Jan 2022	56.43	59.89	59.89	54.15	57809	-3.93%
21 Jan 2022	58.74	60.49	61.30	58.40	35968	-2.02%
20 Jan 2022	59.95	60.98	60.98	59.10	27754	-0.81%
19 Jan 2022	60.44	60.99	61.29	59.75	15990	0.33%
18 Jan 2022	60.24	61.80	62.20	59.93	13381	-1.44%
17 Jan 2022	61.12	62.99	62.99	60.98	14548	0.13%
14 Jan 2022	61.04	62.99	62.99	60.75	38014	-2.30%
13 Jan 2022	62.48	64.98	64.98	62.20	18409	-1.19%
12 Jan 2022	63.23	64.19	64.19	62.00	22637	1.62%
11 Jan 2022	62.22	63.98	63.98	61.11	21489	-0.02%
10 Jan 2022	62.23	64.00	64.00	49.05	39854	-1.58%
07 Jan 2022	63.23	63.95	63.95	62.06	22529	-0.36%
06 Jan 2022	63.46	63.76	66.86	62.40	96729	-4.14%
05 Jan 2022	66.20	68.88	68.99	65.25	81005	-5.67%
04 Jan 2022	70.18	67.20	78.00	66.55	177754	4.37%
03 Jan 2022	67.24	67.01	69.20	66.67	31522	0.85%
31 Dec 2021	66.67	72.50	72.50	65.80	23188	-0.67%
30 Dec 2021	67.12	70.00	70.00	65.40	29438	0.27%

equitypandit

www.equitypandit.com

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