Ador Welding Limited [ADORWELD]

31-Mar-2023
Open : ₹939.90
High : ₹944.00
Low : ₹911.95
Close : ₹920.60
-0.70% [-₹6.45]

Moving Average

NameValueAction
Simple Moving Average (9) 887.67 Buy
Simple Moving Average (21) 862.65 Buy
Simple Moving Average (25) 857.94 Buy
Simple Moving Average (50) 844.79 Buy
Simple Moving Average (100) 840.11 Buy
Simple Moving Average (200) 821.46 Buy
NameValueAction
Exponential Moving Average (9) 895.23 Buy
Exponential Moving Average (21) 872.72 Buy
Exponential Moving Average (25) 868.58 Buy
Exponential Moving Average (50) 854.91 Buy
Exponential Moving Average (100) 843.51 Buy
Exponential Moving Average (200) 808.40 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 938.23 - -
R3 971.13 957.57 929.41 968.67 -
R2 957.57 945.32 926.48 956.34 -
R1 939.08 937.76 923.54 936.63 932.30
P 925.52 925.52 925.52 924.29 922.13
S1 907.03 913.27 917.66 904.58 900.25
S2 893.47 905.71 914.72 956.34 -
S3 874.98 893.47 911.79 872.53 -
S4 - - 902.97 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹939.90 ₹944.00 ₹911.95 ₹920.60 -0.70% [-₹6.45] 26,296
29-Mar-2023 ₹902.90 ₹932.00 ₹891.05 ₹927.05 2.67% [₹24.15] 21,146
28-Mar-2023 ₹925.90 ₹934.80 ₹901.00 ₹902.90 -2.32% [-₹21.45] 20,812
27-Mar-2023 ₹929.00 ₹956.85 ₹920.00 ₹924.35 1.05% [₹9.65] 1,32,161
24-Mar-2023 ₹872.70 ₹925.90 ₹865.60 ₹914.70 7.41% [₹63.10] 1,55,833
23-Mar-2023 ₹855.90 ₹866.95 ₹845.30 ₹851.60 0.24% [₹2.05] 11,780
22-Mar-2023 ₹857.95 ₹857.95 ₹845.00 ₹849.55 0.00% [₹0.00] 7,813
21-Mar-2023 ₹861.40 ₹864.25 ₹845.00 ₹849.55 0.10% [₹0.85] 7,356
20-Mar-2023 ₹824.40 ₹865.00 ₹824.40 ₹848.70 -0.79% [-₹6.75] 29,178
17-Mar-2023 ₹851.95 ₹862.15 ₹840.35 ₹855.45 1.20% [₹10.15] 20,600
16-Mar-2023 ₹848.25 ₹853.00 ₹834.05 ₹845.30 1.43% [₹11.90] 8,600
15-Mar-2023 ₹818.00 ₹849.25 ₹818.00 ₹833.40 2.14% [₹17.50] 7,589
14-Mar-2023 ₹836.85 ₹836.85 ₹808.15 ₹815.90 -1.05% [-₹8.65] 12,637
13-Mar-2023 ₹834.85 ₹851.85 ₹821.00 ₹824.55 -3.20% [-₹27.30] 16,229
10-Mar-2023 ₹863.00 ₹866.35 ₹847.00 ₹851.85 -1.34% [-₹11.60] 20,519
09-Mar-2023 ₹870.45 ₹870.45 ₹860.00 ₹863.45 0.02% [₹0.15] 25,886
08-Mar-2023 ₹864.85 ₹867.20 ₹855.00 ₹863.30 0.42% [₹3.60] 7,367
06-Mar-2023 ₹859.90 ₹869.85 ₹850.00 ₹859.70 1.18% [₹10.05] 18,215
03-Mar-2023 ₹844.35 ₹859.00 ₹832.50 ₹849.65 1.63% [₹13.65] 12,768
02-Mar-2023 ₹830.40 ₹848.05 ₹828.40 ₹836.00 0.97% [₹8.00] 5,099
01-Mar-2023 ₹839.10 ₹840.95 ₹821.05 ₹828.00 -0.34% [-₹2.80] 10,338
28-Feb-2023 ₹826.00 ₹835.00 ₹807.15 ₹830.80 0.67% [₹5.55] 18,146
27-Feb-2023 ₹839.80 ₹852.45 ₹822.65 ₹825.25 -2.72% [-₹23.05] 8,007
24-Feb-2023 ₹830.25 ₹854.95 ₹825.25 ₹848.30 2.37% [₹19.60] 17,023
23-Feb-2023 ₹859.90 ₹859.90 ₹823.85 ₹828.70 -2.54% [-₹21.60] 19,106
22-Feb-2023 ₹866.80 ₹878.50 ₹846.00 ₹850.30 -1.98% [-₹17.20] 11,162
21-Feb-2023 ₹877.45 ₹880.15 ₹865.55 ₹867.50 -0.16% [-₹1.40] 18,166
20-Feb-2023 ₹887.65 ₹887.65 ₹853.55 ₹868.90 -1.14% [-₹10.05] 11,219
17-Feb-2023 ₹867.05 ₹881.00 ₹858.90 ₹878.95 0.05% [₹0.45] 16,747
16-Feb-2023 ₹851.00 ₹893.90 ₹847.05 ₹878.50 3.85% [₹32.60] 37,599
15-Feb-2023 ₹832.90 ₹849.00 ₹828.05 ₹845.90 1.96% [₹16.25] 8,384
14-Feb-2023 ₹859.00 ₹859.00 ₹825.05 ₹829.65 -2.27% [-₹19.30] 11,935
13-Feb-2023 ₹862.65 ₹862.65 ₹841.10 ₹848.95 -0.11% [-₹0.95] 26,848
10-Feb-2023 ₹852.10 ₹857.30 ₹840.30 ₹849.90 0.12% [₹1.05] 10,920
09-Feb-2023 ₹835.00 ₹865.00 ₹815.00 ₹848.85 3.08% [₹25.35] 39,952
08-Feb-2023 ₹850.70 ₹850.70 ₹816.00 ₹823.50 -2.24% [-₹18.85] 20,530
07-Feb-2023 ₹881.20 ₹881.20 ₹828.30 ₹842.35 -3.07% [-₹26.65] 18,453
06-Feb-2023 ₹894.95 ₹913.00 ₹861.00 ₹869.00 4.40% [₹36.65] 1,04,755
03-Feb-2023 ₹845.45 ₹847.75 ₹822.50 ₹832.35 -0.08% [-₹0.70] 10,640
02-Feb-2023 ₹808.90 ₹844.70 ₹795.00 ₹833.05 3.08% [₹24.90] 33,458
01-Feb-2023 ₹809.00 ₹812.00 ₹794.00 ₹808.15 0.47% [₹3.75] 12,941
31-Jan-2023 ₹785.00 ₹812.25 ₹785.00 ₹804.40 1.84% [₹14.55] 19,953
30-Jan-2023 ₹785.00 ₹798.30 ₹785.00 ₹789.85 0.97% [₹7.55] 4,038
27-Jan-2023 ₹815.00 ₹815.00 ₹777.00 ₹782.30 -3.13% [-₹25.30] 13,161
25-Jan-2023 ₹808.00 ₹815.00 ₹800.85 ₹807.60 -0.22% [-₹1.75] 5,427
24-Jan-2023 ₹805.00 ₹810.00 ₹800.25 ₹809.35 0.96% [₹7.70] 3,306
23-Jan-2023 ₹819.50 ₹819.50 ₹800.00 ₹801.65 -0.69% [-₹5.60] 5,266
20-Jan-2023 ₹820.00 ₹820.00 ₹797.25 ₹807.25 -0.15% [-₹1.20] 7,855
19-Jan-2023 ₹803.75 ₹821.00 ₹792.90 ₹808.45 0.53% [₹4.30] 23,952
18-Jan-2023 ₹812.00 ₹815.45 ₹794.05 ₹804.15 -0.41% [-₹3.30] 9,229
17-Jan-2023 ₹808.75 ₹811.95 ₹795.00 ₹807.45 0.50% [₹4.05] 4,420
16-Jan-2023 ₹799.80 ₹808.95 ₹790.00 ₹803.40 1.34% [₹10.60] 9,688
13-Jan-2023 ₹817.00 ₹819.45 ₹787.85 ₹792.80 -2.71% [-₹22.10] 15,211
12-Jan-2023 ₹825.20 ₹829.90 ₹803.85 ₹814.90 -0.26% [-₹2.15] 12,897
11-Jan-2023 ₹841.20 ₹847.60 ₹813.85 ₹817.05 -2.40% [-₹20.05] 12,989
10-Jan-2023 ₹837.00 ₹841.90 ₹819.00 ₹837.10 0.76% [₹6.35] 5,557
09-Jan-2023 ₹848.00 ₹848.00 ₹827.10 ₹830.75 -0.37% [-₹3.10] 5,234
06-Jan-2023 ₹855.00 ₹855.00 ₹828.05 ₹833.85 -1.88% [-₹15.95] 7,592
05-Jan-2023 ₹857.20 ₹857.20 ₹840.00 ₹849.80 0.73% [₹6.15] 7,381
04-Jan-2023 ₹847.00 ₹856.00 ₹839.25 ₹843.65 -0.69% [-₹5.90] 20,083
03-Jan-2023 ₹868.50 ₹869.45 ₹844.05 ₹849.55 -1.22% [-₹10.45] 10,483
02-Jan-2023 ₹870.00 ₹885.95 ₹843.70 ₹860.00 1.46% [₹12.35] 34,473
30-Dec-2022 ₹850.25 ₹860.00 ₹839.60 ₹847.65 0.96% [₹8.05] 13,785
29-Dec-2022 ₹805.00 ₹844.00 ₹801.75 ₹839.60 4.85% [₹38.85] 21,930
28-Dec-2022 ₹795.00 ₹813.95 ₹784.05 ₹800.75 1.09% [₹8.65] 9,749
27-Dec-2022 ₹787.20 ₹803.15 ₹780.00 ₹792.10 1.88% [₹14.65] 9,096
26-Dec-2022 ₹775.25 ₹798.00 ₹760.00 ₹777.45 0.17% [₹1.35] 14,240
23-Dec-2022 ₹811.25 ₹811.25 ₹753.90 ₹776.10 -4.58% [-₹37.25] 16,416
22-Dec-2022 ₹832.50 ₹832.50 ₹807.20 ₹813.35 -0.74% [-₹6.05] 41,694
21-Dec-2022 ₹845.00 ₹847.95 ₹810.00 ₹819.40 -2.72% [-₹22.95] 17,866
20-Dec-2022 ₹835.00 ₹847.00 ₹821.50 ₹842.35 1.24% [₹10.35] 10,310
19-Dec-2022 ₹842.95 ₹844.10 ₹825.20 ₹832.00 0.20% [₹1.65] 7,573
16-Dec-2022 ₹847.00 ₹847.80 ₹827.55 ₹830.35 -0.68% [-₹5.65] 10,650
15-Dec-2022 ₹862.20 ₹867.95 ₹825.10 ₹836.00 -1.58% [-₹13.45] 12,347
14-Dec-2022 ₹847.00 ₹859.70 ₹845.00 ₹849.45 -0.30% [-₹2.55] 5,159
13-Dec-2022 ₹841.00 ₹859.50 ₹841.00 ₹852.00 0.48% [₹4.10] 3,325
12-Dec-2022 ₹876.80 ₹876.80 ₹842.95 ₹847.90 -1.94% [-₹16.80] 6,929
09-Dec-2022 ₹882.80 ₹882.80 ₹843.00 ₹864.70 -1.42% [-₹12.50] 14,272
08-Dec-2022 ₹844.05 ₹887.00 ₹838.10 ₹877.20 4.75% [₹39.75] 41,677
07-Dec-2022 ₹858.00 ₹860.00 ₹833.60 ₹837.45 -1.37% [-₹11.65] 4,341
06-Dec-2022 ₹855.35 ₹867.40 ₹840.35 ₹849.10 -0.73% [-₹6.25] 7,596
05-Dec-2022 ₹878.90 ₹889.80 ₹846.35 ₹855.35 -1.90% [-₹16.60] 8,319
02-Dec-2022 ₹846.15 ₹879.90 ₹838.90 ₹871.95 3.54% [₹29.85] 14,049
01-Dec-2022 ₹840.00 ₹855.25 ₹837.10 ₹842.10 1.14% [₹9.50] 9,845
30-Nov-2022 ₹841.20 ₹848.95 ₹825.25 ₹832.60 -0.14% [-₹1.20] 6,740
29-Nov-2022 ₹850.95 ₹860.00 ₹825.25 ₹833.80 -1.26% [-₹10.60] 5,842
28-Nov-2022 ₹859.00 ₹860.90 ₹837.95 ₹844.40 -1.81% [-₹15.60] 5,880
25-Nov-2022 ₹855.90 ₹872.40 ₹848.00 ₹860.00 1.37% [₹11.65] 9,529
24-Nov-2022 ₹868.10 ₹869.40 ₹845.25 ₹848.35 -1.41% [-₹12.10] 5,983
23-Nov-2022 ₹851.25 ₹863.70 ₹840.10 ₹860.45 1.89% [₹15.95] 10,856
22-Nov-2022 ₹860.00 ₹869.95 ₹840.70 ₹844.50 -2.28% [-₹19.70] 7,449
21-Nov-2022 ₹840.00 ₹880.60 ₹840.00 ₹864.20 2.91% [₹24.40] 16,481
18-Nov-2022 ₹872.25 ₹872.30 ₹832.35 ₹839.80 -2.95% [-₹25.55] 6,840
17-Nov-2022 ₹874.40 ₹883.15 ₹855.00 ₹865.35 -0.36% [-₹3.10] 10,168
14-Nov-2022 ₹826.70 ₹866.95 ₹806.45 ₹856.85 4.57% [₹37.45] 84,152
11-Nov-2022 ₹785.80 ₹825.00 ₹782.95 ₹819.40 4.70% [₹36.75] 42,368
10-Nov-2022 ₹803.70 ₹807.95 ₹772.00 ₹782.65 -2.92% [-₹23.55] 21,170
09-Nov-2022 ₹837.90 ₹837.95 ₹802.00 ₹806.20 -2.61% [-₹21.60] 33,749
07-Nov-2022 ₹924.00 ₹924.00 ₹816.30 ₹827.80 -7.06% [-₹62.90] 49,207
04-Nov-2022 ₹898.45 ₹920.00 ₹884.50 ₹890.70 -0.18% [-₹1.60] 20,313
03-Nov-2022 ₹909.00 ₹922.00 ₹885.00 ₹892.30 -2.26% [-₹20.60] 15,183
31-Oct-2022 ₹861.05 ₹868.05 ₹842.00 ₹845.80 -2.49% [-₹21.60] 9,457
27-Oct-2022 ₹850.00 ₹878.40 ₹850.00 ₹871.80 1.82% [₹15.55] 7,483
25-Oct-2022 ₹886.25 ₹891.10 ₹854.00 ₹856.25 -2.91% [-₹25.70] 15,997
24-Oct-2022 ₹898.00 ₹898.00 ₹865.50 ₹881.95 -0.68% [-₹6.00] 2,231
20-Oct-2022 ₹907.70 ₹907.70 ₹880.35 ₹891.75 -0.59% [-₹5.25] 15,034
19-Oct-2022 ₹875.00 ₹901.00 ₹875.00 ₹897.00 1.99% [₹17.50] 11,136
18-Oct-2022 ₹893.60 ₹896.65 ₹875.00 ₹879.50 -0.80% [-₹7.05] 6,580
17-Oct-2022 ₹882.55 ₹919.00 ₹862.95 ₹886.55 0.14% [₹1.25] 21,721
14-Oct-2022 ₹887.60 ₹890.00 ₹877.30 ₹885.30 0.74% [₹6.50] 7,008
13-Oct-2022 ₹886.10 ₹897.00 ₹875.00 ₹878.80 -0.96% [-₹8.55] 7,876
12-Oct-2022 ₹894.95 ₹900.85 ₹880.15 ₹887.35 -0.05% [-₹0.40] 28,938
11-Oct-2022 ₹898.25 ₹899.10 ₹884.90 ₹887.75 0.31% [₹2.70] 4,817
10-Oct-2022 ₹899.90 ₹899.90 ₹879.15 ₹885.05 -1.04% [-₹9.30] 5,715
07-Oct-2022 ₹901.90 ₹902.00 ₹880.00 ₹894.35 -0.06% [-₹0.50] 21,331
06-Oct-2022 ₹913.35 ₹914.95 ₹890.00 ₹894.85 -0.07% [-₹0.65] 6,121
04-Oct-2022 ₹895.95 ₹909.50 ₹885.95 ₹895.50 2.55% [₹22.30] 11,233
03-Oct-2022 ₹902.15 ₹918.70 ₹867.95 ₹873.20 -4.50% [-₹41.10] 14,779
30-Sep-2022 ₹903.00 ₹926.00 ₹903.00 ₹914.30 0.10% [₹0.95] 22,369
29-Sep-2022 ₹911.95 ₹967.00 ₹902.85 ₹913.35 0.50% [₹4.55] 12,326
28-Sep-2022 ₹900.95 ₹917.55 ₹890.50 ₹908.80 0.48% [₹4.30] 60,000
26-Sep-2022 ₹978.85 ₹978.85 ₹901.00 ₹906.65 -5.95% [-₹57.35] 52,884
23-Sep-2022 ₹1,002.20 ₹1,015.00 ₹947.95 ₹964.00 -3.81% [-₹38.15] 43,724
22-Sep-2022 ₹1,009.90 ₹1,037.80 ₹985.00 ₹1,002.15 -0.94% [-₹9.55] 76,598
21-Sep-2022 ₹958.10 ₹1,024.80 ₹955.55 ₹1,011.70 6.11% [₹58.25] 1,64,523
20-Sep-2022 ₹957.75 ₹964.50 ₹927.10 ₹953.45 0.04% [₹0.40] 12,712
19-Sep-2022 ₹927.90 ₹959.10 ₹895.00 ₹953.05 3.53% [₹32.50] 34,838
16-Sep-2022 ₹954.60 ₹989.90 ₹911.55 ₹920.55 -2.97% [-₹28.15] 46,933
15-Sep-2022 ₹960.40 ₹963.15 ₹938.50 ₹948.70 -0.23% [-₹2.20] 17,873
14-Sep-2022 ₹936.60 ₹994.80 ₹935.00 ₹950.90 -0.02% [-₹0.20] 40,197
13-Sep-2022 ₹953.05 ₹967.80 ₹934.75 ₹951.10 0.75% [₹7.05] 18,284
12-Sep-2022 ₹945.85 ₹954.25 ₹933.75 ₹944.05 0.82% [₹7.70] 21,242
09-Sep-2022 ₹974.00 ₹986.00 ₹931.00 ₹936.35 -3.87% [-₹37.65] 32,746
08-Sep-2022 ₹951.00 ₹994.80 ₹933.25 ₹974.00 4.47% [₹41.70] 1,01,977
07-Sep-2022 ₹898.80 ₹951.95 ₹882.00 ₹932.30 4.50% [₹40.15] 1,04,187
06-Sep-2022 ₹885.10 ₹899.75 ₹870.00 ₹892.15 0.31% [₹2.80] 18,183
05-Sep-2022 ₹885.00 ₹923.70 ₹885.00 ₹889.35 -0.30% [-₹2.65] 40,408
02-Sep-2022 ₹909.95 ₹919.80 ₹888.25 ₹892.00 -1.06% [-₹9.55] 17,015
01-Sep-2022 ₹925.00 ₹925.00 ₹882.65 ₹901.55 -2.19% [-₹20.20] 58,113
30-Aug-2022 ₹825.00 ₹965.00 ₹825.00 ₹921.75 12.05% [₹99.10] 2,45,420
29-Aug-2022 ₹796.00 ₹840.00 ₹796.00 ₹822.65 1.24% [₹10.05] 22,958
26-Aug-2022 ₹819.70 ₹826.80 ₹810.00 ₹812.60 0.12% [₹1.00] 14,351
25-Aug-2022 ₹796.30 ₹837.00 ₹791.50 ₹811.60 2.75% [₹21.70] 35,085
24-Aug-2022 ₹782.95 ₹795.80 ₹782.95 ₹789.90 0.29% [₹2.30] 67,552
23-Aug-2022 ₹758.50 ₹793.50 ₹750.00 ₹787.60 3.52% [₹26.75] 15,041
22-Aug-2022 ₹783.50 ₹783.50 ₹755.00 ₹760.85 -2.12% [-₹16.45] 11,178
19-Aug-2022 ₹801.00 ₹806.40 ₹775.10 ₹777.30 -2.62% [-₹20.90] 11,862
18-Aug-2022 ₹818.00 ₹819.00 ₹790.00 ₹798.20 -1.76% [-₹14.30] 20,580
17-Aug-2022 ₹801.00 ₹822.70 ₹794.20 ₹812.50 1.80% [₹14.40] 55,977
16-Aug-2022 ₹801.25 ₹814.95 ₹785.00 ₹798.10 -0.39% [-₹3.15] 39,012
12-Aug-2022 ₹820.10 ₹827.90 ₹778.70 ₹801.25 -7.18% [-₹61.95] 98,229
11-Aug-2022 ₹858.35 ₹878.30 ₹845.00 ₹863.20 1.64% [₹13.90] 97,340
10-Aug-2022 ₹790.00 ₹882.80 ₹779.80 ₹849.30 9.33% [₹72.50] 1,03,793
05-Aug-2022 ₹755.50 ₹788.00 ₹755.50 ₹769.55 1.77% [₹13.40] 22,901
04-Aug-2022 ₹772.00 ₹772.70 ₹752.25 ₹756.15 -1.58% [-₹12.10] 11,309
03-Aug-2022 ₹761.00 ₹775.00 ₹752.15 ₹768.25 1.01% [₹7.65] 11,363
02-Aug-2022 ₹779.80 ₹779.80 ₹757.25 ₹760.60 -2.06% [-₹16.00] 10,146
01-Aug-2022 ₹791.60 ₹798.00 ₹770.55 ₹776.60 -1.02% [-₹8.00] 9,439
29-Jul-2022 ₹776.30 ₹799.95 ₹776.30 ₹784.60 0.11% [₹0.85] 11,022
28-Jul-2022 ₹800.00 ₹812.30 ₹781.00 ₹783.75 -1.59% [-₹12.65] 14,921
27-Jul-2022 ₹780.00 ₹800.75 ₹770.05 ₹796.40 3.44% [₹26.50] 66,207
26-Jul-2022 ₹753.80 ₹778.75 ₹749.60 ₹769.90 2.14% [₹16.10] 22,004
25-Jul-2022 ₹758.00 ₹766.15 ₹743.00 ₹753.80 -0.48% [-₹3.60] 14,486
22-Jul-2022 ₹785.00 ₹787.50 ₹746.00 ₹757.40 -2.93% [-₹22.85] 31,185
21-Jul-2022 ₹800.00 ₹800.00 ₹775.00 ₹780.25 -0.48% [-₹3.75] 63,301
20-Jul-2022 ₹807.90 ₹809.70 ₹781.00 ₹784.00 -1.62% [-₹12.95] 21,929
19-Jul-2022 ₹787.90 ₹802.00 ₹756.50 ₹796.95 0.32% [₹2.55] 20,652
18-Jul-2022 ₹804.70 ₹804.70 ₹782.10 ₹794.40 0.61% [₹4.85] 15,574
15-Jul-2022 ₹780.00 ₹798.00 ₹758.15 ₹789.55 2.07% [₹16.00] 16,257
14-Jul-2022 ₹787.20 ₹812.00 ₹764.15 ₹773.55 -0.65% [-₹5.05] 40,509
13-Jul-2022 ₹758.00 ₹805.00 ₹757.95 ₹778.60 4.01% [₹30.05] 1,05,790
12-Jul-2022 ₹745.00 ₹755.00 ₹726.05 ₹748.55 0.46% [₹3.40] 18,645
11-Jul-2022 ₹738.80 ₹764.75 ₹725.00 ₹745.15 0.86% [₹6.35] 25,695
08-Jul-2022 ₹739.55 ₹748.80 ₹725.60 ₹738.80 1.20% [₹8.75] 9,856
07-Jul-2022 ₹738.50 ₹765.50 ₹715.50 ₹730.05 -1.07% [-₹7.90] 37,261
06-Jul-2022 ₹705.30 ₹747.00 ₹705.30 ₹737.95 6.05% [₹42.10] 81,549
05-Jul-2022 ₹664.00 ₹738.00 ₹652.05 ₹695.85 6.16% [₹40.35] 98,553
04-Jul-2022 ₹662.80 ₹668.80 ₹650.05 ₹655.50 1.30% [₹8.40] 6,615
01-Jul-2022 ₹667.00 ₹668.90 ₹644.70 ₹647.10 -2.86% [-₹19.05] 6,745
30-Jun-2022 ₹665.00 ₹680.75 ₹652.00 ₹666.15 1.44% [₹9.45] 7,182
29-Jun-2022 ₹651.40 ₹681.00 ₹644.95 ₹656.70 0.81% [₹5.30] 11,007
28-Jun-2022 ₹647.80 ₹660.00 ₹637.25 ₹651.40 1.98% [₹12.65] 3,305
27-Jun-2022 ₹644.45 ₹650.00 ₹633.00 ₹638.75 1.09% [₹6.90] 4,708
24-Jun-2022 ₹625.05 ₹640.20 ₹625.05 ₹631.85 0.26% [₹1.65] 2,180
22-Jun-2022 ₹636.00 ₹636.00 ₹607.00 ₹612.85 -2.00% [-₹12.50] 9,293
21-Jun-2022 ₹612.00 ₹639.90 ₹608.45 ₹625.35 2.32% [₹14.20] 8,856
20-Jun-2022 ₹621.00 ₹630.00 ₹598.05 ₹611.15 0.17% [₹1.05] 30,064
17-Jun-2022 ₹604.00 ₹620.05 ₹592.00 ₹610.10 1.84% [₹11.00] 14,614
16-Jun-2022 ₹642.30 ₹647.40 ₹589.50 ₹599.10 -6.72% [-₹43.15] 38,527
15-Jun-2022 ₹655.00 ₹655.80 ₹635.00 ₹642.25 -1.70% [-₹11.10] 14,270
14-Jun-2022 ₹643.40 ₹660.00 ₹631.55 ₹653.35 1.55% [₹9.95] 12,043
13-Jun-2022 ₹675.00 ₹678.00 ₹634.85 ₹643.40 -5.38% [-₹36.60] 11,592
10-Jun-2022 ₹687.25 ₹690.00 ₹674.45 ₹680.00 -0.64% [-₹4.35] 4,654
09-Jun-2022 ₹688.00 ₹694.00 ₹679.95 ₹684.35 1.14% [₹7.70] 9,037
08-Jun-2022 ₹681.00 ₹697.75 ₹670.45 ₹676.65 1.20% [₹8.05] 48,498
07-Jun-2022 ₹662.00 ₹681.00 ₹662.00 ₹668.60 0.71% [₹4.70] 18,610
06-Jun-2022 ₹670.00 ₹672.60 ₹661.05 ₹663.90 -1.98% [-₹13.40] 4,472
03-Jun-2022 ₹700.00 ₹700.00 ₹671.35 ₹677.30 -0.54% [-₹3.65] 8,689
02-Jun-2022 ₹697.00 ₹697.00 ₹676.85 ₹680.95 -0.10% [-₹0.65] 14,604
01-Jun-2022 ₹687.00 ₹695.75 ₹675.00 ₹681.60 1.34% [₹9.00] 24,038
31-May-2022 ₹670.60 ₹679.00 ₹662.55 ₹672.60 1.10% [₹7.35] 11,317
30-May-2022 ₹671.00 ₹688.00 ₹660.00 ₹665.25 0.84% [₹5.55] 32,579
27-May-2022 ₹654.15 ₹673.70 ₹643.05 ₹659.70 -1.15% [-₹7.70] 8,987
26-May-2022 ₹634.95 ₹671.80 ₹606.25 ₹667.40 6.24% [₹39.20] 33,162
25-May-2022 ₹640.00 ₹650.00 ₹615.00 ₹628.20 -2.04% [-₹13.10] 7,338
24-May-2022 ₹652.10 ₹663.00 ₹640.00 ₹641.30 -1.66% [-₹10.80] 3,400
23-May-2022 ₹680.10 ₹710.00 ₹648.00 ₹652.10 -2.14% [-₹14.25] 21,197
20-May-2022 ₹642.00 ₹674.85 ₹637.75 ₹666.35 4.94% [₹31.35] 11,488
19-May-2022 ₹626.55 ₹649.00 ₹626.00 ₹635.00 -3.15% [-₹20.65] 2,304
18-May-2022 ₹651.00 ₹661.55 ₹650.25 ₹655.65 1.19% [₹7.70] 10,080
17-May-2022 ₹620.00 ₹650.00 ₹615.00 ₹647.95 4.31% [₹26.75] 5,990
16-May-2022 ₹610.00 ₹645.00 ₹608.80 ₹621.20 2.13% [₹12.95] 11,492
13-May-2022 ₹614.75 ₹615.95 ₹603.45 ₹608.25 1.53% [₹9.15] 3,541
12-May-2022 ₹615.00 ₹615.00 ₹595.00 ₹599.10 -3.67% [-₹22.80] 16,187
11-May-2022 ₹642.85 ₹642.85 ₹595.45 ₹621.90 1.39% [₹8.50] 18,095
10-May-2022 ₹635.00 ₹642.00 ₹607.35 ₹613.40 -3.55% [-₹22.55] 11,113
09-May-2022 ₹621.95 ₹648.80 ₹615.85 ₹635.95 2.24% [₹13.95] 11,984
06-May-2022 ₹650.00 ₹650.00 ₹620.00 ₹622.00 -3.10% [-₹19.90] 6,555
05-May-2022 ₹659.90 ₹659.90 ₹638.10 ₹641.90 0.79% [₹5.05] 5,310
04-May-2022 ₹683.95 ₹683.95 ₹633.05 ₹636.85 -3.19% [-₹21.00] 15,090
02-May-2022 ₹664.00 ₹675.10 ₹642.60 ₹657.85 -2.56% [-₹17.25] 11,654
29-Apr-2022 ₹680.00 ₹686.00 ₹668.05 ₹675.10 -0.01% [-₹0.05] 8,148
28-Apr-2022 ₹683.00 ₹685.25 ₹668.00 ₹675.15 -0.74% [-₹5.05] 11,810
27-Apr-2022 ₹669.95 ₹688.00 ₹660.50 ₹680.20 1.52% [₹10.20] 8,219
26-Apr-2022 ₹679.00 ₹679.95 ₹663.05 ₹670.00 -0.31% [-₹2.05] 3,204
25-Apr-2022 ₹680.00 ₹680.00 ₹670.00 ₹672.05 -1.51% [-₹10.30] 7,540
22-Apr-2022 ₹662.00 ₹688.00 ₹662.00 ₹682.35 0.93% [₹6.30] 7,110
21-Apr-2022 ₹670.00 ₹682.45 ₹670.00 ₹676.05 0.79% [₹5.30] 14,297
20-Apr-2022 ₹669.00 ₹697.70 ₹660.00 ₹670.75 1.90% [₹12.50] 26,648
19-Apr-2022 ₹669.00 ₹673.45 ₹651.00 ₹658.25 -0.94% [-₹6.25] 13,883
18-Apr-2022 ₹669.35 ₹671.05 ₹656.10 ₹664.50 -0.72% [-₹4.85] 11,475
13-Apr-2022 ₹669.95 ₹692.00 ₹659.10 ₹669.35 0.19% [₹1.30] 27,097
12-Apr-2022 ₹650.75 ₹737.60 ₹650.05 ₹668.05 2.79% [₹18.15] 2,01,449
11-Apr-2022 ₹664.00 ₹666.00 ₹646.30 ₹649.90 -0.33% [-₹2.15] 9,910
08-Apr-2022 ₹640.10 ₹670.00 ₹640.05 ₹652.05 2.52% [₹16.00] 10,948
07-Apr-2022 ₹649.00 ₹649.00 ₹632.20 ₹636.05 -1.28% [-₹8.25] 4,566
06-Apr-2022 ₹646.95 ₹647.00 ₹627.20 ₹644.30 0.36% [₹2.30] 5,406
05-Apr-2022 ₹652.20 ₹652.20 ₹636.10 ₹642.00 -0.03% [-₹0.20] 7,603
04-Apr-2022 ₹644.00 ₹652.00 ₹634.45 ₹642.20 0.07% [₹0.45] 12,100
01-Apr-2022 ₹621.90 ₹647.50 ₹616.00 ₹641.75 3.19% [₹19.85] 7,776
31-Mar-2022 ₹606.20 ₹629.90 ₹605.60 ₹621.90 2.89% [₹17.45] 15,419
30-Mar-2022 ₹624.00 ₹640.00 ₹602.65 ₹604.45 -0.44% [-₹2.65] 10,824
29-Mar-2022 ₹629.00 ₹629.00 ₹605.00 ₹607.10 -2.40% [-₹14.90] 19,508
28-Mar-2022 ₹650.00 ₹655.00 ₹615.05 ₹622.00 -1.98% [-₹12.55] 17,719
25-Mar-2022 ₹630.00 ₹662.75 ₹630.00 ₹634.55 0.30% [₹1.90] 9,655
24-Mar-2022 ₹645.00 ₹645.00 ₹629.50 ₹632.65 -0.20% [-₹1.25] 4,213
23-Mar-2022 ₹648.00 ₹651.35 ₹633.30 ₹633.90 -1.16% [-₹7.45] 5,788
22-Mar-2022 ₹629.10 ₹653.55 ₹626.05 ₹641.35 2.00% [₹12.60] 9,370
21-Mar-2022 ₹639.65 ₹644.05 ₹626.20 ₹628.75 -1.69% [-₹10.80] 13,735
17-Mar-2022 ₹656.00 ₹659.50 ₹638.00 ₹639.55 -0.57% [-₹3.65] 12,927
16-Mar-2022 ₹654.00 ₹654.00 ₹640.05 ₹643.20 -0.26% [-₹1.65] 6,583
15-Mar-2022 ₹663.50 ₹663.50 ₹635.00 ₹644.85 -0.92% [-₹6.00] 10,607
14-Mar-2022 ₹682.50 ₹682.50 ₹649.00 ₹650.85 -2.23% [-₹14.85] 7,226
11-Mar-2022 ₹682.00 ₹684.35 ₹661.00 ₹665.70 0.76% [₹5.05] 6,477
10-Mar-2022 ₹695.80 ₹695.80 ₹653.95 ₹660.65 -1.00% [-₹6.70] 7,274
09-Mar-2022 ₹678.75 ₹678.75 ₹662.00 ₹667.35 0.63% [₹4.15] 4,058
08-Mar-2022 ₹639.00 ₹674.00 ₹639.00 ₹663.20 4.75% [₹30.10] 12,691
04-Mar-2022 ₹644.70 ₹727.00 ₹644.70 ₹654.85 1.16% [₹7.50] 1,31,277
03-Mar-2022 ₹640.00 ₹653.65 ₹635.50 ₹647.35 1.91% [₹12.15] 7,002
02-Mar-2022 ₹644.00 ₹645.70 ₹616.00 ₹635.20 -0.27% [-₹1.70] 9,190
28-Feb-2022 ₹619.00 ₹645.00 ₹606.75 ₹636.90 2.30% [₹14.30] 6,239
25-Feb-2022 ₹590.00 ₹635.00 ₹586.15 ₹622.60 2.41% [₹14.65] 19,751
24-Feb-2022 ₹653.00 ₹653.00 ₹600.25 ₹607.95 -7.70% [-₹50.70] 19,596
23-Feb-2022 ₹639.95 ₹669.90 ₹639.95 ₹658.65 3.19% [₹20.35] 10,078
22-Feb-2022 ₹651.60 ₹657.45 ₹629.00 ₹638.30 -2.53% [-₹16.60] 10,470
21-Feb-2022 ₹672.00 ₹719.80 ₹650.30 ₹654.90 -3.95% [-₹26.90] 9,940
18-Feb-2022 ₹696.90 ₹698.20 ₹680.10 ₹681.80 0.04% [₹0.30] 7,340
17-Feb-2022 ₹695.00 ₹701.00 ₹677.70 ₹681.50 -0.95% [-₹6.55] 11,044
16-Feb-2022 ₹734.80 ₹734.80 ₹681.55 ₹688.05 -4.44% [-₹31.95] 17,710
15-Feb-2022 ₹695.00 ₹738.45 ₹675.90 ₹720.00 3.77% [₹26.15] 28,685
14-Feb-2022 ₹734.35 ₹735.00 ₹686.60 ₹693.85 -5.52% [-₹40.50] 25,959
11-Feb-2022 ₹758.00 ₹765.00 ₹727.70 ₹734.35 -1.21% [-₹9.00] 28,079
10-Feb-2022 ₹723.00 ₹748.20 ₹714.25 ₹743.35 2.84% [₹20.55] 9,302
09-Feb-2022 ₹725.00 ₹733.65 ₹720.00 ₹722.80 0.18% [₹1.30] 6,753
08-Feb-2022 ₹735.35 ₹745.00 ₹718.50 ₹721.50 -3.42% [-₹25.55] 4,762
07-Feb-2022 ₹750.00 ₹760.25 ₹733.60 ₹747.05 -0.19% [-₹1.45] 11,981
04-Feb-2022 ₹744.20 ₹750.90 ₹743.00 ₹748.50 -0.19% [-₹1.45] 6,840
03-Feb-2022 ₹736.00 ₹789.90 ₹718.00 ₹749.95 3.76% [₹27.20] 15,539
02-Feb-2022 ₹719.00 ₹736.70 ₹712.05 ₹722.75 1.00% [₹7.15] 7,073
01-Feb-2022 ₹705.00 ₹721.45 ₹700.05 ₹715.60 2.15% [₹15.05] 5,843
31-Jan-2022 ₹693.75 ₹716.40 ₹693.75 ₹700.55 -0.79% [-₹5.60] 6,905
28-Jan-2022 ₹715.05 ₹727.80 ₹698.00 ₹706.15 -1.08% [-₹7.70] 9,383
27-Jan-2022 ₹709.95 ₹725.00 ₹703.55 ₹713.85 -0.08% [-₹0.60] 5,914
25-Jan-2022 ₹701.30 ₹721.90 ₹681.55 ₹714.45 0.27% [₹1.90] 13,214
24-Jan-2022 ₹747.00 ₹747.00 ₹691.10 ₹712.55 -3.36% [-₹24.75] 20,527
21-Jan-2022 ₹721.85 ₹747.95 ₹712.70 ₹737.30 2.03% [₹14.70] 20,873
20-Jan-2022 ₹725.00 ₹731.35 ₹715.00 ₹722.60 0.25% [₹1.80] 6,549
19-Jan-2022 ₹734.00 ₹739.40 ₹714.85 ₹720.80 -0.84% [-₹6.10] 14,978
18-Jan-2022 ₹745.00 ₹775.05 ₹721.30 ₹726.90 -4.71% [-₹35.95] 12,825
17-Jan-2022 ₹738.00 ₹780.75 ₹725.75 ₹762.85 4.24% [₹31.05] 44,295
14-Jan-2022 ₹702.50 ₹747.55 ₹701.15 ₹731.80 3.30% [₹23.40] 18,075
13-Jan-2022 ₹705.00 ₹721.20 ₹703.30 ₹708.40 -0.45% [-₹3.20] 5,193
12-Jan-2022 ₹747.00 ₹751.85 ₹703.85 ₹711.60 -3.06% [-₹22.50] 25,040
11-Jan-2022 ₹733.85 ₹741.00 ₹714.20 ₹734.10 0.03% [₹0.25] 11,697
10-Jan-2022 ₹720.00 ₹760.00 ₹711.95 ₹733.85 2.62% [₹18.75] 21,409
07-Jan-2022 ₹688.00 ₹726.00 ₹687.80 ₹715.10 3.59% [₹24.75] 23,791
06-Jan-2022 ₹684.00 ₹698.00 ₹684.00 ₹690.35 -0.53% [-₹3.70] 4,948
05-Jan-2022 ₹706.45 ₹720.00 ₹691.05 ₹694.05 -1.60% [-₹11.25] 9,726
04-Jan-2022 ₹727.00 ₹727.00 ₹701.10 ₹705.30 -1.19% [-₹8.50] 8,680
03-Jan-2022 ₹717.00 ₹727.45 ₹710.00 ₹713.80 0.61% [₹4.35] 11,334
31-Dec-2021 ₹710.00 ₹719.00 ₹693.95 ₹709.45 -0.03% [-₹0.20] 16,691
30-Dec-2021 ₹679.65 ₹740.00 ₹675.35 ₹709.65 5.08% [₹34.30] 75,688
29-Dec-2021 ₹676.00 ₹685.00 ₹673.35 ₹675.35 -0.10% [-₹0.70] 16,569
28-Dec-2021 ₹680.00 ₹689.90 ₹670.55 ₹676.05 -0.23% [-₹1.55] 9,326
27-Dec-2021 ₹669.90 ₹682.00 ₹648.65 ₹677.60 1.22% [₹8.15] 9,981
24-Dec-2021 ₹693.00 ₹693.00 ₹662.55 ₹669.45 -1.62% [-₹11.05] 29,845
23-Dec-2021 ₹680.35 ₹688.70 ₹669.10 ₹680.50 2.12% [₹14.10] 7,144
22-Dec-2021 ₹665.00 ₹674.90 ₹656.05 ₹666.40 2.52% [₹16.40] 10,821
21-Dec-2021 ₹659.00 ₹659.00 ₹641.00 ₹650.00 1.71% [₹10.90] 6,355
20-Dec-2021 ₹662.15 ₹662.15 ₹626.00 ₹639.10 -3.48% [-₹23.05] 12,045
17-Dec-2021 ₹694.00 ₹694.00 ₹656.50 ₹662.15 -4.53% [-₹31.45] 12,884
16-Dec-2021 ₹685.15 ₹705.00 ₹685.00 ₹693.60 0.68% [₹4.70] 6,320
15-Dec-2021 ₹722.00 ₹722.00 ₹678.90 ₹688.90 -3.91% [-₹28.05] 29,500
14-Dec-2021 ₹725.00 ₹726.00 ₹700.10 ₹716.95 0.25% [₹1.80] 10,574
13-Dec-2021 ₹738.55 ₹747.65 ₹710.40 ₹715.15 0.09% [₹0.65] 10,850
10-Dec-2021 ₹688.00 ₹734.95 ₹685.30 ₹714.50 3.34% [₹23.10] 14,950
09-Dec-2021 ₹701.00 ₹702.95 ₹673.85 ₹691.40 -1.42% [-₹9.95] 8,018
08-Dec-2021 ₹709.00 ₹713.00 ₹691.55 ₹701.35 1.20% [₹8.30] 11,628
07-Dec-2021 ₹658.00 ₹697.15 ₹658.00 ₹693.05 5.11% [₹33.70] 69,241
06-Dec-2021 ₹686.80 ₹699.95 ₹653.60 ₹659.35 -2.14% [-₹14.45] 14,464
03-Dec-2021 ₹689.00 ₹689.00 ₹672.60 ₹673.80 -0.93% [-₹6.30] 5,372
02-Dec-2021 ₹673.00 ₹685.50 ₹670.00 ₹680.10 1.08% [₹7.25] 11,413
01-Dec-2021 ₹690.95 ₹706.00 ₹671.00 ₹672.85 -0.67% [-₹4.55] 15,410