Anjani Portland Cement Limited [APCL]

31-Mar-2023
Open : ₹147.25
High : ₹150.00
Low : ₹142.55
Close : ₹143.60
-0.83% [-₹1.20]

Moving Average

NameValueAction
Simple Moving Average (9) 149.61 Sell
Simple Moving Average (21) 158.50 Sell
Simple Moving Average (25) 159.56 Sell
Simple Moving Average (50) 172.46 Sell
Simple Moving Average (100) 196.57 Sell
Simple Moving Average (200) 211.45 Sell
NameValueAction
Exponential Moving Average (9) 149.20 Sell
Exponential Moving Average (21) 156.64 Sell
Exponential Moving Average (25) 158.87 Sell
Exponential Moving Average (50) 171.36 Sell
Exponential Moving Average (100) 189.01 Sell
Exponential Moving Average (200) 212.90 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 147.70 - -
R3 155.67 152.83 145.65 154.77 -
R2 152.83 149.99 144.97 152.39 -
R1 148.22 148.23 144.28 147.32 146.80
P 145.38 145.38 145.38 144.94 144.68
S1 140.77 142.54 142.92 139.88 139.35
S2 137.93 140.78 142.23 152.39 -
S3 133.32 137.93 141.55 132.43 -
S4 - - 139.50 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹147.25 ₹150.00 ₹142.55 ₹143.60 -0.83% [-₹1.20] 29,710
29-Mar-2023 ₹143.80 ₹147.05 ₹143.50 ₹144.80 1.19% [₹1.70] 44,275
28-Mar-2023 ₹149.00 ₹149.00 ₹140.65 ₹143.10 -3.34% [-₹4.95] 37,336
27-Mar-2023 ₹151.40 ₹153.95 ₹147.10 ₹148.05 -2.92% [-₹4.45] 16,988
24-Mar-2023 ₹153.05 ₹153.05 ₹151.40 ₹152.50 -0.49% [-₹0.75] 14,924
23-Mar-2023 ₹153.60 ₹154.00 ₹152.00 ₹153.25 -0.23% [-₹0.35] 10,738
22-Mar-2023 ₹156.25 ₹156.25 ₹152.80 ₹153.60 -0.61% [-₹0.95] 15,119
21-Mar-2023 ₹151.50 ₹155.00 ₹150.80 ₹154.55 1.01% [₹1.55] 26,293
20-Mar-2023 ₹155.20 ₹155.20 ₹152.00 ₹153.00 -1.42% [-₹2.20] 25,857
17-Mar-2023 ₹157.80 ₹159.80 ₹152.25 ₹155.20 -0.45% [-₹0.70] 34,960
16-Mar-2023 ₹153.85 ₹156.90 ₹152.10 ₹155.90 1.63% [₹2.50] 54,129
15-Mar-2023 ₹160.00 ₹161.05 ₹153.00 ₹153.40 -3.64% [-₹5.80] 51,686
14-Mar-2023 ₹167.30 ₹167.30 ₹159.00 ₹159.20 -3.25% [-₹5.35] 20,136
13-Mar-2023 ₹168.30 ₹169.00 ₹164.35 ₹164.55 -2.86% [-₹4.85] 29,177
10-Mar-2023 ₹170.50 ₹171.55 ₹168.55 ₹169.40 -0.76% [-₹1.30] 21,597
09-Mar-2023 ₹169.00 ₹171.80 ₹169.00 ₹170.70 0.80% [₹1.35] 17,064
08-Mar-2023 ₹171.30 ₹172.95 ₹168.70 ₹169.35 -1.14% [-₹1.95] 13,491
06-Mar-2023 ₹175.85 ₹176.00 ₹170.10 ₹171.30 -2.31% [-₹4.05] 21,420
03-Mar-2023 ₹170.85 ₹176.20 ₹170.85 ₹175.35 2.63% [₹4.50] 15,175
02-Mar-2023 ₹167.25 ₹171.10 ₹165.55 ₹170.85 2.46% [₹4.10] 7,831
01-Mar-2023 ₹164.30 ₹168.25 ₹161.00 ₹166.75 2.87% [₹4.65] 12,175
28-Feb-2023 ₹163.25 ₹164.65 ₹161.30 ₹162.10 -0.70% [-₹1.15] 17,959
27-Feb-2023 ₹167.00 ₹167.95 ₹162.50 ₹163.25 -2.25% [-₹3.75] 6,363
24-Feb-2023 ₹170.50 ₹170.50 ₹166.00 ₹167.00 -0.80% [-₹1.35] 7,510
23-Feb-2023 ₹170.00 ₹170.00 ₹166.10 ₹168.35 0.33% [₹0.55] 10,701
22-Feb-2023 ₹171.85 ₹173.05 ₹167.50 ₹167.80 -2.44% [-₹4.20] 18,217
21-Feb-2023 ₹171.50 ₹173.50 ₹170.10 ₹172.00 0.29% [₹0.50] 10,031
20-Feb-2023 ₹176.05 ₹177.70 ₹171.00 ₹171.50 -2.67% [-₹4.70] 24,249
17-Feb-2023 ₹178.45 ₹180.90 ₹175.15 ₹176.20 -1.40% [-₹2.50] 15,670
16-Feb-2023 ₹176.25 ₹179.85 ₹176.25 ₹178.70 -0.08% [-₹0.15] 5,440
15-Feb-2023 ₹178.60 ₹179.80 ₹176.65 ₹178.85 0.17% [₹0.30] 10,992
14-Feb-2023 ₹183.50 ₹183.50 ₹177.55 ₹178.55 -1.84% [-₹3.35] 9,247
13-Feb-2023 ₹183.65 ₹183.65 ₹178.55 ₹181.90 -0.27% [-₹0.50] 11,356
10-Feb-2023 ₹180.00 ₹184.80 ₹179.50 ₹182.40 1.25% [₹2.25] 18,584
09-Feb-2023 ₹183.25 ₹183.25 ₹177.55 ₹180.15 -0.96% [-₹1.75] 37,335
08-Feb-2023 ₹183.75 ₹187.45 ₹180.05 ₹181.90 -0.03% [-₹0.05] 19,296
07-Feb-2023 ₹186.00 ₹186.00 ₹178.80 ₹181.95 -0.08% [-₹0.15] 19,886
06-Feb-2023 ₹186.35 ₹186.95 ₹180.85 ₹182.10 -2.28% [-₹4.25] 13,615
03-Feb-2023 ₹186.00 ₹188.75 ₹182.50 ₹186.35 0.19% [₹0.35] 13,940
02-Feb-2023 ₹187.50 ₹188.25 ₹184.15 ₹186.00 -1.09% [-₹2.05] 11,623
01-Feb-2023 ₹191.20 ₹194.00 ₹186.05 ₹188.05 -3.84% [-₹7.50] 42,784
31-Jan-2023 ₹191.85 ₹200.80 ₹186.75 ₹195.55 3.96% [₹7.45] 24,943
30-Jan-2023 ₹193.95 ₹194.00 ₹185.90 ₹188.10 -1.16% [-₹2.20] 10,073
27-Jan-2023 ₹191.85 ₹195.55 ₹185.25 ₹190.30 -0.37% [-₹0.70] 14,698
25-Jan-2023 ₹194.10 ₹195.20 ₹189.00 ₹191.00 -1.11% [-₹2.15] 21,831
24-Jan-2023 ₹197.00 ₹199.25 ₹192.50 ₹193.15 -1.20% [-₹2.35] 11,799
23-Jan-2023 ₹200.30 ₹201.90 ₹193.00 ₹195.50 -2.05% [-₹4.10] 12,845
20-Jan-2023 ₹204.00 ₹204.90 ₹195.40 ₹199.60 -1.72% [-₹3.50] 11,221
19-Jan-2023 ₹203.00 ₹204.25 ₹200.95 ₹203.10 0.07% [₹0.15] 14,543
18-Jan-2023 ₹203.10 ₹204.90 ₹201.55 ₹202.95 -0.07% [-₹0.15] 11,454
17-Jan-2023 ₹202.15 ₹205.05 ₹202.15 ₹203.10 -1.29% [-₹2.65] 8,448
16-Jan-2023 ₹206.35 ₹207.55 ₹205.30 ₹205.75 -0.41% [-₹0.85] 18,502
13-Jan-2023 ₹203.15 ₹207.90 ₹201.20 ₹206.60 1.70% [₹3.45] 22,476
12-Jan-2023 ₹203.25 ₹204.35 ₹201.05 ₹203.15 0.00% [₹0.00] 18,075
11-Jan-2023 ₹204.10 ₹204.80 ₹201.40 ₹203.15 -0.47% [-₹0.95] 8,082
10-Jan-2023 ₹205.05 ₹206.90 ₹203.55 ₹204.10 -1.40% [-₹2.90] 5,332
09-Jan-2023 ₹206.85 ₹208.00 ₹206.25 ₹207.00 1.02% [₹2.10] 7,099
06-Jan-2023 ₹207.00 ₹208.45 ₹203.55 ₹204.90 -0.75% [-₹1.55] 6,816
05-Jan-2023 ₹207.15 ₹208.15 ₹205.90 ₹206.45 -0.34% [-₹0.70] 5,137
04-Jan-2023 ₹207.75 ₹210.00 ₹206.85 ₹207.15 -0.02% [-₹0.05] 14,798
03-Jan-2023 ₹204.80 ₹208.45 ₹204.75 ₹207.20 0.78% [₹1.60] 20,076
02-Jan-2023 ₹211.00 ₹211.65 ₹204.40 ₹205.60 -0.92% [-₹1.90] 19,548
30-Dec-2022 ₹207.65 ₹210.25 ₹206.10 ₹207.50 -0.12% [-₹0.25] 23,758
29-Dec-2022 ₹207.50 ₹208.90 ₹205.60 ₹207.75 -0.10% [-₹0.20] 10,119
28-Dec-2022 ₹209.00 ₹209.00 ₹205.85 ₹207.95 0.65% [₹1.35] 16,372
27-Dec-2022 ₹205.00 ₹208.10 ₹204.90 ₹206.60 0.46% [₹0.95] 9,610
26-Dec-2022 ₹201.00 ₹207.40 ₹197.50 ₹205.65 3.32% [₹6.60] 14,476
23-Dec-2022 ₹204.85 ₹204.85 ₹196.55 ₹199.05 -3.82% [-₹7.90] 31,311
22-Dec-2022 ₹206.00 ₹211.85 ₹195.20 ₹206.95 -0.36% [-₹0.75] 19,329
21-Dec-2022 ₹216.40 ₹216.50 ₹206.10 ₹207.70 -3.13% [-₹6.70] 26,219
20-Dec-2022 ₹216.00 ₹220.00 ₹212.55 ₹214.40 -1.11% [-₹2.40] 23,740
19-Dec-2022 ₹222.00 ₹222.70 ₹215.50 ₹216.80 -1.23% [-₹2.70] 26,834
16-Dec-2022 ₹229.80 ₹232.20 ₹217.80 ₹219.50 -8.73% [-₹21.00] 1,07,138
15-Dec-2022 ₹248.20 ₹249.20 ₹239.35 ₹240.50 -2.04% [-₹5.00] 91,729
14-Dec-2022 ₹251.00 ₹254.40 ₹244.00 ₹245.50 -2.62% [-₹6.60] 71,189
13-Dec-2022 ₹251.65 ₹255.45 ₹246.20 ₹252.10 0.06% [₹0.15] 51,125
12-Dec-2022 ₹259.00 ₹259.00 ₹250.80 ₹251.95 -1.98% [-₹5.10] 31,059
09-Dec-2022 ₹258.10 ₹264.20 ₹252.35 ₹257.05 1.68% [₹4.25] 84,664
08-Dec-2022 ₹253.35 ₹257.95 ₹252.10 ₹252.80 0.58% [₹1.45] 22,419
07-Dec-2022 ₹259.00 ₹259.00 ₹249.40 ₹251.35 -1.22% [-₹3.10] 28,630
06-Dec-2022 ₹238.85 ₹259.70 ₹238.50 ₹254.45 6.69% [₹15.95] 1,42,241
05-Dec-2022 ₹242.40 ₹243.45 ₹237.00 ₹238.50 -1.12% [-₹2.70] 16,810
02-Dec-2022 ₹238.05 ₹243.65 ₹236.00 ₹241.20 0.96% [₹2.30] 19,532
01-Dec-2022 ₹237.90 ₹241.55 ₹233.70 ₹238.90 1.42% [₹3.35] 28,487
30-Nov-2022 ₹236.00 ₹237.00 ₹232.80 ₹235.55 -0.13% [-₹0.30] 13,717
29-Nov-2022 ₹222.20 ₹239.00 ₹222.20 ₹235.85 3.10% [₹7.10] 40,334
28-Nov-2022 ₹225.75 ₹230.00 ₹221.25 ₹228.75 1.22% [₹2.75] 13,263
25-Nov-2022 ₹225.75 ₹230.30 ₹222.45 ₹226.00 0.09% [₹0.20] 19,114
24-Nov-2022 ₹222.05 ₹231.95 ₹220.00 ₹225.80 1.57% [₹3.50] 53,804
23-Nov-2022 ₹220.40 ₹223.95 ₹220.00 ₹222.30 0.86% [₹1.90] 14,296
22-Nov-2022 ₹218.00 ₹223.90 ₹218.00 ₹220.40 -0.23% [-₹0.50] 18,040
21-Nov-2022 ₹219.00 ₹223.25 ₹219.00 ₹220.90 -1.07% [-₹2.40] 7,504
18-Nov-2022 ₹215.60 ₹224.00 ₹212.40 ₹223.30 4.08% [₹8.75] 37,068
17-Nov-2022 ₹214.00 ₹218.45 ₹211.00 ₹214.55 0.05% [₹0.10] 18,018
14-Nov-2022 ₹213.00 ₹215.50 ₹211.00 ₹212.70 -0.09% [-₹0.20] 10,806
11-Nov-2022 ₹211.00 ₹217.75 ₹210.80 ₹212.90 1.07% [₹2.25] 16,862
10-Nov-2022 ₹211.00 ₹214.90 ₹210.10 ₹210.65 -1.61% [-₹3.45] 10,254
09-Nov-2022 ₹218.95 ₹218.95 ₹212.00 ₹214.10 -3.62% [-₹8.05] 43,203
07-Nov-2022 ₹224.00 ₹224.90 ₹218.00 ₹222.15 1.12% [₹2.45] 16,455
04-Nov-2022 ₹217.25 ₹223.00 ₹217.10 ₹219.70 1.15% [₹2.50] 20,702
03-Nov-2022 ₹218.35 ₹221.00 ₹215.00 ₹217.20 -0.53% [-₹1.15] 17,756
31-Oct-2022 ₹216.85 ₹218.95 ₹211.35 ₹216.80 0.98% [₹2.10] 27,299
27-Oct-2022 ₹225.65 ₹225.65 ₹214.95 ₹217.90 -2.68% [-₹6.00] 25,934
25-Oct-2022 ₹229.25 ₹230.00 ₹223.00 ₹223.90 -2.33% [-₹5.35] 18,303
24-Oct-2022 ₹226.20 ₹230.75 ₹220.00 ₹229.25 1.35% [₹3.05] 3,386
20-Oct-2022 ₹225.20 ₹232.35 ₹223.10 ₹229.05 1.13% [₹2.55] 5,546
19-Oct-2022 ₹226.30 ₹229.80 ₹225.15 ₹226.50 -0.88% [-₹2.00] 6,906
18-Oct-2022 ₹228.50 ₹233.90 ₹225.50 ₹228.50 1.78% [₹4.00] 10,085
17-Oct-2022 ₹225.00 ₹227.45 ₹222.05 ₹224.50 -0.13% [-₹0.30] 14,264
14-Oct-2022 ₹231.50 ₹234.65 ₹224.00 ₹224.80 -1.81% [-₹4.15] 14,354
13-Oct-2022 ₹226.20 ₹235.00 ₹226.20 ₹228.95 -1.27% [-₹2.95] 9,905
12-Oct-2022 ₹236.55 ₹236.55 ₹226.75 ₹231.90 -1.86% [-₹4.40] 32,731
11-Oct-2022 ₹235.10 ₹242.85 ₹233.90 ₹236.30 -0.90% [-₹2.15] 33,857
10-Oct-2022 ₹237.80 ₹239.90 ₹235.60 ₹238.45 -1.02% [-₹2.45] 12,260
07-Oct-2022 ₹246.90 ₹248.00 ₹239.80 ₹240.90 -0.95% [-₹2.30] 21,386
06-Oct-2022 ₹242.60 ₹248.00 ₹240.55 ₹243.20 1.10% [₹2.65] 14,132
04-Oct-2022 ₹241.95 ₹245.55 ₹240.10 ₹240.55 1.39% [₹3.30] 7,190
03-Oct-2022 ₹240.00 ₹243.75 ₹235.10 ₹237.25 -2.00% [-₹4.85] 17,696
30-Sep-2022 ₹236.95 ₹246.95 ₹236.15 ₹242.10 2.24% [₹5.30] 15,791
29-Sep-2022 ₹245.00 ₹245.00 ₹235.00 ₹236.80 -0.57% [-₹1.35] 15,416
28-Sep-2022 ₹240.00 ₹248.00 ₹236.00 ₹238.15 -1.02% [-₹2.45] 19,580
26-Sep-2022 ₹244.00 ₹248.35 ₹233.40 ₹236.25 -5.86% [-₹14.70] 37,542
23-Sep-2022 ₹264.70 ₹266.40 ₹249.20 ₹250.95 -5.18% [-₹13.70] 29,104
22-Sep-2022 ₹267.30 ₹273.00 ₹258.00 ₹264.65 -1.01% [-₹2.70] 41,703
21-Sep-2022 ₹265.50 ₹269.50 ₹262.60 ₹267.35 1.23% [₹3.25] 72,111
20-Sep-2022 ₹253.70 ₹266.35 ₹248.10 ₹264.10 5.60% [₹14.00] 1,18,755
19-Sep-2022 ₹256.70 ₹258.40 ₹249.00 ₹250.10 -0.50% [-₹1.25] 40,278
16-Sep-2022 ₹265.00 ₹266.45 ₹248.55 ₹251.35 -5.37% [-₹14.25] 62,865
15-Sep-2022 ₹270.20 ₹272.70 ₹260.05 ₹265.60 -0.91% [-₹2.45] 53,466
14-Sep-2022 ₹255.00 ₹274.75 ₹251.05 ₹268.05 2.43% [₹6.35] 88,576
13-Sep-2022 ₹267.90 ₹267.90 ₹261.00 ₹261.70 -1.10% [-₹2.90] 33,204
12-Sep-2022 ₹272.00 ₹272.70 ₹262.55 ₹264.60 -2.09% [-₹5.65] 72,020
09-Sep-2022 ₹249.70 ₹291.50 ₹249.40 ₹270.25 11.24% [₹27.30] 6,88,699
08-Sep-2022 ₹249.60 ₹251.25 ₹241.35 ₹242.95 -1.68% [-₹4.15] 36,402
07-Sep-2022 ₹234.95 ₹249.75 ₹233.90 ₹247.10 5.44% [₹12.75] 73,502
06-Sep-2022 ₹243.95 ₹245.90 ₹231.70 ₹234.35 -3.04% [-₹7.35] 57,778
05-Sep-2022 ₹236.00 ₹249.00 ₹234.00 ₹241.70 3.85% [₹8.95] 1,00,127
02-Sep-2022 ₹230.00 ₹235.95 ₹230.00 ₹232.75 0.89% [₹2.05] 24,436
01-Sep-2022 ₹230.00 ₹235.00 ₹227.80 ₹230.70 0.48% [₹1.10] 31,212
30-Aug-2022 ₹226.00 ₹230.65 ₹223.15 ₹229.60 3.77% [₹8.35] 33,770
29-Aug-2022 ₹227.05 ₹227.90 ₹206.70 ₹221.25 -3.15% [-₹7.20] 34,326
26-Aug-2022 ₹231.25 ₹234.75 ₹226.95 ₹228.45 0.26% [₹0.60] 17,140
25-Aug-2022 ₹235.00 ₹235.00 ₹226.25 ₹227.85 -2.82% [-₹6.60] 25,470
24-Aug-2022 ₹234.00 ₹237.00 ₹230.10 ₹234.45 0.17% [₹0.40] 51,968
23-Aug-2022 ₹220.00 ₹236.90 ₹220.00 ₹234.05 4.93% [₹11.00] 89,328
22-Aug-2022 ₹228.45 ₹228.45 ₹221.80 ₹223.05 -2.47% [-₹5.65] 18,259
19-Aug-2022 ₹227.00 ₹238.80 ₹226.70 ₹228.70 0.04% [₹0.10] 87,864
18-Aug-2022 ₹223.50 ₹230.80 ₹221.10 ₹228.60 2.30% [₹5.15] 77,653
17-Aug-2022 ₹228.65 ₹230.00 ₹220.25 ₹223.45 -0.36% [-₹0.80] 22,412
16-Aug-2022 ₹212.55 ₹230.00 ₹211.80 ₹224.25 4.94% [₹10.55] 44,903
12-Aug-2022 ₹211.55 ₹215.50 ₹211.55 ₹213.70 1.06% [₹2.25] 15,030
11-Aug-2022 ₹219.00 ₹219.00 ₹210.05 ₹211.45 -2.15% [-₹4.65] 26,393
10-Aug-2022 ₹223.00 ₹223.00 ₹215.00 ₹216.10 -5.01% [-₹11.40] 58,020
05-Aug-2022 ₹222.15 ₹231.65 ₹222.15 ₹227.50 0.51% [₹1.15] 34,206
04-Aug-2022 ₹226.90 ₹232.15 ₹220.55 ₹226.35 -0.13% [-₹0.30] 17,794
03-Aug-2022 ₹228.60 ₹229.95 ₹225.00 ₹226.65 -1.44% [-₹3.30] 14,442
02-Aug-2022 ₹220.00 ₹232.50 ₹220.00 ₹229.95 1.43% [₹3.25] 25,094
01-Aug-2022 ₹223.60 ₹227.90 ₹222.00 ₹226.70 2.28% [₹5.05] 15,112
29-Jul-2022 ₹226.60 ₹228.30 ₹220.00 ₹221.65 -2.96% [-₹6.75] 21,018
28-Jul-2022 ₹222.65 ₹231.90 ₹222.65 ₹228.40 2.01% [₹4.50] 30,070
27-Jul-2022 ₹226.35 ₹227.00 ₹219.00 ₹223.90 -1.30% [-₹2.95] 23,396
26-Jul-2022 ₹234.90 ₹234.90 ₹221.90 ₹226.85 -2.60% [-₹6.05] 35,423
25-Jul-2022 ₹236.55 ₹239.70 ₹230.10 ₹232.90 -1.58% [-₹3.75] 41,328
22-Jul-2022 ₹210.00 ₹241.40 ₹208.55 ₹236.65 12.96% [₹27.15] 2,48,244
21-Jul-2022 ₹212.95 ₹213.85 ₹206.95 ₹209.50 -0.83% [-₹1.75] 21,193
20-Jul-2022 ₹199.00 ₹214.00 ₹198.10 ₹211.25 6.21% [₹12.35] 75,551
19-Jul-2022 ₹197.05 ₹199.00 ₹195.35 ₹198.90 0.71% [₹1.40] 8,054
18-Jul-2022 ₹195.00 ₹199.00 ₹194.80 ₹197.50 2.49% [₹4.80] 9,523
15-Jul-2022 ₹193.00 ₹194.95 ₹190.00 ₹192.70 0.10% [₹0.20] 5,253
14-Jul-2022 ₹197.00 ₹197.00 ₹192.00 ₹192.50 -1.28% [-₹2.50] 4,643
13-Jul-2022 ₹195.70 ₹197.50 ₹192.10 ₹195.00 -0.36% [-₹0.70] 7,119
12-Jul-2022 ₹196.00 ₹197.95 ₹194.00 ₹195.70 0.15% [₹0.30] 5,583
11-Jul-2022 ₹195.75 ₹198.95 ₹195.00 ₹195.40 -0.18% [-₹0.35] 10,242
08-Jul-2022 ₹203.00 ₹203.00 ₹191.00 ₹195.75 0.49% [₹0.95] 38,473
07-Jul-2022 ₹183.25 ₹195.80 ₹183.25 ₹194.80 6.48% [₹11.85] 36,490
06-Jul-2022 ₹191.40 ₹192.35 ₹181.55 ₹182.95 -4.56% [-₹8.75] 40,943
05-Jul-2022 ₹198.10 ₹198.10 ₹190.85 ₹191.70 -2.29% [-₹4.50] 32,624
04-Jul-2022 ₹202.35 ₹202.35 ₹194.00 ₹196.20 -2.75% [-₹5.55] 36,641
01-Jul-2022 ₹207.10 ₹207.10 ₹200.05 ₹201.75 -1.82% [-₹3.75] 12,885
30-Jun-2022 ₹208.00 ₹208.70 ₹204.65 ₹205.50 -1.53% [-₹3.20] 9,465
29-Jun-2022 ₹216.30 ₹216.30 ₹207.00 ₹208.70 -4.00% [-₹8.70] 23,398
28-Jun-2022 ₹221.00 ₹221.55 ₹216.10 ₹217.40 -2.38% [-₹5.30] 9,977
27-Jun-2022 ₹224.90 ₹224.90 ₹219.00 ₹222.70 1.32% [₹2.90] 4,290
24-Jun-2022 ₹216.45 ₹222.45 ₹215.00 ₹219.80 1.55% [₹3.35] 5,509
22-Jun-2022 ₹214.00 ₹217.10 ₹205.00 ₹212.10 -1.10% [-₹2.35] 5,658
21-Jun-2022 ₹206.70 ₹214.75 ₹200.00 ₹214.45 5.88% [₹11.90] 11,771
20-Jun-2022 ₹218.00 ₹218.00 ₹200.10 ₹202.55 -3.32% [-₹6.95] 22,237
17-Jun-2022 ₹214.70 ₹214.70 ₹207.70 ₹209.50 -2.72% [-₹5.85] 7,992
16-Jun-2022 ₹221.60 ₹224.35 ₹214.95 ₹215.35 -2.84% [-₹6.30] 5,290
15-Jun-2022 ₹223.00 ₹224.05 ₹221.00 ₹221.65 -0.07% [-₹0.15] 2,893
14-Jun-2022 ₹216.00 ₹224.50 ₹216.00 ₹221.80 0.05% [₹0.10] 5,062
13-Jun-2022 ₹223.00 ₹224.50 ₹217.00 ₹221.70 -1.62% [-₹3.65] 6,655
10-Jun-2022 ₹221.05 ₹227.00 ₹218.40 ₹225.35 1.39% [₹3.10] 5,310
09-Jun-2022 ₹222.20 ₹226.00 ₹218.45 ₹222.25 0.02% [₹0.05] 5,706
08-Jun-2022 ₹231.55 ₹235.00 ₹221.00 ₹222.20 -2.16% [-₹4.90] 8,860
07-Jun-2022 ₹235.60 ₹235.60 ₹225.50 ₹227.10 -3.81% [-₹9.00] 9,655
06-Jun-2022 ₹240.20 ₹241.00 ₹234.65 ₹236.10 -1.23% [-₹2.95] 5,149
03-Jun-2022 ₹238.05 ₹242.00 ₹234.00 ₹239.05 2.40% [₹5.60] 11,245
02-Jun-2022 ₹233.70 ₹235.85 ₹232.00 ₹233.45 0.09% [₹0.20] 4,199
01-Jun-2022 ₹226.35 ₹234.85 ₹225.45 ₹233.25 3.92% [₹8.80] 6,634
31-May-2022 ₹228.25 ₹229.90 ₹219.90 ₹224.45 -1.82% [-₹4.15] 4,375
30-May-2022 ₹235.45 ₹235.45 ₹225.00 ₹228.60 3.86% [₹8.50] 8,997
27-May-2022 ₹217.95 ₹223.00 ₹215.80 ₹220.10 3.07% [₹6.55] 6,169
26-May-2022 ₹210.00 ₹215.95 ₹206.00 ₹213.55 0.07% [₹0.15] 14,258
25-May-2022 ₹226.35 ₹231.95 ₹211.65 ₹213.40 -5.72% [-₹12.95] 12,529
24-May-2022 ₹233.00 ₹235.70 ₹223.35 ₹226.35 -2.41% [-₹5.60] 7,023
23-May-2022 ₹235.90 ₹236.45 ₹230.00 ₹231.95 -1.15% [-₹2.70] 6,799
20-May-2022 ₹235.00 ₹237.25 ₹229.55 ₹234.65 1.82% [₹4.20] 11,894
19-May-2022 ₹227.00 ₹236.00 ₹227.00 ₹230.45 -3.25% [-₹7.75] 9,852
18-May-2022 ₹234.85 ₹241.65 ₹229.10 ₹238.20 2.74% [₹6.35] 17,382
17-May-2022 ₹230.60 ₹234.90 ₹226.50 ₹231.85 0.54% [₹1.25] 26,027
16-May-2022 ₹227.50 ₹236.00 ₹225.95 ₹230.60 2.26% [₹5.10] 29,046
13-May-2022 ₹226.15 ₹235.00 ₹224.75 ₹225.50 -6.20% [-₹14.90] 60,080
12-May-2022 ₹242.05 ₹252.85 ₹235.25 ₹240.40 -0.66% [-₹1.60] 37,493
11-May-2022 ₹250.85 ₹250.85 ₹240.10 ₹242.00 -3.53% [-₹8.85] 14,204
10-May-2022 ₹252.00 ₹254.75 ₹228.65 ₹250.85 0.72% [₹1.80] 11,329
09-May-2022 ₹255.10 ₹256.30 ₹247.55 ₹249.05 -2.37% [-₹6.05] 10,033
06-May-2022 ₹253.00 ₹258.90 ₹247.55 ₹255.10 -0.51% [-₹1.30] 12,679
05-May-2022 ₹270.00 ₹271.40 ₹256.00 ₹256.40 -3.84% [-₹10.25] 15,807
04-May-2022 ₹276.35 ₹276.35 ₹265.00 ₹266.65 -1.88% [-₹5.10] 7,792
02-May-2022 ₹276.35 ₹277.55 ₹265.10 ₹271.75 -1.97% [-₹5.45] 7,407
29-Apr-2022 ₹275.20 ₹281.20 ₹275.20 ₹277.20 -0.48% [-₹1.35] 6,822
28-Apr-2022 ₹277.40 ₹281.95 ₹275.55 ₹278.55 2.35% [₹6.40] 10,277
27-Apr-2022 ₹279.00 ₹281.60 ₹268.85 ₹272.15 -3.08% [-₹8.65] 19,814
26-Apr-2022 ₹280.00 ₹287.95 ₹280.00 ₹280.80 -0.79% [-₹2.25] 9,858
25-Apr-2022 ₹287.50 ₹287.50 ₹280.45 ₹283.05 -2.38% [-₹6.90] 13,792
22-Apr-2022 ₹290.70 ₹292.00 ₹287.00 ₹289.95 -0.51% [-₹1.50] 11,491
21-Apr-2022 ₹280.50 ₹294.35 ₹280.50 ₹291.45 3.96% [₹11.10] 26,396
20-Apr-2022 ₹281.00 ₹285.00 ₹277.50 ₹280.35 0.12% [₹0.35] 29,595
19-Apr-2022 ₹295.90 ₹298.00 ₹272.25 ₹280.00 -4.39% [-₹12.85] 22,152
18-Apr-2022 ₹296.00 ₹296.65 ₹291.05 ₹292.85 -1.61% [-₹4.80] 12,257
13-Apr-2022 ₹308.00 ₹309.00 ₹295.00 ₹297.65 -1.62% [-₹4.90] 17,635
12-Apr-2022 ₹312.10 ₹312.10 ₹302.00 ₹302.55 -3.06% [-₹9.55] 30,341
11-Apr-2022 ₹299.95 ₹318.80 ₹298.00 ₹312.10 4.73% [₹14.10] 1,04,592
08-Apr-2022 ₹288.40 ₹299.90 ₹279.80 ₹298.00 6.14% [₹17.25] 56,245
07-Apr-2022 ₹290.40 ₹293.00 ₹278.00 ₹280.75 -3.32% [-₹9.65] 23,626
06-Apr-2022 ₹285.00 ₹292.00 ₹282.95 ₹290.40 3.00% [₹8.45] 28,859
05-Apr-2022 ₹293.70 ₹293.70 ₹276.55 ₹281.95 -0.70% [-₹2.00] 43,623
04-Apr-2022 ₹275.00 ₹291.40 ₹271.50 ₹283.95 6.23% [₹16.65] 1,25,857
01-Apr-2022 ₹238.00 ₹279.90 ₹237.05 ₹267.30 14.55% [₹33.95] 1,14,323
31-Mar-2022 ₹240.70 ₹244.90 ₹230.00 ₹233.35 -3.09% [-₹7.45] 69,456
30-Mar-2022 ₹240.00 ₹245.00 ₹238.20 ₹240.80 1.09% [₹2.60] 48,215
29-Mar-2022 ₹242.95 ₹242.95 ₹235.55 ₹238.20 0.51% [₹1.20] 55,620
28-Mar-2022 ₹247.05 ₹248.00 ₹235.55 ₹237.00 -4.07% [-₹10.05] 34,375
25-Mar-2022 ₹255.10 ₹258.50 ₹245.10 ₹247.05 -2.83% [-₹7.20] 42,966
24-Mar-2022 ₹258.00 ₹260.55 ₹253.00 ₹254.25 -1.59% [-₹4.10] 23,034
23-Mar-2022 ₹266.05 ₹268.80 ₹257.35 ₹258.35 -2.03% [-₹5.35] 22,504
22-Mar-2022 ₹267.40 ₹270.95 ₹261.05 ₹263.70 -1.48% [-₹3.95] 11,107
21-Mar-2022 ₹274.00 ₹276.00 ₹264.05 ₹267.65 -1.36% [-₹3.70] 17,592
17-Mar-2022 ₹273.60 ₹275.85 ₹269.80 ₹271.35 1.29% [₹3.45] 24,725
16-Mar-2022 ₹271.80 ₹271.80 ₹265.70 ₹267.90 1.08% [₹2.85] 29,505
15-Mar-2022 ₹268.95 ₹271.65 ₹263.40 ₹265.05 0.57% [₹1.50] 15,350
14-Mar-2022 ₹269.00 ₹269.00 ₹262.60 ₹263.55 0.38% [₹1.00] 17,851
11-Mar-2022 ₹264.45 ₹269.00 ₹258.10 ₹262.55 -0.92% [-₹2.45] 12,943
10-Mar-2022 ₹278.40 ₹279.25 ₹258.80 ₹265.00 -3.23% [-₹8.85] 36,482
09-Mar-2022 ₹264.00 ₹275.00 ₹264.00 ₹273.85 5.21% [₹13.55] 15,806
08-Mar-2022 ₹242.05 ₹264.00 ₹242.05 ₹260.30 3.46% [₹8.70] 12,532
04-Mar-2022 ₹264.00 ₹264.00 ₹250.00 ₹255.95 -2.20% [-₹5.75] 9,381
03-Mar-2022 ₹257.85 ₹268.35 ₹257.75 ₹261.70 3.42% [₹8.65] 23,000
02-Mar-2022 ₹247.70 ₹254.95 ₹244.55 ₹253.05 1.73% [₹4.30] 15,798
28-Feb-2022 ₹253.45 ₹254.15 ₹243.55 ₹248.75 -1.87% [-₹4.75] 21,186
25-Feb-2022 ₹248.85 ₹255.00 ₹248.00 ₹253.50 5.06% [₹12.20] 19,223
24-Feb-2022 ₹258.00 ₹258.80 ₹240.15 ₹241.30 -8.53% [-₹22.50] 29,277
23-Feb-2022 ₹259.25 ₹265.90 ₹259.10 ₹263.80 3.03% [₹7.75] 13,140
22-Feb-2022 ₹266.00 ₹268.40 ₹252.75 ₹256.05 -5.27% [-₹14.25] 31,676
21-Feb-2022 ₹282.25 ₹282.25 ₹270.00 ₹270.30 -4.23% [-₹11.95] 21,694
18-Feb-2022 ₹284.75 ₹284.90 ₹281.30 ₹282.25 -1.09% [-₹3.10] 4,398
17-Feb-2022 ₹283.30 ₹290.00 ₹280.50 ₹285.35 1.22% [₹3.45] 11,223
16-Feb-2022 ₹287.45 ₹287.45 ₹279.70 ₹281.90 0.79% [₹2.20] 16,831
15-Feb-2022 ₹274.60 ₹290.95 ₹274.50 ₹279.70 0.16% [₹0.45] 18,775
14-Feb-2022 ₹290.00 ₹290.00 ₹277.05 ₹279.25 -5.39% [-₹15.90] 24,369
11-Feb-2022 ₹294.75 ₹298.05 ₹291.75 ₹295.15 0.14% [₹0.40] 16,223
10-Feb-2022 ₹300.00 ₹302.35 ₹291.00 ₹294.75 -2.95% [-₹8.95] 35,335
09-Feb-2022 ₹320.10 ₹328.00 ₹297.20 ₹303.70 -6.29% [-₹20.40] 1,12,719
08-Feb-2022 ₹323.00 ₹329.75 ₹314.15 ₹324.10 0.48% [₹1.55] 19,198
07-Feb-2022 ₹333.50 ₹333.50 ₹320.05 ₹322.55 -1.78% [-₹5.85] 15,489
04-Feb-2022 ₹325.00 ₹330.25 ₹322.20 ₹328.40 1.48% [₹4.80] 21,468
03-Feb-2022 ₹323.00 ₹327.50 ₹319.00 ₹323.60 0.72% [₹2.30] 17,267
02-Feb-2022 ₹316.80 ₹323.00 ₹312.00 ₹321.30 3.36% [₹10.45] 17,521
01-Feb-2022 ₹311.10 ₹318.90 ₹308.00 ₹310.85 0.14% [₹0.45] 37,189
31-Jan-2022 ₹315.00 ₹319.00 ₹310.00 ₹310.40 0.03% [₹0.10] 14,307
28-Jan-2022 ₹301.00 ₹315.00 ₹301.00 ₹310.30 2.29% [₹6.95] 16,539
27-Jan-2022 ₹302.95 ₹305.80 ₹299.00 ₹303.35 -0.36% [-₹1.10] 15,872
25-Jan-2022 ₹297.00 ₹307.00 ₹293.20 ₹304.45 1.77% [₹5.30] 15,804
24-Jan-2022 ₹309.00 ₹312.80 ₹297.00 ₹299.15 -4.10% [-₹12.80] 20,169
21-Jan-2022 ₹323.85 ₹326.00 ₹306.00 ₹311.95 -3.97% [-₹12.90] 29,386
20-Jan-2022 ₹327.20 ₹331.00 ₹321.05 ₹324.85 -1.47% [-₹4.85] 11,107
19-Jan-2022 ₹320.25 ₹335.05 ₹315.05 ₹329.70 2.00% [₹6.45] 42,969
18-Jan-2022 ₹334.00 ₹336.95 ₹320.00 ₹323.25 -3.29% [-₹11.00] 19,231
17-Jan-2022 ₹338.50 ₹338.75 ₹331.85 ₹334.25 -0.62% [-₹2.10] 22,328
14-Jan-2022 ₹332.00 ₹338.50 ₹328.60 ₹336.35 1.37% [₹4.55] 31,761
13-Jan-2022 ₹327.35 ₹337.00 ₹326.55 ₹331.80 0.79% [₹2.60] 24,219
12-Jan-2022 ₹331.10 ₹334.00 ₹326.00 ₹329.20 -0.30% [-₹1.00] 20,465
11-Jan-2022 ₹327.60 ₹338.80 ₹327.35 ₹330.20 0.99% [₹3.25] 53,634
10-Jan-2022 ₹333.55 ₹335.00 ₹326.00 ₹326.95 -1.03% [-₹3.40] 34,899
07-Jan-2022 ₹322.00 ₹334.60 ₹312.60 ₹330.35 3.80% [₹12.10] 1,04,557
06-Jan-2022 ₹322.00 ₹322.00 ₹311.00 ₹318.25 0.25% [₹0.80] 27,574
05-Jan-2022 ₹314.00 ₹325.00 ₹311.70 ₹317.45 1.08% [₹3.40] 36,407
04-Jan-2022 ₹326.50 ₹334.75 ₹309.85 ₹314.05 -2.65% [-₹8.55] 92,836
03-Jan-2022 ₹309.70 ₹324.40 ₹306.95 ₹322.60 5.08% [₹15.60] 89,568
31-Dec-2021 ₹307.70 ₹309.95 ₹306.10 ₹307.00 0.56% [₹1.70] 10,087
30-Dec-2021 ₹305.00 ₹310.00 ₹302.15 ₹305.30 -0.63% [-₹1.95] 10,614
29-Dec-2021 ₹306.00 ₹312.35 ₹302.70 ₹307.25 1.20% [₹3.65] 16,158
28-Dec-2021 ₹297.45 ₹305.00 ₹295.55 ₹303.60 3.60% [₹10.55] 14,110
27-Dec-2021 ₹298.00 ₹300.00 ₹290.00 ₹293.05 -1.66% [-₹4.95] 14,186
24-Dec-2021 ₹302.10 ₹303.00 ₹296.00 ₹298.00 -1.41% [-₹4.25] 10,203
23-Dec-2021 ₹298.80 ₹304.00 ₹297.75 ₹302.25 1.94% [₹5.75] 18,682
22-Dec-2021 ₹297.20 ₹303.80 ₹295.00 ₹296.50 0.64% [₹1.90] 26,290
21-Dec-2021 ₹292.00 ₹306.55 ₹288.00 ₹294.60 1.15% [₹3.35] 42,329
20-Dec-2021 ₹309.00 ₹309.00 ₹286.10 ₹291.25 -3.81% [-₹11.55] 26,690
17-Dec-2021 ₹304.85 ₹312.00 ₹300.00 ₹302.80 -0.38% [-₹1.15] 30,339
16-Dec-2021 ₹311.30 ₹311.55 ₹303.00 ₹303.95 -1.82% [-₹5.65] 14,134
15-Dec-2021 ₹309.00 ₹312.20 ₹307.00 ₹309.60 -0.40% [-₹1.25] 17,023
14-Dec-2021 ₹310.00 ₹313.50 ₹310.00 ₹310.85 0.36% [₹1.10] 10,658
13-Dec-2021 ₹319.00 ₹319.00 ₹308.20 ₹309.75 -1.46% [-₹4.60] 35,120
10-Dec-2021 ₹310.10 ₹315.90 ₹310.10 ₹314.35 1.21% [₹3.75] 18,629
09-Dec-2021 ₹307.95 ₹315.00 ₹305.30 ₹310.60 1.54% [₹4.70] 24,391
08-Dec-2021 ₹301.60 ₹323.00 ₹301.60 ₹305.90 1.61% [₹4.85] 38,486
07-Dec-2021 ₹303.65 ₹304.00 ₹298.00 ₹301.05 0.13% [₹0.40] 28,912
06-Dec-2021 ₹306.00 ₹314.00 ₹299.00 ₹300.65 -2.23% [-₹6.85] 18,015
03-Dec-2021 ₹302.80 ₹310.45 ₹302.00 ₹307.50 0.26% [₹0.80] 40,015
02-Dec-2021 ₹304.40 ₹309.00 ₹299.85 ₹306.70 1.25% [₹3.80] 39,988
01-Dec-2021 ₹305.00 ₹306.00 ₹293.60 ₹302.90 1.27% [₹3.80] 38,134