Apcotex Industries Limited [APCOTEXIND]

Capital Goods

31-Mar-2023

Open : ₹472.00

High : ₹489.50

Low : ₹469.50

Close : ₹487.55
3.93% [₹18.45]

Moving Average

Name	Value	Action
Simple Moving Average (9)	443.86	Buy
Simple Moving Average (21)	445.23	Buy
Simple Moving Average (25)	441.62	Buy
Simple Moving Average (50)	432.27	Buy
Simple Moving Average (100)	454.04	Buy
Simple Moving Average (200)	516.57	Sell

Name	Value	Action
Exponential Moving Average (9)	451.20	Buy
Exponential Moving Average (21)	443.45	Buy
Exponential Moving Average (25)	442.24	Buy
Exponential Moving Average (50)	443.13	Buy
Exponential Moving Average (100)	459.90	Buy
Exponential Moving Average (200)	466.44	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	498.55	-	-
R3	514.87	502.18	493.05	517.55	-
R2	502.18	494.54	491.22	503.52	-
R1	494.87	489.82	489.38	497.55	498.52
P	482.18	482.18	482.18	483.52	484.01
S1	474.87	474.54	485.72	477.55	478.52
S2	462.18	469.82	483.88	503.52	-
S3	454.87	462.18	482.05	457.55	-
S4	-	-	476.55	-	-

Chart Patterns

Bearish Spinning Top. : A candlestick pattern forms when the buyers push the price up during a given time period, and the sellers push the price down during the same time period, but ultimately the closing price ended up very close to the open. After a strong price advance or decline, spinning tops can signal a potential price reversal if the candle that follows confirms. A spinning top can have a close above or below the open, but the two prices are always close together.

Indices

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹472.00	₹489.50	₹469.50	₹487.55	3.93% [₹18.45]	1,04,935
29-Mar-2023	₹431.20	₹477.00	₹431.20	₹469.10	8.79% [₹37.90]	1,58,789
28-Mar-2023	₹433.00	₹435.00	₹420.15	₹431.20	0.40% [₹1.70]	34,340
27-Mar-2023	₹439.00	₹439.00	₹422.85	₹429.50	-2.19% [-₹9.60]	26,951
24-Mar-2023	₹440.00	₹444.00	₹433.35	₹439.10	-0.30% [-₹1.30]	29,847
23-Mar-2023	₹432.05	₹443.70	₹430.20	₹440.40	1.93% [₹8.35]	30,941
22-Mar-2023	₹440.00	₹441.40	₹430.00	₹432.05	0.05% [₹0.20]	25,552
21-Mar-2023	₹440.45	₹440.55	₹428.00	₹431.85	-0.48% [-₹2.10]	46,279
20-Mar-2023	₹422.60	₹438.45	₹416.85	₹433.95	1.44% [₹6.15]	31,863
17-Mar-2023	₹436.00	₹449.95	₹412.70	₹427.80	-1.63% [-₹7.10]	78,595
16-Mar-2023	₹450.20	₹452.00	₹429.00	₹434.90	-2.52% [-₹11.25]	32,967
15-Mar-2023	₹460.70	₹474.00	₹442.00	₹446.15	-3.16% [-₹14.55]	41,185
14-Mar-2023	₹464.00	₹466.00	₹453.70	₹460.70	0.41% [₹1.90]	30,675
13-Mar-2023	₹455.00	₹471.95	₹445.00	₹458.80	0.99% [₹4.50]	80,848
10-Mar-2023	₹446.10	₹457.95	₹446.10	₹454.30	1.72% [₹7.70]	58,660
09-Mar-2023	₹449.00	₹452.20	₹440.95	₹446.60	0.26% [₹1.15]	22,563
08-Mar-2023	₹444.00	₹453.90	₹439.15	₹445.45	0.41% [₹1.80]	44,089
06-Mar-2023	₹444.95	₹449.45	₹441.10	₹443.65	0.53% [₹2.35]	35,027
03-Mar-2023	₹445.00	₹459.95	₹437.30	₹441.30	-1.62% [-₹7.25]	46,901
02-Mar-2023	₹447.00	₹454.45	₹440.00	₹448.55	0.38% [₹1.70]	36,976
01-Mar-2023	₹417.50	₹456.90	₹417.00	₹446.85	7.03% [₹29.35]	1,09,554
28-Feb-2023	₹420.05	₹424.90	₹416.00	₹417.50	-1.03% [-₹4.35]	26,026
27-Feb-2023	₹432.95	₹432.95	₹420.95	₹421.85	-1.59% [-₹6.80]	31,709
24-Feb-2023	₹424.45	₹431.65	₹420.55	₹428.65	1.37% [₹5.80]	32,038
23-Feb-2023	₹421.65	₹432.45	₹421.60	₹422.85	-1.02% [-₹4.35]	28,896
22-Feb-2023	₹430.00	₹432.00	₹419.35	₹427.20	-1.58% [-₹6.85]	39,743
21-Feb-2023	₹425.70	₹436.70	₹415.60	₹434.05	3.28% [₹13.80]	29,138
20-Feb-2023	₹418.90	₹427.00	₹415.65	₹420.25	1.44% [₹5.95]	38,918
17-Feb-2023	₹407.85	₹415.90	₹405.05	₹414.30	1.49% [₹6.10]	23,406
16-Feb-2023	₹415.00	₹415.00	₹405.60	₹408.20	0.65% [₹2.65]	37,390
15-Feb-2023	₹401.00	₹409.00	₹398.15	₹405.55	1.29% [₹5.15]	29,924
14-Feb-2023	₹406.45	₹409.95	₹398.00	₹400.40	-1.49% [-₹6.05]	30,947
13-Feb-2023	₹415.00	₹415.00	₹404.30	₹406.45	-1.59% [-₹6.55]	20,876
10-Feb-2023	₹414.95	₹416.60	₹411.75	₹413.00	-0.47% [-₹1.95]	11,502
09-Feb-2023	₹411.00	₹420.00	₹411.00	₹414.95	0.65% [₹2.70]	17,987
08-Feb-2023	₹413.55	₹416.20	₹409.25	₹412.25	0.68% [₹2.80]	17,300
07-Feb-2023	₹415.85	₹415.85	₹405.30	₹409.45	0.26% [₹1.05]	14,002
06-Feb-2023	₹420.95	₹420.95	₹404.45	₹408.40	-1.67% [-₹6.95]	50,564
03-Feb-2023	₹424.45	₹428.90	₹412.00	₹415.35	-2.14% [-₹9.10]	31,754
02-Feb-2023	₹422.50	₹434.00	₹416.85	₹424.45	0.46% [₹1.95]	20,130
01-Feb-2023	₹422.95	₹426.35	₹410.60	₹422.50	1.29% [₹5.40]	31,541
31-Jan-2023	₹420.00	₹427.00	₹412.20	₹417.10	-0.38% [-₹1.60]	40,729
30-Jan-2023	₹432.80	₹436.10	₹416.50	₹418.70	-3.26% [-₹14.10]	51,246
27-Jan-2023	₹426.00	₹436.50	₹417.10	₹432.80	-1.84% [-₹8.10]	93,248
25-Jan-2023	₹448.00	₹455.20	₹435.00	₹440.90	-1.31% [-₹5.85]	58,037
24-Jan-2023	₹454.75	₹454.75	₹445.00	₹446.75	-0.78% [-₹3.50]	20,979
23-Jan-2023	₹443.00	₹458.00	₹442.40	₹450.25	1.77% [₹7.85]	28,365
20-Jan-2023	₹442.35	₹446.00	₹435.20	₹442.40	0.52% [₹2.30]	23,067
19-Jan-2023	₹447.90	₹447.90	₹438.50	₹440.10	-1.53% [-₹6.85]	26,093
18-Jan-2023	₹459.30	₹459.30	₹444.80	₹446.95	-1.91% [-₹8.70]	27,075
17-Jan-2023	₹453.10	₹460.40	₹448.50	₹455.65	0.56% [₹2.55]	27,138
16-Jan-2023	₹464.35	₹466.20	₹451.00	₹453.10	-2.86% [-₹13.35]	38,707
13-Jan-2023	₹437.00	₹478.80	₹434.55	₹466.45	7.75% [₹33.55]	2,41,342
12-Jan-2023	₹455.95	₹455.95	₹421.55	₹432.90	-4.19% [-₹18.95]	94,532
11-Jan-2023	₹450.00	₹459.95	₹448.70	₹451.85	-0.22% [-₹1.00]	19,317
10-Jan-2023	₹458.00	₹458.60	₹451.00	₹452.85	-0.91% [-₹4.15]	8,956
09-Jan-2023	₹460.00	₹462.90	₹455.00	₹457.00	0.01% [₹0.05]	16,452
06-Jan-2023	₹461.00	₹465.00	₹455.50	₹456.95	-1.68% [-₹7.80]	14,595
05-Jan-2023	₹465.15	₹468.80	₹457.00	₹464.75	-0.76% [-₹3.55]	32,895
04-Jan-2023	₹468.00	₹471.55	₹465.00	₹468.30	0.04% [₹0.20]	19,321
03-Jan-2023	₹468.00	₹473.00	₹465.40	₹468.10	0.02% [₹0.10]	16,969
02-Jan-2023	₹466.05	₹471.25	₹461.00	₹468.00	0.42% [₹1.95]	20,735
30-Dec-2022	₹470.00	₹475.35	₹463.00	₹466.05	0.39% [₹1.80]	32,172
29-Dec-2022	₹473.95	₹473.95	₹460.00	₹464.25	0.04% [₹0.20]	23,414
28-Dec-2022	₹457.50	₹465.90	₹455.00	₹464.05	2.34% [₹10.60]	23,569
27-Dec-2022	₹448.00	₹463.00	₹447.65	₹453.45	1.91% [₹8.50]	44,144
26-Dec-2022	₹447.40	₹454.00	₹440.00	₹444.95	0.58% [₹2.55]	41,134
23-Dec-2022	₹447.05	₹450.20	₹437.00	₹442.40	-2.11% [-₹9.55]	69,490
22-Dec-2022	₹463.10	₹478.00	₹450.00	₹451.95	-3.59% [-₹16.85]	53,993
21-Dec-2022	₹472.00	₹478.05	₹456.00	₹468.80	-0.71% [-₹3.35]	40,550
20-Dec-2022	₹479.70	₹481.45	₹469.00	₹472.15	-0.89% [-₹4.25]	42,690
19-Dec-2022	₹470.00	₹480.00	₹466.95	₹476.40	2.12% [₹9.90]	39,379
16-Dec-2022	₹469.00	₹478.00	₹461.10	₹466.50	-0.85% [-₹4.00]	57,739
15-Dec-2022	₹484.90	₹486.00	₹465.80	₹470.50	-2.21% [-₹10.65]	88,244
14-Dec-2022	₹484.80	₹488.20	₹475.00	₹481.15	-0.22% [-₹1.05]	40,592
13-Dec-2022	₹489.90	₹489.90	₹481.10	₹482.20	-0.01% [-₹0.05]	21,007
12-Dec-2022	₹480.05	₹486.00	₹480.05	₹482.25	-0.74% [-₹3.60]	25,235
09-Dec-2022	₹492.00	₹495.55	₹483.30	₹485.85	-0.57% [-₹2.80]	31,201
08-Dec-2022	₹493.45	₹494.80	₹487.00	₹488.65	-0.18% [-₹0.90]	26,717
07-Dec-2022	₹504.00	₹508.40	₹481.00	₹489.55	-1.85% [-₹9.25]	62,156
06-Dec-2022	₹488.65	₹504.10	₹487.55	₹498.80	2.78% [₹13.50]	92,618
05-Dec-2022	₹488.95	₹492.75	₹483.00	₹485.30	-0.60% [-₹2.95]	49,846
02-Dec-2022	₹497.00	₹497.00	₹483.00	₹488.25	-1.34% [-₹6.65]	33,101
01-Dec-2022	₹488.00	₹499.95	₹488.00	₹494.90	1.43% [₹7.00]	51,829
30-Nov-2022	₹481.50	₹493.00	₹481.50	₹487.90	0.53% [₹2.55]	29,911
29-Nov-2022	₹489.80	₹493.00	₹482.55	₹485.35	-0.62% [-₹3.05]	26,191
28-Nov-2022	₹491.90	₹494.20	₹483.00	₹488.40	0.18% [₹0.90]	50,888
25-Nov-2022	₹492.90	₹499.20	₹482.00	₹487.50	-0.55% [-₹2.70]	64,465
24-Nov-2022	₹488.60	₹495.50	₹488.10	₹490.20	0.18% [₹0.90]	20,596
23-Nov-2022	₹487.30	₹496.95	₹486.65	₹489.30	0.45% [₹2.20]	39,714
22-Nov-2022	₹483.00	₹497.05	₹481.55	₹487.10	0.29% [₹1.40]	56,888
21-Nov-2022	₹487.45	₹487.45	₹479.70	₹485.70	0.05% [₹0.25]	38,827
18-Nov-2022	₹494.95	₹494.95	₹482.00	₹485.45	-0.40% [-₹1.95]	41,171
17-Nov-2022	₹498.50	₹509.00	₹485.00	₹487.40	-1.91% [-₹9.50]	78,763
14-Nov-2022	₹504.00	₹504.00	₹488.00	₹490.10	-1.34% [-₹6.65]	54,968
11-Nov-2022	₹502.35	₹508.95	₹490.05	₹496.75	-0.37% [-₹1.85]	56,665
10-Nov-2022	₹504.90	₹505.00	₹492.35	₹498.60	-0.60% [-₹3.00]	31,721
09-Nov-2022	₹500.85	₹514.95	₹496.00	₹501.60	0.48% [₹2.40]	1,01,340
07-Nov-2022	₹515.00	₹518.90	₹496.55	₹499.20	-3.19% [-₹16.45]	1,05,444
04-Nov-2022	₹512.70	₹517.20	₹511.25	₹515.65	0.79% [₹4.05]	44,126
03-Nov-2022	₹516.90	₹521.00	₹509.00	₹511.60	-0.85% [-₹4.40]	1,39,716
31-Oct-2022	₹496.10	₹498.70	₹473.85	₹489.30	-1.24% [-₹6.15]	2,01,993
27-Oct-2022	₹545.05	₹547.10	₹524.60	₹528.05	-2.45% [-₹13.25]	1,11,855
25-Oct-2022	₹558.95	₹558.95	₹535.50	₹541.30	-2.02% [-₹11.15]	1,00,775
24-Oct-2022	₹546.40	₹561.00	₹540.80	₹552.45	2.42% [₹13.05]	63,416
20-Oct-2022	₹588.50	₹599.00	₹572.35	₹583.35	-1.00% [-₹5.90]	1,43,903
19-Oct-2022	₹605.00	₹607.45	₹586.00	₹589.25	-2.33% [-₹14.05]	66,868
18-Oct-2022	₹592.90	₹609.00	₹585.05	₹603.30	3.23% [₹18.85]	1,40,280
17-Oct-2022	₹587.90	₹590.85	₹576.95	₹584.45	1.38% [₹7.95]	76,809
14-Oct-2022	₹571.35	₹582.85	₹571.10	₹576.50	1.77% [₹10.05]	80,045
13-Oct-2022	₹561.00	₹572.75	₹560.25	₹566.45	1.40% [₹7.80]	57,873
12-Oct-2022	₹562.50	₹568.10	₹556.00	₹558.65	-0.68% [-₹3.85]	59,391
11-Oct-2022	₹571.10	₹578.85	₹560.00	₹562.50	-1.19% [-₹6.80]	61,196
10-Oct-2022	₹563.00	₹585.95	₹562.55	₹569.30	-0.21% [-₹1.20]	87,073
07-Oct-2022	₹584.50	₹584.50	₹563.55	₹570.50	-2.17% [-₹12.65]	1,32,658
06-Oct-2022	₹578.55	₹590.00	₹578.55	₹583.15	0.42% [₹2.45]	72,593
04-Oct-2022	₹576.20	₹584.60	₹567.25	₹580.70	2.37% [₹13.45]	95,299
03-Oct-2022	₹564.00	₹579.85	₹563.00	₹567.25	0.62% [₹3.50]	1,63,297
30-Sep-2022	₹564.00	₹575.00	₹553.00	₹563.75	-0.30% [-₹1.70]	1,48,609
29-Sep-2022	₹589.60	₹592.70	₹556.00	₹565.45	-2.74% [-₹15.95]	2,76,335
28-Sep-2022	₹589.65	₹600.85	₹575.00	₹581.40	-1.40% [-₹8.25]	2,02,239
26-Sep-2022	₹624.00	₹629.15	₹580.10	₹598.85	-3.89% [-₹24.25]	4,11,202
23-Sep-2022	₹610.00	₹669.00	₹610.00	₹623.10	2.59% [₹15.75]	20,68,958
22-Sep-2022	₹605.00	₹622.50	₹598.00	₹607.35	0.56% [₹3.40]	1,64,928
21-Sep-2022	₹599.95	₹615.00	₹595.00	₹603.95	0.62% [₹3.75]	88,416
20-Sep-2022	₹620.00	₹635.00	₹596.00	₹600.20	-2.24% [-₹13.75]	2,88,764
19-Sep-2022	₹594.10	₹620.00	₹585.00	₹613.95	3.34% [₹19.85]	3,15,152
16-Sep-2022	₹580.00	₹599.00	₹572.10	₹594.10	2.79% [₹16.15]	2,07,786
15-Sep-2022	₹597.20	₹600.20	₹575.00	₹577.95	-2.79% [-₹16.60]	1,48,212
14-Sep-2022	₹590.00	₹603.00	₹586.00	₹594.55	-0.50% [-₹3.00]	86,413
13-Sep-2022	₹614.55	₹614.55	₹594.00	₹597.55	-1.66% [-₹10.10]	1,45,156
12-Sep-2022	₹619.00	₹624.00	₹604.00	₹607.65	-0.76% [-₹4.65]	2,02,178
09-Sep-2022	₹587.85	₹620.00	₹581.10	₹612.30	4.78% [₹27.95]	3,60,228
08-Sep-2022	₹595.90	₹595.90	₹581.05	₹584.35	-0.51% [-₹3.00]	70,856
07-Sep-2022	₹586.05	₹599.00	₹580.95	₹587.35	0.05% [₹0.30]	94,471
06-Sep-2022	₹599.00	₹604.30	₹585.00	₹587.05	-1.65% [-₹9.85]	80,403
05-Sep-2022	₹591.00	₹607.20	₹589.05	₹596.90	1.06% [₹6.25]	90,464
02-Sep-2022	₹599.45	₹601.50	₹585.60	₹590.65	-0.81% [-₹4.85]	70,729
01-Sep-2022	₹590.00	₹610.95	₹590.00	₹595.50	0.85% [₹5.00]	1,30,032
30-Aug-2022	₹594.70	₹600.50	₹587.70	₹590.50	-0.31% [-₹1.85]	1,06,328
29-Aug-2022	₹601.00	₹611.45	₹586.00	₹592.35	-4.64% [-₹28.85]	1,74,904
26-Aug-2022	₹624.65	₹631.00	₹617.00	₹621.20	-0.15% [-₹0.95]	1,14,119
25-Aug-2022	₹630.00	₹637.90	₹618.00	₹622.15	0.48% [₹2.95]	2,05,869
24-Aug-2022	₹583.00	₹629.20	₹583.00	₹619.20	7.28% [₹42.00]	8,27,770
23-Aug-2022	₹569.90	₹581.00	₹560.75	₹577.20	1.23% [₹7.00]	1,22,794
22-Aug-2022	₹572.00	₹585.80	₹567.30	₹570.20	-0.24% [-₹1.35]	1,18,645
19-Aug-2022	₹568.00	₹578.25	₹560.50	₹571.55	1.49% [₹8.40]	1,49,902
18-Aug-2022	₹568.90	₹569.40	₹555.00	₹563.15	-0.05% [-₹0.30]	72,021
17-Aug-2022	₹539.00	₹575.00	₹539.00	₹563.45	4.41% [₹23.80]	2,28,886
16-Aug-2022	₹549.90	₹554.90	₹535.55	₹539.65	-1.02% [-₹5.55]	65,905
12-Aug-2022	₹545.00	₹550.00	₹543.10	₹545.20	0.45% [₹2.45]	42,129
11-Aug-2022	₹552.25	₹556.60	₹541.20	₹542.75	-1.52% [-₹8.40]	69,828
10-Aug-2022	₹538.05	₹554.00	₹538.00	₹551.15	1.98% [₹10.70]	2,54,947
05-Aug-2022	₹533.05	₹539.95	₹529.95	₹531.45	-1.15% [-₹6.20]	52,579
04-Aug-2022	₹542.00	₹549.90	₹535.05	₹537.65	0.48% [₹2.55]	92,289
03-Aug-2022	₹554.40	₹554.40	₹531.20	₹535.10	-2.58% [-₹14.15]	1,03,842
02-Aug-2022	₹560.00	₹560.20	₹547.20	₹549.25	-1.11% [-₹6.15]	71,105
01-Aug-2022	₹572.95	₹572.95	₹553.75	₹555.40	-2.49% [-₹14.20]	1,26,471
29-Jul-2022	₹560.00	₹575.00	₹546.85	₹569.60	2.80% [₹15.50]	2,00,808
28-Jul-2022	₹584.70	₹584.70	₹550.00	₹554.10	-3.76% [-₹21.65]	2,94,714
27-Jul-2022	₹543.00	₹581.50	₹538.70	₹575.75	6.12% [₹33.20]	4,47,680
26-Jul-2022	₹554.50	₹554.50	₹540.95	₹542.55	-1.60% [-₹8.80]	47,473
25-Jul-2022	₹541.95	₹554.70	₹537.50	₹551.35	2.18% [₹11.75]	83,701
22-Jul-2022	₹547.00	₹555.20	₹536.10	₹539.60	-1.28% [-₹7.00]	74,218
21-Jul-2022	₹538.80	₹558.00	₹535.55	₹546.60	2.05% [₹11.00]	1,42,535
20-Jul-2022	₹549.70	₹555.00	₹534.00	₹535.60	-1.58% [-₹8.60]	1,45,299
19-Jul-2022	₹546.00	₹554.80	₹535.10	₹544.20	-0.26% [-₹1.40]	2,17,803
18-Jul-2022	₹530.50	₹549.90	₹524.30	₹545.60	3.48% [₹18.35]	2,21,545
15-Jul-2022	₹539.05	₹544.20	₹521.10	₹527.25	-1.55% [-₹8.30]	1,56,663
14-Jul-2022	₹562.00	₹563.80	₹529.90	₹535.55	-3.60% [-₹20.00]	1,74,086
13-Jul-2022	₹578.90	₹583.00	₹553.10	₹555.55	-3.00% [-₹17.20]	80,865
12-Jul-2022	₹566.10	₹589.90	₹566.10	₹572.75	0.16% [₹0.90]	56,441
11-Jul-2022	₹569.75	₹595.00	₹566.00	₹571.85	-0.22% [-₹1.25]	1,13,175
08-Jul-2022	₹580.45	₹589.00	₹570.00	₹573.10	0.02% [₹0.10]	41,547
07-Jul-2022	₹585.65	₹588.55	₹570.90	₹573.00	-1.39% [-₹8.05]	62,342
06-Jul-2022	₹569.85	₹585.00	₹566.00	₹581.05	2.77% [₹15.65]	57,327
05-Jul-2022	₹586.00	₹589.90	₹560.00	₹565.40	-3.02% [-₹17.60]	64,908
04-Jul-2022	₹597.95	₹610.00	₹581.30	₹583.00	-1.55% [-₹9.20]	71,389
01-Jul-2022	₹597.95	₹609.00	₹590.00	₹592.20	0.02% [₹0.10]	84,645
30-Jun-2022	₹600.00	₹613.15	₹590.00	₹592.10	-1.33% [-₹8.00]	83,639
29-Jun-2022	₹620.00	₹635.00	₹596.00	₹600.10	-4.20% [-₹26.30]	96,528
28-Jun-2022	₹623.20	₹640.15	₹621.00	₹626.40	-0.20% [-₹1.25]	64,382
27-Jun-2022	₹603.00	₹635.00	₹603.00	₹627.65	4.33% [₹26.05]	1,32,779
24-Jun-2022	₹584.00	₹618.80	₹584.00	₹601.60	2.21% [₹13.00]	1,29,657
22-Jun-2022	₹578.20	₹580.00	₹558.20	₹562.45	-2.88% [-₹16.70]	32,834
21-Jun-2022	₹568.00	₹587.00	₹567.00	₹579.15	0.68% [₹3.90]	60,998
20-Jun-2022	₹586.00	₹587.55	₹565.45	₹575.25	-1.83% [-₹10.75]	73,281
17-Jun-2022	₹580.10	₹594.90	₹561.00	₹586.00	0.95% [₹5.50]	98,354
16-Jun-2022	₹608.75	₹614.20	₹575.00	₹580.50	-3.30% [-₹19.80]	85,064
15-Jun-2022	₹612.20	₹615.00	₹595.00	₹600.30	-0.86% [-₹5.20]	54,509
14-Jun-2022	₹615.70	₹626.25	₹601.05	₹605.50	-1.79% [-₹11.05]	57,222
13-Jun-2022	₹611.50	₹629.95	₹605.05	₹616.55	-2.25% [-₹14.20]	1,16,197
10-Jun-2022	₹610.85	₹642.90	₹608.60	₹630.75	1.65% [₹10.25]	1,49,173
09-Jun-2022	₹608.70	₹625.00	₹601.00	₹620.50	2.43% [₹14.70]	91,336
08-Jun-2022	₹627.80	₹628.70	₹600.00	₹605.80	-2.28% [-₹14.15]	1,63,296
07-Jun-2022	₹641.85	₹662.00	₹612.50	₹619.95	-2.08% [-₹13.20]	2,74,001
06-Jun-2022	₹630.00	₹639.95	₹611.10	₹633.15	0.48% [₹3.00]	1,09,083
03-Jun-2022	₹652.00	₹663.00	₹626.00	₹630.15	-3.01% [-₹19.55]	1,14,869
02-Jun-2022	₹657.85	₹679.00	₹635.00	₹649.70	-0.22% [-₹1.40]	2,90,114
01-Jun-2022	₹615.00	₹664.00	₹614.85	₹651.10	7.00% [₹42.60]	3,23,421
31-May-2022	₹605.95	₹621.00	₹605.00	₹608.50	1.06% [₹6.40]	88,159
30-May-2022	₹619.00	₹629.00	₹597.05	₹602.10	-0.02% [-₹0.10]	1,36,720
27-May-2022	₹627.70	₹640.00	₹585.00	₹602.20	-3.23% [-₹20.10]	2,53,245
26-May-2022	₹575.00	₹625.00	₹553.85	₹622.30	8.21% [₹47.20]	3,06,938
25-May-2022	₹601.80	₹621.35	₹571.10	₹575.10	-4.44% [-₹26.70]	1,77,561
24-May-2022	₹649.65	₹665.00	₹600.00	₹601.80	-6.12% [-₹39.25]	2,91,632
23-May-2022	₹585.00	₹641.05	₹579.70	₹641.05	9.99% [₹58.25]	3,69,062
20-May-2022	₹580.00	₹598.95	₹576.55	₹582.80	0.88% [₹5.10]	97,645
19-May-2022	₹560.10	₹584.50	₹560.10	₹577.70	-1.55% [-₹9.10]	1,20,543
18-May-2022	₹603.80	₹610.00	₹580.00	₹586.80	-0.74% [-₹4.35]	1,81,060
17-May-2022	₹543.95	₹591.15	₹537.00	₹591.15	9.99% [₹53.70]	2,46,914
16-May-2022	₹545.65	₹560.25	₹532.05	₹537.45	-0.97% [-₹5.25]	1,22,834
13-May-2022	₹539.45	₹559.50	₹531.40	₹542.70	1.11% [₹5.95]	1,39,220
12-May-2022	₹564.00	₹579.50	₹525.20	₹536.75	-6.49% [-₹37.25]	2,46,991
11-May-2022	₹576.95	₹585.00	₹555.00	₹574.00	0.04% [₹0.25]	2,69,545
10-May-2022	₹608.20	₹620.00	₹565.00	₹573.75	-5.19% [-₹31.40]	3,72,415
09-May-2022	₹569.90	₹613.00	₹550.00	₹605.15	6.71% [₹38.05]	5,31,215
06-May-2022	₹575.00	₹588.85	₹560.60	₹567.10	-2.54% [-₹14.75]	1,04,553
05-May-2022	₹575.95	₹600.00	₹567.65	₹581.85	1.88% [₹10.75]	2,35,955
04-May-2022	₹622.50	₹630.00	₹562.05	₹571.10	-8.26% [-₹51.45]	3,64,140
02-May-2022	₹584.95	₹629.45	₹575.00	₹622.55	5.32% [₹31.45]	9,97,596
29-Apr-2022	₹534.65	₹605.00	₹515.00	₹591.10	10.56% [₹56.45]	14,16,309
28-Apr-2022	₹548.00	₹559.95	₹511.55	₹534.65	0.84% [₹4.45]	4,16,539
27-Apr-2022	₹534.90	₹542.00	₹510.00	₹530.20	-1.77% [-₹9.55]	3,54,974
26-Apr-2022	₹538.00	₹550.00	₹530.20	₹539.75	3.14% [₹16.45]	6,65,831
25-Apr-2022	₹490.00	₹534.00	₹482.40	₹523.30	7.23% [₹35.30]	8,30,955
22-Apr-2022	₹450.85	₹495.95	₹446.90	₹488.00	7.51% [₹34.10]	5,56,767
21-Apr-2022	₹454.00	₹458.95	₹445.25	₹453.90	0.89% [₹4.00]	2,04,421
20-Apr-2022	₹463.95	₹484.95	₹445.25	₹449.90	-1.02% [-₹4.65]	4,33,673
19-Apr-2022	₹442.20	₹482.40	₹441.40	₹454.55	4.27% [₹18.60]	9,05,726
18-Apr-2022	₹409.95	₹444.00	₹404.60	₹435.95	7.80% [₹31.55]	4,40,634
13-Apr-2022	₹406.40	₹412.00	₹395.25	₹404.40	0.01% [₹0.05]	63,795
12-Apr-2022	₹397.70	₹409.75	₹391.65	₹404.35	1.66% [₹6.60]	83,891
11-Apr-2022	₹398.65	₹418.00	₹392.10	₹397.75	-0.23% [-₹0.90]	2,02,947
08-Apr-2022	₹380.00	₹400.00	₹380.00	₹398.65	5.00% [₹19.00]	1,68,122
07-Apr-2022	₹376.95	₹394.00	₹371.10	₹379.65	1.23% [₹4.60]	74,837
06-Apr-2022	₹372.05	₹381.05	₹371.00	₹375.05	-0.69% [-₹2.60]	27,220
05-Apr-2022	₹379.20	₹384.50	₹368.25	₹377.65	0.90% [₹3.35]	34,596
04-Apr-2022	₹374.00	₹385.00	₹366.35	₹374.30	0.50% [₹1.85]	55,988
01-Apr-2022	₹359.90	₹377.80	₹356.00	₹372.45	3.78% [₹13.55]	50,457
31-Mar-2022	₹353.60	₹365.00	₹351.10	₹358.90	1.50% [₹5.30]	37,766
30-Mar-2022	₹351.60	₹359.80	₹351.60	₹353.60	1.13% [₹3.95]	19,908
29-Mar-2022	₹362.00	₹369.80	₹345.10	₹349.65	-3.26% [-₹11.80]	62,484
28-Mar-2022	₹371.45	₹372.85	₹360.00	₹361.45	-2.32% [-₹8.60]	20,566
25-Mar-2022	₹372.25	₹378.95	₹366.75	₹370.05	0.98% [₹3.60]	33,685
24-Mar-2022	₹367.45	₹380.80	₹361.95	₹366.45	0.23% [₹0.85]	39,466
23-Mar-2022	₹365.95	₹371.80	₹360.05	₹365.60	0.41% [₹1.50]	22,728
22-Mar-2022	₹371.80	₹375.00	₹360.55	₹364.10	-1.58% [-₹5.85]	25,152
21-Mar-2022	₹367.95	₹372.80	₹361.00	₹369.95	1.65% [₹6.00]	28,709
17-Mar-2022	₹363.00	₹373.15	₹361.05	₹363.95	0.80% [₹2.90]	34,159
16-Mar-2022	₹353.60	₹365.10	₹349.00	₹361.05	2.63% [₹9.25]	26,870
15-Mar-2022	₹354.50	₹363.95	₹350.00	₹351.80	-0.78% [-₹2.75]	24,426
14-Mar-2022	₹363.30	₹366.35	₹346.00	₹354.55	-1.91% [-₹6.90]	53,495
11-Mar-2022	₹347.45	₹365.80	₹347.45	₹361.45	2.47% [₹8.70]	31,868
10-Mar-2022	₹351.30	₹365.40	₹351.00	₹352.75	1.39% [₹4.85]	36,911
09-Mar-2022	₹336.75	₹349.60	₹336.75	₹347.90	3.31% [₹11.15]	18,643
08-Mar-2022	₹332.65	₹342.00	₹324.00	₹336.75	1.75% [₹5.80]	25,736
04-Mar-2022	₹340.25	₹348.60	₹338.15	₹339.15	-2.35% [-₹8.15]	22,704
03-Mar-2022	₹341.85	₹350.00	₹341.80	₹347.30	2.12% [₹7.20]	36,691
02-Mar-2022	₹342.00	₹346.85	₹337.65	₹340.10	-0.54% [-₹1.85]	20,318
28-Feb-2022	₹340.00	₹345.10	₹333.10	₹341.95	-0.75% [-₹2.60]	26,785
25-Feb-2022	₹316.00	₹354.20	₹316.00	₹344.55	9.21% [₹29.05]	54,653
24-Feb-2022	₹333.00	₹335.00	₹308.25	₹315.50	-6.32% [-₹21.30]	65,340
23-Feb-2022	₹339.70	₹345.00	₹333.00	₹336.80	-1.03% [-₹3.50]	19,647
22-Feb-2022	₹333.00	₹345.00	₹332.90	₹340.30	-1.51% [-₹5.20]	33,513
21-Feb-2022	₹345.05	₹351.15	₹343.10	₹345.50	-2.50% [-₹8.85]	15,187
18-Feb-2022	₹351.40	₹359.10	₹351.10	₹354.35	1.11% [₹3.90]	21,656
17-Feb-2022	₹361.80	₹361.80	₹348.00	₹350.45	-0.96% [-₹3.40]	25,194
16-Feb-2022	₹362.10	₹364.35	₹349.65	₹353.85	-1.78% [-₹6.40]	39,982
15-Feb-2022	₹340.00	₹365.00	₹333.25	₹360.25	6.49% [₹21.95]	59,532
14-Feb-2022	₹361.90	₹361.90	₹330.00	₹338.30	-6.93% [-₹25.20]	80,609
11-Feb-2022	₹365.50	₹369.35	₹362.00	₹363.50	-2.52% [-₹9.40]	44,009
10-Feb-2022	₹380.00	₹380.45	₹370.80	₹372.90	-0.80% [-₹3.00]	28,203
09-Feb-2022	₹378.00	₹382.80	₹373.80	₹375.90	-0.33% [-₹1.25]	20,982
08-Feb-2022	₹384.05	₹387.20	₹368.70	₹377.15	-1.30% [-₹4.95]	47,099
07-Feb-2022	₹386.50	₹390.00	₹380.55	₹382.10	-0.64% [-₹2.45]	39,318
04-Feb-2022	₹371.80	₹387.40	₹366.60	₹384.55	4.88% [₹17.90]	74,942
03-Feb-2022	₹370.45	₹374.05	₹365.30	₹366.65	-0.64% [-₹2.35]	71,087
02-Feb-2022	₹365.10	₹373.95	₹364.95	₹369.00	1.12% [₹4.10]	87,260
01-Feb-2022	₹376.00	₹384.95	₹362.00	₹364.90	-2.82% [-₹10.60]	1,30,522
31-Jan-2022	₹383.10	₹387.85	₹374.65	₹375.50	-1.48% [-₹5.65]	36,475
28-Jan-2022	₹388.00	₹393.60	₹380.00	₹381.15	-2.92% [-₹11.45]	71,326
27-Jan-2022	₹395.00	₹406.95	₹384.35	₹392.60	-0.20% [-₹0.80]	1,90,987
25-Jan-2022	₹372.00	₹396.90	₹366.00	₹393.40	5.80% [₹21.55]	80,481
24-Jan-2022	₹397.00	₹398.00	₹356.65	₹371.85	-6.10% [-₹24.15]	91,125
21-Jan-2022	₹408.75	₹408.75	₹390.00	₹396.00	-2.14% [-₹8.65]	46,859
20-Jan-2022	₹399.95	₹411.70	₹398.15	₹404.65	1.15% [₹4.60]	70,379
19-Jan-2022	₹395.55	₹403.00	₹388.45	₹400.05	1.65% [₹6.50]	36,493
18-Jan-2022	₹412.95	₹414.00	₹388.00	₹393.55	-2.63% [-₹10.65]	51,992
17-Jan-2022	₹397.60	₹409.40	₹397.60	₹404.20	1.66% [₹6.60]	58,610
14-Jan-2022	₹391.80	₹404.00	₹387.65	₹397.60	1.29% [₹5.05]	43,350
13-Jan-2022	₹398.10	₹399.65	₹387.05	₹392.55	-0.90% [-₹3.55]	59,088
12-Jan-2022	₹392.00	₹405.00	₹384.70	₹396.10	2.95% [₹11.35]	1,29,182
11-Jan-2022	₹389.15	₹393.70	₹381.60	₹384.75	-0.63% [-₹2.45]	39,087
10-Jan-2022	₹380.00	₹394.30	₹379.00	₹387.20	1.08% [₹4.15]	38,278
07-Jan-2022	₹388.85	₹392.65	₹380.20	₹383.05	-1.00% [-₹3.85]	24,780
06-Jan-2022	₹379.70	₹393.65	₹373.05	₹386.90	0.97% [₹3.70]	49,241
05-Jan-2022	₹380.10	₹389.70	₹379.05	₹383.20	-0.25% [-₹0.95]	45,048
04-Jan-2022	₹380.10	₹389.90	₹369.65	₹384.15	1.57% [₹5.95]	95,490
03-Jan-2022	₹358.05	₹379.55	₹355.55	₹378.20	5.20% [₹18.70]	1,09,008
31-Dec-2021	₹361.15	₹364.80	₹358.00	₹359.50	0.06% [₹0.20]	22,196
30-Dec-2021	₹365.00	₹367.45	₹355.05	₹359.30	-1.25% [-₹4.55]	37,085
29-Dec-2021	₹357.70	₹369.15	₹351.10	₹363.85	2.23% [₹7.95]	68,448
28-Dec-2021	₹353.65	₹360.00	₹351.10	₹355.90	1.18% [₹4.15]	30,355
27-Dec-2021	₹342.70	₹355.00	₹340.85	₹351.75	3.17% [₹10.80]	34,511
24-Dec-2021	₹350.05	₹353.30	₹339.00	₹340.95	-3.43% [-₹12.10]	58,666
23-Dec-2021	₹347.95	₹356.10	₹347.95	₹353.05	1.47% [₹5.10]	31,523
22-Dec-2021	₹340.35	₹349.90	₹339.65	₹347.95	2.75% [₹9.30]	57,581
21-Dec-2021	₹333.50	₹342.30	₹333.10	₹338.65	2.06% [₹6.85]	96,088
20-Dec-2021	₹349.00	₹349.00	₹330.00	₹331.80	-4.24% [-₹14.70]	85,966
17-Dec-2021	₹351.50	₹354.55	₹343.80	₹346.50	-1.73% [-₹6.10]	58,027
16-Dec-2021	₹363.30	₹365.00	₹350.45	₹352.60	-2.45% [-₹8.85]	23,716
15-Dec-2021	₹356.00	₹365.05	₹356.00	₹361.45	0.06% [₹0.20]	29,819
14-Dec-2021	₹361.85	₹369.45	₹358.70	₹361.25	-0.23% [-₹0.85]	85,504
13-Dec-2021	₹369.70	₹376.55	₹360.00	₹362.10	-1.56% [-₹5.75]	82,534
10-Dec-2021	₹373.40	₹376.00	₹360.00	₹367.85	-1.75% [-₹6.55]	67,950
09-Dec-2021	₹365.00	₹381.90	₹363.35	₹374.40	3.88% [₹14.00]	75,918
08-Dec-2021	₹360.00	₹369.20	₹355.30	₹360.40	1.81% [₹6.40]	57,979
07-Dec-2021	₹354.90	₹367.40	₹351.95	₹354.00	0.25% [₹0.90]	66,061
06-Dec-2021	₹372.90	₹375.40	₹347.10	₹353.10	-3.87% [-₹14.20]	64,253
03-Dec-2021	₹356.05	₹370.70	₹356.05	₹367.30	2.10% [₹7.55]	89,789
02-Dec-2021	₹352.85	₹364.80	₹351.35	₹359.75	2.45% [₹8.60]	81,094
01-Dec-2021	₹355.00	₹364.15	₹344.30	₹351.15	1.55% [₹5.35]	1,02,686