Get 50% OFF This Monsoon!

Key Corp Historical Prices Data

Historical Prices Data shows how a stock has performed in the past, including its price changes and trading volumes. These Historical Prices Data helps investors understand the stock's past behavior and what factors might have influenced its price movements. By looking at Historical Prices, investors can get insights into market trends, analyze the data, and find connections between different factors.

Stay updated on a stock's performance by checking the Historical Prices on the Trade Brains Portal regularly, whether it's daily, weekly, or monthly updates.

Select Stock

Reliance Industries

HDFC Banks

Adani Ports

Tata Consultancy Services

Tata Motors

Date	Price	Change%	Open	High	Low	Volume

04-10-2024	303.25	-0.23 %	307	319.1	288.8	8,268
03-10-2024	303.95	+2.01 %	300.75	312.8	284.1	16,151
01-10-2024	297.95	+4.01 %	300.75	300.75	290.05	20,217
30-09-2024	286.45	+6.92 %	284.9	286.45	283	4,070
26-09-2024	267.9	-1.99 %	267.9	267.9	267.9	5,729
25-09-2024	273.35	-1.99 %	273.35	273.35	273.35	7,972
24-09-2024	278.9	-1.99 %	278.9	278.9	278.9	2,120
23-09-2024	284.55	-2 %	284.55	284.55	284.55	5,834
20-09-2024	290.35	-5.85 %	290.35	290.35	290.35	592
17-09-2024	308.4	-1.99 %	308.4	308.4	308.4	2,123
16-09-2024	314.65	-1.99 %	314.65	314.65	314.65	1,634
13-09-2024	321.05	-0.05 %	333.95	333.95	321.05	7,366
11-09-2024	321.2	+1.98 %	321.2	321.2	321.2	6,064
10-09-2024	314.95	+1.99 %	314.95	314.95	314.95	514
09-09-2024	308.8	+2 %	308.8	308.8	308.8	1,113
06-09-2024	302.75	+1.99 %	302.75	302.75	302.75	718
05-09-2024	296.85	+6.09 %	296.85	296.85	296.85	338
02-09-2024	279.8	+1.99 %	279.8	279.8	279.8	6,340
30-08-2024	274.35	+1.99 %	274.35	274.35	274.35	7,824
29-08-2024	269	+1.99 %	269	269	269	2,463
28-08-2024	263.75	+1.99 %	263.75	263.75	263.75	393
27-08-2024	258.6	+1.99 %	258.6	258.6	258.6	843
26-08-2024	253.55	+1.99 %	253.55	253.55	253.55	801
23-08-2024	248.6	+1.99 %	248.6	248.6	248.6	5,343
22-08-2024	243.75	+1.99 %	243.75	243.75	243.75	3,010
21-08-2024	239	+4.99 %	239	239	230	10,857
20-08-2024	227.65	+4.98 %	227.65	227.65	220.75	24,663
19-08-2024	216.85	+4.99 %	216.85	216.85	216.85	618
16-08-2024	206.55	+4.98 %	206.55	206.55	206.55	1,566
14-08-2024	196.75	+4.99 %	196.75	196.75	196.75	1,975
13-08-2024	187.4	+4.99 %	187.4	187.4	187.4	1,675
12-08-2024	178.5	+5 %	178.5	178.5	178.5	975
09-08-2024	170	+0.38 %	166	172.7	166	9,064
08-08-2024	169.35	-2 %	169.35	169.35	169.35	2,078
07-08-2024	172.8	-1.57 %	179.05	179.05	172.05	3,487
06-08-2024	175.55	+1.98 %	175.55	175.55	175.55	1,794
05-08-2024	172.15	+1.98 %	172.15	172.15	172.15	7,797
02-08-2024	168.8	+1.99 %	168.8	168.8	168.8	748
01-08-2024	165.5	+1.97 %	165.5	165.5	165.5	633
31-07-2024	162.3	+1.98 %	162.3	162.3	162.3	1,526
30-07-2024	159.15	+1.99 %	159.15	159.15	159.15	990
29-07-2024	156.05	+1.99 %	156.05	156.05	150.15	8,097
26-07-2024	153	+1.73 %	147.4	153	147.4	4,411
25-07-2024	150.4	-1.99 %	150.4	150.5	150.4	843
24-07-2024	153.45	-1.98 %	153.45	153.45	153.45	1,968
23-07-2024	156.55	-1.97 %	156.55	156.55	156.55	1,554
22-07-2024	159.7	-1.99 %	159.7	159.7	159.7	510
19-07-2024	162.95	-1.98 %	163	163	162.95	970
18-07-2024	166.25	+1.87 %	163.2	166.4	163	2,595
16-07-2024	163.2	-1.98 %	163.25	163.25	163.2	2,708
15-07-2024	166.5	+1.43 %	160.9	166.5	160.9	4,349
12-07-2024	164.15	-1.97 %	164.15	164.15	164.15	1,098
11-07-2024	167.45	-1.99 %	167.45	167.45	167.45	5,118
10-07-2024	170.85	-1.98 %	170.85	170.85	170.85	791
09-07-2024	174.3	-2 %	174.3	174.3	174.3	574
08-07-2024	177.85	-1.98 %	177.85	177.85	177.85	1,294
05-07-2024	181.45	-2 %	181.45	181.45	181.45	1,170
04-07-2024	185.15	-1.99 %	186	186	185.15	3,546
03-07-2024	188.9	+4.97 %	188.9	188.9	188.9	4,162
02-07-2024	179.95	+4.99 %	179.95	179.95	179	3,940
01-07-2024	171.4	+4.99 %	171.4	171.4	170.6	4,954
28-06-2024	163.25	+4.98 %	163	163.25	159.75	10,627
27-06-2024	155.5	+4.93 %	155.6	155.6	148	6,061
26-06-2024	148.2	+2.14 %	137.85	152.35	137.85	13,813
25-06-2024	145.1	-3.88 %	151	151	143.45	5,863
24-06-2024	150.95	-2.23 %	157.9	158.15	146.7	8,051
21-06-2024	154.4	-2 %	154.4	154.4	154.4	1,210
20-06-2024	157.55	-1.99 %	157.55	157.55	157.55	1,564
19-06-2024	160.75	-1.98 %	160.75	160.75	160.75	1,217
18-06-2024	164	-1.97 %	164	164	164	1,198
14-06-2024	167.3	-1.99 %	167.3	167.3	167.3	6,357
13-06-2024	170.7	-1.98 %	170.7	170.7	170.7	905
12-06-2024	174.15	-2 %	174.15	174.15	174.15	1,273
11-06-2024	177.7	-1.99 %	177.7	177.7	177.7	881
10-06-2024	181.3	-2 %	185	185	181.3	949
07-06-2024	185	+1.09 %	186.65	186.65	185	3,793
06-06-2024	183	+1.98 %	183	183	182	2,096
05-06-2024	179.45	+1.99 %	175.95	179.45	175.95	1,896
04-06-2024	175.95	-0.03 %	183.05	183.05	175.95	1,806
31-05-2024	176	+2 %	169.1	176	169.1	3,223
30-05-2024	172.55	-1.99 %	172.6	172.6	172.55	2,412
29-05-2024	176.05	+2 %	176.05	176.05	176.05	2,215
28-05-2024	172.6	+1.98 %	172.6	172.6	172.6	3,961
27-05-2024	169.25	-2 %	169.25	169.5	169.25	3,015
24-05-2024	172.7	-1.99 %	175	175	172.7	6,190
23-05-2024	176.2	+2 %	176.15	176.2	176.15	3,756
22-05-2024	172.75	+1.98 %	172.75	172.75	172.75	419
21-05-2024	169.4	+4.02 %	169.4	169.4	169.4	1,690
17-05-2024	162.85	+1.97 %	162.85	162.85	162.85	1,291
16-05-2024	159.7	+1.98 %	159.7	159.7	159.7	880
15-05-2024	156.6	+1.99 %	156.6	156.6	156.6	2,612
14-05-2024	153.55	+1.99 %	153.55	153.55	153.55	3,709
13-05-2024	150.55	+2 %	150.55	150.55	150.55	3,176
10-05-2024	147.6	+1.97 %	147	147.6	147	2,025
09-05-2024	144.75	+1.97 %	144.75	144.75	144.75	1,128
08-05-2024	141.95	+1.98 %	141.95	141.95	141.95	1,094
07-05-2024	139.2	+1.98 %	138.5	139.2	138.5	7,685
06-05-2024	136.5	+1.98 %	136.5	136.5	136.45	2,739
03-05-2024	133.85	+1.98 %	133.85	133.85	133.85	857
02-05-2024	131.25	+1.97 %	131.25	131.25	131.25	1,136
30-04-2024	128.72	+2 %	128.72	128.72	128.72	2,076
29-04-2024	126.2	+2 %	126.2	126.2	126.2	837
26-04-2024	123.73	+1.99 %	123.73	123.73	123.73	5,557
25-04-2024	121.31	+4.02 %	121.32	121.32	121.31	6,449
23-04-2024	116.62	+1.99 %	116.62	116.62	116.62	728
22-04-2024	114.34	+2 %	114.34	114.34	114.34	941
19-04-2024	112.1	+1.99 %	112.1	112.1	112.1	1,490
18-04-2024	109.91	+2 %	109.91	109.91	109.91	6,626
16-04-2024	107.76	+2 %	107.76	107.76	107.76	1,922
15-04-2024	105.65	-1.99 %	105.65	105.65	105.65	1,891
12-04-2024	107.8	-2 %	108	110	107.8	1,047
10-04-2024	110	+0.23 %	110	110	109	1,682
08-04-2024	109.75	-0.01 %	111.95	111.95	109.5	1,258
05-04-2024	109.76	-2 %	112	112	109.76	1,786
04-04-2024	112	+5 %	112	112	101.36	7,663
03-04-2024	106.67	+10.14 %	106.71	106.71	101.75	9,553
01-04-2024	96.85	+5 %	96.85	96.85	92.24	915
28-03-2024	92.24	+5 %	87.85	92.24	87.85	771
27-03-2024	87.85	0 %	87.85	87.85	83.46	779
26-03-2024	87.85	-2.45 %	91.65	94.45	86	4,376
22-03-2024	90.06	-4.24 %	94	94	89.35	2,987
21-03-2024	94.05	+0.8 %	95.17	95.17	88.64	2,932
20-03-2024	93.3	-4.95 %	102	102	93.26	1,177
19-03-2024	98.16	+0.42 %	102.63	102.63	98.05	5,876
18-03-2024	97.75	+4.99 %	97.75	97.75	97.75	2,900
15-03-2024	93.1	-2 %	95	95	93.1	1,210
14-03-2024	95	-1.99 %	96	96	95	921
13-03-2024	96.93	-1.99 %	96.93	96.93	96.93	1,123
12-03-2024	98.9	+1.99 %	98	98.9	98	5,954
11-03-2024	96.97	+2 %	95.1	96.97	94.99	2,197
07-03-2024	95.07	+2 %	94.49	95.07	94.49	3,572
06-03-2024	93.21	+4.03 %	93	93.21	93	1,344
04-03-2024	89.6	+1.99 %	89.6	89.6	89.6	3,526
01-03-2024	87.85	+1.93 %	86.19	87.91	86.19	1,743
29-02-2024	86.19	+2 %	85	86.19	85	1,238
28-02-2024	84.5	-1.57 %	84.15	84.5	84.14	3,426
27-02-2024	85.85	+1.97 %	83	85.85	83	2,573
26-02-2024	84.19	-1.99 %	84.25	84.25	84.19	1,090
23-02-2024	85.9	-1.83 %	86	86	85.9	3,639
22-02-2024	87.5	-1.84 %	89.14	89.14	87.5	741
21-02-2024	89.14	-1.99 %	90.9	90.9	89.14	842
20-02-2024	90.95	-1.99 %	92.5	92.5	90.95	1,290
19-02-2024	92.8	-1.9 %	96.49	96.49	92.8	661
16-02-2024	94.6	+0.07 %	95	95	94.6	1,218
15-02-2024	94.53	+2 %	94	94.53	94	2,892
14-02-2024	92.68	-2 %	93	93	92.68	3,463
13-02-2024	94.57	-2 %	94.57	94.57	94.57	2,088
12-02-2024	96.5	-1.96 %	97.5	97.5	96.5	1,159
09-02-2024	98.43	+2 %	96.5	98.43	96.5	2,363
08-02-2024	96.5	-1.99 %	96.5	96.5	96.5	5,390
07-02-2024	98.46	-3.86 %	107	107.5	97.29	10,761
06-02-2024	102.41	+4.99 %	102.41	102.41	102.41	3,935
05-02-2024	97.54	+4.99 %	97.36	97.54	88.35	5,263
02-02-2024	92.9	+8.54 %	94.1	94.35	89.75	8,117
31-01-2024	85.59	-2.98 %	83.81	88.22	83.81	20,474
30-01-2024	88.22	-5 %	88.22	88.22	88.22	3,984
29-01-2024	92.86	-4.99 %	92.86	92.86	92.86	2,927
25-01-2024	97.74	-5 %	97.74	97.74	97.74	3,197
24-01-2024	102.88	-5 %	113.6	113.6	102.88	18,114
23-01-2024	108.29	+10.24 %	108.29	108.29	108.29	19,799
19-01-2024	98.23	+4.99 %	98.23	98.23	98.23	4,688
18-01-2024	93.56	+4.99 %	93.56	93.56	93.56	2,166
17-01-2024	89.11	+10.24 %	89.11	89.11	89.11	5,653
15-01-2024	80.83	+4.99 %	80.83	80.83	80.83	4,528
12-01-2024	76.99	+4.99 %	76.99	76.99	76.99	2,638
11-01-2024	73.33	+5 %	73.33	73.33	73.33	7,288
10-01-2024	69.84	+4.99 %	69.84	69.84	69.84	4,183
09-01-2024	66.52	+4.99 %	63.35	66.52	63	11,645
08-01-2024	63.36	+2.19 %	61.99	64.7	60.4	11,063
05-01-2024	62	+2.73 %	60.35	62	58.7	7,326
04-01-2024	60.35	-2.99 %	62.25	62.85	60	18,797
03-01-2024	62.21	+0.34 %	63.25	65.05	59.15	13,790
02-01-2024	62	-1.32 %	64.09	64.09	62	5,820
01-01-2024	62.83	+0.48 %	63.5	63.5	59.61	7,440
29-12-2023	62.53	-0.24 %	63.9	63.9	59.71	3,570
28-12-2023	62.68	+0.87 %	64	64	61.01	2,811
27-12-2023	62.14	+0.45 %	64.89	64.89	61.1	2,932
26-12-2023	61.86	+0.78 %	62.61	62.61	61.7	1,929
22-12-2023	61.38	-1.63 %	62.49	62.99	60.01	1,526
21-12-2023	62.4	+0.55 %	62.54	62.54	59.1	1,837
20-12-2023	62.06	-2.88 %	62.62	62.9	61.01	6,973
19-12-2023	63.9	+0.65 %	64.74	64.74	60.42	2,707
18-12-2023	63.49	+0.91 %	63.94	64	61	8,836
15-12-2023	62.92	-2.43 %	67.95	67.95	62.56	5,925
13-12-2023	64.49	-0.77 %	62.31	66.47	62.31	1,869
12-12-2023	64.99	-0.9 %	65.6	65.6	62.35	4,210
11-12-2023	65.58	+2.47 %	65.6	66.7	62.55	5,853
07-12-2023	64	+4.3 %	61.99	64	58.55	8,391
06-12-2023	61.36	-1.75 %	62.45	63.9	60.01	6,393
05-12-2023	62.45	+2.38 %	61	63	58.06	6,724
04-12-2023	61	-3.13 %	66.11	66.11	60	8,890
01-12-2023	62.97	+3.79 %	60.9	63.7	60	9,480
30-11-2023	60.67	+4.97 %	57.8	60.69	56.9	39,957
29-11-2023	57.8	+0.82 %	58.75	58.75	56.15	4,397
24-11-2023	57.33	+0.14 %	56.6	57.4	55.6	972
22-11-2023	57.25	+1.72 %	58.85	58.85	55.05	3,548
21-11-2023	56.28	-0.39 %	58.25	58.25	56	569
20-11-2023	56.5	-0.21 %	58.89	58.89	56.27	1,834
17-11-2023	56.62	-2.09 %	57	58.98	56.27	3,351
16-11-2023	57.83	+1.12 %	57	58.98	55.15	5,352
15-11-2023	57.19	+0.44 %	58.99	58.99	56.9	5,125
13-11-2023	56.94	+0.78 %	57.63	57.63	56	2,933
10-11-2023	56.5	-0.09 %	57	57	56.25	2,264
09-11-2023	56.55	+0.41 %	58.95	58.95	55.65	1,529
08-11-2023	56.32	-0.32 %	56.99	57.5	56.11	6,263
06-11-2023	56.5	+0.61 %	57.28	57.28	56.01	2,515
03-11-2023	56.16	-1.47 %	57	57.2	56.01	1,612
02-11-2023	57	0 %	57.94	57.94	56.02	2,778
01-11-2023	57	0 %	57	58.25	55.15	1,495
31-10-2023	57	+0.05 %	58.45	58.45	55	797
30-10-2023	56.97	-0.05 %	58.4	58.45	55.05	2,129
26-10-2023	57	+1.77 %	55.99	58.81	54.15	2,221
25-10-2023	56.01	-1.74 %	55.86	59	54.15	1,949
23-10-2023	57	+1.73 %	57	57	54	297
20-10-2023	56.03	-0.83 %	57	57	56.01	419
19-10-2023	56.5	+0.78 %	58.86	58.86	55.81	949
18-10-2023	56.06	-0.78 %	56.5	57	56.02	1,295
17-10-2023	56.5	-0.34 %	56.02	57	56	1,652
16-10-2023	56.69	+1.56 %	55.82	57	55.82	3,281
13-10-2023	55.82	-1.2 %	56	57	55.81	2,572
12-10-2023	56.5	-0.34 %	55.75	56.5	55.75	927
11-10-2023	56.69	+1.09 %	56.74	56.74	55.75	6,241
10-10-2023	56.08	-1.35 %	56.75	56.75	55	1,357
09-10-2023	56.85	+1.34 %	56.11	57	56.11	1,186
06-10-2023	56.1	-0.88 %	55.47	56.99	55.47	1,866
05-10-2023	56.6	-0.7 %	55	56.85	55	1,331
04-10-2023	57	0 %	56.7	57	54.25	714
03-10-2023	57	+0.74 %	59.4	59.4	54.15	1,735
29-09-2023	56.58	+0.11 %	57	57.99	56.05	1,350
28-09-2023	56.52	-2.13 %	57.75	57.75	56.25	704
27-09-2023	57.75	+1.49 %	57.9	57.9	54.9	726
26-09-2023	56.9	-1.9 %	57.99	57.99	56.1	282
25-09-2023	58	+1.22 %	58	58	55.1	2,218
22-09-2023	57.3	+0.53 %	57.45	57.45	55.6	2,655
21-09-2023	57	0 %	55.86	57.33	54.3	1,454
20-09-2023	57	+0.88 %	57	57.5	55.1	977
18-09-2023	56.5	-0.88 %	57.14	57.14	54.9	1,322
15-09-2023	57	+3.39 %	54.99	57.88	54.99	825
14-09-2023	55.13	-2.42 %	59	59	53.68	4,344
13-09-2023	56.5	+0.71 %	56	56.5	56	631
12-09-2023	56.1	-1.16 %	56.6	57	56	334
11-09-2023	56.76	-0.42 %	58.42	59.8	56.3	2,205
08-09-2023	57	-2.25 %	58	58.31	56	2,738
07-09-2023	58.31	+0.81 %	59	59	56	783
06-09-2023	57.84	+1.9 %	56.76	58.45	56.76	2,279
05-09-2023	56.76	-0.46 %	57	58.49	56.65	1,026
04-09-2023	57.02	+0.6 %	58	59.5	55	7,599
01-09-2023	56.68	-2.28 %	57	57.99	56	2,646
31-08-2023	58	+3.2 %	55.5	58.4	55.5	189
30-08-2023	56.2	-1.4 %	58.95	58.95	56.05	3,348
29-08-2023	57	+0.51 %	56.71	58.5	55	3,098
28-08-2023	56.71	+0.91 %	57.29	57.8	56.71	2,747
24-08-2023	56.2	-3.1 %	58	59.85	55.5	970
23-08-2023	58	+1.65 %	59.5	59.5	55.1	2,512
22-08-2023	57.06	-3.27 %	59.99	59.99	56.41	2,246
21-08-2023	58.99	+4.96 %	59.01	59.01	56.35	339
18-08-2023	56.2	-4.1 %	61.45	61.45	56.1	3,808
17-08-2023	58.6	+1.65 %	60.64	60.64	57.77	1,406
14-08-2023	57.65	+3.87 %	55.5	57.9	52.75	5,930
11-08-2023	55.5	-1.16 %	58.95	58.95	55.5	155
10-08-2023	56.15	-2.01 %	60.16	60.16	55.05	1,761
09-08-2023	57.3	+1.15 %	54.99	59.3	54.99	658
08-08-2023	56.65	+0.27 %	59.3	59.3	53.7	569
07-08-2023	56.5	+4.44 %	56.8	56.8	54.81	665
04-08-2023	54.1	-0.28 %	55.49	55.99	53.95	891
03-08-2023	54.25	-4.39 %	54.72	57.9	54.2	676
02-08-2023	56.74	-0.89 %	60.11	60.11	54.7	1,906
01-08-2023	57.25	-0.99 %	58	58.2	55.35	1,172
31-07-2023	57.82	+4.29 %	55.5	57.9	55.5	1,896
28-07-2023	55.44	-0.11 %	54.25	57.5	54.25	4,721
27-07-2023	55.5	-2.63 %	57	57	54.15	1,980
26-07-2023	57	+1.53 %	56.05	58.75	53.6	4,448
25-07-2023	56.14	-3.16 %	57.9	57.9	56	3,227
24-07-2023	57.97	+1.7 %	57.9	57.99	57.9	439
21-07-2023	57	+1.33 %	56	57.95	56	368
20-07-2023	56.25	-1.78 %	56.05	57.94	55.01	1,173
19-07-2023	57.27	-2.85 %	58.95	58.95	56.5	2,773
18-07-2023	58.95	+1.57 %	60.94	60.94	57.05	587
17-07-2023	58.04	+0.96 %	57.49	60.2	57.45	1,938
14-07-2023	57.49	-2.06 %	55.77	57.55	55.77	816
13-07-2023	58.7	-0.51 %	59.95	59.95	56.25	2,739
12-07-2023	59	+3.06 %	59.88	59.88	57.25	213
11-07-2023	57.25	+0.23 %	59.85	59.97	57	1,279
10-07-2023	57.12	-3.84 %	58.5	61.5	56.51	2,301
07-07-2023	59.4	+0.59 %	59	59.45	58.05	2,048
06-07-2023	59.05	-0.67 %	59.01	59.74	59.01	591
05-07-2023	59.45	+0.68 %	59.05	60	59	2,900
04-07-2023	59.05	-2.88 %	59	59.05	59	943
03-07-2023	60.8	-1.78 %	61.9	61.9	59.01	748
30-06-2023	61.9	+0.02 %	62.4	64.96	59.02	691
28-06-2023	61.89	+0.57 %	62	63.99	58.8	2,442
27-06-2023	61.54	-3.09 %	60.5	63.4	60.33	547
26-06-2023	63.5	+3.42 %	64.46	64.46	58.35	426
23-06-2023	61.4	+0.33 %	60.8	61.45	59.55	860
21-06-2023	61.2	+0.58 %	58.01	63.89	58.01	2,491
20-06-2023	60.85	-0.51 %	63.9	63.9	60.11	3,134
19-06-2023	61.16	+4.98 %	60	61.17	59	10,348
16-06-2023	58.26	-1.25 %	56.11	60	56.11	704
15-06-2023	59	+0.03 %	59.1	60.75	58.65	1,623
14-06-2023	58.98	-0.03 %	59	59.5	56.13	2,201
13-06-2023	59	+0.25 %	60.9	60.9	58	872
12-06-2023	58.85	+0.29 %	59.96	59.96	56.25	1,502
09-06-2023	58.68	-2.2 %	58	61.5	57.01	4,940
08-06-2023	60	+4.35 %	62.59	62.59	57	3,027
06-06-2023	57.5	+0.97 %	58	58	54.11	1,772
05-06-2023	56.95	+3.15 %	58.45	58.45	55.31	2,084
01-06-2023	55.21	-2.42 %	56.58	58.78	55	571
31-05-2023	56.58	+1.58 %	55.7	56.6	53.51	317
30-05-2023	55.7	-0.87 %	55.1	57.29	53.55	233
29-05-2023	56.19	+0.36 %	53.5	57.5	53.5	1,378
26-05-2023	55.99	+1.25 %	53.6	56.27	53.6	939
24-05-2023	55.3	-5 %	55.3	58.04	55.3	10,126
23-05-2023	58.21	-4.99 %	58.21	58.21	58.21	667
22-05-2023	61.27	-4.99 %	64.45	64.45	61.27	3,092
19-05-2023	64.49	+3.68 %	65.31	65.31	59.09	9,248
18-05-2023	62.2	+5 %	62.2	62.2	56.3	15,770
17-05-2023	59.24	+5 %	59.24	59.24	59.24	1,708
16-05-2023	56.42	+4.5 %	52	56.68	51.3	10,756
15-05-2023	53.99	+5.74 %	51.99	54.6	50.37	5,304
11-05-2023	51.06	-2.72 %	50.02	52.47	50.01	1,209
10-05-2023	52.49	+0.94 %	52	52.85	52	405
09-05-2023	52	+2.22 %	51.98	52.45	50.01	2,539
08-05-2023	50.87	-4 %	50.5	53	50.5	1,667
04-05-2023	52.99	+1.9 %	51.95	52.99	50	337
03-05-2023	52	+1.44 %	53.8	53.8	52	44
02-05-2023	51.26	+2.52 %	49.75	52.4	48	882
28-04-2023	50	+0.6 %	50	52.09	49.7	2,121
27-04-2023	49.7	-0.1 %	49.7	49.7	49.7	93
26-04-2023	49.75	+1.74 %	49.5	49.75	49.5	217
25-04-2023	48.9	-1.71 %	48.5	48.9	48	20
24-04-2023	49.75	-0.5 %	51.75	52.5	48.76	965
21-04-2023	50	-1.57 %	50.8	50.8	48.65	2,991
20-04-2023	50.8	-1.07 %	51.55	51.55	49	2,859
19-04-2023	51.35	+0.71 %	49.8	51.5	48.56	31
18-04-2023	50.99	+3.85 %	51.5	51.5	49.3	28
17-04-2023	49.1	-2.29 %	50	51.9	48.55	1,068
13-04-2023	50.25	+0.5 %	48.5	51.5	48.5	233
12-04-2023	50	-1.96 %	49.06	51.85	49.06	1,760
10-04-2023	51	-0.68 %	48.79	51	48.79	513
06-04-2023	51.35	+0.69 %	52	52.5	49	1,967
05-04-2023	51	+1.05 %	50.49	52.98	50.4	743
03-04-2023	50.47	+4.95 %	49.95	50.49	48	4,005
31-03-2023	48.09	+3.78 %	46	48.5	44.75	2,230
29-03-2023	46.34	-3.26 %	48.9	48.9	46.3	77
28-03-2023	47.9	+4.36 %	45	47.9	45	12
27-03-2023	45.9	-4.99 %	48.31	50	45.9	211
24-03-2023	48.31	+5 %	43.71	48.31	43.71	21
23-03-2023	46.01	-4.96 %	50.8	50.8	46.01	134
22-03-2023	48.41	-2.18 %	51.84	51.84	47.02	635
21-03-2023	49.49	+4.74 %	48	49.49	47.2	282
20-03-2023	47.25	+5 %	43	47.25	42.75	385
17-03-2023	45	-2.2 %	46.01	46.01	43.8	203
16-03-2023	46.01	-1.92 %	47	47	46	1,679
15-03-2023	46.91	+0.24 %	46.9	49	46.9	1,521
14-03-2023	46.8	-1.49 %	46.8	49.7	46.8	1,017
13-03-2023	47.51	+0.02 %	49.87	49.87	47.51	33
10-03-2023	47.5	-3.14 %	49	49	46.55	543
08-03-2023	49.04	+0.29 %	49.01	50.15	49.01	3,188
03-03-2023	48.9	-0.33 %	49.99	49.99	48.9	98
02-03-2023	49.06	-3.23 %	50.39	50.39	48.17	2,089
01-03-2023	50.7	+1.91 %	50.7	50.7	50.7	8
28-02-2023	49.75	+2.26 %	49.65	50.5	49.65	2,306
27-02-2023	48.65	0 %	51.05	51.05	48.65	120
24-02-2023	48.65	+0.41 %	48.65	50.2	48.65	82
23-02-2023	48.45	-2.81 %	47.4	51.45	47.4	1,861
22-02-2023	49.85	+2.57 %	48	49.85	46.3	1,454
21-02-2023	48.6	-3.57 %	50.35	50.35	47.9	15,194
20-02-2023	50.4	+0.1 %	47.85	50.4	47.85	542
17-02-2023	50.35	-0.79 %	50.75	50.75	49	1,181
16-02-2023	50.75	+1.6 %	51.5	51.5	46.95	1,870
14-02-2023	49.95	-0.79 %	51.9	52.35	48.15	2,163
13-02-2023	50.35	-0.2 %	50.6	50.6	48.1	318
10-02-2023	50.45	+1.51 %	48.05	50.8	48	624
09-02-2023	49.7	+0.91 %	46.8	51	46.8	1,187
08-02-2023	49.25	-2.48 %	50.5	50.5	48	1,727
07-02-2023	50.5	+0.2 %	51.9	51.9	48.55	156
06-02-2023	50.4	-0.1 %	50.6	50.6	49	267
03-02-2023	50.45	-0.98 %	50	51.75	49.05	516
02-02-2023	50.95	-0.1 %	50.25	51.9	48.45	324
01-02-2023	51	0 %	49.6	51.95	48.45	1,537
31-01-2023	51	+2 %	50	51.95	49	3,420
30-01-2023	50	+0.2 %	50.9	50.9	49.05	593
27-01-2023	49.9	-0.2 %	51.9	51.9	49.1	1,221
25-01-2023	50	-2.53 %	48.8	51	48.8	759
24-01-2023	51.3	-1.06 %	51.7	51.7	49.3	2,033
23-01-2023	51.85	+4.64 %	51.95	52	49	798
20-01-2023	49.55	-2.08 %	53	53	48.1	2,135
19-01-2023	50.6	-1.65 %	49.5	53.9	49.5	658
18-01-2023	51.45	-0.19 %	49.15	51.55	49.15	206
17-01-2023	51.55	+3.51 %	50.05	51.75	50.05	365
16-01-2023	49.8	-0.4 %	49.15	51.95	49.15	1,499
13-01-2023	50	+0.91 %	49	51.45	49	166
12-01-2023	49.55	+0.61 %	49.05	50	49.05	577
11-01-2023	49.25	-0.81 %	49.6	50.55	49.05	151
10-01-2023	49.65	-0.1 %	51.7	51.7	49.6	395
06-01-2023	49.7	-4.24 %	51.5	51.5	49.55	785
05-01-2023	51.9	+0.19 %	50.5	51.9	49.3	565
04-01-2023	51.8	+2.37 %	50.6	52.95	49.2	3,387
03-01-2023	50.6	+0.3 %	51.95	51.95	49.05	306
02-01-2023	50.45	+2.44 %	51.35	51.5	49.65	2,115
29-12-2022	49.25	-0.51 %	48.85	50	48.85	371
28-12-2022	49.5	+0.61 %	49	51.45	48.05	196
27-12-2022	49.2	+0.31 %	49.2	51.8	49.2	313
23-12-2022	49.05	-0.71 %	48.05	50.95	47	1,383
21-12-2022	49.4	-2.95 %	51.85	51.85	49.4	700
20-12-2022	50.9	-0.78 %	49.25	51.45	49.25	1,049
19-12-2022	51.3	-0.19 %	51.5	51.5	49.2	7,062
15-12-2022	51.4	-0.1 %	50.05	51.9	49.25	1,437
14-12-2022	51.45	0 %	51.95	51.95	49.5	1,169
13-12-2022	51.45	+1.88 %	50.25	51.95	49.35	2,055
12-12-2022	50.5	-1.46 %	51.25	51.95	49.3	574
09-12-2022	51.25	+0.29 %	51.9	51.9	51.25	277
08-12-2022	51.1	+2.2 %	50	51.15	49.55	309
07-12-2022	50	-3.29 %	52.9	52.95	49.6	493
06-12-2022	51.7	-2.91 %	53.95	53.95	50.6	2,491
05-12-2022	53.25	+2.4 %	52	54.6	49.4	8,667
02-12-2022	52	+4 %	50.75	52.4	50	1,698
25-11-2022	50	-1.28 %	50	50.6	49.05	1,068
24-11-2022	50.65	+1.3 %	51.5	51.5	48.75	2,041
23-11-2022	50	-3.19 %	51.75	51.75	49.1	1,331
22-11-2022	51.65	+1.27 %	50	52	48.45	576
21-11-2022	51	-0.97 %	51	51	50	336
18-11-2022	51.5	+2.59 %	50	52	49.05	607
17-11-2022	50.2	-0.3 %	52.65	52.65	50	1,386
16-11-2022	50.35	-1.18 %	50.95	52.5	49.75	1,058
15-11-2022	50.95	-1.55 %	53	53	50	3,457
14-11-2022	51.75	+2.68 %	50.1	51.75	50.1	1,579
11-11-2022	50.4	-3.08 %	51.6	54.5	49.4	2,389
10-11-2022	52	-1.42 %	52.75	52.75	50.15	2,577
09-11-2022	52.75	-4.95 %	55.5	58.05	52.75	7,624
07-11-2022	55.5	-0.18 %	57.95	57.95	52.85	1,142
04-11-2022	55.6	+3.15 %	56	56.5	52	4,364
03-11-2022	53.9	+4.66 %	50.5	54.05	49.05	5,701
02-11-2022	51.5	+2.18 %	51.45	52.85	47.9	2,078
01-11-2022	50.4	-0.1 %	50.45	50.45	48.05	1,659
31-10-2022	50.45	+2.96 %	46.6	51.25	46.6	1,093
28-10-2022	49	-4.39 %	51.3	51.3	48.7	1,347
27-10-2022	51.25	-0.87 %	51	51.5	49.55	855
25-10-2022	51.7	+1.87 %	50.75	51.95	49	705
24-10-2022	50.75	+2.84 %	51.8	51.8	49.4	531
21-10-2022	49.35	+1.54 %	49.5	51	49	4,114
20-10-2022	48.6	-2.21 %	48.05	49.5	47.5	200
19-10-2022	49.7	-0.5 %	50	50	48.05	327
18-10-2022	49.95	+0.3 %	49	50.75	48.05	1,123
17-10-2022	49.8	0 %	50.3	50.3	48.05	991
14-10-2022	49.8	-0.4 %	50	50.75	48	1,191
13-10-2022	50	-1.19 %	50.6	50.95	48.5	587
12-10-2022	50.6	-0.78 %	50.5	51	50.5	220
11-10-2022	51	-0.97 %	54.05	54.05	49.1	1,392
10-10-2022	51.5	0 %	51.5	51.5	48.95	949
07-10-2022	51.5	+0.98 %	51.95	51.95	48.8	2,241
06-10-2022	51	+1.9 %	52.4	52.4	48.6	1,728
04-10-2022	50.05	-0.6 %	52.1	52.1	48.5	1,887
03-10-2022	50.35	+1.1 %	48.8	52.25	47.8	621
30-09-2022	49.8	-1.39 %	49	50	48.55	883
29-09-2022	50.5	+3.06 %	48.05	51	48.05	919
28-09-2022	49	-0.81 %	51	51	47.15	699
27-09-2022	49.4	-0.1 %	47.05	49.45	47.05	862
26-09-2022	49.45	+0.3 %	51.75	51.75	46.85	693
23-09-2022	49.3	+0.51 %	51.5	51.5	48.05	1,256
22-09-2022	49.05	0 %	51.5	51.5	49.05	508
21-09-2022	49.05	-3.25 %	52.95	52.95	49.05	2,790
20-09-2022	50.7	+0.4 %	50.5	52.5	49.25	2,328
19-09-2022	50.5	+0.8 %	51.15	51.15	49.05	786
16-09-2022	50.1	-0.5 %	51.95	52	49.05	791
15-09-2022	50.35	+0.2 %	52.75	52.75	48.5	1,275
14-09-2022	50.25	+0.1 %	51.75	51.75	47.75	4,256
13-09-2022	50.2	+0.1 %	47.8	52.15	47.8	3,277
12-09-2022	50.15	-0.5 %	52.85	52.85	48.75	366
09-09-2022	50.4	+5 %	49	50.4	48	3,947
08-09-2022	48	+2.02 %	48.5	49.4	47.5	1,324
07-09-2022	47.05	-3.98 %	51.45	51.45	47	1,721
06-09-2022	49	-2.68 %	50.35	51	47.85	536
05-09-2022	50.35	+3.71 %	50.5	50.5	48.55	824
02-09-2022	48.55	+1.78 %	49.75	49.75	48.1	204
01-09-2022	47.7	-0.93 %	47.8	50.55	47	825
30-08-2022	48.15	-3.7 %	48	49.5	47.5	1,229
29-08-2022	50	+0.4 %	49.8	51.6	47.35	914
26-08-2022	49.8	+3.32 %	48.1	50	47	1,749
25-08-2022	48.2	-3.6 %	51	51	47.85	352
24-08-2022	50	+4.06 %	50.4	50.45	46.65	439
23-08-2022	48.05	-4.57 %	52.8	52.8	47.9	519
22-08-2022	50.35	-5 %	51.95	51.95	50.35	2,803
19-08-2022	53	+1.44 %	54.7	54.7	50	1,408
18-08-2022	52.25	-2.15 %	51.05	56.05	50.75	2,784
17-08-2022	53.4	+4.81 %	49.75	53.45	49.75	3,138
16-08-2022	50.95	-3.87 %	51.95	55.6	50.4	3,412
12-08-2022	53	+3.92 %	51.1	53.55	48.55	4,389
11-08-2022	51	+4.72 %	51.1	51.1	48.7	3,676
10-08-2022	48.7	-2.99 %	47.8	52.7	47.7	10,193
08-08-2022	50.2	-4.92 %	55.4	55.4	50.2	4,831
05-08-2022	52.8	+4.97 %	52.75	52.8	52.75	837
04-08-2022	50.3	+4.9 %	50.3	50.3	50.3	2,660
03-08-2022	47.95	+3.12 %	47.7	47.95	44.75	1,983
02-08-2022	46.5	+2.42 %	45.9	46.9	44.1	1,432
01-08-2022	45.4	+0.78 %	45.9	46.8	45	1,912
29-07-2022	45.05	-3.64 %	47.85	47.85	45	1,324
28-07-2022	46.75	+0.54 %	46.9	48.3	46	3,373
27-07-2022	46.5	-3.63 %	48	48.9	46.05	4,032
26-07-2022	48.25	-2.92 %	49.5	49.5	47.4	617
25-07-2022	49.7	+1.43 %	49	51.4	48	2,231
22-07-2022	49	+2.94 %	49.7	49.95	47	2,693
21-07-2022	47.6	-4.8 %	51.3	52.5	47.5	3,666
20-07-2022	50	+1.21 %	49	51.85	47.55	2,404
19-07-2022	49.4	-2.85 %	50.85	53.35	48.35	17,395
18-07-2022	50.85	-1.83 %	52	53.75	49.25	2,459
15-07-2022	51.8	-0.86 %	53.8	53.8	49.65	9,328
14-07-2022	52.25	-2.15 %	55.85	55.85	50.75	4,050
13-07-2022	53.4	-4.22 %	53	56.9	53	2,257
12-07-2022	55.75	+0.27 %	53.65	57.9	52.85	7,080
11-07-2022	55.6	-3.47 %	57.6	59.35	54.75	16,125
08-07-2022	57.6	-0.69 %	55.3	60.9	55.3	7,353
07-07-2022	58	+1.4 %	59.9	59.9	54.4	2,799
06-07-2022	57.2	+4.67 %	55	57.35	51.95	20,017
05-07-2022	54.65	-4.71 %	60.2	60.2	54.5	19,546
04-07-2022	57.35	+4.94 %	51.95	57.35	51.95	19,865
01-07-2022	54.65	-4.96 %	54.65	54.65	54.65	2,850
30-06-2022	57.5	-4.96 %	57.5	57.5	57.5	278
29-06-2022	60.5	-4.95 %	60.5	60.5	60.5	953
28-06-2022	63.65	-4.93 %	63.65	63.65	63.65	297
27-06-2022	66.95	-4.97 %	66.95	66.95	66.95	602
24-06-2022	70.45	-4.99 %	70.45	70.45	70.45	769
23-06-2022	74.15	-5 %	74.15	74.15	74.15	1,127
22-06-2022	78.05	-4.99 %	78.05	78.05	78.05	250
21-06-2022	82.15	-4.97 %	82.15	82.15	82.15	67
20-06-2022	86.45	-4.95 %	86.45	86.45	86.45	507
17-06-2022	90.95	+4.18 %	87.3	91.65	82.95	8,311
16-06-2022	87.3	0 %	88.5	88.5	80.1	28,387

What is Historical Prices Data?

Historical Prices provides information about a stock's past performance, including its price movements and trading volumes over specific periods. This data includes information about the opening, closing, high, and low prices for each trading session during the designated time frame.

The benefits of historical price data in stock trading are :

• Stock Analysis: Traders use historical price data to analyze past Stock trends and patterns, helping them make informed decisions about future price movements.

• Technical Analysis: Historical price data forms the basis of technical analysis, where traders use chart patterns, indicators, and statistical tools to identify potential trading opportunities based on past price behavior.

• Strategy Development: By studying historical price data, traders can develop and backtest trading strategies to determine their effectiveness in different market conditions.

• Risk Management: Understanding past price movements allows traders to assess the potential risks associated with a particular trade or investment, helping them implement risk management strategies to protect their capital.

• Predictive Modeling: Some traders and analysts use historical price data to build predictive models and algorithms that forecast future price movements with a certain degree of accuracy.

FAQs

What is Historical Prices of stocks?

Historical Prices provides information about a stock's past performance, including its price movements and trading volumes over specific periods.

Why is Historical Prices of stocks important?

Historical Prices of stocks helps investors understand how a stock has performed in the past. It offers insights into market trends, analysis, and correlations, which can aid in making informed investment decisions.

Where can I find Historical Prices data?

Historical Prices data is often available on financial websites, stock market platforms, or through specialized data providers. Trade Brains Portal is one such platform where you can access Historical Prices data.

How can Historical Prices data be used?

Investors use Historical Prices data to analyze past performance, identify patterns or trends, and forecast potential future price movements. It also helps in determining a company's valuation and growth potential.

What time frames are available in Historical Prices data of stocks?

Historical Prices data of stocks can be available for various time frames, including daily, weekly, monthly, quarterly, or yearly intervals, depending on the source and platform.

Is Historical Prices data of stocks reliable for predicting future stock movements?

While Historical Prices data can offer valuable insights, it's important to remember that past performance does not guarantee future results. Other factors, such as market conditions, economic indicators, and company news, also influence stock movements.

Can Historical Prices data be used for technical analysis?

Yes, Historical Prices data is commonly used in technical analysis to identify support and resistance levels, chart patterns, and indicators like moving averages or relative strength.

Is there a cost associated with accessing Historical Prices data of stocks?

Trade Brain Portal offer Historical Prices data of stocks for free.

Download the App

SEBI REGISTERED RESEARCH ANALYST REGISTRATION NUMBER: INH000015729

Disclaimer: "Investments in securities are subject to market risks. Read all the related documents carefully before investing." Receiving registration from SEBI and certification from NISM does not assure the performance of the intermediary or guarantee returns to investors in any manner. Compliance Email: compliance@tradebrains.in