Advanced Enzyme Technologies Limited [ADVENZYMES]

Fast Moving Consumer Goods

31-Mar-2023
Open : ₹238.00
High : ₹243.95
Low : ₹230.00
Close : ₹232.00
-2.42% [-₹5.75]

Moving Average

NameValueAction
Simple Moving Average (9) 235.96 Sell
Simple Moving Average (21) 251.32 Sell
Simple Moving Average (25) 255.72 Sell
Simple Moving Average (50) 265.64 Sell
Simple Moving Average (100) 276.68 Sell
Simple Moving Average (200) 277.37 Sell
NameValueAction
Exponential Moving Average (9) 237.27 Sell
Exponential Moving Average (21) 247.64 Sell
Exponential Moving Average (25) 250.31 Sell
Exponential Moving Average (50) 261.06 Sell
Exponential Moving Average (100) 270.16 Sell
Exponential Moving Average (200) 280.37 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 239.67 - -
R3 254.58 249.27 235.84 252.93 -
R2 249.27 243.94 234.56 248.44 -
R1 240.63 240.65 233.28 238.98 237.98
P 235.32 235.32 235.32 234.49 233.99
S1 226.68 229.99 230.72 225.03 224.03
S2 221.37 226.70 229.44 248.44 -
S3 212.73 221.37 228.16 211.08 -
S4 - - 224.33 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹238.00 ₹243.95 ₹230.00 ₹232.00 -2.42% [-₹5.75] 87,549
29-Mar-2023 ₹230.00 ₹240.30 ₹226.10 ₹237.75 3.37% [₹7.75] 1,04,006
28-Mar-2023 ₹230.50 ₹231.90 ₹225.00 ₹230.00 0.22% [₹0.50] 86,054
27-Mar-2023 ₹231.50 ₹233.05 ₹227.00 ₹229.50 -1.61% [-₹3.75] 86,655
24-Mar-2023 ₹240.45 ₹241.75 ₹231.15 ₹233.25 -2.59% [-₹6.20] 96,173
23-Mar-2023 ₹241.80 ₹247.70 ₹236.10 ₹239.45 -0.97% [-₹2.35] 86,400
22-Mar-2023 ₹243.05 ₹247.45 ₹240.10 ₹241.80 -0.06% [-₹0.15] 39,179
21-Mar-2023 ₹239.15 ₹247.95 ₹236.00 ₹241.95 1.68% [₹4.00] 74,414
20-Mar-2023 ₹231.00 ₹240.60 ₹231.00 ₹237.95 0.13% [₹0.30] 94,594
17-Mar-2023 ₹242.20 ₹244.90 ₹237.05 ₹237.65 -1.06% [-₹2.55] 59,721
16-Mar-2023 ₹252.00 ₹252.80 ₹236.50 ₹240.20 -5.66% [-₹14.40] 2,64,561
15-Mar-2023 ₹259.00 ₹261.40 ₹252.80 ₹254.60 -0.91% [-₹2.35] 49,289
14-Mar-2023 ₹261.95 ₹263.05 ₹256.00 ₹256.95 -1.42% [-₹3.70] 47,121
13-Mar-2023 ₹265.50 ₹268.00 ₹255.20 ₹260.65 -2.23% [-₹5.95] 90,960
10-Mar-2023 ₹271.25 ₹271.70 ₹265.55 ₹266.60 -1.75% [-₹4.75] 47,523
09-Mar-2023 ₹273.00 ₹274.00 ₹270.55 ₹271.35 -0.51% [-₹1.40] 32,908
08-Mar-2023 ₹271.05 ₹274.00 ₹271.05 ₹272.75 -0.24% [-₹0.65] 28,034
06-Mar-2023 ₹273.05 ₹284.00 ₹272.00 ₹273.40 0.29% [₹0.80] 84,597
03-Mar-2023 ₹272.50 ₹275.20 ₹272.00 ₹272.60 0.22% [₹0.60] 33,219
02-Mar-2023 ₹275.30 ₹279.15 ₹271.00 ₹272.00 -1.20% [-₹3.30] 53,895
01-Mar-2023 ₹280.65 ₹280.65 ₹274.50 ₹275.30 -1.41% [-₹3.95] 24,941
28-Feb-2023 ₹274.00 ₹284.00 ₹273.30 ₹279.25 1.99% [₹5.45] 59,058
27-Feb-2023 ₹277.00 ₹277.60 ₹272.10 ₹273.80 -0.99% [-₹2.75] 37,478
24-Feb-2023 ₹285.65 ₹287.40 ₹275.50 ₹276.55 -3.19% [-₹9.10] 46,253
23-Feb-2023 ₹273.00 ₹289.45 ₹272.30 ₹285.65 4.37% [₹11.95] 1,61,492
22-Feb-2023 ₹272.70 ₹276.45 ₹270.05 ₹273.70 0.22% [₹0.60] 44,795
21-Feb-2023 ₹271.30 ₹275.95 ₹269.50 ₹273.10 -0.07% [-₹0.20] 62,644
20-Feb-2023 ₹275.60 ₹277.00 ₹271.30 ₹273.30 -0.83% [-₹2.30] 30,486
17-Feb-2023 ₹270.75 ₹277.15 ₹270.50 ₹275.60 1.49% [₹4.05] 37,069
16-Feb-2023 ₹271.90 ₹273.15 ₹270.55 ₹271.55 0.26% [₹0.70] 19,365
15-Feb-2023 ₹269.30 ₹272.45 ₹269.30 ₹270.85 0.20% [₹0.55] 21,402
14-Feb-2023 ₹273.50 ₹274.00 ₹268.75 ₹270.30 -1.15% [-₹3.15] 27,884
13-Feb-2023 ₹280.00 ₹281.30 ₹271.00 ₹273.45 -2.51% [-₹7.05] 51,821
10-Feb-2023 ₹277.10 ₹283.50 ₹276.70 ₹280.50 1.21% [₹3.35] 49,304
09-Feb-2023 ₹275.00 ₹279.50 ₹270.35 ₹277.15 -0.86% [-₹2.40] 36,629
08-Feb-2023 ₹278.00 ₹282.25 ₹275.55 ₹279.55 -0.20% [-₹0.55] 48,170
07-Feb-2023 ₹272.85 ₹281.95 ₹271.75 ₹280.10 3.19% [₹8.65] 66,669
06-Feb-2023 ₹269.90 ₹273.20 ₹269.90 ₹271.45 0.20% [₹0.55] 28,252
03-Feb-2023 ₹272.20 ₹275.00 ₹269.45 ₹270.90 0.04% [₹0.10] 31,787
02-Feb-2023 ₹268.20 ₹275.35 ₹268.20 ₹270.80 -0.55% [-₹1.50] 24,927
01-Feb-2023 ₹277.75 ₹287.25 ₹270.00 ₹272.30 -2.98% [-₹8.35] 46,630
31-Jan-2023 ₹268.75 ₹281.95 ₹267.55 ₹280.65 4.86% [₹13.00] 1,40,149
30-Jan-2023 ₹270.00 ₹274.80 ₹266.00 ₹267.65 -2.10% [-₹5.75] 45,273
27-Jan-2023 ₹275.70 ₹276.85 ₹269.10 ₹273.40 -0.33% [-₹0.90] 43,840
25-Jan-2023 ₹275.05 ₹276.55 ₹271.80 ₹274.30 -0.25% [-₹0.70] 39,350
24-Jan-2023 ₹279.95 ₹280.85 ₹273.80 ₹275.00 -1.75% [-₹4.90] 30,833
23-Jan-2023 ₹281.15 ₹282.00 ₹277.80 ₹279.90 -0.44% [-₹1.25] 28,648
20-Jan-2023 ₹284.00 ₹286.35 ₹280.00 ₹281.15 -1.00% [-₹2.85] 32,461
19-Jan-2023 ₹288.55 ₹291.10 ₹282.15 ₹284.00 -1.58% [-₹4.55] 45,685
18-Jan-2023 ₹294.90 ₹294.95 ₹287.00 ₹288.55 -2.00% [-₹5.90] 45,979
17-Jan-2023 ₹283.30 ₹297.50 ₹283.30 ₹294.45 3.94% [₹11.15] 1,67,788
16-Jan-2023 ₹277.10 ₹284.95 ₹277.10 ₹283.30 2.26% [₹6.25] 61,817
13-Jan-2023 ₹279.90 ₹282.00 ₹276.50 ₹277.05 -0.66% [-₹1.85] 35,627
12-Jan-2023 ₹276.90 ₹280.30 ₹276.00 ₹278.90 1.23% [₹3.40] 27,821
11-Jan-2023 ₹279.95 ₹280.85 ₹273.55 ₹275.50 -1.09% [-₹3.05] 39,058
10-Jan-2023 ₹280.20 ₹281.35 ₹277.00 ₹278.55 -0.59% [-₹1.65] 26,808
09-Jan-2023 ₹279.50 ₹281.70 ₹278.70 ₹280.20 0.76% [₹2.10] 28,617
06-Jan-2023 ₹283.90 ₹284.35 ₹276.00 ₹278.10 -1.59% [-₹4.50] 33,312
05-Jan-2023 ₹284.35 ₹284.70 ₹278.45 ₹282.60 0.21% [₹0.60] 49,795
04-Jan-2023 ₹290.00 ₹294.70 ₹280.00 ₹282.00 -0.95% [-₹2.70] 1,78,550
03-Jan-2023 ₹285.60 ₹288.50 ₹283.75 ₹284.70 0.19% [₹0.55] 41,961
02-Jan-2023 ₹282.10 ₹285.75 ₹280.75 ₹284.15 1.19% [₹3.35] 40,306
30-Dec-2022 ₹278.00 ₹282.35 ₹277.15 ₹280.80 1.06% [₹2.95] 48,178
29-Dec-2022 ₹283.40 ₹283.50 ₹276.00 ₹277.85 -1.47% [-₹4.15] 28,592
28-Dec-2022 ₹281.50 ₹284.65 ₹280.00 ₹282.00 0.18% [₹0.50] 41,644
27-Dec-2022 ₹279.30 ₹284.00 ₹275.75 ₹281.50 1.66% [₹4.60] 52,802
26-Dec-2022 ₹274.85 ₹280.35 ₹268.65 ₹276.90 2.92% [₹7.85] 83,959
23-Dec-2022 ₹275.00 ₹280.00 ₹267.60 ₹269.05 -4.08% [-₹11.45] 1,03,813
22-Dec-2022 ₹290.10 ₹296.10 ₹278.00 ₹280.50 -4.02% [-₹11.75] 1,11,249
21-Dec-2022 ₹305.00 ₹305.00 ₹289.00 ₹292.25 -2.68% [-₹8.05] 1,30,077
20-Dec-2022 ₹302.35 ₹303.30 ₹297.60 ₹300.30 -0.17% [-₹0.50] 50,396
19-Dec-2022 ₹301.50 ₹309.40 ₹299.60 ₹300.80 -0.31% [-₹0.95] 76,718
16-Dec-2022 ₹304.00 ₹308.50 ₹296.00 ₹301.75 -1.69% [-₹5.20] 1,16,020
15-Dec-2022 ₹308.75 ₹310.90 ₹305.00 ₹306.95 -0.08% [-₹0.25] 60,074
14-Dec-2022 ₹315.00 ₹315.00 ₹305.55 ₹307.20 -1.59% [-₹4.95] 85,636
13-Dec-2022 ₹313.00 ₹318.85 ₹309.00 ₹312.15 0.16% [₹0.50] 90,524
12-Dec-2022 ₹306.05 ₹313.00 ₹304.80 ₹311.65 2.33% [₹7.10] 1,06,370
09-Dec-2022 ₹315.80 ₹316.00 ₹301.05 ₹304.55 -3.07% [-₹9.65] 1,35,477
08-Dec-2022 ₹315.50 ₹317.25 ₹310.00 ₹314.20 -0.30% [-₹0.95] 1,52,530
07-Dec-2022 ₹318.00 ₹323.75 ₹311.00 ₹315.15 -0.11% [-₹0.35] 6,10,094
06-Dec-2022 ₹304.10 ₹318.30 ₹303.00 ₹315.50 2.72% [₹8.35] 7,60,772
05-Dec-2022 ₹283.70 ₹310.95 ₹283.70 ₹307.15 8.30% [₹23.55] 9,42,450
02-Dec-2022 ₹280.45 ₹286.70 ₹279.15 ₹283.60 1.00% [₹2.80] 55,543
01-Dec-2022 ₹284.50 ₹286.30 ₹279.85 ₹280.80 -1.13% [-₹3.20] 50,098
30-Nov-2022 ₹285.40 ₹286.40 ₹280.70 ₹284.00 0.00% [₹0.00] 40,737
29-Nov-2022 ₹281.95 ₹287.50 ₹280.65 ₹284.00 1.25% [₹3.50] 57,083
28-Nov-2022 ₹286.50 ₹287.90 ₹279.80 ₹280.50 -1.61% [-₹4.60] 45,184
25-Nov-2022 ₹280.95 ₹288.15 ₹278.45 ₹285.10 1.91% [₹5.35] 71,149
24-Nov-2022 ₹272.45 ₹288.35 ₹271.60 ₹279.75 3.19% [₹8.65] 1,36,098
23-Nov-2022 ₹273.10 ₹275.00 ₹270.05 ₹271.10 -0.71% [-₹1.95] 40,959
22-Nov-2022 ₹272.90 ₹275.50 ₹271.45 ₹273.05 0.09% [₹0.25] 30,596
21-Nov-2022 ₹279.00 ₹280.50 ₹271.00 ₹272.80 -2.27% [-₹6.35] 61,508
18-Nov-2022 ₹277.60 ₹281.50 ₹276.10 ₹279.15 1.07% [₹2.95] 47,508
17-Nov-2022 ₹273.05 ₹278.00 ₹272.55 ₹276.20 0.80% [₹2.20] 49,196
14-Nov-2022 ₹281.00 ₹286.00 ₹278.00 ₹279.70 -1.72% [-₹4.90] 47,400
11-Nov-2022 ₹293.85 ₹300.00 ₹282.15 ₹284.60 -2.65% [-₹7.75] 2,07,274
10-Nov-2022 ₹294.50 ₹294.55 ₹289.00 ₹292.35 -0.73% [-₹2.15] 54,272
09-Nov-2022 ₹286.00 ₹300.00 ₹284.00 ₹294.50 3.08% [₹8.80] 2,10,412
07-Nov-2022 ₹283.05 ₹287.00 ₹280.20 ₹285.70 1.46% [₹4.10] 63,646
04-Nov-2022 ₹280.60 ₹284.95 ₹280.00 ₹281.60 -0.30% [-₹0.85] 30,396
03-Nov-2022 ₹287.15 ₹287.15 ₹281.70 ₹282.45 -1.64% [-₹4.70] 55,418
31-Oct-2022 ₹285.55 ₹285.95 ₹284.00 ₹284.20 0.04% [₹0.10] 36,741
27-Oct-2022 ₹283.50 ₹288.50 ₹282.00 ₹286.65 1.54% [₹4.35] 56,238
25-Oct-2022 ₹287.35 ₹287.40 ₹281.20 ₹282.30 -1.43% [-₹4.10] 38,500
24-Oct-2022 ₹282.00 ₹288.00 ₹280.30 ₹286.40 1.54% [₹4.35] 55,825
20-Oct-2022 ₹281.15 ₹288.00 ₹280.25 ₹284.05 0.42% [₹1.20] 77,754
19-Oct-2022 ₹280.90 ₹287.90 ₹279.55 ₹282.85 1.14% [₹3.20] 1,66,999
18-Oct-2022 ₹267.50 ₹282.85 ₹267.50 ₹279.65 4.80% [₹12.80] 2,03,378
17-Oct-2022 ₹269.70 ₹269.70 ₹265.45 ₹266.85 -0.73% [-₹1.95] 49,435
14-Oct-2022 ₹270.50 ₹272.65 ₹268.10 ₹268.80 0.02% [₹0.05] 66,554
13-Oct-2022 ₹272.80 ₹272.85 ₹268.00 ₹268.75 -1.07% [-₹2.90] 59,852
12-Oct-2022 ₹267.60 ₹274.00 ₹266.00 ₹271.65 1.19% [₹3.20] 87,369
11-Oct-2022 ₹277.80 ₹278.10 ₹268.15 ₹268.45 -2.88% [-₹7.95] 68,552
10-Oct-2022 ₹278.00 ₹280.35 ₹274.50 ₹276.40 -1.88% [-₹5.30] 38,936
07-Oct-2022 ₹277.55 ₹291.00 ₹276.10 ₹281.70 0.45% [₹1.25] 2,14,889
06-Oct-2022 ₹277.95 ₹283.70 ₹276.10 ₹280.45 1.41% [₹3.90] 1,14,536
04-Oct-2022 ₹271.35 ₹278.25 ₹271.05 ₹276.55 3.19% [₹8.55] 1,20,746
03-Oct-2022 ₹267.40 ₹275.85 ₹264.75 ₹268.00 -0.50% [-₹1.35] 1,59,300
30-Sep-2022 ₹273.25 ₹274.85 ₹266.95 ₹269.35 -0.94% [-₹2.55] 1,77,972
29-Sep-2022 ₹275.00 ₹283.40 ₹270.10 ₹271.90 -0.44% [-₹1.20] 2,61,613
28-Sep-2022 ₹281.70 ₹285.95 ₹270.10 ₹273.10 -3.89% [-₹11.05] 2,92,383
26-Sep-2022 ₹289.80 ₹290.00 ₹278.10 ₹283.65 -2.49% [-₹7.25] 2,02,240
23-Sep-2022 ₹308.00 ₹308.00 ₹288.20 ₹290.90 -5.72% [-₹17.65] 4,26,010
22-Sep-2022 ₹299.00 ₹310.50 ₹294.00 ₹308.55 3.66% [₹10.90] 9,97,597
21-Sep-2022 ₹294.40 ₹300.90 ₹288.75 ₹297.65 1.69% [₹4.95] 9,79,210
20-Sep-2022 ₹280.00 ₹308.80 ₹279.85 ₹292.70 9.71% [₹25.90] 88,27,159
19-Sep-2022 ₹273.20 ₹279.15 ₹263.00 ₹266.80 -2.34% [-₹6.40] 36,41,078
16-Sep-2022 ₹274.35 ₹277.05 ₹269.00 ₹273.20 -0.42% [-₹1.15] 84,380
15-Sep-2022 ₹274.80 ₹280.15 ₹273.55 ₹274.35 0.38% [₹1.05] 1,12,018
14-Sep-2022 ₹276.65 ₹279.80 ₹272.10 ₹273.30 -1.55% [-₹4.30] 91,109
13-Sep-2022 ₹278.25 ₹283.00 ₹277.00 ₹277.60 0.27% [₹0.75] 1,00,718
12-Sep-2022 ₹277.90 ₹282.00 ₹276.00 ₹276.85 0.13% [₹0.35] 1,08,121
09-Sep-2022 ₹276.85 ₹278.90 ₹274.35 ₹276.50 0.38% [₹1.05] 88,512
08-Sep-2022 ₹279.50 ₹279.50 ₹273.50 ₹275.45 -0.74% [-₹2.05] 96,540
07-Sep-2022 ₹270.65 ₹282.00 ₹270.05 ₹277.50 2.30% [₹6.25] 1,92,083
06-Sep-2022 ₹269.70 ₹277.10 ₹268.75 ₹271.25 0.87% [₹2.35] 1,13,319
05-Sep-2022 ₹270.00 ₹270.85 ₹267.05 ₹268.90 0.09% [₹0.25] 55,936
02-Sep-2022 ₹269.65 ₹271.75 ₹267.05 ₹268.65 0.13% [₹0.35] 50,863
01-Sep-2022 ₹268.00 ₹272.00 ₹267.20 ₹268.30 -0.22% [-₹0.60] 59,947
30-Aug-2022 ₹266.75 ₹272.35 ₹265.50 ₹268.90 2.24% [₹5.90] 83,825
29-Aug-2022 ₹261.10 ₹265.45 ₹260.10 ₹263.00 -0.28% [-₹0.75] 51,873
26-Aug-2022 ₹263.85 ₹265.85 ₹262.70 ₹263.75 0.23% [₹0.60] 58,238
25-Aug-2022 ₹266.05 ₹267.00 ₹262.30 ₹263.15 -0.62% [-₹1.65] 72,119
24-Aug-2022 ₹267.45 ₹269.45 ₹264.50 ₹264.80 -0.45% [-₹1.20] 55,561
23-Aug-2022 ₹264.00 ₹267.55 ₹263.00 ₹266.00 0.83% [₹2.20] 46,514
22-Aug-2022 ₹268.20 ₹268.95 ₹263.00 ₹263.80 -1.14% [-₹3.05] 52,291
19-Aug-2022 ₹268.55 ₹270.00 ₹266.15 ₹266.85 0.26% [₹0.70] 1,86,523
18-Aug-2022 ₹266.30 ₹269.85 ₹265.00 ₹266.15 0.45% [₹1.20] 1,95,866
17-Aug-2022 ₹267.90 ₹267.90 ₹264.45 ₹264.95 0.02% [₹0.05] 1,06,584
16-Aug-2022 ₹266.00 ₹275.95 ₹264.00 ₹264.90 0.36% [₹0.95] 1,60,855
12-Aug-2022 ₹266.10 ₹266.55 ₹261.95 ₹263.95 -0.30% [-₹0.80] 83,907
11-Aug-2022 ₹271.25 ₹271.95 ₹263.85 ₹264.75 -1.91% [-₹5.15] 1,38,724
10-Aug-2022 ₹282.85 ₹282.85 ₹269.15 ₹269.90 -3.19% [-₹8.90] 1,20,495
05-Aug-2022 ₹290.75 ₹294.70 ₹290.15 ₹292.70 1.14% [₹3.30] 50,731
04-Aug-2022 ₹294.00 ₹298.00 ₹284.00 ₹289.40 -1.23% [-₹3.60] 81,919
03-Aug-2022 ₹294.95 ₹294.95 ₹290.05 ₹293.00 0.34% [₹1.00] 34,818
02-Aug-2022 ₹289.05 ₹293.60 ₹287.70 ₹292.00 1.02% [₹2.95] 57,434
01-Aug-2022 ₹293.50 ₹296.00 ₹285.50 ₹289.05 0.70% [₹2.00] 71,357
29-Jul-2022 ₹289.15 ₹292.45 ₹284.55 ₹287.05 -0.23% [-₹0.65] 48,245
28-Jul-2022 ₹283.00 ₹289.40 ₹281.90 ₹287.70 2.06% [₹5.80] 40,571
27-Jul-2022 ₹286.10 ₹288.45 ₹279.80 ₹281.90 -0.95% [-₹2.70] 38,764
26-Jul-2022 ₹287.10 ₹293.00 ₹283.05 ₹284.60 -0.87% [-₹2.50] 43,350
25-Jul-2022 ₹292.40 ₹293.90 ₹285.00 ₹287.10 -2.13% [-₹6.25] 38,184
22-Jul-2022 ₹297.00 ₹299.85 ₹291.30 ₹293.35 -1.11% [-₹3.30] 55,983
21-Jul-2022 ₹297.10 ₹299.00 ₹295.40 ₹296.65 0.19% [₹0.55] 64,536
20-Jul-2022 ₹297.50 ₹300.65 ₹290.00 ₹296.10 0.41% [₹1.20] 1,98,341
19-Jul-2022 ₹274.00 ₹298.00 ₹273.50 ₹294.90 7.04% [₹19.40] 8,49,987
18-Jul-2022 ₹274.05 ₹278.00 ₹269.20 ₹275.50 0.53% [₹1.45] 33,908
15-Jul-2022 ₹274.10 ₹274.95 ₹269.65 ₹274.05 1.11% [₹3.00] 20,900
14-Jul-2022 ₹276.00 ₹279.55 ₹269.90 ₹271.05 -1.63% [-₹4.50] 38,504
13-Jul-2022 ₹276.00 ₹279.00 ₹273.80 ₹275.55 0.04% [₹0.10] 26,547
12-Jul-2022 ₹280.80 ₹285.05 ₹273.10 ₹275.45 -1.41% [-₹3.95] 51,601
11-Jul-2022 ₹267.55 ₹286.00 ₹267.55 ₹279.40 4.08% [₹10.95] 1,12,928
08-Jul-2022 ₹280.00 ₹280.00 ₹265.60 ₹268.45 -1.67% [-₹4.55] 54,747
07-Jul-2022 ₹271.00 ₹275.70 ₹270.85 ₹273.00 0.81% [₹2.20] 31,280
06-Jul-2022 ₹266.80 ₹271.75 ₹265.45 ₹270.80 2.02% [₹5.35] 45,430
05-Jul-2022 ₹262.75 ₹269.85 ₹262.75 ₹265.45 1.03% [₹2.70] 55,860
04-Jul-2022 ₹266.25 ₹268.85 ₹260.30 ₹262.75 -0.34% [-₹0.90] 41,178
01-Jul-2022 ₹266.20 ₹268.70 ₹258.40 ₹263.65 -0.96% [-₹2.55] 40,076
30-Jun-2022 ₹269.75 ₹271.55 ₹264.00 ₹266.20 -1.32% [-₹3.55] 32,567
29-Jun-2022 ₹270.35 ₹272.75 ₹268.10 ₹269.75 -0.85% [-₹2.30] 23,190
28-Jun-2022 ₹272.95 ₹275.95 ₹270.35 ₹272.05 -1.32% [-₹3.65] 27,295
27-Jun-2022 ₹273.70 ₹278.85 ₹271.70 ₹275.70 2.72% [₹7.30] 48,511
24-Jun-2022 ₹268.00 ₹271.55 ₹267.00 ₹268.40 0.39% [₹1.05] 42,626
22-Jun-2022 ₹270.05 ₹274.00 ₹267.05 ₹267.95 -1.92% [-₹5.25] 22,564
21-Jun-2022 ₹264.10 ₹276.60 ₹264.10 ₹273.20 2.44% [₹6.50] 60,148
20-Jun-2022 ₹273.00 ₹274.10 ₹264.50 ₹266.70 -2.09% [-₹5.70] 44,038
17-Jun-2022 ₹277.10 ₹278.00 ₹268.55 ₹272.40 -2.59% [-₹7.25] 72,559
16-Jun-2022 ₹288.90 ₹291.05 ₹275.00 ₹279.65 -2.70% [-₹7.75] 58,440
15-Jun-2022 ₹292.55 ₹293.15 ₹280.30 ₹287.40 -1.25% [-₹3.65] 38,134
14-Jun-2022 ₹288.05 ₹293.15 ₹287.90 ₹291.05 0.02% [₹0.05] 34,618
13-Jun-2022 ₹293.90 ₹293.90 ₹287.25 ₹291.00 -2.40% [-₹7.15] 62,124
10-Jun-2022 ₹299.00 ₹299.35 ₹294.60 ₹298.15 -1.13% [-₹3.40] 34,415
09-Jun-2022 ₹295.95 ₹306.80 ₹294.00 ₹301.55 2.78% [₹8.15] 2,10,989
08-Jun-2022 ₹293.00 ₹296.00 ₹290.05 ₹293.40 -0.20% [-₹0.60] 30,326
07-Jun-2022 ₹297.20 ₹297.95 ₹291.50 ₹294.00 -1.08% [-₹3.20] 40,835
06-Jun-2022 ₹297.25 ₹300.00 ₹292.85 ₹297.20 -0.02% [-₹0.05] 63,428
03-Jun-2022 ₹293.00 ₹306.80 ₹292.70 ₹297.25 3.41% [₹9.80] 5,87,408
02-Jun-2022 ₹287.70 ₹290.00 ₹284.65 ₹287.45 -0.09% [-₹0.25] 35,531
01-Jun-2022 ₹286.30 ₹292.05 ₹280.85 ₹287.70 0.49% [₹1.40] 58,814
31-May-2022 ₹291.00 ₹292.95 ₹285.55 ₹286.30 -1.19% [-₹3.45] 48,733
30-May-2022 ₹289.50 ₹298.05 ₹288.00 ₹289.75 0.98% [₹2.80] 63,030
27-May-2022 ₹284.80 ₹288.00 ₹284.00 ₹286.95 1.50% [₹4.25] 42,451
26-May-2022 ₹283.45 ₹283.95 ₹280.00 ₹282.70 0.25% [₹0.70] 95,817
25-May-2022 ₹278.60 ₹286.70 ₹276.25 ₹282.00 0.73% [₹2.05] 1,62,279
24-May-2022 ₹272.50 ₹288.55 ₹268.00 ₹279.95 3.28% [₹8.90] 2,72,214
23-May-2022 ₹279.30 ₹280.55 ₹270.00 ₹271.05 -2.45% [-₹6.80] 87,640
20-May-2022 ₹286.85 ₹291.00 ₹274.55 ₹277.85 -2.65% [-₹7.55] 3,21,994
19-May-2022 ₹278.70 ₹290.95 ₹274.00 ₹285.40 1.15% [₹3.25] 1,01,199
18-May-2022 ₹285.80 ₹291.60 ₹280.90 ₹282.15 -0.32% [-₹0.90] 52,590
17-May-2022 ₹275.10 ₹285.00 ₹273.40 ₹283.05 3.62% [₹9.90] 54,690
16-May-2022 ₹273.20 ₹278.15 ₹271.00 ₹273.15 -0.05% [-₹0.15] 42,048
13-May-2022 ₹275.50 ₹282.25 ₹271.55 ₹273.30 -0.67% [-₹1.85] 64,420
12-May-2022 ₹272.85 ₹279.90 ₹267.30 ₹275.15 -0.27% [-₹0.75] 1,18,900
11-May-2022 ₹278.10 ₹283.55 ₹273.80 ₹275.90 -0.54% [-₹1.50] 98,679
10-May-2022 ₹282.50 ₹288.75 ₹275.00 ₹277.40 -1.81% [-₹5.10] 80,801
09-May-2022 ₹285.95 ₹290.00 ₹270.05 ₹282.50 -1.33% [-₹3.80] 1,11,396
06-May-2022 ₹290.00 ₹290.00 ₹284.60 ₹286.30 -2.14% [-₹6.25] 54,354
05-May-2022 ₹289.50 ₹298.45 ₹289.50 ₹292.55 1.56% [₹4.50] 1,05,687
04-May-2022 ₹296.40 ₹300.00 ₹285.70 ₹288.05 -2.41% [-₹7.10] 1,11,358
02-May-2022 ₹301.00 ₹301.85 ₹294.00 ₹295.15 -2.35% [-₹7.10] 75,464
29-Apr-2022 ₹306.05 ₹311.05 ₹301.00 ₹302.25 -0.74% [-₹2.25] 1,13,541
28-Apr-2022 ₹305.90 ₹307.50 ₹303.00 ₹304.50 0.05% [₹0.15] 76,594
27-Apr-2022 ₹304.30 ₹307.00 ₹300.50 ₹304.35 0.02% [₹0.05] 74,323
26-Apr-2022 ₹305.10 ₹309.80 ₹300.00 ₹304.30 0.40% [₹1.20] 1,62,020
25-Apr-2022 ₹303.50 ₹305.95 ₹300.00 ₹303.10 -1.21% [-₹3.70] 1,96,108
22-Apr-2022 ₹309.95 ₹313.90 ₹305.00 ₹306.80 -0.90% [-₹2.80] 1,07,426
21-Apr-2022 ₹318.00 ₹319.65 ₹307.45 ₹309.60 -1.56% [-₹4.90] 1,44,216
20-Apr-2022 ₹314.00 ₹322.90 ₹312.40 ₹314.50 -0.57% [-₹1.80] 2,72,396
19-Apr-2022 ₹319.50 ₹328.60 ₹308.00 ₹316.30 -0.22% [-₹0.70] 4,19,746
18-Apr-2022 ₹316.00 ₹326.20 ₹309.30 ₹317.00 0.79% [₹2.50] 2,54,505
13-Apr-2022 ₹315.00 ₹318.25 ₹310.80 ₹314.50 -0.24% [-₹0.75] 1,41,655
12-Apr-2022 ₹318.80 ₹324.05 ₹310.60 ₹315.25 -0.41% [-₹1.30] 6,30,138
11-Apr-2022 ₹301.80 ₹318.30 ₹301.70 ₹316.55 5.04% [₹15.20] 6,85,380
08-Apr-2022 ₹300.10 ₹305.75 ₹300.05 ₹301.35 0.95% [₹2.85] 1,32,180
07-Apr-2022 ₹301.00 ₹305.95 ₹297.50 ₹298.50 -0.38% [-₹1.15] 1,35,280
06-Apr-2022 ₹301.00 ₹307.85 ₹298.00 ₹299.65 -0.70% [-₹2.10] 1,83,214
05-Apr-2022 ₹299.35 ₹309.60 ₹296.05 ₹301.75 1.33% [₹3.95] 2,54,361
04-Apr-2022 ₹289.90 ₹299.00 ₹289.90 ₹297.80 3.24% [₹9.35] 1,41,577
01-Apr-2022 ₹283.60 ₹293.95 ₹283.60 ₹288.45 2.25% [₹6.35] 1,89,872
31-Mar-2022 ₹292.00 ₹294.25 ₹281.00 ₹282.10 -2.98% [-₹8.65] 1,87,570
30-Mar-2022 ₹281.10 ₹296.20 ₹281.10 ₹290.75 4.36% [₹12.15] 3,42,854
29-Mar-2022 ₹285.70 ₹291.70 ₹276.00 ₹278.60 -1.97% [-₹5.60] 2,27,781
28-Mar-2022 ₹291.40 ₹294.45 ₹283.00 ₹284.20 -3.27% [-₹9.60] 1,77,150
25-Mar-2022 ₹298.00 ₹299.65 ₹288.00 ₹293.80 -0.68% [-₹2.00] 2,35,045
24-Mar-2022 ₹302.05 ₹304.45 ₹294.60 ₹295.80 -2.07% [-₹6.25] 1,71,968
23-Mar-2022 ₹307.60 ₹309.00 ₹301.00 ₹302.05 -1.27% [-₹3.90] 1,43,173
22-Mar-2022 ₹302.00 ₹310.90 ₹302.00 ₹305.95 0.46% [₹1.40] 2,94,233
21-Mar-2022 ₹302.10 ₹309.50 ₹302.00 ₹304.55 1.33% [₹4.00] 1,86,547
17-Mar-2022 ₹305.00 ₹307.35 ₹300.00 ₹300.55 -0.71% [-₹2.15] 1,13,022
16-Mar-2022 ₹303.80 ₹307.60 ₹299.20 ₹302.70 1.02% [₹3.05] 1,51,421
15-Mar-2022 ₹301.00 ₹311.25 ₹299.00 ₹299.65 -0.15% [-₹0.45] 1,72,212
14-Mar-2022 ₹304.85 ₹311.70 ₹298.50 ₹300.10 -1.06% [-₹3.20] 1,89,882
11-Mar-2022 ₹304.05 ₹309.00 ₹301.00 ₹303.30 -0.82% [-₹2.50] 78,013
10-Mar-2022 ₹309.80 ₹318.15 ₹303.00 ₹305.80 1.07% [₹3.25] 1,94,460
09-Mar-2022 ₹301.00 ₹310.00 ₹299.00 ₹302.55 0.85% [₹2.55] 2,65,296
08-Mar-2022 ₹298.50 ₹317.00 ₹295.10 ₹300.00 -0.17% [-₹0.50] 3,01,301
04-Mar-2022 ₹312.00 ₹321.85 ₹303.25 ₹306.00 -3.39% [-₹10.75] 2,09,959
03-Mar-2022 ₹324.00 ₹332.40 ₹312.95 ₹316.75 -1.58% [-₹5.10] 3,15,011
02-Mar-2022 ₹315.50 ₹337.75 ₹311.35 ₹321.85 0.63% [₹2.00] 6,40,193
28-Feb-2022 ₹309.05 ₹324.95 ₹301.35 ₹319.85 3.24% [₹10.05] 16,75,988
25-Feb-2022 ₹263.75 ₹313.80 ₹262.40 ₹309.80 18.06% [₹47.40] 19,65,565
24-Feb-2022 ₹274.80 ₹274.80 ₹260.00 ₹262.40 -5.76% [-₹16.05] 1,74,851
23-Feb-2022 ₹277.80 ₹283.65 ₹277.00 ₹278.45 0.76% [₹2.10] 56,087
22-Feb-2022 ₹265.00 ₹279.25 ₹260.90 ₹276.35 -4.29% [-₹12.40] 4,22,666
21-Feb-2022 ₹297.00 ₹297.00 ₹281.80 ₹288.75 -2.81% [-₹8.35] 1,74,263
18-Feb-2022 ₹301.50 ₹303.80 ₹295.95 ₹297.10 -1.11% [-₹3.35] 60,445
17-Feb-2022 ₹309.00 ₹310.40 ₹299.00 ₹300.45 -2.24% [-₹6.90] 88,508
16-Feb-2022 ₹309.00 ₹313.90 ₹306.00 ₹307.35 -0.07% [-₹0.20] 69,256
15-Feb-2022 ₹301.00 ₹309.45 ₹295.95 ₹307.55 1.28% [₹3.90] 83,066
14-Feb-2022 ₹308.95 ₹308.95 ₹301.00 ₹303.65 -2.66% [-₹8.30] 69,754
11-Feb-2022 ₹309.00 ₹313.25 ₹309.00 ₹311.95 0.03% [₹0.10] 52,324
10-Feb-2022 ₹313.50 ₹316.70 ₹310.15 ₹311.85 0.45% [₹1.40] 1,17,497
09-Feb-2022 ₹318.05 ₹322.60 ₹309.65 ₹310.45 -1.90% [-₹6.00] 1,20,229
08-Feb-2022 ₹321.25 ₹332.00 ₹314.90 ₹316.45 -1.49% [-₹4.80] 97,691
07-Feb-2022 ₹329.00 ₹332.00 ₹320.00 ₹321.25 -5.64% [-₹19.20] 1,98,748
04-Feb-2022 ₹350.95 ₹354.90 ₹338.45 ₹340.45 -2.30% [-₹8.00] 1,50,868
03-Feb-2022 ₹337.80 ₹351.05 ₹337.20 ₹348.45 3.67% [₹12.35] 7,30,512
02-Feb-2022 ₹322.40 ₹345.00 ₹321.80 ₹336.10 5.74% [₹18.25] 7,10,027
01-Feb-2022 ₹316.90 ₹319.55 ₹314.20 ₹317.85 0.84% [₹2.65] 54,717
31-Jan-2022 ₹312.90 ₹317.25 ₹312.90 ₹315.20 1.25% [₹3.90] 50,621
28-Jan-2022 ₹315.10 ₹320.00 ₹310.75 ₹311.30 -0.91% [-₹2.85] 1,01,780
27-Jan-2022 ₹318.00 ₹321.95 ₹312.50 ₹314.15 -1.44% [-₹4.60] 1,14,945
25-Jan-2022 ₹305.70 ₹320.55 ₹297.30 ₹318.75 3.31% [₹10.20] 1,09,834
24-Jan-2022 ₹317.00 ₹318.80 ₹300.45 ₹308.55 -3.46% [-₹11.05] 1,42,569
21-Jan-2022 ₹326.80 ₹328.00 ₹317.20 ₹319.60 -2.20% [-₹7.20] 1,30,206
20-Jan-2022 ₹329.00 ₹331.40 ₹325.15 ₹326.80 -0.77% [-₹2.55] 71,213
19-Jan-2022 ₹335.00 ₹336.90 ₹325.00 ₹329.35 -1.79% [-₹6.00] 1,00,186
18-Jan-2022 ₹340.15 ₹348.35 ₹334.00 ₹335.35 -1.25% [-₹4.25] 2,16,962
17-Jan-2022 ₹334.00 ₹341.00 ₹333.65 ₹339.60 2.15% [₹7.15] 2,37,334
14-Jan-2022 ₹328.00 ₹334.00 ₹327.40 ₹332.45 1.56% [₹5.10] 1,05,556
13-Jan-2022 ₹326.95 ₹336.25 ₹325.75 ₹327.35 0.77% [₹2.50] 1,55,123
12-Jan-2022 ₹329.10 ₹333.95 ₹324.00 ₹324.85 -0.95% [-₹3.10] 1,87,335
11-Jan-2022 ₹335.80 ₹338.60 ₹327.20 ₹327.95 -1.84% [-₹6.15] 1,59,943
10-Jan-2022 ₹339.25 ₹340.50 ₹333.00 ₹334.10 -0.55% [-₹1.85] 1,29,775
07-Jan-2022 ₹335.20 ₹348.75 ₹334.75 ₹335.95 0.51% [₹1.70] 4,42,881
06-Jan-2022 ₹333.00 ₹335.85 ₹331.15 ₹334.25 -0.16% [-₹0.55] 58,736
05-Jan-2022 ₹333.05 ₹336.85 ₹331.25 ₹334.80 0.53% [₹1.75] 65,320
04-Jan-2022 ₹332.95 ₹336.90 ₹331.95 ₹333.05 0.03% [₹0.10] 74,072
03-Jan-2022 ₹329.90 ₹338.70 ₹326.15 ₹332.95 2.10% [₹6.85] 1,32,428
31-Dec-2021 ₹323.30 ₹329.00 ₹323.00 ₹326.10 1.38% [₹4.45] 74,409
30-Dec-2021 ₹322.10 ₹325.95 ₹321.00 ₹321.65 -0.08% [-₹0.25] 63,871
29-Dec-2021 ₹323.80 ₹327.90 ₹321.00 ₹321.90 -0.54% [-₹1.75] 82,253
28-Dec-2021 ₹328.30 ₹329.95 ₹322.80 ₹323.65 -0.90% [-₹2.95] 78,834
27-Dec-2021 ₹330.90 ₹332.80 ₹325.10 ₹326.60 -0.80% [-₹2.65] 41,942
24-Dec-2021 ₹334.50 ₹335.80 ₹327.00 ₹329.25 -1.50% [-₹5.00] 34,607
23-Dec-2021 ₹333.40 ₹336.80 ₹332.70 ₹334.25 0.77% [₹2.55] 41,347
22-Dec-2021 ₹326.00 ₹335.20 ₹325.95 ₹331.70 2.28% [₹7.40] 74,033
21-Dec-2021 ₹323.05 ₹330.00 ₹321.60 ₹324.30 0.90% [₹2.90] 61,508
20-Dec-2021 ₹338.85 ₹338.85 ₹319.00 ₹321.40 -5.15% [-₹17.45] 95,063
17-Dec-2021 ₹352.30 ₹352.30 ₹336.70 ₹338.85 -3.32% [-₹11.65] 80,957
16-Dec-2021 ₹353.35 ₹357.70 ₹347.00 ₹350.50 0.57% [₹2.00] 1,37,804
15-Dec-2021 ₹343.85 ₹358.75 ₹341.00 ₹348.50 1.35% [₹4.65] 2,25,461
14-Dec-2021 ₹348.00 ₹350.95 ₹342.60 ₹343.85 -1.88% [-₹6.60] 57,075
13-Dec-2021 ₹355.20 ₹358.30 ₹348.05 ₹350.45 -1.34% [-₹4.75] 1,86,506
10-Dec-2021 ₹351.70 ₹359.00 ₹350.90 ₹355.20 1.00% [₹3.50] 2,89,571
09-Dec-2021 ₹340.60 ₹354.75 ₹338.45 ₹351.70 3.79% [₹12.85] 3,93,872
08-Dec-2021 ₹336.40 ₹341.50 ₹336.05 ₹338.85 1.24% [₹4.15] 51,680
07-Dec-2021 ₹331.00 ₹344.95 ₹331.00 ₹334.70 1.27% [₹4.20] 1,56,344
06-Dec-2021 ₹335.20 ₹339.50 ₹330.00 ₹330.50 -0.87% [-₹2.90] 71,690
03-Dec-2021 ₹327.60 ₹337.00 ₹327.60 ₹333.40 2.32% [₹7.55] 84,636
02-Dec-2021 ₹323.00 ₹328.15 ₹323.00 ₹325.85 1.01% [₹3.25] 59,203
01-Dec-2021 ₹330.65 ₹331.65 ₹320.00 ₹322.60 -1.48% [-₹4.85] 59,761