EquityPandit

Ujaas Energy Ltd

NSE :UEL  BSE :533644  Sector : Power Generation & Distribution
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

UEL Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
15 Dec 2025149.78149.78149.78149.78768-5.00%
08 Dec 2025157.66157.66157.66157.6628544.99%
05 Dec 2025150.16150.00150.16150.0018775.00%
04 Dec 2025143.01141.75143.01140.00197835.00%
03 Dec 2025136.20138.36138.36134.85262163.35%
02 Dec 2025131.79125.52131.79125.50448995.00%
01 Dec 2025125.52125.50125.52114.31225454.99%
24 Nov 2025119.55125.85132.00119.5532986-5.01%
17 Nov 2025125.85123.00130.80119.774952-0.18%
10 Nov 2025126.08116.95129.26116.95111122.41%
03 Nov 2025123.11111.38123.11111.3896755.00%
27 Oct 2025117.25117.25117.25117.25558-4.98%
20 Oct 2025123.40123.50123.50123.401533-5.00%
13 Oct 2025129.90117.65129.90117.6540064.94%
09 Oct 2025123.78123.67123.78120.3852064.99%
08 Oct 2025117.90117.47117.90112.9050524.99%
07 Oct 2025112.30112.30112.30112.307284.98%
06 Oct 2025106.97106.97106.97106.973855.00%
03 Oct 2025101.88101.88101.88101.8811625.00%
01 Oct 202597.0397.0397.0397.033964.99%
29 Sep 202592.4292.3294.6592.322438-4.89%
22 Sep 202597.1797.17102.3397.17469-5.00%
15 Sep 2025102.28106.33107.13102.281363-5.01%
08 Sep 2025107.67110.00112.77107.67507-4.99%
01 Sep 2025113.33119.30119.30113.33184-5.00%
25 Aug 2025119.30110.32121.92110.3229312.74%
18 Aug 2025116.12117.37117.37116.12826-4.99%
08 Aug 2025122.22116.67123.77112.0079763.68%
07 Aug 2025117.88118.83118.97113.3269554.02%
06 Aug 2025113.32113.32113.32113.321314.99%
05 Aug 2025107.93107.93107.93107.933304.99%
04 Aug 2025102.8098.67102.8098.678584.98%
01 Aug 202597.9297.9297.9297.9216814.99%
28 Jul 202593.2784.4393.3084.4363854.95%
21 Jul 202588.8788.8788.8788.87268-4.98%
14 Jul 202593.5393.5393.5393.531068-5.00%
07 Jul 202598.4598.45101.0098.45562-5.00%
30 Jun 2025103.63103.63106.37103.633877-5.00%
23 Jun 2025109.08109.08109.08109.08818-5.00%
16 Jun 2025114.82116.67116.67114.82373-4.99%
09 Jun 2025120.85120.67120.85120.6742425.00%
06 Jun 2025115.10115.00115.10115.003054.99%
05 Jun 2025109.63109.63109.63109.632184.99%
04 Jun 2025104.42104.42104.42104.425135.00%
03 Jun 202599.4599.4599.4599.4526334.99%
02 Jun 202594.7294.7294.7294.725085.00%
26 May 202590.2185.3492.3183.5516682.60%
19 May 202587.9289.7689.7687.92230-4.99%
12 May 202592.5497.4197.4192.54516-5.00%
05 May 202597.4197.4197.4197.411187-4.99%
28 Apr 2025102.53102.53102.53102.53973-5.00%
24 Apr 2025107.93107.93107.93107.9317415.00%
23 Apr 2025102.79102.79102.79102.792994.99%
22 Apr 202597.9097.9097.9097.904295.00%
21 Apr 202593.2493.2493.2493.2413784.99%
17 Apr 202588.8188.6988.8188.6911975.00%
16 Apr 202584.5880.5984.6278.1910164.95%
15 Apr 202580.5980.7583.1378.98426-1.21%
11 Apr 202581.5882.5484.3278.41905-1.16%
09 Apr 202582.5479.5683.9377.383063.24%
08 Apr 202579.9583.6483.7379.461214-4.41%
07 Apr 202583.6487.5087.5083.64560-5.00%
04 Apr 202588.0483.8588.0483.858395.00%
03 Apr 202583.8577.8783.8577.8710265.00%
02 Apr 202579.8672.2779.8672.279545.00%
01 Apr 202576.0673.4779.1673.471938-1.64%
24 Mar 202577.3377.3377.3377.33317-5.00%
17 Mar 202581.4081.4081.4081.4016-5.00%
10 Mar 202585.6885.6885.6885.68118-5.00%
03 Mar 202590.1990.1990.1990.1971-4.99%
24 Feb 202594.9394.9394.9494.93157-4.99%
17 Feb 202599.92107.28107.2899.92826-5.00%
11 Feb 2025105.18105.18105.18105.189994.99%
10 Feb 2025100.18100.00100.18100.0010114.99%
07 Feb 202595.4294.2395.4294.113415.01%
06 Feb 202590.8786.7190.8785.3210144.99%
05 Feb 202586.5583.2586.5583.255025.00%
04 Feb 202582.4379.9083.8979.9016843.17%
03 Feb 202579.9079.9079.9079.90510-5.01%
01 Feb 202584.1184.1184.1184.11577-4.99%
27 Jan 202588.5388.5388.5388.5315-4.99%
20 Jan 202593.1893.2593.2593.18991-5.00%
13 Jan 202598.0898.0898.0898.08111-5.00%
06 Jan 2025103.24103.24103.24103.24318-5.00%
30 Dec 2024108.67108.67108.67108.67112-4.99%
23 Dec 2024114.38114.38114.38114.38233-5.00%
16 Dec 2024120.40120.40120.40120.401505-4.99%
11 Dec 2024126.73126.73126.73126.737135.00%
10 Dec 2024120.69120.63120.69120.634584.99%
09 Dec 2024114.95114.95114.95110.0357665.00%
06 Dec 2024109.48109.48109.48109.484374.99%
05 Dec 2024104.28103.17104.28103.174375.00%
04 Dec 202499.3191.2799.3189.8744814.99%
03 Dec 202494.5994.5994.5994.591430-5.00%
02 Dec 202499.5799.5799.5799.571094-5.00%
25 Nov 2024104.81104.81104.81104.81260-5.00%
18 Nov 2024110.33110.33110.33110.33126-4.99%
11 Nov 2024116.13116.13116.13116.13432-5.00%
04 Nov 2024122.24122.24122.24122.241429-5.00%
28 Oct 2024128.67136.90136.90128.67611-5.00%
21 Oct 2024135.44140.67140.68127.3946041.08%
14 Oct 2024133.99133.99133.99121.2378755.00%
08 Oct 2024127.61127.61127.61127.611454.99%
07 Oct 2024121.54121.54121.54121.542495.00%
04 Oct 2024115.75115.75115.75115.752544.99%
03 Oct 2024110.25110.25110.25110.251855.00%
01 Oct 2024105.00105.00105.00105.002205.00%
30 Sep 2024100.00100.00100.00100.0010775.00%
23 Sep 202495.2495.2495.2495.244824.99%
16 Sep 202490.7190.7190.7190.713205.00%
09 Sep 202486.3986.3986.3986.394555.00%
02 Sep 202482.2882.2882.2882.286895.00%
26 Aug 202478.3678.2578.3678.255255.00%
19 Aug 202474.6374.6374.6374.634894.98%
12 Aug 202471.0971.0971.0971.097184.99%
08 Aug 202467.7167.7167.7167.711565.01%
07 Aug 202464.4864.4864.4864.481804.98%
06 Aug 202461.4261.4261.4261.4249894.99%
05 Aug 202458.5058.5058.5058.502845.01%
02 Aug 202455.7155.7155.7155.714544.99%
01 Aug 202453.0653.0653.0653.064035.01%
29 Jul 202450.5350.5350.5350.534994.99%
22 Jul 202448.1348.1348.1348.134195.00%
15 Jul 202445.8445.8445.8445.8410595.02%
08 Jul 202443.6543.6543.6543.654234.98%
01 Jul 202441.5841.5841.5841.582895.00%
24 Jun 202439.6039.6039.6039.605875.01%
18 Jun 202437.7137.7137.7137.714254.98%
11 Jun 202435.9235.9235.9235.922495.00%
10 Jun 202434.2134.2134.2134.214545.00%
07 Jun 202432.5832.5832.5832.5810765.00%
06 Jun 202431.0331.0331.0331.033224.97%
05 Jun 202429.5629.5629.5629.562805.01%
04 Jun 202428.1528.1528.1528.154654.96%
03 Jun 202426.8226.8226.8226.829474.97%
27 May 202425.5524.3325.5524.33828267.63%
21 May 20246.956.956.956.955274.83%
13 May 20246.636.636.636.63302244.91%
06 May 20246.326.326.326.324154.98%
29 Apr 20246.026.026.026.024334.88%
25 Apr 20245.745.745.745.741724.94%
24 Apr 20245.475.475.475.473144.99%
23 Apr 20245.215.215.215.212634.83%
22 Apr 20244.974.974.974.974044.85%
19 Apr 20244.744.744.744.746184.87%
18 Apr 20244.524.524.524.5219645.12%
16 Apr 20244.304.104.304.1024381094.44%
02 Nov 20230.360.330.370.3313077479.09%
01 Nov 20230.330.340.350.331089876-2.94%
31 Oct 20230.340.350.360.34573842-2.86%
30 Oct 20230.350.350.370.34767221-2.78%
27 Oct 20230.360.350.360.358836642.86%
26 Oct 20230.350.370.370.341453475-2.78%
25 Oct 20230.360.370.400.362460447-5.26%
23 Oct 20230.380.400.400.371097655-5.00%
20 Oct 20230.400.410.420.4016966350.00%
19 Oct 20230.400.390.400.3815639562.56%
18 Oct 20230.390.390.400.3711382335.41%
17 Oct 20230.370.340.380.3439601180.00%
16 Oct 20230.370.370.370.37433764-5.13%
13 Oct 20230.390.380.400.383286710.00%
12 Oct 20230.390.400.400.39356631-2.50%
11 Oct 20230.400.390.400.382139732.56%
10 Oct 20230.390.380.400.38293147-2.50%
09 Oct 20230.400.400.400.40279529-2.44%
06 Oct 20230.410.410.410.402296620.00%
05 Oct 20230.410.400.420.401986870.00%
04 Oct 20230.410.410.430.401871010.00%
03 Oct 20230.410.420.420.403363120.00%
29 Sep 20230.410.410.430.40384149-2.38%
28 Sep 20230.420.420.420.403369445.00%
27 Sep 20230.400.400.400.392732002.56%
26 Sep 20230.390.410.410.39411740-2.50%
25 Sep 20230.400.410.430.40548874-4.76%
22 Sep 20230.420.440.440.41629869-2.33%
21 Sep 20230.430.430.430.416783654.88%
20 Sep 20230.410.410.410.404921122.50%
18 Sep 20230.400.390.400.384244385.26%
15 Sep 20230.380.370.380.376157932.70%
14 Sep 20230.370.370.370.37303728-2.63%
13 Sep 20230.380.380.380.38125198-5.00%
12 Sep 20230.400.400.400.40395191-2.44%
11 Sep 20230.410.440.440.411289382-4.65%
08 Sep 20230.430.430.430.434114934.88%
07 Sep 20230.410.410.410.411196482.50%
06 Sep 20230.400.400.400.383666175.26%
05 Sep 20230.380.380.380.377559752.70%
04 Sep 20230.370.370.370.3611157795.71%
01 Sep 20230.350.340.350.346577866.06%
31 Aug 20230.330.340.340.331678070.00%
30 Aug 20230.330.330.340.324402810.00%
29 Aug 20230.330.330.330.323423810.00%
28 Aug 20230.330.330.330.322422920.00%
25 Aug 20230.330.330.330.323823930.00%
24 Aug 20230.330.330.330.322104223.13%
23 Aug 20230.320.330.330.32412167-3.03%
22 Aug 20230.330.330.330.322486440.00%
21 Aug 20230.330.330.330.321780830.00%
18 Aug 20230.330.330.330.322253090.00%
17 Aug 20230.330.330.330.322754630.00%
16 Aug 20230.330.330.330.322281720.00%
14 Aug 20230.330.330.330.322715150.00%
11 Aug 20230.330.340.340.33186072-2.94%
10 Aug 20230.340.340.340.335224060.00%
09 Aug 20230.340.330.340.324198803.03%
08 Aug 20230.330.340.340.333166790.00%
07 Aug 20230.330.340.340.33409663-2.94%
04 Aug 20230.340.330.340.334486483.03%
03 Aug 20230.330.340.340.33857050.00%
02 Aug 20230.330.350.350.33411062-2.94%
01 Aug 20230.340.330.350.334486743.03%
31 Jul 20230.330.330.330.331854800.00%
28 Jul 20230.330.330.330.331448470.00%
27 Jul 20230.330.330.330.331749510.00%
26 Jul 20230.330.340.340.33339094-2.94%
25 Jul 20230.340.340.340.331531613.03%
24 Jul 20230.330.340.340.33236887-2.94%
21 Jul 20230.340.330.350.33340735-2.86%
20 Jul 20230.350.330.350.332921642.94%
19 Jul 20230.340.350.350.332535070.00%
18 Jul 20230.340.350.350.34201391-2.86%
17 Jul 20230.350.350.350.341860972.94%
14 Jul 20230.340.350.350.332312450.00%
13 Jul 20230.340.350.350.332240030.00%
12 Jul 20230.340.340.350.333451923.03%
11 Jul 20230.330.340.350.33148335-2.94%
10 Jul 20230.340.340.350.33257335-2.86%
07 Jul 20230.350.340.350.332925930.00%
06 Jul 20230.350.340.350.331999230.00%
05 Jul 20230.350.360.360.34255329-2.78%
04 Jul 20230.360.350.360.343149445.88%
03 Jul 20230.340.340.350.334905480.00%
30 Jun 20230.340.350.360.33299363-2.86%
28 Jun 20230.350.350.370.341939790.00%
27 Jun 20230.350.330.350.333126246.06%
26 Jun 20230.330.330.350.331672130.00%
23 Jun 20230.330.340.350.33136528-2.94%
22 Jun 20230.340.350.350.33141988-2.86%
21 Jun 20230.350.350.350.331920062.94%
20 Jun 20230.340.320.350.322617983.03%
19 Jun 20230.330.340.340.33286243-2.94%
16 Jun 20230.340.350.360.33340710-2.86%
15 Jun 20230.350.360.370.34330542-2.78%
14 Jun 20230.360.370.370.36295191-2.70%
13 Jun 20230.370.380.380.359874070.00%
12 Jun 20230.370.370.370.371762885.71%
09 Jun 20230.350.330.350.334590776.06%
08 Jun 20230.330.330.330.326767003.13%
07 Jun 20230.320.310.320.306447333.23%
06 Jun 20230.310.310.320.302474330.00%
05 Jun 20230.310.310.320.301726150.00%
02 Jun 20230.310.310.320.302768050.00%
01 Jun 20230.310.310.320.302296910.00%
31 May 20230.310.310.320.301543840.00%
30 May 20230.310.310.310.293349143.33%
29 May 20230.300.310.310.292068790.00%
26 May 20230.300.300.310.301279100.00%
25 May 20230.300.320.320.30157158-3.23%
24 May 20230.310.300.310.301688073.33%
23 May 20230.300.290.300.291669933.45%
22 May 20230.290.300.310.29273064-3.33%
19 May 20230.300.310.320.3083358-3.23%
18 May 20230.310.300.320.301609380.00%
17 May 20230.310.320.320.30444688-3.13%
16 May 20230.320.310.320.311137093.23%
15 May 20230.310.320.330.31298576-3.13%
12 May 20230.320.320.320.302876783.23%
11 May 20230.310.310.320.304629070.00%
10 May 20230.310.330.330.31308557-3.13%
09 May 20230.320.330.330.31228813-3.03%
08 May 20230.330.320.330.324161380.00%
05 May 20230.330.330.330.313629650.00%
04 May 20230.330.340.340.322413640.00%
03 May 20230.330.330.330.321773930.00%
02 May 20230.330.330.330.321551030.00%
28 Apr 20230.330.330.330.321579593.13%
27 Apr 20230.320.310.320.301753253.23%
26 Apr 20230.310.320.330.31381852-6.06%
25 Apr 20230.330.320.330.31965970.00%
24 Apr 20230.330.330.340.322462390.00%
21 Apr 20230.330.330.340.331151930.00%
20 Apr 20230.330.330.340.331975340.00%
19 Apr 20230.330.330.350.33854000.00%
18 Apr 20230.330.350.350.33185285-2.94%
17 Apr 20230.340.350.350.33345432-2.86%
13 Apr 20230.350.350.350.341710566.06%
12 Apr 20230.330.330.330.334113163.13%
11 Apr 20230.320.320.320.311873573.23%
10 Apr 20230.310.310.310.303825163.33%
06 Apr 20230.300.300.300.30599523.45%
05 Apr 20230.290.290.290.291064820.00%
03 Apr 20230.290.290.290.272161553.57%
31 Mar 20230.280.280.290.275307360.00%
29 Mar 20230.280.290.290.273136640.00%
28 Mar 20230.280.290.300.28629752-3.45%
27 Mar 20230.290.310.320.29451424-6.45%
24 Mar 20230.310.330.330.30179132-3.13%
23 Mar 20230.320.330.330.322316060.00%
22 Mar 20230.320.320.330.32161582-3.03%
21 Mar 20230.330.330.330.321529823.13%
20 Mar 20230.320.330.330.32222873-3.03%
17 Mar 20230.330.330.330.321944900.00%
16 Mar 20230.330.340.340.33137909-2.94%
15 Mar 20230.340.320.340.321616873.03%
14 Mar 20230.330.320.330.322186910.00%
13 Mar 20230.330.360.360.33161071-2.94%
10 Mar 20230.340.340.350.33305975-2.86%
09 Mar 20230.350.360.370.34303886-2.78%
08 Mar 20230.360.370.370.35124838-2.70%
06 Mar 20230.370.350.370.352245240.00%
03 Mar 20230.370.370.380.354934980.00%
02 Mar 20230.370.350.370.332975495.71%
01 Mar 20230.350.370.370.35316323-5.41%
28 Feb 20230.370.400.400.37380027-2.63%
27 Feb 20230.380.380.380.372727942.70%
24 Feb 20230.370.370.370.37703375.71%
23 Feb 20230.350.350.350.35938186.06%
22 Feb 20230.330.330.330.331596653.13%
21 Feb 20230.320.320.320.303324353.23%
20 Feb 20230.310.290.310.292019153.33%
17 Feb 20230.300.300.310.30829498-6.25%
16 Feb 20230.320.330.330.32607978-3.03%
15 Feb 20230.330.340.350.33387440-5.71%
14 Feb 20230.350.360.370.35436269-5.41%
13 Feb 20230.370.370.370.364688760.00%
10 Feb 20230.370.390.390.37424824-5.13%
09 Feb 20230.390.390.400.382616390.00%
08 Feb 20230.390.400.400.39387180-2.50%
07 Feb 20230.400.410.410.403609770.00%
06 Feb 20230.400.410.410.40334954-2.44%
03 Feb 20230.410.430.430.40497557-2.38%
02 Feb 20230.420.440.440.42168209-2.33%
01 Feb 20230.430.430.440.43371645-2.27%
31 Jan 20230.440.430.440.421949844.76%
30 Jan 20230.420.420.440.42236121-2.33%
27 Jan 20230.430.440.440.42401215-2.27%
25 Jan 20230.440.440.440.441735790.00%
24 Jan 20230.440.440.440.442153850.00%
23 Jan 20230.440.440.440.431653960.00%
20 Jan 20230.440.440.440.432103502.33%
19 Jan 20230.430.440.440.43290598-2.27%
18 Jan 20230.440.440.450.441668690.00%
17 Jan 20230.440.440.450.442993630.00%
16 Jan 20230.440.440.450.442785210.00%
13 Jan 20230.440.450.450.441532710.00%
12 Jan 20230.440.450.450.44234420-2.22%
11 Jan 20230.450.470.470.442052620.00%
10 Jan 20230.450.460.470.45127395-2.17%
09 Jan 20230.460.460.470.45309316-2.13%
06 Jan 20230.470.460.480.452359952.17%
05 Jan 20230.460.470.470.45296151-2.13%
04 Jan 20230.470.480.480.462076410.00%
03 Jan 20230.470.480.480.461896210.00%
02 Jan 20230.470.470.470.452222252.17%
30 Dec 20220.460.460.470.451468640.00%
29 Dec 20220.460.480.480.46177161-2.13%
28 Dec 20220.470.480.480.461798980.00%
27 Dec 20220.470.480.480.452256942.17%
26 Dec 20220.460.430.460.434415634.55%
23 Dec 20220.440.440.460.44458581-4.35%
22 Dec 20220.460.470.480.45631377-2.13%
21 Dec 20220.470.480.480.46483162-2.08%
20 Dec 20220.480.480.480.472771850.00%
19 Dec 20220.480.480.480.476894540.00%
16 Dec 20220.480.480.480.474185040.00%
15 Dec 20220.480.480.480.474124120.00%
14 Dec 20220.480.480.480.467583260.00%
13 Dec 20220.480.480.480.472729870.00%
12 Dec 20220.480.480.490.472690630.00%
09 Dec 20220.480.480.490.481950510.00%
08 Dec 20220.480.490.490.475921570.00%
07 Dec 20220.480.500.500.48265577-4.00%
06 Dec 20220.500.510.510.493514300.00%
05 Dec 20220.500.480.510.487957214.17%
02 Dec 20220.480.460.480.464455162.13%
01 Dec 20220.470.480.480.463605880.00%
30 Nov 20220.470.480.480.462088100.00%
29 Nov 20220.470.480.480.462296210.00%
28 Nov 20220.470.480.480.46380238-2.08%
25 Nov 20220.480.470.480.463238624.35%
24 Nov 20220.460.460.480.46337703-2.13%
23 Nov 20220.470.480.480.462101700.00%
22 Nov 20220.470.470.480.463548890.00%
21 Nov 20220.470.460.480.462633510.00%
18 Nov 20220.470.480.480.462816360.00%
17 Nov 20220.470.480.480.472588810.00%
16 Nov 20220.470.470.480.47274986-2.08%
15 Nov 20220.480.480.480.472559300.00%
14 Nov 20220.480.480.480.482401500.00%
11 Nov 20220.480.480.500.48288123-2.04%
10 Nov 20220.490.500.520.48206992-2.00%
09 Nov 20220.500.470.500.474914254.17%
07 Nov 20220.480.480.480.473287150.00%
04 Nov 20220.480.480.480.471921660.00%
03 Nov 20220.480.480.480.471997620.00%
02 Nov 20220.480.480.480.473462970.00%
01 Nov 20220.480.480.480.474085740.00%
31 Oct 20220.480.480.480.472924030.00%
28 Oct 20220.480.490.490.47696456-2.04%
27 Oct 20220.490.490.490.482832820.00%
25 Oct 20220.490.500.500.482598802.08%
24 Oct 20220.480.480.500.482363330.00%
21 Oct 20220.480.480.490.482457090.00%
20 Oct 20220.480.490.490.482150070.00%
19 Oct 20220.480.490.490.481688770.00%
18 Oct 20220.480.480.490.481370210.00%
17 Oct 20220.480.490.500.482971970.00%
14 Oct 20220.480.500.500.481544330.00%
13 Oct 20220.480.500.500.48157835-2.04%
12 Oct 20220.490.500.500.482293520.00%
11 Oct 20220.490.500.510.482722160.00%
10 Oct 20220.490.510.510.48215761-2.00%
07 Oct 20220.500.490.510.482510460.00%
06 Oct 20220.500.510.510.483156030.00%
04 Oct 20220.500.510.510.481912800.00%
03 Oct 20220.500.480.510.484864170.00%
30 Sep 20220.500.520.520.50140268-1.96%
29 Sep 20220.510.540.540.50203802-1.92%
28 Sep 20220.520.490.520.482985766.12%
27 Sep 20220.490.500.500.482895680.00%
26 Sep 20220.490.500.500.48414395-2.00%
23 Sep 20220.500.510.520.49360862-1.96%
22 Sep 20220.510.520.530.51268398-1.92%
21 Sep 20220.520.520.540.52210579-1.89%
20 Sep 20220.530.550.550.53169751-1.85%
19 Sep 20220.540.530.550.522566721.89%
16 Sep 20220.530.560.560.53292621-3.64%
15 Sep 20220.550.570.570.54497794-1.79%
14 Sep 20220.560.550.570.524299611.82%
13 Sep 20220.550.550.560.54616187-1.79%
12 Sep 20220.560.610.610.561051892-5.08%
09 Sep 20220.590.590.590.589298965.36%
08 Sep 20220.560.560.560.565671613.70%
07 Sep 20220.540.520.540.527876263.85%
06 Sep 20220.520.480.520.4810360716.12%
05 Sep 20220.490.500.510.485893550.00%
02 Sep 20220.490.490.510.49337365-2.00%
01 Sep 20220.500.510.510.493471400.00%
30 Aug 20220.500.510.510.492525940.00%
29 Aug 20220.500.510.510.48338328-1.96%
26 Aug 20220.510.500.520.503084230.00%
25 Aug 20220.510.510.510.501694162.00%
24 Aug 20220.500.510.510.502234830.00%
23 Aug 20220.500.510.520.492389360.00%
22 Aug 20220.500.520.520.50227227-1.96%
19 Aug 20220.510.520.520.502719680.00%
18 Aug 20220.510.520.520.502470410.00%
17 Aug 20220.510.520.520.503658450.00%
16 Aug 20220.510.510.520.486302010.00%
12 Aug 20220.510.500.520.493265310.00%
11 Aug 20220.510.520.520.50419142-1.92%
10 Aug 20220.520.510.540.513725690.00%
08 Aug 20220.520.530.530.514381510.00%
05 Aug 20220.520.520.530.514502381.96%
04 Aug 20220.510.520.520.51214145-1.92%
03 Aug 20220.520.520.530.512452000.00%
02 Aug 20220.520.520.520.522075400.00%
01 Aug 20220.520.520.520.512311820.00%
29 Jul 20220.520.520.530.502890730.00%
28 Jul 20220.520.540.540.513044200.00%
27 Jul 20220.520.530.560.52217328-1.89%
26 Jul 20220.530.520.530.521947421.92%
25 Jul 20220.520.540.540.52290218-3.70%
22 Jul 20220.540.540.550.524186721.89%
21 Jul 20220.530.520.540.521936791.92%
20 Jul 20220.520.530.530.522432390.00%
19 Jul 20220.520.530.530.522560270.00%
18 Jul 20220.520.540.540.521851170.00%
15 Jul 20220.520.530.540.522116690.00%
14 Jul 20220.520.530.540.52248590-1.89%
13 Jul 20220.530.530.550.52206513-1.85%
12 Jul 20220.540.540.550.521313850.00%
11 Jul 20220.540.550.550.52233601-1.82%
08 Jul 20220.550.560.560.53263444-1.79%
07 Jul 20220.560.570.570.542815390.00%
06 Jul 20220.560.530.560.522480085.66%
05 Jul 20220.530.520.530.502140823.92%
04 Jul 20220.510.520.530.50151824-1.92%
01 Jul 20220.520.520.520.501905560.00%
30 Jun 20220.520.540.540.511718990.00%
29 Jun 20220.520.520.530.521487120.00%
28 Jun 20220.520.520.540.51213107-1.89%
27 Jun 20220.530.550.570.52239119-3.64%
24 Jun 20220.550.560.560.541820000.00%
23 Jun 20220.550.560.560.521594891.85%
22 Jun 20220.540.540.540.521773823.85%
21 Jun 20220.520.510.520.482040486.12%
20 Jun 20220.490.520.530.49266103-5.77%
17 Jun 20220.520.540.550.52327137-3.70%
16 Jun 20220.540.560.570.54371189-3.57%
15 Jun 20220.560.540.570.541455290.00%
14 Jun 20220.560.580.590.56306999-3.45%
13 Jun 20220.580.590.610.57425998-3.33%
10 Jun 20220.600.590.600.591919980.00%
09 Jun 20220.600.610.620.592395610.00%
08 Jun 20220.600.590.610.592100920.00%
07 Jun 20220.600.620.620.591958750.00%
06 Jun 20220.600.610.630.60190670-1.64%
03 Jun 20220.610.630.630.604036380.00%
02 Jun 20220.610.600.630.603298940.00%
01 Jun 20220.610.610.620.592746000.00%
31 May 20220.610.590.620.592586411.67%
30 May 20220.600.600.620.582571230.00%
27 May 20220.600.630.630.59306422-1.64%
26 May 20220.610.620.630.593837590.00%
25 May 20220.610.640.640.60351827-3.17%
24 May 20220.630.640.670.62646430-1.56%
23 May 20220.640.670.670.63393869-1.54%
20 May 20220.650.660.670.646554700.00%
19 May 20220.650.670.670.63578630-2.99%
18 May 20220.670.700.710.66489203-1.47%
17 May 20220.680.690.710.677809770.00%
16 May 20220.680.650.680.649504977.94%
13 May 20220.630.580.630.587536088.62%
12 May 20220.580.590.620.56882485-4.92%
11 May 20220.610.630.660.581201562-3.17%
10 May 20220.630.670.690.61880324-5.97%
09 May 20220.670.710.710.65626933-1.47%
06 May 20220.680.680.690.67704168-1.45%
05 May 20220.690.710.730.68861240-2.82%
04 May 20220.710.700.750.6917367262.90%
02 May 20220.690.750.750.68813327-4.17%
29 Apr 20220.720.680.750.6812329325.88%
28 Apr 20220.680.710.740.67926735-4.23%
27 Apr 20220.710.720.750.70793350-4.05%
26 Apr 20220.740.750.760.737710741.37%
25 Apr 20220.730.750.750.71952521-2.67%
22 Apr 20220.750.780.790.751195684-3.85%
21 Apr 20220.780.760.790.769122222.63%
20 Apr 20220.760.760.790.756952701.33%
19 Apr 20220.750.750.810.7335218361.35%
18 Apr 20220.740.780.780.72760424-3.90%
13 Apr 20220.770.790.790.76670193-1.28%
12 Apr 20220.780.810.810.76981575-1.27%
11 Apr 20220.790.840.840.751821291-4.82%
08 Apr 20220.830.910.910.832693278-3.49%
07 Apr 20220.860.820.860.7939467658.86%
06 Apr 20220.790.790.790.788171855.33%
05 Apr 20220.750.750.750.743790974.17%
04 Apr 20220.720.710.720.693884334.35%
01 Apr 20220.690.660.690.666720054.55%
31 Mar 20220.660.670.680.6612734760.00%
30 Mar 20220.660.650.680.651254052-1.49%
29 Mar 20220.670.660.710.651534121-1.47%
28 Mar 20220.680.700.710.67618496-4.23%
25 Mar 20220.710.750.750.69644399-1.39%
24 Mar 20220.720.750.750.71454462-2.70%
23 Mar 20220.740.700.750.706319482.78%
22 Mar 20220.720.790.790.72769219-4.00%
21 Mar 20220.750.770.800.75736110-5.06%
17 Mar 20220.790.800.810.775416140.00%
16 Mar 20220.790.860.860.78908268-3.66%
15 Mar 20220.820.830.840.7911488212.50%
14 Mar 20220.800.800.800.759311283.90%
11 Mar 20220.770.750.770.747457504.05%
10 Mar 20220.740.740.740.741015014.23%
09 Mar 20220.710.670.710.673719065.97%
08 Mar 20220.670.650.690.648166140.00%
07 Mar 20220.670.670.670.67219589-5.63%
04 Mar 20220.710.720.720.69754430-1.39%
03 Mar 20220.720.710.720.715582794.35%
02 Mar 20220.690.630.690.637932234.55%
28 Feb 20220.660.630.670.6311312890.00%
25 Feb 20220.660.660.710.661300733-4.35%
24 Feb 20220.690.690.690.69276195-4.17%
23 Feb 20220.720.660.720.6613383404.35%
22 Feb 20220.690.690.690.69354894-4.17%
21 Feb 20220.720.750.750.72646981-4.00%
18 Feb 20220.750.750.780.74683339-2.60%
17 Feb 20220.770.820.820.771141064-4.94%
16 Feb 20220.810.790.820.7614834612.53%
15 Feb 20220.790.780.810.781631614-3.66%
14 Feb 20220.820.820.820.82341388-4.65%
11 Feb 20220.860.860.920.861257079-4.44%
10 Feb 20220.900.820.900.8225008244.65%
09 Feb 20220.860.860.920.86847518-4.44%
08 Feb 20220.900.930.940.90867082-4.26%
07 Feb 20220.940.981.020.931897684-4.08%
04 Feb 20220.981.031.030.9432634270.00%
03 Feb 20220.980.980.980.9732178954.26%
02 Feb 20220.940.870.940.8743848744.44%
01 Feb 20220.900.900.900.90542802-4.26%
31 Jan 20220.940.940.940.94716623-5.05%
28 Jan 20220.990.990.990.99476325-4.81%
27 Jan 20221.041.041.041.04597862-4.59%
25 Jan 20221.091.091.091.09857783-4.39%
24 Jan 20221.141.161.171.142664905-5.00%
21 Jan 20221.201.301.311.2024602970-4.00%
20 Jan 20221.251.241.251.2314257334.17%
19 Jan 20221.201.171.201.1681645165.26%
18 Jan 20221.141.141.141.05236150153.64%
17 Jan 20221.101.101.101.104265034.76%
14 Jan 20221.051.051.051.059894595.00%
13 Jan 20221.001.001.000.9873180955.26%
12 Jan 20220.950.950.950.89186177034.40%
11 Jan 20220.910.910.910.914885104.60%
10 Jan 20220.870.870.870.878016804.82%
07 Jan 20220.830.830.830.837042835.06%
06 Jan 20220.790.750.790.7363395923.95%
05 Jan 20220.760.800.820.7510856434-3.80%
04 Jan 20220.790.830.830.75215508060.00%
03 Jan 20220.790.790.790.793300033.95%
31 Dec 20210.760.760.760.762575554.11%
30 Dec 20210.730.730.730.733349374.29%
29 Dec 20210.700.700.700.704403584.48%
28 Dec 20210.670.670.670.673586916.35%
27 Dec 20210.630.630.630.639780243.28%
24 Dec 20210.610.610.610.5921609263.39%
23 Dec 20210.590.590.590.584525875.36%
22 Dec 20210.560.550.560.546519223.70%
21 Dec 20210.540.540.560.541151110-3.57%
20 Dec 20210.560.590.600.56536042-5.08%
17 Dec 20210.590.600.600.5712345570.00%
16 Dec 20210.590.580.600.5717886313.51%
15 Dec 20210.570.600.600.571035363-3.39%
14 Dec 20210.590.600.600.569865241.72%
13 Dec 20210.580.600.600.5615157380.00%
10 Dec 20210.580.560.580.5616774673.57%
09 Dec 20210.560.580.580.5510491440.00%
08 Dec 20210.560.560.580.5610477800.00%
07 Dec 20210.560.540.560.547839633.70%
06 Dec 20210.540.560.560.541088492-3.57%
03 Dec 20210.560.560.590.561411161-5.08%
02 Dec 20210.590.590.620.59934063-3.28%
01 Dec 20210.610.600.630.5971783543.39%
30 Nov 20210.590.520.620.51692399913.46%
29 Nov 20210.520.580.580.484253464-10.34%
26 Nov 20210.580.630.630.547998852-4.92%
25 Nov 20210.610.620.620.56179264288.93%
24 Nov 20210.560.470.560.46720180819.15%
23 Nov 20210.470.460.470.458901302.17%
22 Nov 20210.460.470.470.457901000.00%
18 Nov 20210.460.480.480.45779562-2.13%
17 Nov 20210.470.470.480.466155980.00%
16 Nov 20210.470.480.480.474961320.00%
15 Nov 20210.470.480.480.47436962-2.08%
12 Nov 20210.480.480.480.485429622.13%
11 Nov 20210.470.480.480.47493209-2.08%
10 Nov 20210.480.490.490.471311127-2.04%
09 Nov 20210.490.500.500.484807710.00%
08 Nov 20210.490.480.510.4615483802.08%
04 Nov 20210.480.480.480.474223990.00%
03 Nov 20210.480.480.480.473514650.00%
02 Nov 20210.480.480.480.477884020.00%
01 Nov 20210.480.480.480.4612116590.00%
29 Oct 20210.480.480.480.4611386940.00%
28 Oct 20210.480.500.500.48952740-4.00%
27 Oct 20210.500.510.510.49689921-1.96%
26 Oct 20210.510.510.520.498705272.00%
25 Oct 20210.500.540.540.501176974-3.85%
22 Oct 20210.520.500.540.5020140066.12%
21 Oct 20210.490.500.520.4912652710.00%
20 Oct 20210.490.520.520.481388218-5.77%
19 Oct 20210.520.560.560.513826753-5.45%
18 Oct 20210.550.550.560.5322610665.77%
14 Oct 20210.520.560.560.523455689-5.45%
13 Oct 20210.550.600.610.534968318-5.17%
12 Oct 20210.580.620.660.57126098831.75%
11 Oct 20210.570.490.570.48946074618.75%
08 Oct 20210.480.460.490.4639865574.35%
07 Oct 20210.460.460.470.458647222.22%
06 Oct 20210.450.460.470.45721906-2.17%
05 Oct 20210.460.470.470.456067590.00%
04 Oct 20210.460.460.480.4512949732.22%
01 Oct 20210.450.450.460.445881890.00%
30 Sep 20210.450.460.470.45868917-4.26%
29 Sep 20210.470.450.480.4517042192.17%
28 Sep 20210.460.470.470.45701676-2.13%
27 Sep 20210.470.470.470.458118480.00%
24 Sep 20210.470.470.470.457185602.17%
23 Sep 20210.460.460.470.4411245950.00%
22 Sep 20210.460.480.490.442500017-4.17%
21 Sep 20210.480.440.480.4333871299.09%
20 Sep 20210.440.440.440.443445660.00%
17 Sep 20210.440.440.450.446525440.00%
16 Sep 20210.440.440.440.439162040.00%
15 Sep 20210.440.440.440.438647220.00%
14 Sep 20210.440.440.440.438157370.00%
13 Sep 20210.440.450.450.444092290.00%
09 Sep 20210.440.440.470.4424143530.00%
08 Sep 20210.440.440.450.437664932.33%
07 Sep 20210.430.440.440.42626905-2.27%
06 Sep 20210.440.440.440.435662550.00%
03 Sep 20210.440.450.460.43546721-2.22%
02 Sep 20210.450.470.480.441562284-2.17%
01 Sep 20210.460.430.460.4130972459.52%
31 Aug 20210.420.420.430.414540202.44%
30 Aug 20210.410.430.430.41455927-2.38%
27 Aug 20210.420.420.430.414020150.00%
26 Aug 20210.420.430.440.42465960-2.33%
25 Aug 20210.430.430.430.414927872.38%
24 Aug 20210.420.420.430.414894802.44%
23 Aug 20210.410.420.430.40648176-2.38%
20 Aug 20210.420.430.440.40678703-2.33%
18 Aug 20210.430.420.440.418157052.38%
17 Aug 20210.420.430.430.41492694-2.33%
16 Aug 20210.430.440.440.42478282-2.27%
13 Aug 20210.440.450.460.43977628-2.22%
12 Aug 20210.450.420.460.418694297.14%
11 Aug 20210.420.430.440.391546090-2.33%
10 Aug 20210.430.440.440.43481414-2.27%
09 Aug 20210.440.460.470.44788364-2.22%
06 Aug 20210.450.440.450.446762552.27%
05 Aug 20210.440.440.450.44960488-2.22%
04 Aug 20210.450.470.470.451562980-4.26%
03 Aug 20210.470.490.500.462157043-2.08%
02 Aug 20210.480.480.480.487685302.13%
30 Jul 20210.470.470.470.4512415734.44%
29 Jul 20210.450.440.450.4412168992.27%
28 Jul 20210.440.440.440.437811990.00%
27 Jul 20210.440.460.460.441105850-2.22%
26 Jul 20210.450.440.460.4319642452.27%
23 Jul 20210.440.460.470.442667150-4.35%
22 Jul 20210.460.470.470.467022400.00%
20 Jul 20210.460.480.480.45853323-2.13%
19 Jul 20210.470.480.480.468501660.00%
16 Jul 20210.470.460.480.466938120.00%
15 Jul 20210.470.470.480.467679380.00%
14 Jul 20210.470.470.480.46709405-2.08%
13 Jul 20210.480.480.480.4712001440.00%
12 Jul 20210.480.480.500.488318770.00%
09 Jul 20210.480.480.490.484868390.00%
08 Jul 20210.480.510.510.48849369-4.00%
07 Jul 20210.500.470.500.4710167484.17%
06 Jul 20210.480.480.480.477672660.00%
05 Jul 20210.480.480.490.471495988-2.04%
02 Jul 20210.490.510.510.48880592-3.92%
01 Jul 20210.510.520.520.508229970.00%
30 Jun 20210.510.510.520.499641922.00%
29 Jun 20210.500.500.520.497341930.00%
28 Jun 20210.500.510.520.497005830.00%
25 Jun 20210.500.510.520.49734214-1.96%
24 Jun 20210.510.520.530.50962558-1.92%
23 Jun 20210.520.540.550.521765046-1.89%
22 Jun 20210.530.520.530.5116333033.92%
21 Jun 20210.510.510.520.491842773-1.92%
18 Jun 20210.520.520.550.5021249010.00%
17 Jun 20210.520.520.540.522201187-5.45%
16 Jun 20210.550.520.550.5286157685.77%
15 Jun 20210.520.520.540.524247391-5.45%
14 Jun 20210.550.550.550.55753952-3.51%
11 Jun 20210.570.620.620.577968566-5.00%
10 Jun 20210.600.570.600.5628158999.09%
09 Jun 20210.550.510.550.501386628510.00%
08 Jun 20210.500.500.520.4831470322.04%
07 Jun 20210.490.470.500.4639036846.52%
04 Jun 20210.460.480.480.461797805-2.13%
03 Jun 20210.470.480.480.4647924172.17%
02 Jun 20210.460.440.460.4427893574.55%
01 Jun 20210.440.440.440.446878050.00%
31 May 20210.440.440.440.446528290.00%
28 May 20210.440.460.470.441673960-2.22%
27 May 20210.450.460.460.4413422702.27%
26 May 20210.440.440.440.4313612512.33%
25 May 20210.430.430.440.435524020.00%
24 May 20210.430.440.440.427597790.00%
21 May 20210.430.440.440.436794000.00%
20 May 20210.430.420.440.4112081722.38%
19 May 20210.420.420.430.422719325-4.55%
18 May 20210.440.460.460.443295204-2.22%
17 May 20210.450.450.450.452771522.27%
14 May 20210.440.440.440.443117304.76%
12 May 20210.420.420.420.418655775.00%
11 May 20210.400.390.400.3828981462.56%
10 May 20210.390.390.390.3810609550.00%
07 May 20210.390.380.390.388702530.00%
06 May 20210.390.390.400.386188262.63%
05 May 20210.380.400.400.38585663-2.56%
04 May 20210.390.390.400.394466860.00%
03 May 20210.390.390.400.381097856-2.50%
30 Apr 20210.400.400.400.395196922.56%
29 Apr 20210.390.400.400.39799092-2.50%
28 Apr 20210.400.400.400.395331920.00%
27 Apr 20210.400.400.400.395904440.00%
26 Apr 20210.400.400.400.404292360.00%
23 Apr 20210.400.400.400.395045170.00%
22 Apr 20210.400.380.400.384849845.26%
20 Apr 20210.380.370.390.373986662.70%
19 Apr 20210.370.380.390.37686080-5.13%
16 Apr 20210.390.390.400.382503930.00%
15 Apr 20210.390.400.400.38393306-2.50%
13 Apr 20210.400.390.400.385707600.00%
12 Apr 20210.400.400.410.40534876-2.44%
09 Apr 20210.410.410.420.405568120.00%
08 Apr 20210.410.420.420.404069150.00%
07 Apr 20210.410.410.420.403908690.00%
06 Apr 20210.410.420.420.40288205-2.38%
05 Apr 20210.420.400.420.406826355.00%
01 Apr 20210.400.400.400.393572132.56%
31 Mar 20210.390.400.400.39970519-2.50%
30 Mar 20210.400.410.410.406401030.00%
26 Mar 20210.400.410.420.40702696-2.44%
25 Mar 20210.410.430.430.41691313-4.65%
24 Mar 20210.430.440.440.42401911-2.27%
23 Mar 20210.440.440.440.433850102.33%
22 Mar 20210.430.410.430.403868954.88%
19 Mar 20210.410.420.420.40639515-2.38%
18 Mar 20210.420.430.440.41626338-2.33%
17 Mar 20210.430.440.440.43574132-2.27%
16 Mar 20210.440.440.440.436450690.00%
15 Mar 20210.440.450.450.441049694-2.22%
12 Mar 20210.450.460.460.447790030.00%
10 Mar 20210.450.460.470.441161547-2.17%
09 Mar 20210.460.450.460.4412194572.22%
08 Mar 20210.450.470.470.45618149-2.17%
05 Mar 20210.460.470.470.459522770.00%
04 Mar 20210.460.470.470.455384600.00%
03 Mar 20210.460.470.480.46564243-2.13%
02 Mar 20210.470.460.470.4512929934.44%
01 Mar 20210.450.460.470.441017473-2.17%
26 Feb 20210.460.480.480.45929678-4.17%
25 Feb 20210.480.470.480.467934984.35%
24 Feb 20210.460.470.480.463951050.00%
23 Feb 20210.460.440.460.444975734.55%
22 Feb 20210.440.450.460.44997492-2.22%
19 Feb 20210.450.470.470.451500526-4.26%
18 Feb 20210.470.480.480.466373740.00%
17 Feb 20210.470.470.480.467733660.00%
16 Feb 20210.470.480.480.47947165-2.08%
15 Feb 20210.480.470.490.478988880.00%
12 Feb 20210.480.480.500.479269920.00%
11 Feb 20210.480.480.480.4711297380.00%
10 Feb 20210.480.480.480.484305540.00%
09 Feb 20210.480.490.490.481096662-2.04%
08 Feb 20210.490.480.500.485541720.00%
05 Feb 20210.490.520.520.491005345-2.00%
04 Feb 20210.500.490.500.4812775114.17%
03 Feb 20210.480.480.490.48857402-2.04%
02 Feb 20210.490.510.520.481465902-3.92%
01 Feb 20210.510.510.520.4816446064.08%
29 Jan 20210.490.510.520.481435626-2.00%
28 Jan 20210.500.480.500.4621071944.17%
27 Jan 20210.480.470.480.4514761672.13%
25 Jan 20210.470.460.480.451514212-2.08%
22 Jan 20210.480.500.510.482022935-4.00%
21 Jan 20210.500.520.520.502807324-3.85%
20 Jan 20210.520.530.550.516743232-1.89%
19 Jan 20210.530.480.530.4842303633.92%
18 Jan 20210.510.520.520.512736481-3.77%
15 Jan 20210.530.530.560.535763527-5.36%
14 Jan 20210.560.560.560.561083555-3.45%
13 Jan 20210.580.590.600.582435526-3.33%
12 Jan 20210.600.670.670.6033996615-4.76%
11 Jan 20210.630.630.630.6333394293.28%
08 Jan 20210.610.610.610.6118428093.39%
07 Jan 20210.590.590.590.5921323399.26%
06 Jan 20210.540.540.540.51907353910.20%
05 Jan 20210.490.460.490.44113146848.89%
04 Jan 20210.450.440.460.4477620212.27%
01 Jan 20210.440.440.440.4324623620.00%
31 Dec 20200.440.440.440.4438508710.00%
30 Dec 20200.440.440.440.4343513400.00%
29 Dec 20200.440.440.440.4419866560.00%
28 Dec 20200.440.440.450.4254692870.00%
24 Dec 20200.440.440.450.4438839810.00%
23 Dec 20200.440.440.450.4365282170.00%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026