Adani Ports and Special Economic Zone Limited [ADANIPORTS]

Services

31-Mar-2023
Open : ₹643.90
High : ₹655.40
Low : ₹627.35
Close : ₹631.90
-0.75% [-₹4.75]

Moving Average

NameValueAction
Simple Moving Average (9) 641.41 Sell
Simple Moving Average (21) 659.77 Sell
Simple Moving Average (25) 644.82 Sell
Simple Moving Average (50) 627.63 Buy
Simple Moving Average (100) 741.37 Sell
Simple Moving Average (200) 766.02 Sell
NameValueAction
Exponential Moving Average (9) 638.61 Sell
Exponential Moving Average (21) 642.71 Sell
Exponential Moving Average (25) 643.04 Sell
Exponential Moving Average (50) 660.48 Sell
Exponential Moving Average (100) 704.08 Sell
Exponential Moving Average (200) 735.42 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 647.33 - -
R3 677.13 666.27 639.61 673.98 -
R2 666.27 655.55 637.04 664.69 -
R1 649.08 648.93 634.47 645.93 643.65
P 638.22 638.22 638.22 636.64 635.50
S1 621.03 627.50 629.33 617.88 615.60
S2 610.17 620.88 626.76 664.69 -
S3 592.98 610.17 624.19 589.83 -
S4 - - 616.47 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹643.90 ₹655.40 ₹627.35 ₹631.90 -0.75% [-₹4.75] 94,66,910
29-Mar-2023 ₹593.35 ₹642.55 ₹590.10 ₹636.65 7.29% [₹43.25] 1,70,57,169
28-Mar-2023 ₹622.60 ₹627.80 ₹571.55 ₹593.40 -5.67% [-₹35.70] 1,98,60,622
27-Mar-2023 ₹638.00 ₹644.85 ₹625.50 ₹629.10 -1.39% [-₹8.90] 56,21,870
24-Mar-2023 ₹658.20 ₹660.65 ₹633.95 ₹638.00 -2.59% [-₹16.95] 60,72,701
23-Mar-2023 ₹655.00 ₹667.35 ₹652.05 ₹654.95 -0.33% [-₹2.20] 44,91,324
22-Mar-2023 ₹669.90 ₹671.90 ₹654.15 ₹657.15 -1.15% [-₹7.65] 44,57,720
21-Mar-2023 ₹671.50 ₹674.40 ₹661.20 ₹664.80 -0.29% [-₹1.95] 50,11,027
20-Mar-2023 ₹671.00 ₹677.75 ₹659.30 ₹666.75 -2.00% [-₹13.60] 52,50,369
17-Mar-2023 ₹688.50 ₹691.75 ₹671.30 ₹680.35 0.11% [₹0.75] 76,25,895
16-Mar-2023 ₹686.90 ₹692.35 ₹675.15 ₹679.60 0.04% [₹0.25] 1,29,92,236
15-Mar-2023 ₹661.55 ₹687.85 ₹657.25 ₹679.35 3.80% [₹24.85] 1,55,14,873
14-Mar-2023 ₹681.20 ₹684.55 ₹638.60 ₹654.50 -3.92% [-₹26.70] 1,81,47,337
13-Mar-2023 ₹703.70 ₹710.55 ₹677.15 ₹681.20 -2.38% [-₹16.60] 96,93,337
10-Mar-2023 ₹684.80 ₹701.75 ₹680.65 ₹697.80 0.08% [₹0.55] 1,21,38,642
09-Mar-2023 ₹713.90 ₹716.60 ₹686.00 ₹697.25 -2.08% [-₹14.80] 1,70,41,388
08-Mar-2023 ₹700.00 ₹715.00 ₹682.00 ₹712.05 3.08% [₹21.30] 2,02,32,587
06-Mar-2023 ₹690.00 ₹722.75 ₹681.10 ₹690.75 0.89% [₹6.10] 3,74,35,406
03-Mar-2023 ₹663.00 ₹704.00 ₹650.55 ₹684.65 9.91% [₹61.75] 4,28,32,968
02-Mar-2023 ₹603.95 ₹625.00 ₹585.60 ₹622.90 3.45% [₹20.80] 2,10,80,489
01-Mar-2023 ₹598.00 ₹616.00 ₹594.60 ₹602.10 1.63% [₹9.65] 1,86,61,166
28-Feb-2023 ₹563.00 ₹614.45 ₹551.95 ₹592.45 5.42% [₹30.45] 2,53,60,275
27-Feb-2023 ₹559.00 ₹571.95 ₹553.10 ₹562.00 0.55% [₹3.10] 84,84,384
24-Feb-2023 ₹557.00 ₹565.90 ₹543.20 ₹558.90 1.28% [₹7.05] 86,31,548
23-Feb-2023 ₹539.50 ₹558.15 ₹533.65 ₹551.85 0.87% [₹4.75] 1,07,11,597
22-Feb-2023 ₹583.50 ₹583.55 ₹540.00 ₹547.10 -6.19% [-₹36.10] 1,09,94,235
21-Feb-2023 ₹585.00 ₹593.80 ₹579.20 ₹583.20 0.60% [₹3.50] 77,02,230
20-Feb-2023 ₹567.30 ₹581.65 ₹560.00 ₹579.70 0.18% [₹1.05] 95,07,162
17-Feb-2023 ₹579.00 ₹586.00 ₹569.10 ₹578.65 0.25% [₹1.45] 88,80,620
16-Feb-2023 ₹580.00 ₹590.80 ₹573.30 ₹577.20 1.43% [₹8.15] 99,09,820
15-Feb-2023 ₹567.80 ₹578.85 ₹561.90 ₹569.05 0.70% [₹3.95] 92,59,895
14-Feb-2023 ₹551.00 ₹581.25 ₹538.30 ₹565.10 2.06% [₹11.40] 1,79,76,429
13-Feb-2023 ₹587.90 ₹596.10 ₹537.40 ₹553.70 -5.18% [-₹30.25] 1,95,28,545
10-Feb-2023 ₹573.60 ₹599.90 ₹560.00 ₹583.95 0.28% [₹1.65] 1,25,27,188
09-Feb-2023 ₹587.25 ₹589.00 ₹546.20 ₹582.30 -2.83% [-₹16.95] 2,24,94,005
08-Feb-2023 ₹564.00 ₹605.00 ₹563.00 ₹599.25 8.33% [₹46.10] 3,11,11,885
07-Feb-2023 ₹550.00 ₹598.45 ₹543.00 ₹553.15 1.41% [₹7.70] 4,66,50,736
06-Feb-2023 ₹498.00 ₹548.70 ₹476.70 ₹545.45 9.34% [₹46.60] 3,83,63,919
03-Feb-2023 ₹459.00 ₹507.00 ₹395.10 ₹498.85 7.87% [₹36.40] 8,96,62,866
02-Feb-2023 ₹510.00 ₹534.00 ₹424.05 ₹462.45 -6.60% [-₹32.70] 11,55,17,458
01-Feb-2023 ₹627.00 ₹629.00 ₹459.50 ₹495.15 -19.18% [-₹117.50] 4,65,57,720
31-Jan-2023 ₹600.00 ₹626.90 ₹588.10 ₹612.65 2.62% [₹15.65] 3,32,72,489
30-Jan-2023 ₹620.00 ₹656.60 ₹566.95 ₹597.00 0.01% [₹0.05] 5,82,56,575
27-Jan-2023 ₹699.00 ₹699.85 ₹537.00 ₹596.95 -16.29% [-₹116.20] 6,41,94,046
25-Jan-2023 ₹753.00 ₹756.90 ₹706.00 ₹713.15 -6.31% [-₹48.05] 1,70,85,455
24-Jan-2023 ₹769.15 ₹774.00 ₹758.00 ₹761.20 -1.02% [-₹7.85] 30,11,438
23-Jan-2023 ₹778.35 ₹778.35 ₹762.40 ₹769.05 -0.70% [-₹5.40] 42,83,589
20-Jan-2023 ₹776.00 ₹786.60 ₹772.45 ₹774.45 -0.21% [-₹1.60] 33,28,697
19-Jan-2023 ₹783.95 ₹783.95 ₹771.75 ₹776.05 -1.33% [-₹10.45] 50,86,667
18-Jan-2023 ₹784.00 ₹795.85 ₹776.60 ₹786.50 0.22% [₹1.75] 55,85,785
17-Jan-2023 ₹788.35 ₹791.45 ₹778.10 ₹784.75 -0.29% [-₹2.30] 29,48,618
16-Jan-2023 ₹797.00 ₹797.50 ₹784.40 ₹787.05 -0.96% [-₹7.60] 36,01,251
13-Jan-2023 ₹795.60 ₹800.25 ₹786.00 ₹794.65 0.21% [₹1.70] 40,59,998
12-Jan-2023 ₹796.70 ₹799.45 ₹786.10 ₹792.95 -0.44% [-₹3.50] 26,70,641
11-Jan-2023 ₹800.00 ₹803.10 ₹789.05 ₹796.45 0.01% [₹0.05] 36,18,663
10-Jan-2023 ₹817.00 ₹820.65 ₹781.10 ₹796.40 -2.48% [-₹20.25] 45,45,808
09-Jan-2023 ₹810.45 ₹820.25 ₹809.10 ₹816.65 1.31% [₹10.55] 20,40,072
06-Jan-2023 ₹819.90 ₹824.40 ₹803.50 ₹806.10 -1.65% [-₹13.50] 28,92,006
05-Jan-2023 ₹814.05 ₹821.60 ₹797.00 ₹819.60 1.19% [₹9.60] 31,19,740
04-Jan-2023 ₹820.80 ₹822.00 ₹806.50 ₹810.00 -1.27% [-₹10.45] 32,60,112
03-Jan-2023 ₹822.25 ₹826.40 ₹817.80 ₹820.45 -0.22% [-₹1.85] 21,66,531
02-Jan-2023 ₹823.00 ₹826.75 ₹816.30 ₹822.30 0.51% [₹4.20] 20,42,294
30-Dec-2022 ₹822.45 ₹826.75 ₹815.60 ₹818.10 -0.18% [-₹1.45] 32,52,956
29-Dec-2022 ₹807.00 ₹822.50 ₹799.55 ₹819.55 1.14% [₹9.20] 53,08,353
28-Dec-2022 ₹815.75 ₹817.00 ₹808.80 ₹810.35 -0.83% [-₹6.80] 36,24,974
27-Dec-2022 ₹810.10 ₹821.20 ₹798.10 ₹817.15 1.38% [₹11.10] 48,72,234
26-Dec-2022 ₹798.00 ₹812.00 ₹785.30 ₹806.05 1.50% [₹11.95] 72,05,540
23-Dec-2022 ₹853.00 ₹853.95 ₹790.20 ₹794.10 -7.33% [-₹62.80] 91,12,806
22-Dec-2022 ₹864.70 ₹874.30 ₹845.55 ₹856.90 -0.09% [-₹0.75] 55,17,570
21-Dec-2022 ₹887.00 ₹893.00 ₹851.55 ₹857.65 -3.01% [-₹26.60] 46,60,583
20-Dec-2022 ₹894.10 ₹895.30 ₹871.30 ₹884.25 -0.96% [-₹8.60] 40,23,275
19-Dec-2022 ₹860.45 ₹896.00 ₹859.60 ₹892.85 3.77% [₹32.40] 52,05,837
16-Dec-2022 ₹882.95 ₹890.95 ₹854.40 ₹860.45 -2.66% [-₹23.50] 77,91,763
15-Dec-2022 ₹900.25 ₹906.95 ₹880.35 ₹883.95 -1.84% [-₹16.60] 36,79,459
14-Dec-2022 ₹897.20 ₹908.50 ₹891.65 ₹900.55 0.64% [₹5.75] 49,30,906
13-Dec-2022 ₹884.95 ₹898.00 ₹881.30 ₹894.80 1.53% [₹13.50] 38,21,073
12-Dec-2022 ₹892.05 ₹894.85 ₹878.55 ₹881.30 -1.06% [-₹9.45] 34,12,185
09-Dec-2022 ₹896.05 ₹912.00 ₹882.20 ₹890.75 -0.24% [-₹2.15] 69,79,639
08-Dec-2022 ₹888.00 ₹898.50 ₹887.35 ₹892.90 0.69% [₹6.15] 28,22,061
07-Dec-2022 ₹897.80 ₹902.50 ₹884.80 ₹886.75 -1.08% [-₹9.70] 28,67,882
06-Dec-2022 ₹893.80 ₹902.30 ₹886.00 ₹896.45 0.37% [₹3.30] 48,36,193
05-Dec-2022 ₹891.60 ₹896.50 ₹878.55 ₹893.15 0.56% [₹4.95] 39,66,501
02-Dec-2022 ₹894.00 ₹903.60 ₹884.25 ₹888.20 -0.26% [-₹2.35] 62,79,538
01-Dec-2022 ₹884.75 ₹896.50 ₹882.00 ₹890.55 1.08% [₹9.55] 44,91,806
30-Nov-2022 ₹878.90 ₹884.15 ₹873.30 ₹881.00 0.32% [₹2.80] 37,97,377
29-Nov-2022 ₹878.00 ₹891.80 ₹874.65 ₹878.20 -0.05% [-₹0.40] 36,63,099
28-Nov-2022 ₹876.00 ₹885.25 ₹873.50 ₹878.60 -0.11% [-₹1.00] 41,68,244
25-Nov-2022 ₹877.00 ₹881.00 ₹872.10 ₹879.60 0.34% [₹2.95] 50,79,099
24-Nov-2022 ₹873.90 ₹882.50 ₹868.30 ₹876.65 0.35% [₹3.05] 51,11,180
23-Nov-2022 ₹885.45 ₹887.50 ₹866.65 ₹873.60 -1.00% [-₹8.85] 53,19,949
22-Nov-2022 ₹871.60 ₹885.75 ₹870.50 ₹882.45 1.24% [₹10.85] 54,66,001
21-Nov-2022 ₹885.00 ₹888.00 ₹869.00 ₹871.60 -1.95% [-₹17.30] 61,08,453
18-Nov-2022 ₹892.05 ₹894.90 ₹879.60 ₹888.90 -0.22% [-₹1.95] 53,84,458
17-Nov-2022 ₹886.00 ₹897.70 ₹880.50 ₹890.85 0.39% [₹3.50] 51,90,475
14-Nov-2022 ₹895.00 ₹907.50 ₹885.00 ₹895.05 0.06% [₹0.55] 76,53,024
11-Nov-2022 ₹905.00 ₹907.80 ₹890.80 ₹894.50 0.12% [₹1.05] 87,77,095
10-Nov-2022 ₹894.00 ₹898.00 ₹876.30 ₹893.45 0.30% [₹2.65] 99,06,420
09-Nov-2022 ₹859.50 ₹901.00 ₹859.00 ₹890.80 4.43% [₹37.80] 2,00,88,415
07-Nov-2022 ₹867.20 ₹869.00 ₹845.55 ₹853.00 -1.15% [-₹9.90] 79,95,787
04-Nov-2022 ₹837.00 ₹867.00 ₹832.00 ₹862.90 3.48% [₹29.05] 1,11,28,361
03-Nov-2022 ₹825.00 ₹837.80 ₹823.50 ₹833.85 0.05% [₹0.45] 66,32,872
31-Oct-2022 ₹824.00 ₹831.00 ₹819.50 ₹823.55 0.40% [₹3.25] 44,87,537
27-Oct-2022 ₹805.00 ₹824.00 ₹795.00 ₹821.25 2.61% [₹20.90] 71,10,289
25-Oct-2022 ₹806.70 ₹812.75 ₹797.10 ₹800.35 -0.64% [-₹5.15] 44,85,050
24-Oct-2022 ₹808.00 ₹810.00 ₹802.00 ₹805.50 0.48% [₹3.85] 6,65,021
20-Oct-2022 ₹801.00 ₹822.25 ₹795.05 ₹820.05 1.86% [₹15.00] 44,81,441
19-Oct-2022 ₹814.00 ₹823.45 ₹801.15 ₹805.05 -0.60% [-₹4.90] 52,22,275
18-Oct-2022 ₹791.45 ₹815.00 ₹790.50 ₹809.95 3.02% [₹23.75] 73,72,253
17-Oct-2022 ₹782.10 ₹789.95 ₹771.65 ₹786.20 0.78% [₹6.10] 46,02,870
14-Oct-2022 ₹804.00 ₹806.60 ₹778.25 ₹780.10 -0.59% [-₹4.65] 45,62,526
13-Oct-2022 ₹807.00 ₹811.75 ₹777.00 ₹784.75 -2.38% [-₹19.15] 74,91,563
12-Oct-2022 ₹801.00 ₹806.50 ₹786.35 ₹803.90 0.82% [₹6.55] 56,28,537
11-Oct-2022 ₹814.00 ₹820.60 ₹795.25 ₹797.35 -1.33% [-₹10.75] 61,93,388
10-Oct-2022 ₹807.50 ₹813.95 ₹799.00 ₹808.10 -1.08% [-₹8.80] 46,42,360
07-Oct-2022 ₹821.00 ₹826.00 ₹806.35 ₹816.90 -0.87% [-₹7.20] 60,86,925
06-Oct-2022 ₹832.90 ₹835.00 ₹822.30 ₹824.10 0.13% [₹1.05] 61,75,752
04-Oct-2022 ₹804.00 ₹826.30 ₹790.10 ₹823.05 4.93% [₹38.65] 1,04,45,528
03-Oct-2022 ₹821.00 ₹834.40 ₹773.15 ₹784.40 -4.42% [-₹36.25] 1,29,03,551
30-Sep-2022 ₹822.50 ₹830.45 ₹801.00 ₹820.65 0.52% [₹4.25] 1,04,06,215
29-Sep-2022 ₹839.00 ₹847.50 ₹813.05 ₹816.40 -1.29% [-₹10.70] 74,76,709
28-Sep-2022 ₹835.90 ₹847.00 ₹823.35 ₹827.10 -2.03% [-₹17.10] 70,40,943
26-Sep-2022 ₹909.00 ₹909.90 ₹855.25 ₹863.40 -5.52% [-₹50.40] 98,80,236
23-Sep-2022 ₹950.00 ₹950.85 ₹910.15 ₹913.80 -3.47% [-₹32.85] 66,46,619
22-Sep-2022 ₹933.90 ₹953.50 ₹928.05 ₹946.65 1.47% [₹13.75] 88,55,564
21-Sep-2022 ₹974.00 ₹976.10 ₹917.10 ₹932.90 -3.85% [-₹37.35] 1,31,78,269
20-Sep-2022 ₹974.20 ₹987.85 ₹967.00 ₹970.25 1.11% [₹10.65] 75,39,047
19-Sep-2022 ₹942.90 ₹972.60 ₹935.30 ₹959.60 2.28% [₹21.40] 79,22,869
16-Sep-2022 ₹970.25 ₹976.45 ₹926.15 ₹938.20 -3.13% [-₹30.35] 1,07,12,402
15-Sep-2022 ₹955.00 ₹972.70 ₹950.40 ₹968.55 2.18% [₹20.70] 87,03,534
14-Sep-2022 ₹941.00 ₹958.80 ₹939.00 ₹947.85 -0.10% [-₹0.95] 85,00,355
13-Sep-2022 ₹946.00 ₹953.90 ₹933.00 ₹948.80 1.10% [₹10.30] 96,51,873
12-Sep-2022 ₹914.70 ₹942.00 ₹911.00 ₹938.50 3.49% [₹31.65] 1,25,71,292
09-Sep-2022 ₹888.80 ₹925.00 ₹887.00 ₹906.85 2.46% [₹21.80] 1,83,69,177
08-Sep-2022 ₹880.60 ₹888.40 ₹867.00 ₹885.05 1.16% [₹10.15] 79,43,521
07-Sep-2022 ₹847.00 ₹878.75 ₹845.10 ₹874.90 2.89% [₹24.55] 89,30,248
06-Sep-2022 ₹854.70 ₹858.55 ₹844.05 ₹850.35 -0.06% [-₹0.55] 33,80,947
05-Sep-2022 ₹854.95 ₹864.90 ₹848.20 ₹850.90 -0.12% [-₹1.05] 54,34,684
02-Sep-2022 ₹842.00 ₹860.90 ₹838.05 ₹851.95 1.69% [₹14.15] 88,40,020
01-Sep-2022 ₹841.80 ₹846.55 ₹831.35 ₹837.80 -0.52% [-₹4.35] 38,88,408
30-Aug-2022 ₹844.00 ₹860.60 ₹838.70 ₹842.15 0.69% [₹5.75] 94,90,984
29-Aug-2022 ₹815.10 ₹844.60 ₹815.00 ₹836.40 -0.16% [-₹1.30] 66,52,807
26-Aug-2022 ₹821.00 ₹845.00 ₹817.65 ₹837.70 2.66% [₹21.70] 85,13,113
25-Aug-2022 ₹840.50 ₹842.35 ₹812.30 ₹816.00 -2.43% [-₹20.30] 62,87,921
24-Aug-2022 ₹830.25 ₹838.15 ₹817.10 ₹836.30 0.46% [₹3.80] 65,58,722
23-Aug-2022 ₹835.80 ₹857.20 ₹806.10 ₹832.50 -0.92% [-₹7.75] 1,35,15,300
22-Aug-2022 ₹876.20 ₹891.90 ₹837.35 ₹840.25 -3.62% [-₹31.55] 1,46,93,558
19-Aug-2022 ₹837.25 ₹883.90 ₹833.95 ₹871.80 4.65% [₹38.75] 2,45,06,694
18-Aug-2022 ₹824.75 ₹836.45 ₹820.45 ₹833.05 1.01% [₹8.30] 38,36,669
17-Aug-2022 ₹827.35 ₹831.95 ₹821.15 ₹824.75 0.07% [₹0.60] 36,94,850
16-Aug-2022 ₹792.30 ₹826.00 ₹791.15 ₹824.15 4.54% [₹35.80] 68,20,860
12-Aug-2022 ₹793.50 ₹799.70 ₹785.50 ₹788.35 -0.56% [-₹4.40] 22,81,608
11-Aug-2022 ₹794.70 ₹799.90 ₹788.30 ₹792.75 0.28% [₹2.20] 21,40,171
10-Aug-2022 ₹803.00 ₹808.00 ₹778.30 ₹790.55 -1.38% [-₹11.10] 55,41,103
05-Aug-2022 ₹811.10 ₹818.70 ₹805.50 ₹810.25 0.37% [₹3.00] 28,07,602
04-Aug-2022 ₹811.05 ₹820.50 ₹796.50 ₹807.25 0.01% [₹0.05] 46,41,779
03-Aug-2022 ₹802.80 ₹809.90 ₹795.35 ₹807.20 0.61% [₹4.90] 33,26,267
02-Aug-2022 ₹800.85 ₹810.40 ₹795.00 ₹802.30 0.13% [₹1.05] 43,93,310
01-Aug-2022 ₹770.00 ₹804.00 ₹765.05 ₹801.25 4.92% [₹37.55] 64,59,641
29-Jul-2022 ₹769.00 ₹775.65 ₹758.85 ₹763.70 -0.10% [-₹0.80] 31,82,798
28-Jul-2022 ₹763.65 ₹768.60 ₹757.65 ₹764.50 0.51% [₹3.85] 26,96,358
27-Jul-2022 ₹748.70 ₹762.20 ₹747.05 ₹760.65 1.54% [₹11.55] 25,39,587
26-Jul-2022 ₹749.90 ₹753.50 ₹745.00 ₹749.10 -0.11% [-₹0.85] 18,03,260
25-Jul-2022 ₹757.00 ₹757.25 ₹746.05 ₹749.95 -0.57% [-₹4.30] 15,92,179
22-Jul-2022 ₹757.65 ₹764.95 ₹751.55 ₹754.25 0.00% [₹0.00] 28,54,708
21-Jul-2022 ₹747.70 ₹756.90 ₹741.20 ₹754.25 1.44% [₹10.70] 26,39,283
20-Jul-2022 ₹756.95 ₹756.95 ₹741.90 ₹743.55 -0.73% [-₹5.45] 21,76,017
19-Jul-2022 ₹736.95 ₹751.80 ₹734.05 ₹749.00 1.25% [₹9.25] 28,64,129
18-Jul-2022 ₹736.95 ₹742.50 ₹732.60 ₹739.75 1.21% [₹8.85] 24,03,691
15-Jul-2022 ₹737.70 ₹738.45 ₹726.10 ₹730.90 0.89% [₹6.45] 41,27,381
14-Jul-2022 ₹729.00 ₹730.80 ₹716.55 ₹724.45 -0.32% [-₹2.30] 28,59,869
13-Jul-2022 ₹737.05 ₹739.00 ₹724.35 ₹726.75 -0.70% [-₹5.15] 23,73,553
12-Jul-2022 ₹729.00 ₹742.90 ₹726.35 ₹731.90 0.37% [₹2.70] 58,46,548
11-Jul-2022 ₹715.00 ₹732.00 ₹713.05 ₹729.20 1.89% [₹13.50] 38,14,715
08-Jul-2022 ₹709.90 ₹717.75 ₹706.55 ₹715.70 1.72% [₹12.10] 38,80,791
07-Jul-2022 ₹701.00 ₹707.00 ₹695.00 ₹703.60 1.33% [₹9.25] 28,96,584
06-Jul-2022 ₹678.00 ₹696.30 ₹677.15 ₹694.35 2.30% [₹15.60] 26,34,839
05-Jul-2022 ₹686.45 ₹694.20 ₹676.95 ₹678.75 -0.48% [-₹3.25] 24,72,875
04-Jul-2022 ₹679.85 ₹684.30 ₹673.10 ₹682.00 0.60% [₹4.10] 18,74,921
01-Jul-2022 ₹670.00 ₹680.00 ₹656.00 ₹677.90 0.87% [₹5.85] 31,51,179
30-Jun-2022 ₹680.55 ₹685.90 ₹666.60 ₹672.05 -0.85% [-₹5.75] 35,02,799
29-Jun-2022 ₹675.00 ₹684.40 ₹667.00 ₹677.80 -0.04% [-₹0.25] 33,32,554
28-Jun-2022 ₹681.00 ₹683.80 ₹670.25 ₹678.05 -1.41% [-₹9.70] 45,96,840
27-Jun-2022 ₹698.00 ₹698.70 ₹684.90 ₹687.75 0.20% [₹1.35] 27,11,512
24-Jun-2022 ₹683.00 ₹687.95 ₹677.10 ₹686.40 1.64% [₹11.10] 27,40,927
22-Jun-2022 ₹684.90 ₹687.85 ₹665.55 ₹668.30 -3.02% [-₹20.80] 29,64,156
21-Jun-2022 ₹670.50 ₹691.55 ₹667.10 ₹689.10 3.91% [₹25.95] 33,13,116
20-Jun-2022 ₹671.00 ₹673.90 ₹653.10 ₹663.15 -0.87% [-₹5.80] 35,07,676
17-Jun-2022 ₹677.00 ₹689.45 ₹663.00 ₹668.95 -1.87% [-₹12.75] 61,03,963
16-Jun-2022 ₹711.95 ₹717.10 ₹677.00 ₹681.70 -3.13% [-₹22.05] 43,01,251
15-Jun-2022 ₹710.90 ₹713.30 ₹701.60 ₹703.75 -0.13% [-₹0.95] 24,47,673
14-Jun-2022 ₹695.40 ₹721.80 ₹693.55 ₹704.70 1.36% [₹9.45] 61,44,330
13-Jun-2022 ₹711.00 ₹714.70 ₹688.80 ₹695.25 -4.29% [-₹31.15] 45,35,069
10-Jun-2022 ₹726.00 ₹732.15 ₹718.20 ₹726.40 -1.24% [-₹9.10] 33,77,686
09-Jun-2022 ₹726.00 ₹737.00 ₹723.10 ₹735.50 0.95% [₹6.90] 26,04,731
08-Jun-2022 ₹735.55 ₹740.00 ₹725.35 ₹728.60 -0.81% [-₹5.95] 28,39,931
07-Jun-2022 ₹739.00 ₹742.50 ₹713.40 ₹734.55 -0.90% [-₹6.70] 24,88,075
06-Jun-2022 ₹738.50 ₹745.00 ₹725.30 ₹741.25 0.18% [₹1.35] 27,53,267
03-Jun-2022 ₹758.00 ₹758.50 ₹738.75 ₹739.90 -1.14% [-₹8.55] 29,60,614
02-Jun-2022 ₹737.00 ₹751.90 ₹730.25 ₹748.45 1.57% [₹11.55] 35,36,560
01-Jun-2022 ₹739.80 ₹743.70 ₹729.05 ₹736.90 -0.40% [-₹2.95] 31,96,984
31-May-2022 ₹731.10 ₹749.00 ₹728.00 ₹739.85 0.70% [₹5.15] 63,46,866
30-May-2022 ₹714.00 ₹737.00 ₹710.00 ₹734.70 4.49% [₹31.60] 55,46,106
27-May-2022 ₹714.10 ₹714.10 ₹697.00 ₹703.10 0.23% [₹1.60] 58,15,428
26-May-2022 ₹712.00 ₹719.30 ₹668.15 ₹701.50 -0.90% [-₹6.40] 1,35,69,693
25-May-2022 ₹735.00 ₹743.95 ₹705.40 ₹707.90 -5.88% [-₹44.25] 76,99,306
24-May-2022 ₹756.60 ₹764.80 ₹747.50 ₹752.15 -0.19% [-₹1.40] 46,53,281
23-May-2022 ₹774.85 ₹779.90 ₹751.25 ₹753.55 -1.82% [-₹14.00] 47,87,481
20-May-2022 ₹749.95 ₹772.80 ₹745.10 ₹767.55 4.74% [₹34.75] 54,34,279
19-May-2022 ₹744.00 ₹747.35 ₹730.00 ₹732.80 -3.55% [-₹27.00] 44,45,667
18-May-2022 ₹752.65 ₹767.20 ₹742.00 ₹759.80 2.02% [₹15.05] 90,20,504
17-May-2022 ₹720.00 ₹747.30 ₹715.35 ₹744.75 4.53% [₹32.25] 44,30,294
16-May-2022 ₹715.00 ₹728.15 ₹704.00 ₹712.50 0.93% [₹6.60] 56,06,071
13-May-2022 ₹727.00 ₹735.90 ₹701.80 ₹705.90 -1.04% [-₹7.40] 72,47,809
12-May-2022 ₹759.00 ₹759.00 ₹705.30 ₹713.30 -6.13% [-₹46.60] 1,05,70,456
11-May-2022 ₹771.00 ₹784.95 ₹749.05 ₹759.90 -1.20% [-₹9.20] 89,85,117
10-May-2022 ₹795.20 ₹803.95 ₹765.05 ₹769.10 -2.96% [-₹23.50] 53,44,522
09-May-2022 ₹807.45 ₹807.45 ₹783.00 ₹792.60 -2.32% [-₹18.80] 47,68,026
06-May-2022 ₹797.90 ₹820.95 ₹790.20 ₹811.40 0.01% [₹0.05] 61,50,326
05-May-2022 ₹820.90 ₹835.50 ₹806.00 ₹811.35 -0.18% [-₹1.45] 65,97,383
04-May-2022 ₹860.50 ₹864.20 ₹805.80 ₹812.80 -5.11% [-₹43.75] 79,69,164
02-May-2022 ₹850.00 ₹862.85 ₹838.05 ₹856.55 0.02% [₹0.15] 57,60,499
29-Apr-2022 ₹892.70 ₹898.90 ₹852.10 ₹856.40 -3.46% [-₹30.70] 1,15,43,840
28-Apr-2022 ₹899.00 ₹900.25 ₹876.80 ₹887.10 -0.02% [-₹0.20] 87,78,304
27-Apr-2022 ₹914.05 ₹924.65 ₹880.00 ₹887.30 -2.44% [-₹22.20] 2,07,93,885
26-Apr-2022 ₹868.00 ₹913.00 ₹865.40 ₹909.50 5.81% [₹49.95] 2,10,10,788
25-Apr-2022 ₹873.95 ₹880.95 ₹848.65 ₹859.55 -1.67% [-₹14.60] 1,01,45,325
22-Apr-2022 ₹847.45 ₹886.00 ₹840.70 ₹874.15 2.78% [₹23.65] 1,78,64,000
21-Apr-2022 ₹833.00 ₹858.90 ₹832.30 ₹850.50 2.76% [₹22.85] 55,39,106
20-Apr-2022 ₹825.60 ₹835.95 ₹820.00 ₹827.65 1.02% [₹8.35] 30,71,216
19-Apr-2022 ₹849.00 ₹850.25 ₹807.00 ₹819.30 -2.78% [-₹23.40] 44,72,320
18-Apr-2022 ₹831.35 ₹846.75 ₹821.40 ₹842.70 0.26% [₹2.20] 39,69,878
13-Apr-2022 ₹849.90 ₹854.90 ₹836.50 ₹840.50 -0.52% [-₹4.40] 29,55,807
12-Apr-2022 ₹853.90 ₹859.00 ₹835.00 ₹844.90 -1.13% [-₹9.65] 55,97,246
11-Apr-2022 ₹840.00 ₹860.00 ₹839.30 ₹854.55 1.82% [₹15.25] 60,30,153
08-Apr-2022 ₹823.00 ₹844.80 ₹817.40 ₹839.30 2.68% [₹21.90] 57,77,924
07-Apr-2022 ₹850.00 ₹866.00 ₹813.60 ₹817.40 -3.82% [-₹32.45] 1,16,62,093
06-Apr-2022 ₹852.95 ₹862.65 ₹840.00 ₹849.85 0.21% [₹1.80] 87,85,541
05-Apr-2022 ₹840.00 ₹860.90 ₹826.00 ₹848.05 3.60% [₹29.50] 2,10,90,646
04-Apr-2022 ₹791.00 ₹822.15 ₹783.65 ₹818.55 4.17% [₹32.80] 1,37,43,062
01-Apr-2022 ₹774.50 ₹790.70 ₹774.50 ₹785.75 1.49% [₹11.55] 68,16,743
31-Mar-2022 ₹767.40 ₹781.00 ₹765.50 ₹774.20 0.89% [₹6.80] 54,68,951
30-Mar-2022 ₹768.80 ₹775.95 ₹762.10 ₹767.40 0.72% [₹5.45] 69,13,983
29-Mar-2022 ₹741.00 ₹766.90 ₹738.05 ₹761.95 3.39% [₹24.95] 1,14,23,551
28-Mar-2022 ₹747.00 ₹749.70 ₹726.55 ₹737.00 -0.84% [-₹6.25] 56,91,095
25-Mar-2022 ₹737.00 ₹746.90 ₹730.05 ₹743.25 1.34% [₹9.80] 40,03,497
24-Mar-2022 ₹733.00 ₹742.30 ₹731.00 ₹733.45 -0.04% [-₹0.30] 29,14,647
23-Mar-2022 ₹747.95 ₹751.00 ₹731.80 ₹733.75 -0.73% [-₹5.40] 46,98,808
22-Mar-2022 ₹735.00 ₹743.90 ₹723.05 ₹739.15 0.54% [₹4.00] 50,10,054
21-Mar-2022 ₹741.00 ₹750.45 ₹725.40 ₹735.15 -0.67% [-₹4.95] 66,62,688
17-Mar-2022 ₹730.50 ₹743.80 ₹729.55 ₹740.10 2.25% [₹16.30] 49,57,379
16-Mar-2022 ₹726.00 ₹729.50 ₹721.00 ₹723.80 0.35% [₹2.50] 26,93,057
15-Mar-2022 ₹733.00 ₹736.00 ₹716.25 ₹721.30 -1.27% [-₹9.25] 42,28,582
14-Mar-2022 ₹725.95 ₹733.50 ₹724.00 ₹730.55 0.15% [₹1.10] 19,05,433
11-Mar-2022 ₹729.50 ₹731.75 ₹722.30 ₹729.45 -0.13% [-₹0.95] 28,64,685
10-Mar-2022 ₹727.90 ₹737.65 ₹720.60 ₹730.40 2.28% [₹16.30] 58,50,213
09-Mar-2022 ₹697.00 ₹718.00 ₹692.70 ₹714.10 3.67% [₹25.25] 53,51,552
08-Mar-2022 ₹679.65 ₹692.00 ₹670.60 ₹688.85 1.63% [₹11.05] 38,31,397
04-Mar-2022 ₹699.90 ₹710.70 ₹689.05 ₹700.15 -0.93% [-₹6.55] 79,41,457
03-Mar-2022 ₹718.80 ₹724.60 ₹703.00 ₹706.70 -0.51% [-₹3.60] 75,33,817
02-Mar-2022 ₹702.95 ₹717.90 ₹697.60 ₹710.30 0.40% [₹2.80] 44,48,558
28-Feb-2022 ₹690.00 ₹709.65 ₹684.50 ₹707.50 1.78% [₹12.35] 42,88,186
25-Feb-2022 ₹674.50 ₹703.00 ₹670.25 ₹695.15 6.15% [₹40.30] 57,38,223
24-Feb-2022 ₹682.00 ₹688.00 ₹651.95 ₹654.85 -7.34% [-₹51.85] 95,47,717
23-Feb-2022 ₹711.00 ₹719.40 ₹705.00 ₹706.70 0.16% [₹1.15] 29,78,284
22-Feb-2022 ₹698.00 ₹711.10 ₹685.00 ₹705.55 -0.78% [-₹5.55] 61,12,926
21-Feb-2022 ₹722.70 ₹726.75 ₹709.55 ₹711.10 -2.25% [-₹16.40] 28,05,791
18-Feb-2022 ₹729.90 ₹739.20 ₹725.50 ₹727.50 -0.91% [-₹6.70] 21,51,557
17-Feb-2022 ₹741.10 ₹745.00 ₹731.35 ₹734.20 -0.88% [-₹6.55] 34,07,347
16-Feb-2022 ₹724.90 ₹750.85 ₹722.10 ₹740.75 2.80% [₹20.15] 93,82,605
15-Feb-2022 ₹699.70 ₹722.45 ₹690.00 ₹720.60 3.57% [₹24.85] 33,19,096
14-Feb-2022 ₹714.80 ₹714.80 ₹691.00 ₹695.75 -3.86% [-₹27.95] 62,19,506
11-Feb-2022 ₹727.90 ₹733.90 ₹719.45 ₹723.70 -1.01% [-₹7.35] 36,21,116
10-Feb-2022 ₹736.90 ₹741.55 ₹728.05 ₹731.05 -0.33% [-₹2.40] 47,52,601
09-Feb-2022 ₹722.00 ₹735.40 ₹719.05 ₹733.45 2.18% [₹15.65] 31,86,942
08-Feb-2022 ₹719.00 ₹723.00 ₹703.00 ₹717.80 0.37% [₹2.65] 32,07,780
07-Feb-2022 ₹728.80 ₹729.90 ₹713.35 ₹715.15 -1.62% [-₹11.80] 26,10,637
04-Feb-2022 ₹735.00 ₹741.15 ₹724.00 ₹726.95 -0.76% [-₹5.55] 24,53,595
03-Feb-2022 ₹744.05 ₹745.00 ₹729.40 ₹732.50 -1.70% [-₹12.70] 26,89,612
02-Feb-2022 ₹723.90 ₹746.85 ₹721.50 ₹745.20 0.87% [₹6.45] 61,67,378
01-Feb-2022 ₹721.00 ₹744.30 ₹720.65 ₹738.75 3.13% [₹22.45] 60,52,108
31-Jan-2022 ₹719.70 ₹723.90 ₹714.55 ₹716.30 0.87% [₹6.15] 21,52,066
28-Jan-2022 ₹713.00 ₹732.80 ₹707.50 ₹710.15 0.15% [₹1.05] 35,43,413
27-Jan-2022 ₹699.80 ₹712.30 ₹691.00 ₹709.10 -0.28% [-₹2.00] 47,49,083
25-Jan-2022 ₹696.00 ₹712.85 ₹690.00 ₹711.10 1.23% [₹8.65] 44,82,325
24-Jan-2022 ₹723.90 ₹725.25 ₹689.00 ₹702.45 -2.96% [-₹21.45] 53,49,759
21-Jan-2022 ₹732.00 ₹733.65 ₹714.45 ₹723.90 -1.91% [-₹14.10] 92,44,367
20-Jan-2022 ₹744.00 ₹751.70 ₹735.00 ₹738.00 -0.83% [-₹6.20] 47,41,333
19-Jan-2022 ₹761.75 ₹761.75 ₹736.00 ₹744.20 -2.46% [-₹18.75] 58,43,870
18-Jan-2022 ₹780.00 ₹790.00 ₹760.00 ₹762.95 -2.07% [-₹16.10] 43,00,929
17-Jan-2022 ₹783.50 ₹789.40 ₹773.90 ₹779.05 -0.13% [-₹1.05] 31,87,871
14-Jan-2022 ₹769.00 ₹795.00 ₹763.65 ₹780.10 1.02% [₹7.90] 96,27,761
13-Jan-2022 ₹763.00 ₹776.00 ₹760.00 ₹772.20 1.13% [₹8.65] 40,49,411
12-Jan-2022 ₹769.50 ₹774.90 ₹754.00 ₹763.55 -0.20% [-₹1.55] 57,75,798
11-Jan-2022 ₹738.65 ₹768.90 ₹728.50 ₹765.10 3.55% [₹26.25] 89,59,781
10-Jan-2022 ₹737.10 ₹743.00 ₹734.10 ₹738.85 0.37% [₹2.75] 21,73,107
07-Jan-2022 ₹744.70 ₹747.70 ₹730.50 ₹736.10 -0.50% [-₹3.70] 25,90,751
06-Jan-2022 ₹748.90 ₹748.90 ₹730.10 ₹739.80 -2.00% [-₹15.10] 54,40,633
05-Jan-2022 ₹739.00 ₹758.80 ₹734.05 ₹754.90 2.12% [₹15.65] 54,09,002
04-Jan-2022 ₹743.00 ₹747.00 ₹732.65 ₹739.25 0.36% [₹2.65] 40,68,551
03-Jan-2022 ₹732.00 ₹738.65 ₹730.50 ₹736.60 0.86% [₹6.30] 23,77,227
31-Dec-2021 ₹725.00 ₹735.00 ₹725.00 ₹730.30 0.84% [₹6.05] 25,38,092
30-Dec-2021 ₹722.90 ₹726.00 ₹716.45 ₹724.25 0.21% [₹1.50] 36,54,532
29-Dec-2021 ₹729.00 ₹734.20 ₹720.10 ₹722.75 -0.89% [-₹6.50] 23,96,416
28-Dec-2021 ₹727.10 ₹738.90 ₹725.20 ₹729.25 0.84% [₹6.05] 36,04,123
27-Dec-2021 ₹717.00 ₹726.40 ₹713.00 ₹723.20 0.11% [₹0.80] 26,63,285
24-Dec-2021 ₹732.50 ₹734.90 ₹713.40 ₹722.40 -1.22% [-₹8.90] 39,46,754
23-Dec-2021 ₹732.80 ₹747.50 ₹728.85 ₹731.30 1.17% [₹8.45] 66,41,505
22-Dec-2021 ₹727.00 ₹729.90 ₹717.25 ₹722.85 -0.38% [-₹2.75] 36,26,585
21-Dec-2021 ₹710.00 ₹728.00 ₹701.70 ₹725.60 3.41% [₹23.90] 69,43,546
20-Dec-2021 ₹717.00 ₹717.00 ₹685.50 ₹701.70 -3.07% [-₹22.25] 45,59,002
17-Dec-2021 ₹744.50 ₹744.50 ₹721.20 ₹723.95 -2.85% [-₹21.20] 49,73,404
16-Dec-2021 ₹752.00 ₹756.45 ₹739.35 ₹745.15 -0.05% [-₹0.35] 33,03,620
15-Dec-2021 ₹763.70 ₹766.65 ₹742.95 ₹745.50 -2.38% [-₹18.20] 46,73,906
14-Dec-2021 ₹755.90 ₹766.00 ₹750.50 ₹763.70 0.69% [₹5.25] 29,19,015
13-Dec-2021 ₹775.00 ₹778.80 ₹750.10 ₹758.45 -1.20% [-₹9.25] 49,85,928
10-Dec-2021 ₹768.85 ₹794.95 ₹763.00 ₹767.70 -0.27% [-₹2.05] 1,00,49,545
09-Dec-2021 ₹766.70 ₹775.80 ₹760.00 ₹769.75 1.10% [₹8.35] 46,87,479
08-Dec-2021 ₹751.20 ₹764.40 ₹748.20 ₹761.40 2.24% [₹16.70] 46,21,331
07-Dec-2021 ₹729.00 ₹749.95 ₹725.80 ₹744.70 2.94% [₹21.25] 39,93,342
06-Dec-2021 ₹739.00 ₹744.50 ₹721.50 ₹723.45 -1.90% [-₹14.00] 35,37,411
03-Dec-2021 ₹739.00 ₹746.50 ₹734.00 ₹737.45 -0.22% [-₹1.65] 55,78,503
02-Dec-2021 ₹710.00 ₹742.30 ₹702.30 ₹739.10 4.40% [₹31.15] 84,78,638
01-Dec-2021 ₹695.00 ₹711.05 ₹682.75 ₹707.95 3.52% [₹24.10] 55,82,125