Alphageo (India) Limited [ALPHAGEO]

31-Mar-2023
Open : ₹206.10
High : ₹211.75
Low : ₹198.25
Close : ₹200.25
-2.79% [-₹5.75]

Moving Average

NameValueAction
Simple Moving Average (9) 212.68 Sell
Simple Moving Average (21) 222.86 Sell
Simple Moving Average (25) 223.13 Sell
Simple Moving Average (50) 242.19 Sell
Simple Moving Average (100) 258.87 Sell
Simple Moving Average (200) 276.00 Sell
NameValueAction
Exponential Moving Average (9) 210.95 Sell
Exponential Moving Average (21) 220.81 Sell
Exponential Moving Average (25) 223.59 Sell
Exponential Moving Average (50) 237.20 Sell
Exponential Moving Average (100) 253.82 Sell
Exponential Moving Average (200) 275.02 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 207.68 - -
R3 222.08 216.92 203.96 220.50 -
R2 216.92 211.76 202.72 216.13 -
R1 208.58 208.57 201.49 207.00 206.00
P 203.42 203.42 203.42 202.63 202.13
S1 195.08 198.26 199.01 193.50 192.50
S2 189.92 195.07 197.78 216.13 -
S3 181.58 189.92 196.54 180.00 -
S4 - - 192.82 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹206.10 ₹211.75 ₹198.25 ₹200.25 -2.79% [-₹5.75] 26,548
29-Mar-2023 ₹207.00 ₹210.70 ₹203.45 ₹206.00 0.00% [₹0.00] 12,629
28-Mar-2023 ₹205.95 ₹207.70 ₹202.30 ₹206.00 -0.17% [-₹0.35] 17,129
27-Mar-2023 ₹212.70 ₹214.40 ₹206.00 ₹206.35 -3.08% [-₹6.55] 16,887
24-Mar-2023 ₹219.95 ₹222.60 ₹212.00 ₹212.90 -2.85% [-₹6.25] 8,889
23-Mar-2023 ₹222.05 ₹224.00 ₹218.25 ₹219.15 -1.44% [-₹3.20] 8,348
22-Mar-2023 ₹220.50 ₹226.00 ₹217.90 ₹222.35 0.77% [₹1.70] 10,729
21-Mar-2023 ₹220.25 ₹221.65 ₹216.50 ₹220.65 0.09% [₹0.20] 6,028
20-Mar-2023 ₹222.30 ₹225.95 ₹218.05 ₹220.45 -1.23% [-₹2.75] 5,707
17-Mar-2023 ₹217.95 ₹229.00 ₹217.95 ₹223.20 3.12% [₹6.75] 6,375
16-Mar-2023 ₹219.00 ₹219.00 ₹209.05 ₹216.45 -0.80% [-₹1.75] 14,467
15-Mar-2023 ₹220.55 ₹224.95 ₹215.30 ₹218.20 -0.95% [-₹2.10] 8,547
14-Mar-2023 ₹228.00 ₹231.30 ₹215.95 ₹220.30 -2.80% [-₹6.35] 15,605
13-Mar-2023 ₹237.85 ₹238.75 ₹225.00 ₹226.65 -4.16% [-₹9.85] 5,160
10-Mar-2023 ₹238.00 ₹240.80 ₹235.00 ₹236.50 -0.50% [-₹1.20] 6,005
09-Mar-2023 ₹239.50 ₹239.85 ₹237.00 ₹237.70 0.02% [₹0.05] 2,815
08-Mar-2023 ₹240.95 ₹240.95 ₹235.05 ₹237.65 0.61% [₹1.45] 10,037
06-Mar-2023 ₹243.00 ₹245.25 ₹235.00 ₹236.20 -1.32% [-₹3.15] 7,941
03-Mar-2023 ₹235.00 ₹243.40 ₹234.55 ₹239.35 1.74% [₹4.10] 5,543
02-Mar-2023 ₹241.30 ₹243.50 ₹234.50 ₹235.25 -1.38% [-₹3.30] 3,672
01-Mar-2023 ₹221.30 ₹240.00 ₹220.50 ₹238.55 8.38% [₹18.45] 17,217
28-Feb-2023 ₹223.35 ₹224.85 ₹217.30 ₹220.10 -0.18% [-₹0.40] 7,235
27-Feb-2023 ₹225.90 ₹227.95 ₹220.00 ₹220.50 -2.33% [-₹5.25] 3,629
24-Feb-2023 ₹230.00 ₹235.00 ₹214.45 ₹225.75 -2.61% [-₹6.05] 34,337
23-Feb-2023 ₹248.70 ₹251.95 ₹229.35 ₹231.80 -6.65% [-₹16.50] 39,969
22-Feb-2023 ₹250.10 ₹250.80 ₹245.00 ₹248.30 -0.14% [-₹0.35] 4,105
21-Feb-2023 ₹257.00 ₹257.00 ₹246.55 ₹248.65 -1.37% [-₹3.45] 5,990
20-Feb-2023 ₹251.00 ₹256.00 ₹250.85 ₹252.10 0.36% [₹0.90] 3,955
17-Feb-2023 ₹250.60 ₹253.05 ₹249.00 ₹251.20 0.38% [₹0.95] 5,644
16-Feb-2023 ₹250.00 ₹257.85 ₹249.00 ₹250.25 0.20% [₹0.50] 4,044
15-Feb-2023 ₹250.10 ₹253.90 ₹248.75 ₹249.75 -0.14% [-₹0.35] 5,568
14-Feb-2023 ₹263.05 ₹265.45 ₹246.25 ₹250.10 -4.69% [-₹12.30] 17,643
13-Feb-2023 ₹269.00 ₹273.40 ₹260.25 ₹262.40 -0.68% [-₹1.80] 10,043
10-Feb-2023 ₹265.80 ₹268.45 ₹263.50 ₹264.20 -1.38% [-₹3.70] 6,704
09-Feb-2023 ₹269.35 ₹272.25 ₹266.50 ₹267.90 -0.54% [-₹1.45] 3,889
08-Feb-2023 ₹280.00 ₹286.00 ₹262.15 ₹269.35 -4.23% [-₹11.90] 27,226
07-Feb-2023 ₹264.80 ₹304.00 ₹263.15 ₹281.25 6.21% [₹16.45] 80,237
06-Feb-2023 ₹264.55 ₹270.00 ₹261.10 ₹264.80 2.08% [₹5.40] 8,918
03-Feb-2023 ₹257.10 ₹263.00 ₹255.00 ₹259.40 0.29% [₹0.75] 3,626
02-Feb-2023 ₹261.00 ₹261.00 ₹255.00 ₹258.65 0.64% [₹1.65] 4,512
01-Feb-2023 ₹259.95 ₹261.70 ₹252.85 ₹257.00 0.10% [₹0.25] 5,249
31-Jan-2023 ₹262.10 ₹263.45 ₹243.85 ₹256.75 -1.65% [-₹4.30] 22,869
30-Jan-2023 ₹265.35 ₹265.65 ₹259.05 ₹261.05 0.35% [₹0.90] 5,554
27-Jan-2023 ₹267.15 ₹267.70 ₹258.60 ₹260.15 -3.18% [-₹8.55] 8,153
25-Jan-2023 ₹271.90 ₹274.40 ₹266.50 ₹268.70 -1.09% [-₹2.95] 4,521
24-Jan-2023 ₹269.85 ₹277.00 ₹265.55 ₹271.65 1.23% [₹3.30] 6,235
23-Jan-2023 ₹271.90 ₹272.00 ₹266.00 ₹268.35 0.79% [₹2.10] 5,586
20-Jan-2023 ₹271.30 ₹272.10 ₹263.05 ₹266.25 -2.01% [-₹5.45] 2,738
19-Jan-2023 ₹272.10 ₹272.55 ₹270.05 ₹271.70 0.09% [₹0.25] 1,251
18-Jan-2023 ₹265.90 ₹273.45 ₹263.80 ₹271.45 2.98% [₹7.85] 8,349
17-Jan-2023 ₹267.40 ₹269.80 ₹261.00 ₹263.60 -1.14% [-₹3.05] 7,986
16-Jan-2023 ₹270.00 ₹275.00 ₹266.00 ₹266.65 -1.44% [-₹3.90] 5,188
13-Jan-2023 ₹274.95 ₹274.95 ₹270.10 ₹270.55 -0.13% [-₹0.35] 3,777
12-Jan-2023 ₹274.15 ₹276.55 ₹269.05 ₹270.90 -0.50% [-₹1.35] 4,407
11-Jan-2023 ₹270.00 ₹278.95 ₹269.30 ₹272.25 1.66% [₹4.45] 8,794
10-Jan-2023 ₹274.40 ₹275.95 ₹265.05 ₹267.80 -1.58% [-₹4.30] 8,940
09-Jan-2023 ₹278.00 ₹279.80 ₹270.00 ₹272.10 -1.20% [-₹3.30] 5,166
06-Jan-2023 ₹281.40 ₹281.60 ₹272.85 ₹275.40 -1.36% [-₹3.80] 6,775
05-Jan-2023 ₹279.90 ₹282.75 ₹277.65 ₹279.20 0.11% [₹0.30] 6,422
04-Jan-2023 ₹288.05 ₹288.05 ₹278.05 ₹278.90 -3.73% [-₹10.80] 12,515
03-Jan-2023 ₹284.90 ₹308.00 ₹282.30 ₹289.70 4.85% [₹13.40] 77,476
02-Jan-2023 ₹262.00 ₹285.50 ₹262.00 ₹276.30 3.93% [₹10.45] 14,360
30-Dec-2022 ₹265.95 ₹269.40 ₹260.15 ₹265.85 1.08% [₹2.85] 9,972
29-Dec-2022 ₹261.25 ₹265.50 ₹261.00 ₹263.00 -0.19% [-₹0.50] 7,795
28-Dec-2022 ₹264.40 ₹265.85 ₹262.00 ₹263.50 -0.23% [-₹0.60] 5,169
27-Dec-2022 ₹258.80 ₹266.00 ₹258.00 ₹264.10 3.14% [₹8.05] 9,292
26-Dec-2022 ₹255.40 ₹272.95 ₹253.50 ₹256.05 0.25% [₹0.65] 11,805
23-Dec-2022 ₹264.05 ₹266.95 ₹253.05 ₹255.40 -4.40% [-₹11.75] 8,150
22-Dec-2022 ₹273.20 ₹274.35 ₹263.65 ₹267.15 -2.20% [-₹6.00] 16,275
21-Dec-2022 ₹278.95 ₹278.95 ₹273.10 ₹273.15 -0.69% [-₹1.90] 11,744
20-Dec-2022 ₹273.80 ₹278.10 ₹273.15 ₹275.05 0.51% [₹1.40] 7,940
19-Dec-2022 ₹274.65 ₹276.30 ₹273.10 ₹273.65 -0.51% [-₹1.40] 4,632
16-Dec-2022 ₹282.35 ₹283.75 ₹273.20 ₹275.05 -2.08% [-₹5.85] 9,940
15-Dec-2022 ₹283.00 ₹284.40 ₹280.20 ₹280.90 0.29% [₹0.80] 12,594
14-Dec-2022 ₹280.75 ₹283.85 ₹277.00 ₹280.10 0.29% [₹0.80] 10,994
13-Dec-2022 ₹281.30 ₹285.90 ₹278.15 ₹279.30 -0.69% [-₹1.95] 6,445
12-Dec-2022 ₹280.00 ₹288.05 ₹277.00 ₹281.25 0.39% [₹1.10] 6,754
09-Dec-2022 ₹292.00 ₹295.00 ₹275.95 ₹280.15 -3.20% [-₹9.25] 18,714
08-Dec-2022 ₹285.95 ₹293.00 ₹285.00 ₹289.40 -0.28% [-₹0.80] 4,310
07-Dec-2022 ₹289.60 ₹295.25 ₹289.10 ₹290.20 0.28% [₹0.80] 8,836
06-Dec-2022 ₹290.05 ₹294.05 ₹287.50 ₹289.40 -0.24% [-₹0.70] 7,034
05-Dec-2022 ₹285.00 ₹292.45 ₹285.00 ₹290.10 0.19% [₹0.55] 10,456
02-Dec-2022 ₹286.75 ₹291.50 ₹280.40 ₹289.55 1.72% [₹4.90] 13,661
01-Dec-2022 ₹293.95 ₹296.00 ₹282.75 ₹284.65 -0.59% [-₹1.70] 24,042
30-Nov-2022 ₹276.35 ₹295.50 ₹276.35 ₹286.35 2.78% [₹7.75] 28,752
29-Nov-2022 ₹273.85 ₹280.15 ₹273.85 ₹278.60 1.73% [₹4.75] 12,305
28-Nov-2022 ₹281.85 ₹281.85 ₹273.20 ₹273.85 0.31% [₹0.85] 5,962
25-Nov-2022 ₹272.00 ₹274.80 ₹271.50 ₹273.00 -0.51% [-₹1.40] 9,631
24-Nov-2022 ₹273.00 ₹282.95 ₹270.10 ₹274.40 -0.62% [-₹1.70] 43,805
23-Nov-2022 ₹280.00 ₹280.00 ₹273.15 ₹276.10 0.35% [₹0.95] 4,443
22-Nov-2022 ₹270.20 ₹278.00 ₹265.30 ₹275.15 1.16% [₹3.15] 14,213
21-Nov-2022 ₹274.95 ₹274.95 ₹268.60 ₹272.00 -0.06% [-₹0.15] 2,370
18-Nov-2022 ₹276.85 ₹276.85 ₹269.90 ₹272.15 0.20% [₹0.55] 3,489
17-Nov-2022 ₹274.00 ₹275.00 ₹270.50 ₹271.60 -0.84% [-₹2.30] 5,065
14-Nov-2022 ₹281.40 ₹281.40 ₹270.00 ₹272.85 -3.52% [-₹9.95] 18,772
11-Nov-2022 ₹284.00 ₹287.00 ₹280.65 ₹282.80 1.40% [₹3.90] 7,724
10-Nov-2022 ₹285.00 ₹285.00 ₹274.05 ₹278.90 -0.61% [-₹1.70] 11,168
09-Nov-2022 ₹281.20 ₹285.00 ₹280.00 ₹280.60 0.04% [₹0.10] 9,925
07-Nov-2022 ₹283.00 ₹284.05 ₹278.10 ₹280.50 0.97% [₹2.70] 5,964
04-Nov-2022 ₹282.55 ₹282.55 ₹277.05 ₹277.80 0.27% [₹0.75] 4,212
03-Nov-2022 ₹282.20 ₹283.95 ₹275.00 ₹277.05 -2.55% [-₹7.25] 18,551
31-Oct-2022 ₹284.80 ₹286.95 ₹281.00 ₹282.05 -0.09% [-₹0.25] 5,101
27-Oct-2022 ₹290.00 ₹290.00 ₹280.00 ₹281.45 -1.81% [-₹5.20] 5,325
25-Oct-2022 ₹287.30 ₹290.95 ₹281.50 ₹286.65 0.44% [₹1.25] 6,947
24-Oct-2022 ₹294.85 ₹294.95 ₹278.60 ₹285.40 -1.28% [-₹3.70] 5,367
20-Oct-2022 ₹285.00 ₹292.35 ₹285.00 ₹289.10 0.03% [₹0.10] 4,598
19-Oct-2022 ₹288.00 ₹295.80 ₹288.00 ₹289.00 -0.81% [-₹2.35] 3,713
18-Oct-2022 ₹297.75 ₹297.75 ₹288.55 ₹291.35 -0.22% [-₹0.65] 2,986
17-Oct-2022 ₹301.55 ₹304.00 ₹290.05 ₹292.00 -1.23% [-₹3.65] 5,591
14-Oct-2022 ₹298.05 ₹305.00 ₹292.60 ₹295.65 1.16% [₹3.40] 12,588
13-Oct-2022 ₹295.90 ₹299.15 ₹285.00 ₹292.25 -1.78% [-₹5.30] 6,930
12-Oct-2022 ₹302.50 ₹302.50 ₹292.60 ₹297.55 0.30% [₹0.90] 4,155
11-Oct-2022 ₹304.00 ₹304.00 ₹295.05 ₹296.65 -0.95% [-₹2.85] 4,312
10-Oct-2022 ₹295.90 ₹304.00 ₹291.55 ₹299.50 1.23% [₹3.65] 7,968
07-Oct-2022 ₹299.95 ₹299.95 ₹294.00 ₹295.85 0.58% [₹1.70] 6,981
06-Oct-2022 ₹291.95 ₹297.90 ₹291.00 ₹294.15 1.92% [₹5.55] 8,835
04-Oct-2022 ₹290.00 ₹292.85 ₹286.70 ₹288.60 1.09% [₹3.10] 4,318
03-Oct-2022 ₹291.50 ₹296.30 ₹284.05 ₹285.50 -2.06% [-₹6.00] 5,194
30-Sep-2022 ₹287.80 ₹293.40 ₹286.00 ₹291.50 1.75% [₹5.00] 5,195
29-Sep-2022 ₹294.85 ₹294.85 ₹284.55 ₹286.50 -0.37% [-₹1.05] 6,131
28-Sep-2022 ₹286.00 ₹294.95 ₹285.75 ₹287.55 -1.66% [-₹4.85] 6,200
26-Sep-2022 ₹308.00 ₹308.00 ₹284.70 ₹288.10 -6.13% [-₹18.80] 22,532
23-Sep-2022 ₹324.60 ₹324.60 ₹305.10 ₹306.90 -3.76% [-₹12.00] 12,572
22-Sep-2022 ₹328.00 ₹328.00 ₹314.95 ₹318.90 -1.19% [-₹3.85] 8,263
21-Sep-2022 ₹326.15 ₹328.90 ₹316.00 ₹322.75 -1.04% [-₹3.40] 7,072
20-Sep-2022 ₹313.00 ₹330.00 ₹313.00 ₹326.15 4.20% [₹13.15] 37,203
19-Sep-2022 ₹321.85 ₹321.85 ₹306.30 ₹313.00 0.43% [₹1.35] 9,688
16-Sep-2022 ₹323.00 ₹324.00 ₹308.20 ₹311.65 -3.72% [-₹12.05] 21,651
15-Sep-2022 ₹329.50 ₹329.55 ₹320.00 ₹323.70 -2.50% [-₹8.30] 29,217
14-Sep-2022 ₹334.00 ₹336.95 ₹326.80 ₹332.00 -1.00% [-₹3.35] 21,510
13-Sep-2022 ₹336.60 ₹346.90 ₹334.00 ₹335.35 1.22% [₹4.05] 84,743
12-Sep-2022 ₹336.00 ₹336.00 ₹324.25 ₹331.30 0.45% [₹1.50] 34,733
09-Sep-2022 ₹328.00 ₹337.35 ₹324.60 ₹329.80 1.45% [₹4.70] 42,525
08-Sep-2022 ₹319.95 ₹332.05 ₹318.10 ₹325.10 2.85% [₹9.00] 55,533
07-Sep-2022 ₹300.00 ₹317.70 ₹300.00 ₹316.10 4.83% [₹14.55] 26,059
06-Sep-2022 ₹318.00 ₹320.40 ₹274.85 ₹301.55 -3.75% [-₹11.75] 41,054
05-Sep-2022 ₹315.00 ₹316.25 ₹305.00 ₹313.30 1.34% [₹4.15] 11,511
02-Sep-2022 ₹316.00 ₹318.55 ₹307.15 ₹309.15 -1.43% [-₹4.50] 19,060
01-Sep-2022 ₹312.00 ₹320.80 ₹310.85 ₹313.65 0.42% [₹1.30] 11,424
30-Aug-2022 ₹315.00 ₹318.50 ₹312.00 ₹312.35 0.21% [₹0.65] 8,510
29-Aug-2022 ₹304.00 ₹314.90 ₹300.65 ₹311.70 1.75% [₹5.35] 22,514
26-Aug-2022 ₹312.45 ₹313.00 ₹304.65 ₹306.35 -0.45% [-₹1.40] 9,279
25-Aug-2022 ₹313.10 ₹319.45 ₹307.00 ₹307.75 -1.71% [-₹5.35] 21,303
24-Aug-2022 ₹302.00 ₹326.45 ₹302.00 ₹313.10 4.11% [₹12.35] 78,412
23-Aug-2022 ₹293.65 ₹306.00 ₹293.65 ₹300.75 2.35% [₹6.90] 16,396
22-Aug-2022 ₹299.00 ₹299.00 ₹291.70 ₹293.85 -1.84% [-₹5.50] 10,845
19-Aug-2022 ₹301.95 ₹308.60 ₹296.95 ₹299.35 0.93% [₹2.75] 17,310
18-Aug-2022 ₹299.00 ₹302.05 ₹293.65 ₹296.60 -0.84% [-₹2.50] 14,428
17-Aug-2022 ₹307.90 ₹307.90 ₹292.50 ₹299.10 -0.89% [-₹2.70] 16,280
16-Aug-2022 ₹282.65 ₹305.55 ₹282.65 ₹301.80 6.78% [₹19.15] 43,026
12-Aug-2022 ₹276.80 ₹285.60 ₹276.80 ₹282.65 2.11% [₹5.85] 13,336
11-Aug-2022 ₹270.55 ₹278.50 ₹268.00 ₹276.80 2.31% [₹6.25] 16,549
10-Aug-2022 ₹283.00 ₹289.95 ₹264.30 ₹270.55 -4.40% [-₹12.45] 26,706
05-Aug-2022 ₹283.50 ₹286.40 ₹281.85 ₹285.50 1.30% [₹3.65] 3,301
04-Aug-2022 ₹289.00 ₹290.95 ₹280.10 ₹281.85 -2.02% [-₹5.80] 4,078
03-Aug-2022 ₹292.00 ₹292.00 ₹285.15 ₹287.65 -0.03% [-₹0.10] 4,419
02-Aug-2022 ₹288.00 ₹289.80 ₹283.30 ₹287.75 0.33% [₹0.95] 10,232
01-Aug-2022 ₹283.35 ₹288.50 ₹279.20 ₹286.80 2.14% [₹6.00] 12,358
29-Jul-2022 ₹285.10 ₹285.25 ₹280.00 ₹280.80 -1.23% [-₹3.50] 7,929
28-Jul-2022 ₹280.30 ₹289.00 ₹280.05 ₹284.30 1.35% [₹3.80] 5,036
27-Jul-2022 ₹276.95 ₹281.50 ₹271.85 ₹280.50 1.98% [₹5.45] 8,537
26-Jul-2022 ₹284.00 ₹284.10 ₹272.30 ₹275.05 -2.41% [-₹6.80] 4,914
25-Jul-2022 ₹289.85 ₹289.85 ₹280.00 ₹281.85 -1.98% [-₹5.70] 6,510
22-Jul-2022 ₹284.60 ₹290.60 ₹280.85 ₹287.55 1.91% [₹5.40] 10,286
21-Jul-2022 ₹288.95 ₹288.95 ₹279.55 ₹282.15 -2.20% [-₹6.35] 8,364
20-Jul-2022 ₹284.15 ₹291.25 ₹284.15 ₹288.50 1.51% [₹4.30] 13,011
19-Jul-2022 ₹275.00 ₹292.00 ₹274.90 ₹284.20 2.47% [₹6.85] 15,028
18-Jul-2022 ₹277.65 ₹277.95 ₹275.40 ₹277.35 0.54% [₹1.50] 3,253
15-Jul-2022 ₹276.05 ₹278.40 ₹271.45 ₹275.85 0.86% [₹2.35] 3,949
14-Jul-2022 ₹282.10 ₹284.00 ₹270.05 ₹273.50 -2.98% [-₹8.40] 6,210
13-Jul-2022 ₹282.60 ₹285.90 ₹280.25 ₹281.90 0.55% [₹1.55] 4,271
12-Jul-2022 ₹284.20 ₹289.85 ₹277.00 ₹280.35 -1.35% [-₹3.85] 5,610
11-Jul-2022 ₹280.00 ₹286.65 ₹277.00 ₹284.20 1.10% [₹3.10] 4,711
08-Jul-2022 ₹271.90 ₹286.90 ₹271.90 ₹281.10 2.95% [₹8.05] 10,064
07-Jul-2022 ₹270.80 ₹278.95 ₹268.40 ₹273.05 2.32% [₹6.20] 8,067
06-Jul-2022 ₹265.45 ₹268.10 ₹264.05 ₹266.85 -0.13% [-₹0.35] 3,294
05-Jul-2022 ₹265.10 ₹270.80 ₹265.10 ₹267.20 1.48% [₹3.90] 5,068
04-Jul-2022 ₹260.00 ₹269.35 ₹260.00 ₹263.30 -0.23% [-₹0.60] 5,757
01-Jul-2022 ₹276.55 ₹277.90 ₹262.00 ₹263.90 -4.85% [-₹13.45] 15,723
30-Jun-2022 ₹281.10 ₹285.00 ₹276.30 ₹277.35 -1.82% [-₹5.15] 6,431
29-Jun-2022 ₹271.10 ₹288.45 ₹271.10 ₹282.50 1.97% [₹5.45] 13,266
28-Jun-2022 ₹277.95 ₹281.10 ₹276.00 ₹277.05 -0.86% [-₹2.40] 10,918
27-Jun-2022 ₹275.00 ₹283.95 ₹275.00 ₹279.45 2.38% [₹6.50] 4,847
24-Jun-2022 ₹271.45 ₹276.45 ₹271.05 ₹272.95 1.51% [₹4.05] 3,327
22-Jun-2022 ₹270.10 ₹272.00 ₹265.05 ₹269.90 -0.28% [-₹0.75] 3,696
21-Jun-2022 ₹257.40 ₹274.15 ₹257.40 ₹270.65 5.81% [₹14.85] 8,058
20-Jun-2022 ₹269.70 ₹270.00 ₹243.50 ₹255.80 -4.41% [-₹11.80] 18,000
17-Jun-2022 ₹273.00 ₹274.60 ₹266.55 ₹267.60 -1.49% [-₹4.05] 7,353
16-Jun-2022 ₹282.80 ₹287.20 ₹267.35 ₹271.65 -3.52% [-₹9.90] 15,219
15-Jun-2022 ₹291.35 ₹292.70 ₹277.55 ₹281.55 -2.48% [-₹7.15] 9,443
14-Jun-2022 ₹295.70 ₹295.70 ₹286.50 ₹288.70 -1.70% [-₹5.00] 12,774
13-Jun-2022 ₹309.00 ₹309.00 ₹292.10 ₹293.70 -5.56% [-₹17.30] 12,867
10-Jun-2022 ₹318.80 ₹319.05 ₹309.85 ₹311.00 -3.25% [-₹10.45] 12,296
09-Jun-2022 ₹322.00 ₹329.00 ₹318.25 ₹321.45 1.39% [₹4.40] 22,816
08-Jun-2022 ₹311.00 ₹331.05 ₹310.00 ₹317.05 1.67% [₹5.20] 60,805
07-Jun-2022 ₹318.00 ₹326.00 ₹308.15 ₹311.85 1.09% [₹3.35] 82,831
06-Jun-2022 ₹306.00 ₹311.50 ₹300.55 ₹308.50 0.97% [₹2.95] 14,694
03-Jun-2022 ₹309.00 ₹314.00 ₹305.00 ₹305.55 0.49% [₹1.50] 16,918
02-Jun-2022 ₹304.70 ₹310.00 ₹302.00 ₹304.05 -0.47% [-₹1.45] 10,788
01-Jun-2022 ₹311.00 ₹318.00 ₹303.10 ₹305.50 -2.07% [-₹6.45] 16,816
31-May-2022 ₹298.00 ₹317.00 ₹294.30 ₹311.95 4.33% [₹12.95] 39,654
30-May-2022 ₹311.00 ₹311.45 ₹292.10 ₹299.00 0.08% [₹0.25] 20,136
27-May-2022 ₹295.95 ₹304.90 ₹292.25 ₹298.75 4.94% [₹14.05] 18,449
26-May-2022 ₹285.00 ₹292.65 ₹274.50 ₹284.70 0.81% [₹2.30] 11,023
25-May-2022 ₹308.40 ₹308.40 ₹275.60 ₹282.40 -7.07% [-₹21.50] 18,590
24-May-2022 ₹319.00 ₹319.00 ₹302.00 ₹303.90 -2.56% [-₹8.00] 12,161
23-May-2022 ₹319.30 ₹324.00 ₹307.00 ₹311.90 1.25% [₹3.85] 36,964
20-May-2022 ₹281.40 ₹319.00 ₹277.00 ₹308.05 13.36% [₹36.30] 96,725
19-May-2022 ₹282.40 ₹282.40 ₹269.70 ₹271.75 -4.13% [-₹11.70] 6,504
18-May-2022 ₹286.00 ₹292.25 ₹282.10 ₹283.45 -0.04% [-₹0.10] 5,391
17-May-2022 ₹272.85 ₹285.60 ₹268.95 ₹283.55 4.71% [₹12.75] 11,703
16-May-2022 ₹272.70 ₹279.00 ₹267.75 ₹270.80 1.25% [₹3.35] 7,052
13-May-2022 ₹276.65 ₹283.70 ₹262.70 ₹267.45 -1.36% [-₹3.70] 13,726
12-May-2022 ₹273.00 ₹276.15 ₹246.00 ₹271.15 0.31% [₹0.85] 28,312
11-May-2022 ₹283.55 ₹289.30 ₹270.00 ₹270.30 -5.06% [-₹14.40] 14,728
10-May-2022 ₹298.00 ₹298.00 ₹280.90 ₹284.70 -3.10% [-₹9.10] 8,535
09-May-2022 ₹290.75 ₹298.90 ₹290.75 ₹293.80 -1.98% [-₹5.95] 7,157
06-May-2022 ₹300.50 ₹304.35 ₹294.50 ₹299.75 -2.73% [-₹8.40] 17,400
05-May-2022 ₹307.40 ₹316.05 ₹306.30 ₹308.15 0.44% [₹1.35] 11,008
04-May-2022 ₹317.80 ₹320.10 ₹301.00 ₹306.80 -2.43% [-₹7.65] 17,081
02-May-2022 ₹320.80 ₹328.15 ₹311.40 ₹314.45 -2.48% [-₹8.00] 11,927
29-Apr-2022 ₹325.45 ₹330.90 ₹320.00 ₹322.45 -0.09% [-₹0.30] 16,944
28-Apr-2022 ₹327.00 ₹332.85 ₹320.00 ₹322.75 -0.62% [-₹2.00] 19,378
27-Apr-2022 ₹329.95 ₹332.10 ₹319.05 ₹324.75 -2.52% [-₹8.40] 14,390
26-Apr-2022 ₹333.20 ₹335.55 ₹329.50 ₹333.15 1.97% [₹6.45] 13,234
25-Apr-2022 ₹345.00 ₹345.00 ₹325.00 ₹326.70 -5.73% [-₹19.85] 71,469
22-Apr-2022 ₹345.25 ₹359.95 ₹343.25 ₹346.55 -1.00% [-₹3.50] 48,007
21-Apr-2022 ₹345.00 ₹357.00 ₹345.00 ₹350.05 1.82% [₹6.25] 67,084
20-Apr-2022 ₹346.90 ₹352.45 ₹340.00 ₹343.80 -0.88% [-₹3.05] 13,333
19-Apr-2022 ₹350.10 ₹369.70 ₹343.50 ₹346.85 -0.98% [-₹3.45] 52,763
18-Apr-2022 ₹347.25 ₹359.00 ₹344.55 ₹350.30 0.70% [₹2.45] 34,459
13-Apr-2022 ₹351.20 ₹355.00 ₹341.90 ₹347.85 0.81% [₹2.80] 19,203
12-Apr-2022 ₹352.05 ₹357.00 ₹338.00 ₹345.05 -2.06% [-₹7.25] 16,480
11-Apr-2022 ₹344.50 ₹362.00 ₹339.55 ₹352.30 2.26% [₹7.80] 66,256
08-Apr-2022 ₹341.65 ₹352.00 ₹338.85 ₹344.50 1.35% [₹4.60] 12,442
07-Apr-2022 ₹341.00 ₹351.00 ₹337.40 ₹339.90 -0.45% [-₹1.55] 17,379
06-Apr-2022 ₹329.00 ₹345.60 ₹329.00 ₹341.45 0.84% [₹2.85] 20,163
05-Apr-2022 ₹336.00 ₹344.30 ₹335.00 ₹338.60 1.51% [₹5.05] 12,131
04-Apr-2022 ₹329.00 ₹338.00 ₹329.00 ₹333.55 1.46% [₹4.80] 18,331
01-Apr-2022 ₹312.30 ₹332.00 ₹311.30 ₹328.75 6.20% [₹19.20] 31,595
31-Mar-2022 ₹319.00 ₹320.90 ₹308.00 ₹309.55 -2.79% [-₹8.90] 24,095
30-Mar-2022 ₹312.20 ₹323.45 ₹312.20 ₹318.45 2.41% [₹7.50] 24,635
29-Mar-2022 ₹313.75 ₹323.50 ₹309.90 ₹310.95 -0.89% [-₹2.80] 25,719
28-Mar-2022 ₹331.00 ₹333.00 ₹312.00 ₹313.75 -6.06% [-₹20.25] 40,745
25-Mar-2022 ₹335.05 ₹341.90 ₹333.45 ₹334.00 0.00% [₹0.00] 18,886
24-Mar-2022 ₹338.75 ₹344.50 ₹333.00 ₹334.00 -0.54% [-₹1.80] 22,285
23-Mar-2022 ₹344.50 ₹347.95 ₹332.45 ₹335.80 -1.28% [-₹4.35] 47,662
22-Mar-2022 ₹336.20 ₹354.70 ₹335.00 ₹340.15 1.25% [₹4.20] 75,419
21-Mar-2022 ₹330.50 ₹348.05 ₹330.25 ₹335.95 0.55% [₹1.85] 36,457
17-Mar-2022 ₹337.00 ₹343.90 ₹326.65 ₹334.10 -1.47% [-₹5.00] 34,680
16-Mar-2022 ₹314.80 ₹359.00 ₹310.30 ₹339.10 9.18% [₹28.50] 1,77,687
15-Mar-2022 ₹309.00 ₹314.90 ₹309.00 ₹310.60 0.84% [₹2.60] 15,023
14-Mar-2022 ₹313.00 ₹315.55 ₹305.30 ₹308.00 -0.84% [-₹2.60] 14,670
11-Mar-2022 ₹308.40 ₹315.00 ₹307.45 ₹310.60 0.50% [₹1.55] 36,144
10-Mar-2022 ₹308.00 ₹317.70 ₹308.00 ₹309.05 0.44% [₹1.35] 28,687
09-Mar-2022 ₹313.00 ₹315.00 ₹304.25 ₹307.70 -0.65% [-₹2.00] 21,372
08-Mar-2022 ₹290.00 ₹312.50 ₹287.25 ₹309.70 7.05% [₹20.40] 46,110
04-Mar-2022 ₹292.00 ₹300.00 ₹292.00 ₹293.35 -2.77% [-₹8.35] 12,351
03-Mar-2022 ₹301.20 ₹311.55 ₹300.00 ₹301.70 1.31% [₹3.90] 26,831
02-Mar-2022 ₹289.90 ₹308.55 ₹287.85 ₹297.80 2.90% [₹8.40] 52,433
28-Feb-2022 ₹282.00 ₹296.45 ₹271.95 ₹289.40 4.06% [₹11.30] 45,429
25-Feb-2022 ₹271.80 ₹286.05 ₹267.00 ₹278.10 5.88% [₹15.45] 28,561
24-Feb-2022 ₹290.00 ₹298.10 ₹255.10 ₹262.65 -12.32% [-₹36.90] 51,205
23-Feb-2022 ₹292.35 ₹309.60 ₹290.25 ₹299.55 3.78% [₹10.90] 24,858
22-Feb-2022 ₹297.65 ₹305.00 ₹283.95 ₹288.65 -4.33% [-₹13.05] 32,217
21-Feb-2022 ₹315.40 ₹319.90 ₹298.75 ₹301.70 -3.04% [-₹9.45] 24,893
18-Feb-2022 ₹318.10 ₹320.00 ₹308.90 ₹311.15 -2.66% [-₹8.50] 19,326
17-Feb-2022 ₹324.25 ₹329.80 ₹318.15 ₹319.65 -0.28% [-₹0.90] 14,479
16-Feb-2022 ₹319.00 ₹330.55 ₹317.25 ₹320.55 1.70% [₹5.35] 20,647
15-Feb-2022 ₹333.20 ₹333.20 ₹302.05 ₹315.20 -3.65% [-₹11.95] 41,731
14-Feb-2022 ₹335.00 ₹340.00 ₹325.40 ₹327.15 -3.08% [-₹10.40] 26,311
11-Feb-2022 ₹346.75 ₹347.80 ₹334.40 ₹337.55 -2.85% [-₹9.90] 21,074
10-Feb-2022 ₹355.00 ₹358.00 ₹345.60 ₹347.45 -1.84% [-₹6.50] 21,352
09-Feb-2022 ₹363.00 ₹364.35 ₹350.00 ₹353.95 -1.79% [-₹6.45] 26,698
08-Feb-2022 ₹357.00 ₹370.20 ₹357.00 ₹360.40 1.46% [₹5.20] 47,205
07-Feb-2022 ₹375.00 ₹375.00 ₹351.20 ₹355.20 -8.91% [-₹34.75] 1,33,615
04-Feb-2022 ₹427.50 ₹450.25 ₹366.05 ₹389.95 -6.71% [-₹28.05] 2,88,942
03-Feb-2022 ₹403.80 ₹433.20 ₹398.05 ₹418.00 3.39% [₹13.70] 1,17,687
02-Feb-2022 ₹381.40 ₹419.00 ₹378.75 ₹404.30 6.25% [₹23.80] 66,260
01-Feb-2022 ₹390.45 ₹390.45 ₹376.90 ₹380.50 -0.70% [-₹2.70] 8,931
31-Jan-2022 ₹393.80 ₹398.00 ₹380.65 ₹383.20 -0.85% [-₹3.30] 11,142
28-Jan-2022 ₹376.00 ₹398.65 ₹374.00 ₹386.50 3.40% [₹12.70] 23,707
27-Jan-2022 ₹376.00 ₹383.00 ₹370.00 ₹373.80 -1.37% [-₹5.20] 30,417
25-Jan-2022 ₹363.40 ₹382.00 ₹361.00 ₹379.00 2.21% [₹8.20] 17,933
24-Jan-2022 ₹400.00 ₹404.90 ₹362.70 ₹370.80 -6.67% [-₹26.50] 37,213
21-Jan-2022 ₹410.00 ₹411.85 ₹393.20 ₹397.30 -3.11% [-₹12.75] 29,532
20-Jan-2022 ₹423.30 ₹423.30 ₹407.05 ₹410.05 -2.66% [-₹11.20] 38,130
19-Jan-2022 ₹414.70 ₹431.40 ₹414.70 ₹421.25 1.79% [₹7.40] 1,19,829
18-Jan-2022 ₹396.00 ₹444.00 ₹392.20 ₹413.85 5.40% [₹21.20] 4,13,119
17-Jan-2022 ₹394.10 ₹402.40 ₹390.10 ₹392.65 -0.01% [-₹0.05] 22,137
14-Jan-2022 ₹391.90 ₹402.50 ₹389.20 ₹392.70 -0.01% [-₹0.05] 21,290
13-Jan-2022 ₹399.25 ₹404.35 ₹385.85 ₹392.75 -0.78% [-₹3.10] 26,605
12-Jan-2022 ₹390.50 ₹406.00 ₹390.50 ₹395.85 0.35% [₹1.40] 48,752
11-Jan-2022 ₹396.40 ₹409.00 ₹392.70 ₹394.45 0.11% [₹0.45] 42,550
10-Jan-2022 ₹404.00 ₹408.20 ₹390.00 ₹394.00 -1.30% [-₹5.20] 38,695
07-Jan-2022 ₹405.00 ₹410.00 ₹391.95 ₹399.20 -0.06% [-₹0.25] 51,344
06-Jan-2022 ₹389.00 ₹420.00 ₹377.65 ₹399.45 1.82% [₹7.15] 1,09,556
05-Jan-2022 ₹365.00 ₹409.90 ₹365.00 ₹392.30 7.85% [₹28.55] 3,09,943
04-Jan-2022 ₹364.00 ₹368.00 ₹354.05 ₹363.75 1.76% [₹6.30] 20,450
03-Jan-2022 ₹360.10 ₹368.00 ₹356.00 ₹357.45 -1.07% [-₹3.85] 27,714
31-Dec-2021 ₹368.35 ₹373.90 ₹360.00 ₹361.30 -1.79% [-₹6.60] 24,486
30-Dec-2021 ₹362.90 ₹378.80 ₹362.90 ₹367.90 1.90% [₹6.85] 70,702
29-Dec-2021 ₹400.00 ₹407.00 ₹358.85 ₹361.05 -7.26% [-₹28.25] 1,49,345
28-Dec-2021 ₹327.85 ₹389.30 ₹327.85 ₹389.30 19.99% [₹64.85] 2,37,646
27-Dec-2021 ₹322.50 ₹327.90 ₹320.15 ₹324.45 -0.35% [-₹1.15] 5,627
24-Dec-2021 ₹334.20 ₹334.70 ₹324.00 ₹325.60 -2.22% [-₹7.40] 7,091
23-Dec-2021 ₹326.00 ₹337.00 ₹326.00 ₹333.00 2.35% [₹7.65] 10,434
22-Dec-2021 ₹323.30 ₹327.00 ₹318.00 ₹325.35 1.48% [₹4.75] 9,447
21-Dec-2021 ₹317.00 ₹329.05 ₹317.00 ₹320.60 2.23% [₹7.00] 6,067
20-Dec-2021 ₹323.00 ₹323.00 ₹312.00 ₹313.60 -3.83% [-₹12.50] 11,474
17-Dec-2021 ₹335.45 ₹335.45 ₹324.50 ₹326.10 -2.60% [-₹8.70] 9,478
16-Dec-2021 ₹346.00 ₹346.00 ₹330.55 ₹334.80 -2.62% [-₹9.00] 8,971
15-Dec-2021 ₹340.00 ₹350.35 ₹332.00 ₹343.80 0.84% [₹2.85] 15,846
14-Dec-2021 ₹341.00 ₹348.00 ₹336.80 ₹340.95 -1.00% [-₹3.45] 6,367
13-Dec-2021 ₹350.95 ₹352.70 ₹336.30 ₹344.40 0.01% [₹0.05] 16,097
10-Dec-2021 ₹343.45 ₹357.80 ₹341.35 ₹344.35 0.06% [₹0.20] 8,896
09-Dec-2021 ₹351.00 ₹356.95 ₹342.00 ₹344.15 -1.23% [-₹4.30] 13,252
08-Dec-2021 ₹340.00 ₹353.35 ₹340.00 ₹348.45 2.49% [₹8.45] 21,818
07-Dec-2021 ₹332.10 ₹341.50 ₹331.00 ₹340.00 3.33% [₹10.95] 15,730
06-Dec-2021 ₹338.65 ₹338.65 ₹328.10 ₹329.05 -2.07% [-₹6.95] 8,668
03-Dec-2021 ₹326.10 ₹344.00 ₹321.80 ₹336.00 3.04% [₹9.90] 20,185
02-Dec-2021 ₹322.60 ₹329.20 ₹317.00 ₹326.10 -0.23% [-₹0.75] 9,197
01-Dec-2021 ₹326.50 ₹338.40 ₹321.55 ₹326.85 0.96% [₹3.10] 25,989