Albert David Limited [ALBERTDAVD]

31-Mar-2023
Open : ₹523.30
High : ₹525.45
Low : ₹505.95
Close : ₹512.55
-1.42% [-₹7.40]

Moving Average

NameValueAction
Simple Moving Average (9) 529.26 Sell
Simple Moving Average (21) 535.66 Sell
Simple Moving Average (25) 539.00 Sell
Simple Moving Average (50) 548.16 Sell
Simple Moving Average (100) 567.40 Sell
Simple Moving Average (200) 561.32 Sell
NameValueAction
Exponential Moving Average (9) 526.37 Sell
Exponential Moving Average (21) 534.61 Sell
Exponential Moving Average (25) 536.75 Sell
Exponential Moving Average (50) 546.60 Sell
Exponential Moving Average (100) 556.31 Sell
Exponential Moving Average (200) 565.71 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 523.27 - -
R3 542.85 534.15 517.91 541.80 -
R2 534.15 526.70 516.13 533.63 -
R1 523.35 522.10 514.34 522.30 519.00
P 514.65 514.65 514.65 514.13 512.47
S1 503.85 507.20 510.76 502.80 499.50
S2 495.15 502.60 508.97 533.63 -
S3 484.35 495.15 507.19 483.30 -
S4 - - 501.82 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹523.30 ₹525.45 ₹505.95 ₹512.55 -1.42% [-₹7.40] 8,046
29-Mar-2023 ₹517.55 ₹527.00 ₹515.90 ₹519.95 0.49% [₹2.55] 3,824
28-Mar-2023 ₹536.45 ₹536.45 ₹512.25 ₹517.40 -3.34% [-₹17.90] 3,436
27-Mar-2023 ₹541.25 ₹541.25 ₹527.05 ₹535.30 -0.70% [-₹3.75] 1,707
24-Mar-2023 ₹537.95 ₹549.00 ₹537.20 ₹539.05 0.05% [₹0.25] 8,434
23-Mar-2023 ₹550.75 ₹550.75 ₹535.20 ₹538.80 -0.22% [-₹1.20] 4,723
22-Mar-2023 ₹534.00 ₹548.70 ₹529.05 ₹540.00 0.91% [₹4.85] 8,235
21-Mar-2023 ₹523.90 ₹538.45 ₹523.90 ₹535.15 1.90% [₹10.00] 1,744
20-Mar-2023 ₹553.85 ₹553.85 ₹525.00 ₹525.15 0.02% [₹0.10] 2,696
17-Mar-2023 ₹522.30 ₹528.60 ₹522.30 ₹525.05 0.54% [₹2.80] 2,431
16-Mar-2023 ₹516.90 ₹529.90 ₹514.50 ₹522.25 -0.48% [-₹2.50] 3,411
15-Mar-2023 ₹542.30 ₹544.90 ₹511.00 ₹524.75 -2.54% [-₹13.70] 3,032
14-Mar-2023 ₹538.50 ₹542.50 ₹535.75 ₹538.45 0.66% [₹3.55] 1,333
13-Mar-2023 ₹544.10 ₹548.60 ₹531.20 ₹534.90 -1.69% [-₹9.20] 2,230
10-Mar-2023 ₹543.90 ₹549.50 ₹534.95 ₹544.10 -0.45% [-₹2.45] 1,890
09-Mar-2023 ₹550.60 ₹552.75 ₹543.00 ₹546.55 0.27% [₹1.45] 887
08-Mar-2023 ₹563.80 ₹563.80 ₹541.05 ₹545.10 -1.77% [-₹9.85] 2,673
06-Mar-2023 ₹548.35 ₹557.05 ₹546.05 ₹554.95 1.20% [₹6.60] 3,129
03-Mar-2023 ₹551.10 ₹552.45 ₹546.45 ₹548.35 -0.36% [-₹2.00] 2,847
02-Mar-2023 ₹553.85 ₹556.50 ₹548.60 ₹550.35 -0.07% [-₹0.40] 2,515
01-Mar-2023 ₹548.25 ₹564.95 ₹548.25 ₹550.75 0.48% [₹2.65] 1,853
28-Feb-2023 ₹561.80 ₹561.80 ₹545.50 ₹548.10 -1.79% [-₹10.00] 3,438
27-Feb-2023 ₹560.90 ₹560.90 ₹556.05 ₹558.10 -0.42% [-₹2.35] 2,940
24-Feb-2023 ₹563.55 ₹564.90 ₹559.00 ₹560.45 0.17% [₹0.95] 828
23-Feb-2023 ₹560.00 ₹562.55 ₹558.95 ₹559.50 0.01% [₹0.05] 1,221
22-Feb-2023 ₹564.10 ₹564.10 ₹557.00 ₹559.45 -0.11% [-₹0.60] 2,818
21-Feb-2023 ₹565.00 ₹570.05 ₹559.00 ₹560.05 -0.16% [-₹0.90] 1,989
20-Feb-2023 ₹564.20 ₹569.90 ₹559.85 ₹560.95 -0.07% [-₹0.40] 2,351
17-Feb-2023 ₹562.50 ₹567.90 ₹558.10 ₹561.35 0.69% [₹3.85] 1,380
16-Feb-2023 ₹554.95 ₹583.95 ₹553.95 ₹557.50 -0.27% [-₹1.50] 7,740
15-Feb-2023 ₹559.85 ₹567.00 ₹553.55 ₹559.00 -0.83% [-₹4.70] 694
14-Feb-2023 ₹579.35 ₹579.35 ₹559.00 ₹563.70 -1.34% [-₹7.65] 2,317
13-Feb-2023 ₹578.85 ₹580.00 ₹566.00 ₹571.35 0.81% [₹4.60] 2,328
10-Feb-2023 ₹572.10 ₹578.75 ₹565.00 ₹566.75 -0.72% [-₹4.10] 561
09-Feb-2023 ₹566.00 ₹575.00 ₹565.00 ₹570.85 0.84% [₹4.75] 1,754
08-Feb-2023 ₹562.00 ₹567.05 ₹559.00 ₹566.10 2.00% [₹11.10] 2,070
07-Feb-2023 ₹555.75 ₹564.25 ₹554.00 ₹555.00 -0.68% [-₹3.80] 935
06-Feb-2023 ₹559.95 ₹563.45 ₹552.10 ₹558.80 1.57% [₹8.65] 2,111
03-Feb-2023 ₹555.50 ₹556.95 ₹549.00 ₹550.15 0.03% [₹0.15] 5,369
02-Feb-2023 ₹556.25 ₹561.95 ₹548.00 ₹550.00 -0.18% [-₹1.00] 4,058
01-Feb-2023 ₹548.10 ₹554.85 ₹548.05 ₹551.00 0.15% [₹0.85] 5,048
31-Jan-2023 ₹541.85 ₹552.00 ₹533.50 ₹550.15 1.12% [₹6.10] 4,345
30-Jan-2023 ₹538.00 ₹546.50 ₹532.60 ₹544.05 0.99% [₹5.35] 1,527
27-Jan-2023 ₹553.35 ₹553.35 ₹531.30 ₹538.70 -1.54% [-₹8.45] 2,712
25-Jan-2023 ₹557.55 ₹557.90 ₹545.00 ₹547.15 -1.87% [-₹10.40] 1,071
24-Jan-2023 ₹559.95 ₹562.30 ₹552.05 ₹557.55 0.76% [₹4.20] 997
23-Jan-2023 ₹563.65 ₹563.65 ₹550.25 ₹553.35 -1.64% [-₹9.25] 1,801
20-Jan-2023 ₹560.35 ₹563.50 ₹556.00 ₹562.60 1.06% [₹5.90] 829
19-Jan-2023 ₹562.25 ₹566.70 ₹555.00 ₹556.70 -0.72% [-₹4.05] 1,117
18-Jan-2023 ₹563.50 ₹566.20 ₹555.05 ₹560.75 0.21% [₹1.15] 332
17-Jan-2023 ₹567.80 ₹567.80 ₹555.00 ₹559.60 0.07% [₹0.40] 2,069
16-Jan-2023 ₹569.10 ₹569.10 ₹555.05 ₹559.20 -0.48% [-₹2.70] 1,479
13-Jan-2023 ₹568.35 ₹568.75 ₹559.95 ₹561.90 -0.96% [-₹5.45] 1,460
12-Jan-2023 ₹570.00 ₹571.90 ₹561.70 ₹567.35 -0.27% [-₹1.55] 853
11-Jan-2023 ₹567.60 ₹575.80 ₹561.60 ₹568.90 -0.11% [-₹0.60] 1,216
10-Jan-2023 ₹574.85 ₹575.95 ₹564.85 ₹569.50 -0.46% [-₹2.65] 2,637
09-Jan-2023 ₹576.80 ₹576.80 ₹564.85 ₹572.15 0.48% [₹2.75] 1,053
06-Jan-2023 ₹569.60 ₹576.85 ₹552.25 ₹569.40 0.55% [₹3.10] 3,225
05-Jan-2023 ₹566.00 ₹578.00 ₹565.15 ₹566.30 -0.62% [-₹3.55] 1,511
04-Jan-2023 ₹577.45 ₹577.45 ₹569.00 ₹569.85 -0.22% [-₹1.25] 925
03-Jan-2023 ₹576.90 ₹577.00 ₹570.00 ₹571.10 -0.53% [-₹3.05] 1,135
02-Jan-2023 ₹576.90 ₹579.00 ₹567.55 ₹574.15 1.31% [₹7.40] 2,106
30-Dec-2022 ₹565.00 ₹574.80 ₹565.00 ₹566.75 0.19% [₹1.05] 859
29-Dec-2022 ₹572.10 ₹573.95 ₹562.05 ₹565.70 -0.57% [-₹3.25] 1,494
28-Dec-2022 ₹570.70 ₹573.50 ₹567.30 ₹568.95 0.30% [₹1.70] 1,369
27-Dec-2022 ₹565.00 ₹572.75 ₹564.95 ₹567.25 1.07% [₹6.00] 1,632
26-Dec-2022 ₹552.15 ₹567.60 ₹545.30 ₹561.25 3.68% [₹19.90] 2,170
23-Dec-2022 ₹580.30 ₹582.30 ₹532.10 ₹541.35 -6.61% [-₹38.30] 11,765
22-Dec-2022 ₹596.00 ₹603.00 ₹577.05 ₹579.65 0.18% [₹1.05] 13,029
21-Dec-2022 ₹610.50 ₹611.95 ₹569.95 ₹578.60 -3.57% [-₹21.40] 11,189
20-Dec-2022 ₹600.40 ₹610.00 ₹598.00 ₹600.00 -0.30% [-₹1.80] 3,486
19-Dec-2022 ₹601.10 ₹615.80 ₹597.45 ₹601.80 0.27% [₹1.60] 7,204
16-Dec-2022 ₹611.90 ₹615.05 ₹594.45 ₹600.20 -1.77% [-₹10.80] 4,107
15-Dec-2022 ₹608.20 ₹616.00 ₹601.15 ₹611.00 0.84% [₹5.10] 4,081
14-Dec-2022 ₹609.00 ₹616.00 ₹603.00 ₹605.90 0.27% [₹1.65] 3,367
13-Dec-2022 ₹609.65 ₹610.15 ₹602.10 ₹604.25 0.17% [₹1.05] 3,092
12-Dec-2022 ₹620.00 ₹622.30 ₹601.00 ₹603.20 -1.90% [-₹11.70] 5,409
09-Dec-2022 ₹611.90 ₹627.90 ₹608.95 ₹614.90 2.39% [₹14.35] 12,643
08-Dec-2022 ₹615.00 ₹625.00 ₹595.40 ₹600.55 -1.69% [-₹10.35] 8,051
07-Dec-2022 ₹610.20 ₹614.00 ₹603.90 ₹610.90 0.73% [₹4.45] 3,164
06-Dec-2022 ₹608.60 ₹613.00 ₹604.70 ₹606.45 -0.48% [-₹2.90] 2,121
05-Dec-2022 ₹608.05 ₹615.95 ₹604.25 ₹609.35 0.26% [₹1.60] 5,513
02-Dec-2022 ₹610.10 ₹610.30 ₹600.85 ₹607.75 0.10% [₹0.60] 2,333
01-Dec-2022 ₹621.00 ₹622.25 ₹603.45 ₹607.15 -0.94% [-₹5.75] 7,513
30-Nov-2022 ₹598.00 ₹622.60 ₹593.35 ₹612.90 3.50% [₹20.75] 26,270
29-Nov-2022 ₹586.00 ₹596.00 ₹584.05 ₹592.15 0.76% [₹4.45] 1,478
28-Nov-2022 ₹582.80 ₹593.90 ₹582.80 ₹587.70 -0.33% [-₹1.95] 2,093
25-Nov-2022 ₹598.50 ₹604.95 ₹588.20 ₹589.65 -0.59% [-₹3.50] 3,407
24-Nov-2022 ₹586.00 ₹602.85 ₹586.00 ₹593.15 0.52% [₹3.05] 1,539
23-Nov-2022 ₹590.00 ₹600.05 ₹587.00 ₹590.10 -0.53% [-₹3.15] 5,648
22-Nov-2022 ₹590.00 ₹602.00 ₹583.95 ₹593.25 -0.34% [-₹2.05] 3,024
21-Nov-2022 ₹597.95 ₹598.90 ₹587.10 ₹595.30 0.51% [₹3.00] 2,700
18-Nov-2022 ₹600.10 ₹600.10 ₹586.70 ₹592.30 -0.92% [-₹5.50] 2,051
17-Nov-2022 ₹611.00 ₹612.45 ₹591.00 ₹597.80 -0.42% [-₹2.50] 3,711
14-Nov-2022 ₹621.10 ₹642.20 ₹602.00 ₹606.05 4.74% [₹27.45] 35,804
11-Nov-2022 ₹582.05 ₹596.40 ₹573.00 ₹578.60 -1.55% [-₹9.10] 11,558
10-Nov-2022 ₹596.05 ₹599.00 ₹580.00 ₹587.70 -1.44% [-₹8.60] 2,269
09-Nov-2022 ₹594.50 ₹603.00 ₹591.00 ₹596.30 -0.08% [-₹0.45] 3,536
07-Nov-2022 ₹608.00 ₹608.00 ₹588.60 ₹596.75 -0.59% [-₹3.55] 5,967
04-Nov-2022 ₹582.00 ₹607.05 ₹577.05 ₹600.30 3.47% [₹20.15] 15,944
03-Nov-2022 ₹567.05 ₹581.55 ₹558.05 ₹580.15 2.01% [₹11.45] 9,635
31-Oct-2022 ₹566.35 ₹566.35 ₹556.45 ₹557.05 -0.06% [-₹0.35] 2,457
27-Oct-2022 ₹560.30 ₹562.70 ₹551.05 ₹560.30 0.40% [₹2.25] 3,614
25-Oct-2022 ₹560.15 ₹563.45 ₹555.20 ₹558.05 -0.59% [-₹3.30] 2,080
24-Oct-2022 ₹567.30 ₹568.90 ₹560.00 ₹561.35 0.58% [₹3.25] 571
20-Oct-2022 ₹555.00 ₹566.00 ₹550.60 ₹558.30 -0.48% [-₹2.70] 4,656
19-Oct-2022 ₹564.75 ₹565.00 ₹559.95 ₹561.00 -0.08% [-₹0.45] 2,967
18-Oct-2022 ₹559.90 ₹569.95 ₹558.30 ₹561.45 0.53% [₹2.95] 1,690
17-Oct-2022 ₹555.00 ₹567.70 ₹553.65 ₹558.50 -0.50% [-₹2.80] 4,998
14-Oct-2022 ₹561.30 ₹564.00 ₹558.05 ₹561.30 0.40% [₹2.25] 1,091
13-Oct-2022 ₹561.00 ₹568.95 ₹552.00 ₹559.05 -0.45% [-₹2.55] 1,497
12-Oct-2022 ₹558.05 ₹565.90 ₹549.10 ₹561.60 1.42% [₹7.85] 2,868
11-Oct-2022 ₹564.85 ₹567.00 ₹551.10 ₹553.75 -1.23% [-₹6.90] 2,988
10-Oct-2022 ₹565.30 ₹571.05 ₹558.55 ₹560.65 -1.70% [-₹9.70] 1,029
07-Oct-2022 ₹575.15 ₹575.15 ₹568.20 ₹570.35 -0.39% [-₹2.25] 173
06-Oct-2022 ₹564.05 ₹575.15 ₹560.90 ₹572.60 1.71% [₹9.60] 3,039
04-Oct-2022 ₹564.40 ₹575.00 ₹561.00 ₹563.00 -0.63% [-₹3.55] 2,426
03-Oct-2022 ₹579.00 ₹579.00 ₹563.50 ₹566.55 -1.07% [-₹6.15] 1,258
30-Sep-2022 ₹552.85 ₹574.80 ₹552.85 ₹572.70 3.09% [₹17.15] 4,570
29-Sep-2022 ₹548.00 ₹556.90 ₹548.00 ₹555.55 0.85% [₹4.70] 2,811
28-Sep-2022 ₹541.10 ₹559.70 ₹541.10 ₹550.85 -0.65% [-₹3.60] 1,258
26-Sep-2022 ₹571.80 ₹571.80 ₹545.35 ₹554.15 -1.63% [-₹9.20] 6,126
23-Sep-2022 ₹571.00 ₹578.90 ₹562.35 ₹563.35 -0.69% [-₹3.90] 4,430
22-Sep-2022 ₹574.80 ₹574.80 ₹561.05 ₹567.25 -0.48% [-₹2.75] 4,610
21-Sep-2022 ₹576.00 ₹576.00 ₹565.25 ₹570.00 -0.35% [-₹2.00] 3,011
20-Sep-2022 ₹569.90 ₹578.00 ₹564.00 ₹572.00 0.62% [₹3.50] 4,134
19-Sep-2022 ₹579.95 ₹581.95 ₹565.35 ₹568.50 -0.94% [-₹5.40] 3,703
16-Sep-2022 ₹568.35 ₹581.30 ₹562.35 ₹573.90 0.68% [₹3.90] 8,106
15-Sep-2022 ₹577.00 ₹577.00 ₹566.05 ₹570.00 0.30% [₹1.70] 2,072
14-Sep-2022 ₹567.10 ₹572.70 ₹563.60 ₹568.30 -0.27% [-₹1.55] 4,143
13-Sep-2022 ₹573.00 ₹575.30 ₹562.95 ₹569.85 0.71% [₹4.00] 9,303
12-Sep-2022 ₹549.00 ₹569.80 ₹549.00 ₹565.85 2.23% [₹12.35] 13,217
09-Sep-2022 ₹587.05 ₹587.05 ₹546.00 ₹553.50 -5.72% [-₹33.55] 70,763
08-Sep-2022 ₹599.90 ₹599.95 ₹585.00 ₹587.05 -0.84% [-₹4.95] 4,487
07-Sep-2022 ₹584.10 ₹596.30 ₹583.10 ₹592.00 -0.45% [-₹2.65] 2,486
06-Sep-2022 ₹612.95 ₹612.95 ₹584.60 ₹594.65 -1.63% [-₹9.85] 8,795
05-Sep-2022 ₹574.00 ₹609.00 ₹563.00 ₹604.50 7.38% [₹41.55] 34,774
02-Sep-2022 ₹547.15 ₹574.00 ₹545.00 ₹562.95 2.48% [₹13.65] 5,163
01-Sep-2022 ₹552.00 ₹554.00 ₹537.10 ₹549.30 1.12% [₹6.10] 4,274
30-Aug-2022 ₹537.10 ₹545.50 ₹532.85 ₹543.20 0.44% [₹2.40] 9,558
29-Aug-2022 ₹539.60 ₹544.75 ₹533.95 ₹540.80 -1.68% [-₹9.25] 4,044
26-Aug-2022 ₹557.90 ₹557.90 ₹523.90 ₹550.05 0.33% [₹1.80] 14,605
25-Aug-2022 ₹546.05 ₹560.00 ₹543.00 ₹548.25 0.68% [₹3.70] 4,473
24-Aug-2022 ₹541.20 ₹547.00 ₹540.00 ₹544.55 -0.05% [-₹0.25] 2,169
23-Aug-2022 ₹555.25 ₹557.25 ₹534.30 ₹544.80 0.70% [₹3.80] 5,021
22-Aug-2022 ₹532.00 ₹544.00 ₹528.65 ₹541.00 1.56% [₹8.30] 4,947
19-Aug-2022 ₹537.25 ₹547.90 ₹531.50 ₹532.70 -1.83% [-₹9.95] 6,952
18-Aug-2022 ₹550.00 ₹552.45 ₹541.00 ₹542.65 -0.98% [-₹5.35] 2,576
17-Aug-2022 ₹535.90 ₹551.25 ₹531.50 ₹548.00 2.25% [₹12.05] 4,224
16-Aug-2022 ₹544.00 ₹544.00 ₹531.00 ₹535.95 0.68% [₹3.60] 2,756
12-Aug-2022 ₹536.00 ₹537.15 ₹530.55 ₹532.35 -1.15% [-₹6.20] 5,936
11-Aug-2022 ₹537.30 ₹546.65 ₹533.05 ₹538.55 -0.72% [-₹3.90] 5,605
10-Aug-2022 ₹540.00 ₹546.00 ₹531.00 ₹542.45 -3.19% [-₹17.85] 12,866
05-Aug-2022 ₹556.00 ₹567.50 ₹556.00 ₹559.30 -0.11% [-₹0.60] 4,929
04-Aug-2022 ₹587.15 ₹594.25 ₹555.60 ₹559.90 -4.76% [-₹28.00] 12,074
03-Aug-2022 ₹580.00 ₹594.80 ₹569.00 ₹587.90 0.87% [₹5.05] 11,944
02-Aug-2022 ₹575.75 ₹585.00 ₹567.50 ₹582.85 1.24% [₹7.15] 2,850
01-Aug-2022 ₹570.00 ₹578.95 ₹563.70 ₹575.70 0.81% [₹4.65] 2,619
29-Jul-2022 ₹575.00 ₹576.25 ₹565.85 ₹571.05 0.11% [₹0.65] 2,778
28-Jul-2022 ₹566.80 ₹575.75 ₹566.75 ₹570.40 -0.18% [-₹1.05] 1,626
27-Jul-2022 ₹568.00 ₹576.10 ₹566.95 ₹571.45 0.00% [₹0.00] 1,721
26-Jul-2022 ₹583.40 ₹584.70 ₹570.30 ₹571.45 -1.54% [-₹8.95] 2,190
25-Jul-2022 ₹588.75 ₹590.00 ₹575.90 ₹580.40 -1.26% [-₹7.40] 4,944
22-Jul-2022 ₹579.05 ₹595.70 ₹579.00 ₹587.80 1.62% [₹9.35] 5,620
21-Jul-2022 ₹580.60 ₹582.30 ₹573.95 ₹578.45 -0.58% [-₹3.40] 1,279
20-Jul-2022 ₹580.55 ₹586.00 ₹575.40 ₹581.85 0.34% [₹1.95] 2,883
19-Jul-2022 ₹577.20 ₹583.65 ₹575.05 ₹579.90 0.07% [₹0.40] 1,558
18-Jul-2022 ₹584.80 ₹584.80 ₹571.05 ₹579.50 0.96% [₹5.50] 3,176
15-Jul-2022 ₹582.00 ₹582.00 ₹571.25 ₹574.00 0.22% [₹1.25] 1,063
14-Jul-2022 ₹575.00 ₹583.10 ₹571.50 ₹572.75 0.13% [₹0.75] 1,773
13-Jul-2022 ₹575.85 ₹582.00 ₹565.00 ₹572.00 -0.62% [-₹3.55] 1,099
12-Jul-2022 ₹578.05 ₹583.65 ₹560.00 ₹575.55 -0.03% [-₹0.15] 4,924
11-Jul-2022 ₹575.00 ₹578.15 ₹562.60 ₹575.70 0.27% [₹1.55] 1,638
08-Jul-2022 ₹583.00 ₹583.00 ₹568.00 ₹574.15 0.35% [₹2.00] 3,083
07-Jul-2022 ₹572.00 ₹578.90 ₹563.00 ₹572.15 1.98% [₹11.10] 4,979
06-Jul-2022 ₹538.00 ₹564.45 ₹528.85 ₹561.05 4.31% [₹23.20] 7,256
05-Jul-2022 ₹527.35 ₹540.00 ₹524.60 ₹537.85 1.35% [₹7.15] 1,966
04-Jul-2022 ₹529.60 ₹534.05 ₹524.70 ₹530.70 0.22% [₹1.15] 1,579
01-Jul-2022 ₹525.05 ₹532.95 ₹513.45 ₹529.55 1.66% [₹8.65] 1,964
30-Jun-2022 ₹528.15 ₹536.30 ₹518.80 ₹520.90 -0.99% [-₹5.20] 2,533
29-Jun-2022 ₹524.00 ₹534.45 ₹522.00 ₹526.10 -0.78% [-₹4.15] 1,130
28-Jun-2022 ₹532.45 ₹535.00 ₹525.00 ₹530.25 -0.24% [-₹1.25] 1,647
27-Jun-2022 ₹532.50 ₹551.85 ₹529.15 ₹531.50 -0.17% [-₹0.90] 6,290
24-Jun-2022 ₹498.25 ₹538.10 ₹498.25 ₹532.40 6.24% [₹31.25] 3,517
22-Jun-2022 ₹504.85 ₹506.75 ₹494.25 ₹501.20 -0.17% [-₹0.85] 1,546
21-Jun-2022 ₹500.60 ₹507.00 ₹498.75 ₹502.05 1.88% [₹9.25] 2,258
20-Jun-2022 ₹520.55 ₹520.55 ₹486.85 ₹492.80 -5.28% [-₹27.45] 2,496
17-Jun-2022 ₹505.65 ₹529.00 ₹501.00 ₹520.25 1.51% [₹7.75] 2,111
16-Jun-2022 ₹528.10 ₹530.50 ₹501.40 ₹512.50 -2.27% [-₹11.90] 3,602
15-Jun-2022 ₹525.05 ₹528.10 ₹522.10 ₹524.40 0.01% [₹0.05] 542
14-Jun-2022 ₹521.95 ₹533.00 ₹521.20 ₹524.35 0.16% [₹0.85] 2,328
13-Jun-2022 ₹528.00 ₹528.00 ₹519.15 ₹523.50 -0.49% [-₹2.60] 3,203
10-Jun-2022 ₹525.40 ₹529.25 ₹524.10 ₹526.10 -1.28% [-₹6.80] 1,893
09-Jun-2022 ₹524.45 ₹538.00 ₹520.30 ₹532.90 1.39% [₹7.30] 2,901
08-Jun-2022 ₹538.10 ₹538.95 ₹520.00 ₹525.60 -2.67% [-₹14.40] 9,589
07-Jun-2022 ₹531.65 ₹545.70 ₹530.70 ₹540.00 0.06% [₹0.30] 1,662
06-Jun-2022 ₹546.85 ₹550.00 ₹532.25 ₹539.70 -1.13% [-₹6.15] 2,668
03-Jun-2022 ₹546.95 ₹553.50 ₹544.30 ₹545.85 0.65% [₹3.50] 3,570
02-Jun-2022 ₹539.25 ₹548.35 ₹539.25 ₹542.35 0.76% [₹4.10] 4,341
01-Jun-2022 ₹534.80 ₹539.65 ₹532.85 ₹538.25 0.83% [₹4.45] 3,037
31-May-2022 ₹535.00 ₹541.00 ₹529.05 ₹533.80 -0.22% [-₹1.20] 7,044
30-May-2022 ₹530.95 ₹536.95 ₹527.95 ₹535.00 1.60% [₹8.40] 3,553
27-May-2022 ₹526.90 ₹535.30 ₹525.00 ₹526.60 -0.88% [-₹4.70] 2,644
26-May-2022 ₹528.35 ₹531.95 ₹520.10 ₹531.30 0.18% [₹0.95] 4,982
25-May-2022 ₹532.50 ₹540.60 ₹525.00 ₹530.35 -1.05% [-₹5.65] 9,417
24-May-2022 ₹541.85 ₹541.85 ₹528.00 ₹536.00 -0.55% [-₹2.95] 3,595
23-May-2022 ₹549.20 ₹550.70 ₹535.00 ₹538.95 -0.50% [-₹2.70] 5,936
20-May-2022 ₹535.10 ₹544.50 ₹535.10 ₹541.65 1.91% [₹10.15] 2,342
19-May-2022 ₹539.00 ₹539.00 ₹522.60 ₹531.50 -1.58% [-₹8.55] 4,231
18-May-2022 ₹534.95 ₹548.00 ₹531.00 ₹540.05 2.36% [₹12.45] 9,269
17-May-2022 ₹525.20 ₹536.90 ₹523.55 ₹527.60 -0.26% [-₹1.35] 5,817
16-May-2022 ₹530.50 ₹530.50 ₹518.80 ₹528.95 1.50% [₹7.80] 3,390
13-May-2022 ₹515.75 ₹534.75 ₹515.75 ₹521.15 0.64% [₹3.30] 4,026
12-May-2022 ₹520.00 ₹534.00 ₹512.55 ₹517.85 -5.13% [-₹28.00] 14,528
11-May-2022 ₹569.00 ₹577.00 ₹537.00 ₹545.85 -4.07% [-₹23.15] 9,962
10-May-2022 ₹569.00 ₹589.00 ₹561.15 ₹569.00 -1.85% [-₹10.70] 8,030
09-May-2022 ₹584.15 ₹594.95 ₹567.95 ₹579.70 -1.01% [-₹5.90] 14,199
06-May-2022 ₹599.90 ₹599.90 ₹572.05 ₹585.60 -1.72% [-₹10.25] 8,785
05-May-2022 ₹599.45 ₹613.15 ₹590.55 ₹595.85 -0.06% [-₹0.35] 4,994
04-May-2022 ₹615.00 ₹620.50 ₹590.00 ₹596.20 -1.91% [-₹11.60] 9,611
02-May-2022 ₹616.00 ₹616.85 ₹596.75 ₹607.80 -1.63% [-₹10.10] 7,541
29-Apr-2022 ₹632.90 ₹632.90 ₹616.25 ₹617.90 -0.72% [-₹4.50] 5,882
28-Apr-2022 ₹640.00 ₹641.95 ₹616.00 ₹622.40 -1.76% [-₹11.15] 10,131
27-Apr-2022 ₹604.15 ₹650.85 ₹602.50 ₹633.55 4.31% [₹26.15] 76,768
26-Apr-2022 ₹584.90 ₹616.00 ₹584.90 ₹607.40 4.39% [₹25.55] 6,087
25-Apr-2022 ₹591.50 ₹611.15 ₹578.30 ₹581.85 -2.36% [-₹14.05] 9,039
22-Apr-2022 ₹601.05 ₹603.05 ₹592.00 ₹595.90 -1.15% [-₹6.95] 2,421
21-Apr-2022 ₹595.00 ₹616.95 ₹595.00 ₹602.85 0.97% [₹5.80] 4,091
20-Apr-2022 ₹605.70 ₹606.10 ₹591.60 ₹597.05 -1.09% [-₹6.60] 7,962
19-Apr-2022 ₹617.35 ₹623.75 ₹591.30 ₹603.65 -1.59% [-₹9.75] 12,866
18-Apr-2022 ₹590.35 ₹619.90 ₹590.35 ₹613.40 3.40% [₹20.15] 11,716
13-Apr-2022 ₹590.85 ₹600.00 ₹586.00 ₹593.25 0.97% [₹5.70] 6,219
12-Apr-2022 ₹593.80 ₹601.10 ₹584.25 ₹587.55 -1.79% [-₹10.70] 2,978
11-Apr-2022 ₹595.50 ₹606.00 ₹595.10 ₹598.25 -0.05% [-₹0.30] 4,672
08-Apr-2022 ₹586.10 ₹604.00 ₹586.10 ₹598.55 2.12% [₹12.45] 5,962
07-Apr-2022 ₹601.45 ₹607.45 ₹580.05 ₹586.10 -1.78% [-₹10.65] 13,630
06-Apr-2022 ₹584.25 ₹605.00 ₹581.45 ₹596.75 1.91% [₹11.20] 13,626
05-Apr-2022 ₹565.00 ₹593.60 ₹565.00 ₹585.55 1.79% [₹10.30] 11,819
04-Apr-2022 ₹553.45 ₹582.75 ₹547.05 ₹575.25 5.39% [₹29.40] 14,923
01-Apr-2022 ₹542.60 ₹564.75 ₹542.60 ₹545.85 2.85% [₹15.15] 12,538
31-Mar-2022 ₹534.00 ₹562.00 ₹526.50 ₹530.70 -1.01% [-₹5.40] 8,547
30-Mar-2022 ₹540.90 ₹544.80 ₹532.10 ₹536.10 0.41% [₹2.20] 7,947
29-Mar-2022 ₹537.00 ₹543.40 ₹530.55 ₹533.90 -0.88% [-₹4.75] 8,436
28-Mar-2022 ₹542.65 ₹546.05 ₹538.55 ₹538.65 -0.74% [-₹4.00] 3,657
25-Mar-2022 ₹548.40 ₹553.10 ₹541.00 ₹542.65 -0.80% [-₹4.40] 12,104
24-Mar-2022 ₹544.00 ₹557.80 ₹541.70 ₹547.05 -0.62% [-₹3.40] 15,462
23-Mar-2022 ₹553.35 ₹562.50 ₹531.20 ₹550.45 -0.52% [-₹2.90] 16,671
22-Mar-2022 ₹554.60 ₹555.10 ₹548.10 ₹553.35 -0.33% [-₹1.85] 6,202
21-Mar-2022 ₹543.00 ₹564.25 ₹543.00 ₹555.20 2.53% [₹13.70] 13,070
17-Mar-2022 ₹533.75 ₹550.00 ₹533.75 ₹541.50 1.56% [₹8.30] 8,885
16-Mar-2022 ₹541.80 ₹543.90 ₹525.10 ₹533.20 0.16% [₹0.85] 13,733
15-Mar-2022 ₹531.95 ₹541.85 ₹531.00 ₹532.35 0.32% [₹1.70] 7,660
14-Mar-2022 ₹542.50 ₹545.00 ₹526.00 ₹530.65 -2.12% [-₹11.50] 4,952
11-Mar-2022 ₹535.00 ₹546.25 ₹531.75 ₹542.15 1.14% [₹6.10] 3,692
10-Mar-2022 ₹548.95 ₹548.95 ₹533.45 ₹536.05 1.21% [₹6.40] 4,860
09-Mar-2022 ₹530.00 ₹534.95 ₹521.20 ₹529.65 1.95% [₹10.15] 3,533
08-Mar-2022 ₹524.35 ₹526.95 ₹513.70 ₹519.50 0.06% [₹0.30] 6,789
04-Mar-2022 ₹524.95 ₹528.00 ₹512.70 ₹522.45 1.42% [₹7.30] 14,410
03-Mar-2022 ₹530.65 ₹530.65 ₹511.30 ₹515.15 -1.08% [-₹5.65] 6,112
02-Mar-2022 ₹510.00 ₹547.00 ₹510.00 ₹520.80 0.06% [₹0.30] 10,066
28-Feb-2022 ₹516.40 ₹540.00 ₹507.00 ₹520.50 0.18% [₹0.95] 6,376
25-Feb-2022 ₹509.15 ₹529.00 ₹504.95 ₹519.55 3.98% [₹19.90] 11,965
24-Feb-2022 ₹539.55 ₹539.55 ₹495.00 ₹499.65 -8.08% [-₹43.90] 15,386
23-Feb-2022 ₹523.95 ₹557.90 ₹523.95 ₹543.55 5.24% [₹27.05] 9,797
22-Feb-2022 ₹532.25 ₹541.70 ₹511.00 ₹516.50 -5.32% [-₹29.05] 17,485
21-Feb-2022 ₹564.00 ₹570.15 ₹544.00 ₹545.55 -4.87% [-₹27.90] 11,001
18-Feb-2022 ₹580.35 ₹589.45 ₹564.70 ₹573.45 -1.39% [-₹8.10] 6,777
17-Feb-2022 ₹592.85 ₹601.15 ₹578.00 ₹581.55 0.31% [₹1.80] 11,493
16-Feb-2022 ₹603.05 ₹610.00 ₹578.40 ₹579.75 -2.24% [-₹13.30] 17,796
15-Feb-2022 ₹606.00 ₹620.30 ₹578.05 ₹593.05 -2.97% [-₹18.15] 17,431
14-Feb-2022 ₹630.00 ₹644.95 ₹601.10 ₹611.20 -5.23% [-₹33.70] 18,024
11-Feb-2022 ₹652.00 ₹657.50 ₹642.00 ₹644.90 -1.75% [-₹11.50] 11,456
10-Feb-2022 ₹667.55 ₹671.95 ₹654.15 ₹656.40 -1.70% [-₹11.35] 5,223
09-Feb-2022 ₹666.40 ₹676.10 ₹665.00 ₹667.75 0.95% [₹6.30] 3,705
08-Feb-2022 ₹686.45 ₹702.40 ₹639.50 ₹661.45 -4.18% [-₹28.85] 28,967
07-Feb-2022 ₹678.35 ₹727.40 ₹660.60 ₹690.30 2.05% [₹13.90] 60,163
04-Feb-2022 ₹684.25 ₹704.00 ₹669.85 ₹676.40 -1.36% [-₹9.35] 11,719
03-Feb-2022 ₹669.70 ₹705.00 ₹669.70 ₹685.75 2.40% [₹16.05] 13,998
02-Feb-2022 ₹665.10 ₹674.55 ₹661.10 ₹669.70 0.16% [₹1.05] 3,570
01-Feb-2022 ₹684.80 ₹684.80 ₹664.25 ₹668.65 0.88% [₹5.80] 11,437
31-Jan-2022 ₹674.00 ₹676.90 ₹658.10 ₹662.85 0.20% [₹1.35] 7,526
28-Jan-2022 ₹669.80 ₹674.85 ₹656.00 ₹661.50 0.23% [₹1.50] 6,635
27-Jan-2022 ₹656.00 ₹669.00 ₹651.05 ₹660.00 0.29% [₹1.90] 18,535
25-Jan-2022 ₹659.70 ₹674.00 ₹647.05 ₹658.10 -0.14% [-₹0.90] 17,803
24-Jan-2022 ₹688.00 ₹689.00 ₹645.20 ₹659.00 -3.84% [-₹26.35] 22,368
21-Jan-2022 ₹696.00 ₹703.65 ₹681.00 ₹685.35 -0.92% [-₹6.35] 13,066
20-Jan-2022 ₹704.30 ₹707.20 ₹688.55 ₹691.70 -1.11% [-₹7.75] 11,290
19-Jan-2022 ₹702.60 ₹713.70 ₹693.10 ₹699.45 0.04% [₹0.30] 19,899
18-Jan-2022 ₹689.60 ₹739.00 ₹689.60 ₹699.15 1.74% [₹11.95] 1,29,865
17-Jan-2022 ₹680.40 ₹689.40 ₹677.40 ₹687.20 1.00% [₹6.80] 12,464
14-Jan-2022 ₹682.25 ₹691.05 ₹678.00 ₹680.40 -0.72% [-₹4.90] 10,674
13-Jan-2022 ₹698.40 ₹698.40 ₹682.00 ₹685.30 -0.26% [-₹1.80] 21,026
12-Jan-2022 ₹691.00 ₹694.30 ₹683.10 ₹687.10 0.36% [₹2.45] 23,661
11-Jan-2022 ₹703.00 ₹703.00 ₹681.35 ₹684.65 -1.87% [-₹13.05] 24,320
10-Jan-2022 ₹694.90 ₹705.00 ₹688.00 ₹697.70 1.40% [₹9.65] 32,800
07-Jan-2022 ₹699.85 ₹730.00 ₹675.05 ₹688.05 -1.07% [-₹7.45] 1,42,426
06-Jan-2022 ₹661.40 ₹709.10 ₹651.95 ₹695.50 5.05% [₹33.45] 1,16,191
05-Jan-2022 ₹662.30 ₹675.00 ₹655.00 ₹662.05 1.46% [₹9.55] 27,736
04-Jan-2022 ₹677.00 ₹696.00 ₹640.10 ₹652.50 -3.10% [-₹20.90] 1,02,367
03-Jan-2022 ₹610.00 ₹725.00 ₹602.00 ₹673.40 11.38% [₹68.80] 4,36,828
31-Dec-2021 ₹611.90 ₹615.00 ₹602.10 ₹604.60 -0.03% [-₹0.20] 4,779
30-Dec-2021 ₹597.00 ₹624.95 ₹594.55 ₹604.80 1.66% [₹9.90] 14,125
29-Dec-2021 ₹584.50 ₹599.95 ₹584.50 ₹594.90 0.82% [₹4.85] 5,308
28-Dec-2021 ₹593.15 ₹595.00 ₹586.25 ₹590.05 1.00% [₹5.85] 4,914
27-Dec-2021 ₹583.00 ₹588.00 ₹581.20 ₹584.20 -0.12% [-₹0.70] 4,696
24-Dec-2021 ₹593.60 ₹598.45 ₹580.70 ₹584.90 -0.68% [-₹4.00] 8,353
23-Dec-2021 ₹580.45 ₹593.45 ₹580.45 ₹588.90 0.93% [₹5.40] 4,175
22-Dec-2021 ₹578.00 ₹588.05 ₹574.05 ₹583.50 1.50% [₹8.60] 5,759
21-Dec-2021 ₹558.00 ₹620.00 ₹558.00 ₹574.90 2.67% [₹14.95] 6,950
20-Dec-2021 ₹576.10 ₹580.00 ₹556.40 ₹559.95 -3.72% [-₹21.65] 23,721
17-Dec-2021 ₹582.90 ₹593.00 ₹576.45 ₹581.60 -0.56% [-₹3.25] 9,206
16-Dec-2021 ₹592.15 ₹600.05 ₹582.10 ₹584.85 -1.18% [-₹7.00] 10,565
15-Dec-2021 ₹595.85 ₹599.35 ₹589.55 ₹591.85 -0.69% [-₹4.10] 3,706
14-Dec-2021 ₹601.30 ₹607.90 ₹587.40 ₹595.95 -0.68% [-₹4.10] 6,376
13-Dec-2021 ₹602.00 ₹609.95 ₹594.95 ₹600.05 2.65% [₹15.50] 8,783
10-Dec-2021 ₹580.00 ₹589.90 ₹580.00 ₹584.55 0.62% [₹3.60] 3,409
09-Dec-2021 ₹585.05 ₹585.05 ₹573.10 ₹580.95 -0.78% [-₹4.55] 8,404
08-Dec-2021 ₹587.35 ₹594.00 ₹580.15 ₹585.50 0.01% [₹0.05] 6,074
07-Dec-2021 ₹586.25 ₹590.80 ₹578.90 ₹585.45 0.85% [₹4.95] 7,380
06-Dec-2021 ₹585.50 ₹591.00 ₹575.50 ₹580.50 -0.85% [-₹5.00] 6,083
03-Dec-2021 ₹586.95 ₹591.00 ₹583.25 ₹585.50 0.21% [₹1.20] 3,090
02-Dec-2021 ₹579.85 ₹593.95 ₹577.10 ₹584.30 0.71% [₹4.10] 7,179
01-Dec-2021 ₹579.75 ₹588.05 ₹575.35 ₹580.20 0.07% [₹0.40] 7,385