Aspinwall and Company Limited [ASPINWALL]

31-Mar-2023
Open : ₹195.00
High : ₹195.25
Low : ₹185.20
Close : ₹188.80
0.75% [₹1.40]

Moving Average

NameValueAction
Simple Moving Average (9) 196.43 Sell
Simple Moving Average (21) 202.73 Sell
Simple Moving Average (25) 203.73 Sell
Simple Moving Average (50) 212.27 Sell
Simple Moving Average (100) 221.08 Sell
Simple Moving Average (200) 218.44 Sell
NameValueAction
Exponential Moving Average (9) 194.53 Sell
Exponential Moving Average (21) 200.87 Sell
Exponential Moving Average (25) 202.41 Sell
Exponential Moving Average (50) 209.82 Sell
Exponential Moving Average (100) 216.11 Sell
Exponential Moving Average (200) 210.72 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 194.33 - -
R3 204.35 199.80 191.56 203.88 -
R2 199.80 195.96 190.64 199.56 -
R1 194.30 193.59 189.72 193.82 192.03
P 189.75 189.75 189.75 189.51 188.61
S1 184.25 185.91 187.88 183.77 181.98
S2 179.70 183.54 186.96 199.56 -
S3 174.20 179.70 186.04 173.72 -
S4 - - 183.27 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹195.00 ₹195.25 ₹185.20 ₹188.80 0.75% [₹1.40] 6,892
29-Mar-2023 ₹187.00 ₹191.70 ₹186.00 ₹187.40 1.65% [₹3.05] 3,338
28-Mar-2023 ₹190.90 ₹199.00 ₹183.60 ₹184.35 -3.05% [-₹5.80] 3,233
27-Mar-2023 ₹201.35 ₹204.90 ₹185.00 ₹190.15 -5.61% [-₹11.30] 5,388
24-Mar-2023 ₹199.95 ₹203.90 ₹199.90 ₹201.45 -1.15% [-₹2.35] 3,337
23-Mar-2023 ₹200.50 ₹205.90 ₹200.00 ₹203.80 0.25% [₹0.50] 1,882
22-Mar-2023 ₹214.00 ₹214.00 ₹199.90 ₹203.30 0.72% [₹1.45] 5,710
21-Mar-2023 ₹214.00 ₹214.00 ₹201.00 ₹201.85 -2.37% [-₹4.90] 3,466
20-Mar-2023 ₹211.50 ₹215.00 ₹204.05 ₹206.75 -2.25% [-₹4.75] 1,248
17-Mar-2023 ₹200.00 ₹232.00 ₹199.95 ₹211.50 5.62% [₹11.25] 32,715
16-Mar-2023 ₹205.00 ₹205.00 ₹199.20 ₹200.25 -2.86% [-₹5.90] 1,388
15-Mar-2023 ₹214.90 ₹214.90 ₹205.05 ₹206.15 0.59% [₹1.20] 1,672
14-Mar-2023 ₹210.00 ₹210.00 ₹203.60 ₹204.95 -0.58% [-₹1.20] 1,509
13-Mar-2023 ₹213.05 ₹216.00 ₹206.00 ₹206.15 -1.41% [-₹2.95] 1,831
10-Mar-2023 ₹217.00 ₹217.00 ₹206.05 ₹209.10 -0.50% [-₹1.05] 4,095
09-Mar-2023 ₹208.10 ₹217.00 ₹208.10 ₹210.15 0.17% [₹0.35] 1,044
08-Mar-2023 ₹211.70 ₹216.00 ₹208.60 ₹209.80 -0.90% [-₹1.90] 1,109
06-Mar-2023 ₹209.50 ₹216.00 ₹205.05 ₹211.70 1.05% [₹2.20] 3,620
03-Mar-2023 ₹205.05 ₹209.60 ₹205.00 ₹209.50 2.67% [₹5.45] 1,178
02-Mar-2023 ₹206.50 ₹209.85 ₹202.50 ₹204.05 -1.04% [-₹2.15] 2,585
01-Mar-2023 ₹209.00 ₹209.00 ₹205.05 ₹206.20 0.02% [₹0.05] 884
28-Feb-2023 ₹209.05 ₹209.05 ₹204.10 ₹206.15 1.55% [₹3.15] 1,101
27-Feb-2023 ₹209.00 ₹212.00 ₹202.50 ₹203.00 -1.98% [-₹4.10] 5,477
24-Feb-2023 ₹217.00 ₹217.10 ₹205.50 ₹207.10 -5.67% [-₹12.45] 4,282
23-Feb-2023 ₹219.00 ₹223.00 ₹212.00 ₹219.55 1.90% [₹4.10] 4,508
22-Feb-2023 ₹206.25 ₹234.00 ₹202.00 ₹215.45 5.41% [₹11.05] 19,618
21-Feb-2023 ₹205.00 ₹205.85 ₹200.10 ₹204.40 1.29% [₹2.60] 2,863
20-Feb-2023 ₹204.30 ₹210.00 ₹200.50 ₹201.80 -1.39% [-₹2.85] 3,752
17-Feb-2023 ₹209.25 ₹209.70 ₹204.00 ₹204.65 -1.96% [-₹4.10] 2,841
16-Feb-2023 ₹212.95 ₹212.95 ₹207.00 ₹208.75 2.33% [₹4.75] 1,742
15-Feb-2023 ₹208.80 ₹209.90 ₹202.40 ₹204.00 -1.09% [-₹2.25] 4,423
14-Feb-2023 ₹204.55 ₹210.45 ₹202.00 ₹206.25 -0.67% [-₹1.40] 4,933
13-Feb-2023 ₹210.35 ₹218.90 ₹204.40 ₹207.65 -3.98% [-₹8.60] 8,990
10-Feb-2023 ₹214.55 ₹218.90 ₹210.00 ₹216.25 -0.60% [-₹1.30] 1,824
09-Feb-2023 ₹220.55 ₹224.50 ₹217.00 ₹217.55 -1.52% [-₹3.35] 4,053
08-Feb-2023 ₹230.00 ₹235.00 ₹220.00 ₹220.90 -1.82% [-₹4.10] 6,776
07-Feb-2023 ₹229.00 ₹229.00 ₹221.00 ₹225.00 0.07% [₹0.15] 1,990
06-Feb-2023 ₹225.00 ₹225.60 ₹219.05 ₹224.85 1.95% [₹4.30] 1,502
03-Feb-2023 ₹220.45 ₹224.95 ₹218.00 ₹220.55 -0.02% [-₹0.05] 4,300
02-Feb-2023 ₹224.95 ₹224.95 ₹220.00 ₹220.60 0.20% [₹0.45] 750
01-Feb-2023 ₹226.80 ₹227.60 ₹218.05 ₹220.15 -1.76% [-₹3.95] 1,922
31-Jan-2023 ₹218.65 ₹226.80 ₹218.00 ₹224.10 2.49% [₹5.45] 2,915
30-Jan-2023 ₹220.00 ₹233.00 ₹215.00 ₹218.65 -3.38% [-₹7.65] 8,695
27-Jan-2023 ₹236.50 ₹236.50 ₹220.55 ₹226.30 -4.35% [-₹10.30] 3,322
25-Jan-2023 ₹237.55 ₹242.95 ₹236.05 ₹236.60 -1.66% [-₹4.00] 1,422
24-Jan-2023 ₹249.70 ₹249.70 ₹237.50 ₹240.60 0.29% [₹0.70] 5,694
23-Jan-2023 ₹243.00 ₹248.10 ₹237.20 ₹239.90 0.95% [₹2.25] 2,717
20-Jan-2023 ₹242.00 ₹242.75 ₹235.80 ₹237.65 -1.02% [-₹2.45] 3,378
19-Jan-2023 ₹232.80 ₹244.00 ₹232.80 ₹240.10 1.07% [₹2.55] 5,667
18-Jan-2023 ₹233.10 ₹240.00 ₹233.00 ₹237.55 1.21% [₹2.85] 2,236
17-Jan-2023 ₹230.10 ₹239.15 ₹230.10 ₹234.70 1.14% [₹2.65] 2,242
16-Jan-2023 ₹236.10 ₹238.45 ₹227.30 ₹232.05 -1.59% [-₹3.75] 1,904
13-Jan-2023 ₹235.25 ₹239.15 ₹235.25 ₹235.80 0.86% [₹2.00] 1,125
12-Jan-2023 ₹240.00 ₹241.30 ₹232.05 ₹233.80 -2.11% [-₹5.05] 2,705
11-Jan-2023 ₹242.10 ₹246.35 ₹236.00 ₹238.85 -1.75% [-₹4.25] 2,222
10-Jan-2023 ₹246.85 ₹248.00 ₹241.30 ₹243.10 0.75% [₹1.80] 8,092
09-Jan-2023 ₹232.50 ₹244.25 ₹230.55 ₹241.30 4.98% [₹11.45] 16,309
06-Jan-2023 ₹231.00 ₹234.95 ₹222.20 ₹229.85 0.39% [₹0.90] 4,536
05-Jan-2023 ₹233.10 ₹236.95 ₹228.05 ₹228.95 -3.78% [-₹9.00] 5,472
04-Jan-2023 ₹239.00 ₹240.00 ₹233.00 ₹237.95 0.38% [₹0.90] 2,819
03-Jan-2023 ₹238.10 ₹239.75 ₹233.00 ₹237.05 -0.44% [-₹1.05] 11,617
02-Jan-2023 ₹234.80 ₹239.85 ₹232.00 ₹238.10 2.17% [₹5.05] 5,225
30-Dec-2022 ₹235.00 ₹235.00 ₹228.40 ₹233.05 2.08% [₹4.75] 2,810
29-Dec-2022 ₹230.00 ₹231.40 ₹226.05 ₹228.30 -0.46% [-₹1.05] 2,291
28-Dec-2022 ₹229.10 ₹234.95 ₹229.00 ₹229.35 -0.26% [-₹0.60] 2,677
27-Dec-2022 ₹236.95 ₹236.95 ₹229.30 ₹229.95 -0.80% [-₹1.85] 6,312
26-Dec-2022 ₹217.25 ₹234.00 ₹217.05 ₹231.80 6.70% [₹14.55] 5,890
23-Dec-2022 ₹232.00 ₹232.00 ₹216.00 ₹217.25 -3.29% [-₹7.40] 8,449
22-Dec-2022 ₹231.00 ₹238.00 ₹223.05 ₹224.65 -3.21% [-₹7.45] 10,734
21-Dec-2022 ₹243.10 ₹247.00 ₹230.30 ₹232.10 -4.76% [-₹11.60] 7,866
20-Dec-2022 ₹253.95 ₹255.05 ₹238.30 ₹243.70 -0.43% [-₹1.05] 13,696
19-Dec-2022 ₹235.70 ₹253.50 ₹227.05 ₹244.75 6.14% [₹14.15] 10,145
16-Dec-2022 ₹237.05 ₹241.90 ₹226.15 ₹230.60 -4.51% [-₹10.90] 18,641
15-Dec-2022 ₹243.00 ₹250.90 ₹239.15 ₹241.50 -0.72% [-₹1.75] 3,864
14-Dec-2022 ₹254.90 ₹254.90 ₹241.10 ₹243.25 -1.14% [-₹2.80] 3,342
13-Dec-2022 ₹253.00 ₹253.05 ₹245.05 ₹246.05 -1.38% [-₹3.45] 4,170
12-Dec-2022 ₹245.40 ₹257.50 ₹245.00 ₹249.50 1.71% [₹4.20] 9,903
09-Dec-2022 ₹256.00 ₹256.00 ₹236.40 ₹245.30 -2.54% [-₹6.40] 7,945
08-Dec-2022 ₹258.00 ₹265.00 ₹250.75 ₹251.70 2.57% [₹6.30] 37,990
07-Dec-2022 ₹239.10 ₹248.65 ₹239.00 ₹245.40 2.63% [₹6.30] 12,420
06-Dec-2022 ₹243.00 ₹248.00 ₹236.25 ₹239.10 -0.93% [-₹2.25] 6,353
05-Dec-2022 ₹240.00 ₹241.75 ₹232.50 ₹241.35 4.82% [₹11.10] 43,027
02-Dec-2022 ₹213.40 ₹230.25 ₹213.40 ₹230.25 4.99% [₹10.95] 10,006
01-Dec-2022 ₹211.05 ₹221.90 ₹210.10 ₹219.30 3.76% [₹7.95] 11,565
30-Nov-2022 ₹214.30 ₹217.55 ₹210.05 ₹211.35 -1.38% [-₹2.95] 3,541
29-Nov-2022 ₹212.40 ₹215.90 ₹211.95 ₹214.30 1.56% [₹3.30] 3,444
28-Nov-2022 ₹214.20 ₹214.20 ₹209.00 ₹211.00 -0.21% [-₹0.45] 2,705
25-Nov-2022 ₹211.80 ₹213.00 ₹207.00 ₹211.45 -0.35% [-₹0.75] 4,308
24-Nov-2022 ₹214.65 ₹214.70 ₹209.15 ₹212.20 0.35% [₹0.75] 2,667
23-Nov-2022 ₹209.85 ₹217.00 ₹207.05 ₹211.45 1.61% [₹3.35] 6,899
22-Nov-2022 ₹207.30 ₹213.15 ₹207.05 ₹208.10 -2.64% [-₹5.65] 4,326
21-Nov-2022 ₹220.00 ₹221.80 ₹212.55 ₹213.75 -0.02% [-₹0.05] 6,165
18-Nov-2022 ₹215.95 ₹220.70 ₹211.05 ₹213.80 0.73% [₹1.55] 6,762
17-Nov-2022 ₹214.80 ₹214.80 ₹211.00 ₹212.25 -0.42% [-₹0.90] 1,906
14-Nov-2022 ₹219.40 ₹219.40 ₹209.10 ₹214.10 -0.95% [-₹2.05] 11,669
11-Nov-2022 ₹230.90 ₹230.90 ₹214.30 ₹216.15 -3.74% [-₹8.40] 11,589
10-Nov-2022 ₹230.00 ₹232.20 ₹224.10 ₹224.55 -2.26% [-₹5.20] 2,320
09-Nov-2022 ₹232.95 ₹234.90 ₹229.15 ₹229.75 -0.39% [-₹0.90] 4,108
07-Nov-2022 ₹234.45 ₹235.00 ₹227.05 ₹230.65 0.46% [₹1.05] 8,915
04-Nov-2022 ₹232.70 ₹232.70 ₹225.00 ₹229.60 1.39% [₹3.15] 4,822
03-Nov-2022 ₹227.15 ₹235.05 ₹223.90 ₹226.45 -0.29% [-₹0.65] 9,405
31-Oct-2022 ₹237.90 ₹239.45 ₹226.00 ₹228.25 0.09% [₹0.20] 16,546
27-Oct-2022 ₹218.00 ₹222.45 ₹213.30 ₹217.20 -2.16% [-₹4.80] 7,288
25-Oct-2022 ₹221.00 ₹230.00 ₹216.80 ₹222.00 -2.12% [-₹4.80] 16,486
24-Oct-2022 ₹235.00 ₹235.00 ₹225.70 ₹226.80 -1.65% [-₹3.80] 5,405
20-Oct-2022 ₹234.20 ₹234.20 ₹228.10 ₹230.60 0.07% [₹0.15] 2,016
19-Oct-2022 ₹233.10 ₹236.95 ₹230.00 ₹230.45 -1.07% [-₹2.50] 4,254
18-Oct-2022 ₹235.00 ₹239.95 ₹231.90 ₹232.95 -1.61% [-₹3.80] 8,066
17-Oct-2022 ₹244.00 ₹244.00 ₹233.10 ₹236.75 -1.17% [-₹2.80] 4,552
14-Oct-2022 ₹237.35 ₹240.55 ₹237.35 ₹239.55 1.57% [₹3.70] 2,165
13-Oct-2022 ₹242.75 ₹245.95 ₹234.60 ₹235.85 -2.50% [-₹6.05] 6,305
12-Oct-2022 ₹249.30 ₹253.95 ₹236.85 ₹241.90 -1.55% [-₹3.80] 10,811
11-Oct-2022 ₹247.15 ₹257.00 ₹242.05 ₹245.70 -0.06% [-₹0.15] 11,094
10-Oct-2022 ₹238.00 ₹247.15 ₹233.20 ₹245.85 4.44% [₹10.45] 16,582
07-Oct-2022 ₹243.65 ₹246.10 ₹230.60 ₹235.40 -2.45% [-₹5.90] 11,109
06-Oct-2022 ₹244.80 ₹247.40 ₹237.60 ₹241.30 0.17% [₹0.40] 6,102
04-Oct-2022 ₹254.00 ₹254.00 ₹233.05 ₹240.90 -1.69% [-₹4.15] 8,764
03-Oct-2022 ₹255.00 ₹256.55 ₹243.15 ₹245.05 -3.41% [-₹8.65] 7,105
30-Sep-2022 ₹245.15 ₹258.00 ₹245.00 ₹253.70 1.87% [₹4.65] 5,828
29-Sep-2022 ₹254.00 ₹254.00 ₹245.05 ₹249.05 -0.42% [-₹1.05] 2,163
28-Sep-2022 ₹241.60 ₹260.65 ₹241.60 ₹250.10 -0.08% [-₹0.20] 8,934
26-Sep-2022 ₹250.00 ₹250.00 ₹241.00 ₹241.80 -4.67% [-₹11.85] 20,317
23-Sep-2022 ₹274.65 ₹274.65 ₹252.00 ₹253.65 -4.30% [-₹11.40] 16,386
22-Sep-2022 ₹269.30 ₹270.00 ₹255.85 ₹265.05 -0.41% [-₹1.10] 17,826
21-Sep-2022 ₹278.90 ₹278.90 ₹262.60 ₹266.15 -2.86% [-₹7.85] 15,217
20-Sep-2022 ₹284.80 ₹294.80 ₹272.00 ₹274.00 -3.79% [-₹10.80] 29,335
19-Sep-2022 ₹286.00 ₹290.00 ₹265.30 ₹284.80 2.01% [₹5.60] 47,532
16-Sep-2022 ₹290.00 ₹291.95 ₹279.20 ₹279.20 -4.99% [-₹14.65] 25,374
15-Sep-2022 ₹314.00 ₹318.35 ₹288.30 ₹293.85 -3.08% [-₹9.35] 1,08,755
14-Sep-2022 ₹281.50 ₹303.20 ₹275.70 ₹303.20 9.99% [₹27.55] 1,90,300
13-Sep-2022 ₹255.95 ₹275.65 ₹251.00 ₹275.65 10.00% [₹25.05] 80,962
12-Sep-2022 ₹250.00 ₹256.85 ₹244.55 ₹250.60 4.55% [₹10.90] 45,615
09-Sep-2022 ₹249.00 ₹250.95 ₹235.55 ₹239.70 -1.01% [-₹2.45] 19,429
08-Sep-2022 ₹239.80 ₹245.00 ₹238.05 ₹242.15 3.44% [₹8.05] 19,137
07-Sep-2022 ₹239.55 ₹243.45 ₹230.50 ₹234.10 -2.28% [-₹5.45] 16,594
06-Sep-2022 ₹247.75 ₹249.80 ₹234.35 ₹239.55 -2.52% [-₹6.20] 37,391
05-Sep-2022 ₹241.00 ₹258.65 ₹235.00 ₹245.75 4.51% [₹10.60] 1,10,345
02-Sep-2022 ₹241.00 ₹241.00 ₹234.10 ₹235.15 0.73% [₹1.70] 7,633
01-Sep-2022 ₹246.00 ₹246.00 ₹230.35 ₹233.45 -3.07% [-₹7.40] 19,379
30-Aug-2022 ₹244.00 ₹250.05 ₹236.35 ₹240.85 -0.56% [-₹1.35] 10,467
29-Aug-2022 ₹228.55 ₹248.90 ₹228.55 ₹242.20 -2.89% [-₹7.20] 19,455
26-Aug-2022 ₹236.10 ₹255.70 ₹235.25 ₹249.40 4.86% [₹11.55] 53,600
25-Aug-2022 ₹243.00 ₹247.00 ₹230.90 ₹237.85 -1.14% [-₹2.75] 6,543
24-Aug-2022 ₹240.00 ₹243.80 ₹235.25 ₹240.60 2.06% [₹4.85] 7,154
23-Aug-2022 ₹232.10 ₹238.00 ₹232.05 ₹235.75 1.29% [₹3.00] 6,505
22-Aug-2022 ₹226.80 ₹235.00 ₹225.30 ₹232.75 -0.98% [-₹2.30] 7,916
19-Aug-2022 ₹246.95 ₹246.95 ₹233.30 ₹235.05 -2.81% [-₹6.80] 6,427
18-Aug-2022 ₹243.25 ₹248.45 ₹240.00 ₹241.85 -0.49% [-₹1.20] 6,256
17-Aug-2022 ₹247.60 ₹252.00 ₹241.00 ₹243.05 -0.31% [-₹0.75] 11,725
16-Aug-2022 ₹239.80 ₹247.80 ₹239.80 ₹243.80 4.14% [₹9.70] 19,559
12-Aug-2022 ₹230.25 ₹238.25 ₹230.25 ₹234.10 0.69% [₹1.60] 7,622
11-Aug-2022 ₹265.00 ₹265.00 ₹227.95 ₹232.50 -7.11% [-₹17.80] 47,307
10-Aug-2022 ₹250.30 ₹250.30 ₹250.30 ₹250.30 10.00% [₹22.75] 32,478
05-Aug-2022 ₹210.50 ₹218.00 ₹206.35 ₹211.25 -0.96% [-₹2.05] 7,883
04-Aug-2022 ₹212.85 ₹218.00 ₹209.10 ₹213.30 -0.26% [-₹0.55] 8,990
03-Aug-2022 ₹220.90 ₹225.35 ₹211.00 ₹213.85 -3.19% [-₹7.05] 7,317
02-Aug-2022 ₹221.55 ₹226.75 ₹214.45 ₹220.90 -2.77% [-₹6.30] 10,727
01-Aug-2022 ₹226.75 ₹231.00 ₹217.10 ₹227.20 0.20% [₹0.45] 15,121
29-Jul-2022 ₹230.25 ₹235.00 ₹224.90 ₹226.75 -3.49% [-₹8.20] 10,249
28-Jul-2022 ₹245.00 ₹250.25 ₹229.10 ₹234.95 -4.65% [-₹11.45] 21,661
27-Jul-2022 ₹246.80 ₹251.00 ₹245.00 ₹246.40 -1.10% [-₹2.75] 14,495
26-Jul-2022 ₹251.95 ₹256.00 ₹245.80 ₹249.15 -1.11% [-₹2.80] 57,751
25-Jul-2022 ₹240.00 ₹257.95 ₹233.10 ₹251.95 5.51% [₹13.15] 1,51,085
22-Jul-2022 ₹234.90 ₹254.60 ₹225.55 ₹238.80 11.15% [₹23.95] 3,71,088
21-Jul-2022 ₹177.20 ₹214.85 ₹177.20 ₹214.85 19.99% [₹35.80] 86,429
20-Jul-2022 ₹182.65 ₹183.00 ₹177.00 ₹179.05 -0.06% [-₹0.10] 2,549
19-Jul-2022 ₹170.00 ₹184.80 ₹170.00 ₹179.15 4.40% [₹7.55] 6,994
18-Jul-2022 ₹171.85 ₹173.90 ₹168.05 ₹171.60 1.39% [₹2.35] 2,221
15-Jul-2022 ₹171.10 ₹171.10 ₹166.50 ₹169.25 0.74% [₹1.25] 883
14-Jul-2022 ₹166.45 ₹172.90 ₹166.45 ₹168.00 -2.33% [-₹4.00] 2,020
13-Jul-2022 ₹173.80 ₹174.95 ₹169.10 ₹172.00 0.12% [₹0.20] 2,439
12-Jul-2022 ₹171.90 ₹173.60 ₹170.05 ₹171.80 0.47% [₹0.80] 1,084
11-Jul-2022 ₹174.80 ₹174.80 ₹167.05 ₹171.00 2.52% [₹4.20] 4,155
08-Jul-2022 ₹169.90 ₹169.90 ₹166.05 ₹166.80 -1.51% [-₹2.55] 491
07-Jul-2022 ₹170.05 ₹170.05 ₹167.25 ₹169.35 -0.94% [-₹1.60] 1,282
06-Jul-2022 ₹171.35 ₹172.05 ₹168.05 ₹170.95 1.60% [₹2.70] 3,331
05-Jul-2022 ₹167.35 ₹170.00 ₹165.30 ₹168.25 2.47% [₹4.05] 821
04-Jul-2022 ₹164.10 ₹165.95 ₹161.00 ₹164.20 0.09% [₹0.15] 429
01-Jul-2022 ₹160.70 ₹165.80 ₹160.70 ₹164.05 0.64% [₹1.05] 283
30-Jun-2022 ₹171.50 ₹171.50 ₹160.35 ₹163.00 -3.35% [-₹5.65] 2,691
29-Jun-2022 ₹162.00 ₹170.00 ₹160.05 ₹168.65 2.62% [₹4.30] 3,143
28-Jun-2022 ₹163.00 ₹165.20 ₹160.85 ₹164.35 -0.21% [-₹0.35] 846
27-Jun-2022 ₹163.45 ₹165.95 ₹162.60 ₹164.70 1.73% [₹2.80] 1,313
24-Jun-2022 ₹160.95 ₹164.90 ₹158.30 ₹161.90 0.90% [₹1.45] 3,638
22-Jun-2022 ₹158.30 ₹161.00 ₹155.25 ₹157.40 0.03% [₹0.05] 1,473
21-Jun-2022 ₹158.00 ₹163.95 ₹155.95 ₹157.35 4.03% [₹6.10] 1,438
20-Jun-2022 ₹163.00 ₹163.00 ₹150.00 ₹151.25 -5.38% [-₹8.60] 3,108
17-Jun-2022 ₹155.95 ₹162.80 ₹154.15 ₹159.85 3.03% [₹4.70] 4,691
16-Jun-2022 ₹159.00 ₹164.00 ₹153.50 ₹155.15 -0.45% [-₹0.70] 3,282
15-Jun-2022 ₹155.10 ₹158.50 ₹155.00 ₹155.85 1.46% [₹2.25] 2,578
14-Jun-2022 ₹159.00 ₹162.75 ₹152.05 ₹153.60 -2.45% [-₹3.85] 9,616
13-Jun-2022 ₹171.20 ₹171.20 ₹155.30 ₹157.45 -8.03% [-₹13.75] 12,172
10-Jun-2022 ₹170.10 ₹173.80 ₹170.00 ₹171.20 -0.90% [-₹1.55] 854
09-Jun-2022 ₹172.95 ₹174.55 ₹170.35 ₹172.75 0.52% [₹0.90] 1,386
08-Jun-2022 ₹174.85 ₹174.85 ₹171.25 ₹171.85 -0.46% [-₹0.80] 615
07-Jun-2022 ₹180.95 ₹180.95 ₹167.45 ₹172.65 -3.74% [-₹6.70] 6,316
06-Jun-2022 ₹173.60 ₹182.85 ₹166.25 ₹179.35 4.73% [₹8.10] 5,962
03-Jun-2022 ₹175.70 ₹175.70 ₹170.00 ₹171.25 -0.67% [-₹1.15] 229
02-Jun-2022 ₹173.95 ₹173.95 ₹170.50 ₹172.40 1.00% [₹1.70] 567
01-Jun-2022 ₹170.80 ₹175.00 ₹170.00 ₹170.70 -2.26% [-₹3.95] 1,781
31-May-2022 ₹173.65 ₹178.85 ₹173.60 ₹174.65 2.22% [₹3.80] 3,039
30-May-2022 ₹170.05 ₹175.00 ₹170.05 ₹170.85 0.47% [₹0.80] 4,202
27-May-2022 ₹172.25 ₹172.80 ₹169.05 ₹170.05 0.65% [₹1.10] 995
26-May-2022 ₹171.30 ₹171.40 ₹166.40 ₹168.95 0.54% [₹0.90] 3,486
25-May-2022 ₹173.05 ₹183.90 ₹165.30 ₹168.05 -7.08% [-₹12.80] 5,121
24-May-2022 ₹174.00 ₹183.65 ₹167.35 ₹180.85 1.60% [₹2.85] 4,209
23-May-2022 ₹180.00 ₹180.00 ₹175.05 ₹178.00 -0.45% [-₹0.80] 2,125
20-May-2022 ₹173.25 ₹181.00 ₹173.25 ₹178.80 3.41% [₹5.90] 2,883
19-May-2022 ₹171.00 ₹174.00 ₹170.05 ₹172.90 -1.87% [-₹3.30] 1,846
18-May-2022 ₹179.00 ₹184.00 ₹175.20 ₹176.20 -0.79% [-₹1.40] 26,849
17-May-2022 ₹176.95 ₹182.00 ₹171.30 ₹177.60 2.57% [₹4.45] 7,602
16-May-2022 ₹179.80 ₹188.75 ₹171.15 ₹173.15 -2.18% [-₹3.85] 5,510
13-May-2022 ₹152.65 ₹179.70 ₹150.05 ₹177.00 18.20% [₹27.25] 13,007
12-May-2022 ₹156.40 ₹161.00 ₹148.00 ₹149.75 -7.25% [-₹11.70] 9,045
11-May-2022 ₹170.00 ₹170.00 ₹160.00 ₹161.45 -4.35% [-₹7.35] 2,857
10-May-2022 ₹168.00 ₹170.45 ₹164.15 ₹168.80 0.99% [₹1.65] 1,584
09-May-2022 ₹168.00 ₹169.75 ₹164.75 ₹167.15 -1.88% [-₹3.20] 2,456
06-May-2022 ₹175.25 ₹177.00 ₹168.15 ₹170.35 -2.85% [-₹5.00] 2,428
05-May-2022 ₹186.00 ₹186.00 ₹172.00 ₹175.35 1.53% [₹2.65] 2,402
04-May-2022 ₹177.20 ₹182.65 ₹169.30 ₹172.70 -3.57% [-₹6.40] 6,816
02-May-2022 ₹181.00 ₹184.25 ₹178.65 ₹179.10 -2.56% [-₹4.70] 1,700
29-Apr-2022 ₹184.45 ₹187.75 ₹183.20 ₹183.80 -0.57% [-₹1.05] 3,664
28-Apr-2022 ₹189.40 ₹189.40 ₹183.00 ₹184.85 -0.51% [-₹0.95] 1,746
27-Apr-2022 ₹185.30 ₹187.70 ₹180.55 ₹185.80 0.27% [₹0.50] 3,732
26-Apr-2022 ₹182.90 ₹185.90 ₹182.85 ₹185.30 3.09% [₹5.55] 5,649
25-Apr-2022 ₹187.55 ₹189.00 ₹177.80 ₹179.75 -5.99% [-₹11.45] 9,980
22-Apr-2022 ₹189.05 ₹193.15 ₹188.00 ₹191.20 0.00% [₹0.00] 8,039
21-Apr-2022 ₹192.95 ₹192.95 ₹189.00 ₹191.20 0.90% [₹1.70] 4,403
20-Apr-2022 ₹193.80 ₹193.80 ₹186.00 ₹189.50 0.45% [₹0.85] 6,383
19-Apr-2022 ₹191.95 ₹196.00 ₹184.00 ₹188.65 0.24% [₹0.45] 11,145
18-Apr-2022 ₹188.00 ₹192.25 ₹182.35 ₹188.20 0.11% [₹0.20] 12,482
13-Apr-2022 ₹187.95 ₹192.00 ₹186.90 ₹188.00 0.64% [₹1.20] 4,782
12-Apr-2022 ₹191.50 ₹191.50 ₹183.05 ₹186.80 -0.88% [-₹1.65] 5,150
11-Apr-2022 ₹189.60 ₹195.00 ₹184.35 ₹188.45 -0.61% [-₹1.15] 11,220
08-Apr-2022 ₹181.30 ₹194.95 ₹181.30 ₹189.60 2.02% [₹3.75] 6,006
07-Apr-2022 ₹190.95 ₹190.95 ₹183.00 ₹185.85 -0.77% [-₹1.45] 6,760
06-Apr-2022 ₹181.80 ₹195.00 ₹180.00 ₹187.30 3.03% [₹5.50] 25,561
05-Apr-2022 ₹179.30 ₹183.95 ₹179.30 ₹181.80 1.39% [₹2.50] 2,338
04-Apr-2022 ₹185.80 ₹185.80 ₹178.90 ₹179.30 0.90% [₹1.60] 6,131
01-Apr-2022 ₹174.80 ₹178.35 ₹172.10 ₹177.70 3.46% [₹5.95] 5,178
31-Mar-2022 ₹178.40 ₹178.40 ₹170.00 ₹171.75 0.97% [₹1.65] 6,676
30-Mar-2022 ₹166.35 ₹175.00 ₹166.35 ₹170.10 3.06% [₹5.05] 12,447
29-Mar-2022 ₹175.05 ₹176.00 ₹163.10 ₹165.05 -4.26% [-₹7.35] 18,452
28-Mar-2022 ₹174.30 ₹177.85 ₹170.35 ₹172.40 -2.60% [-₹4.60] 9,293
25-Mar-2022 ₹180.80 ₹184.35 ₹175.35 ₹177.00 -2.10% [-₹3.80] 12,288
24-Mar-2022 ₹182.45 ₹184.95 ₹177.20 ₹180.80 -0.90% [-₹1.65] 14,401
23-Mar-2022 ₹187.45 ₹187.55 ₹182.10 ₹182.45 -1.38% [-₹2.55] 3,670
22-Mar-2022 ₹186.10 ₹187.05 ₹180.60 ₹185.00 -0.56% [-₹1.05] 5,991
21-Mar-2022 ₹188.80 ₹188.80 ₹183.05 ₹186.05 0.68% [₹1.25] 4,954
17-Mar-2022 ₹185.00 ₹193.70 ₹183.25 ₹184.80 -0.35% [-₹0.65] 5,166
16-Mar-2022 ₹193.95 ₹194.00 ₹185.00 ₹185.45 0.79% [₹1.45] 2,007
15-Mar-2022 ₹193.45 ₹193.45 ₹183.20 ₹184.00 -1.39% [-₹2.60] 5,340
14-Mar-2022 ₹193.00 ₹196.80 ₹184.20 ₹186.60 -2.96% [-₹5.70] 5,990
11-Mar-2022 ₹194.45 ₹194.75 ₹190.25 ₹192.30 0.55% [₹1.05] 3,237
10-Mar-2022 ₹190.10 ₹195.55 ₹188.00 ₹191.25 0.39% [₹0.75] 2,498
09-Mar-2022 ₹194.90 ₹204.00 ₹188.00 ₹190.50 3.03% [₹5.60] 5,723
08-Mar-2022 ₹188.95 ₹194.00 ₹181.20 ₹184.90 1.93% [₹3.50] 12,403
04-Mar-2022 ₹195.50 ₹200.75 ₹193.00 ₹194.30 -1.32% [-₹2.60] 5,948
03-Mar-2022 ₹202.10 ₹204.90 ₹195.10 ₹196.90 -0.48% [-₹0.95] 8,669
02-Mar-2022 ₹196.05 ₹205.00 ₹191.65 ₹197.85 0.92% [₹1.80] 43,393
28-Feb-2022 ₹182.00 ₹205.00 ₹168.00 ₹196.05 8.86% [₹15.95] 27,237
25-Feb-2022 ₹162.00 ₹188.90 ₹162.00 ₹180.10 11.83% [₹19.05] 29,736
24-Feb-2022 ₹171.00 ₹172.50 ₹160.00 ₹161.05 -8.13% [-₹14.25] 7,938
23-Feb-2022 ₹170.60 ₹184.40 ₹170.60 ₹175.30 1.27% [₹2.20] 6,890
22-Feb-2022 ₹174.85 ₹177.20 ₹169.00 ₹173.10 -2.34% [-₹4.15] 12,014
21-Feb-2022 ₹181.60 ₹185.00 ₹162.60 ₹177.25 -5.16% [-₹9.65] 18,889
18-Feb-2022 ₹192.00 ₹196.40 ₹181.35 ₹186.90 -3.96% [-₹7.70] 11,012
17-Feb-2022 ₹197.00 ₹198.70 ₹192.50 ₹194.60 -1.67% [-₹3.30] 4,189
16-Feb-2022 ₹194.00 ₹201.95 ₹193.50 ₹197.90 2.30% [₹4.45] 4,537
15-Feb-2022 ₹189.75 ₹196.95 ₹180.30 ₹193.45 1.95% [₹3.70] 7,155
14-Feb-2022 ₹192.05 ₹202.60 ₹188.05 ₹189.75 -6.37% [-₹12.90] 12,226
11-Feb-2022 ₹207.05 ₹209.05 ₹201.00 ₹202.65 -2.67% [-₹5.55] 7,679
10-Feb-2022 ₹218.50 ₹218.50 ₹207.30 ₹208.20 -1.28% [-₹2.70] 19,554
09-Feb-2022 ₹200.50 ₹216.00 ₹200.50 ₹210.90 5.37% [₹10.75] 26,294
08-Feb-2022 ₹202.20 ₹208.85 ₹198.30 ₹200.15 -2.20% [-₹4.50] 23,476
07-Feb-2022 ₹209.00 ₹209.00 ₹200.00 ₹204.65 -1.87% [-₹3.90] 19,465
04-Feb-2022 ₹223.00 ₹224.95 ₹207.00 ₹208.55 -4.60% [-₹10.05] 68,340
03-Feb-2022 ₹206.40 ₹222.65 ₹206.40 ₹218.60 7.55% [₹15.35] 1,46,333
02-Feb-2022 ₹196.90 ₹213.00 ₹195.50 ₹203.25 4.80% [₹9.30] 1,16,899
01-Feb-2022 ₹188.80 ₹205.00 ₹185.00 ₹193.95 4.92% [₹9.10] 1,32,037
31-Jan-2022 ₹185.00 ₹199.40 ₹180.00 ₹184.85 3.30% [₹5.90] 72,259
28-Jan-2022 ₹193.95 ₹196.00 ₹175.10 ₹178.95 -5.09% [-₹9.60] 49,539
27-Jan-2022 ₹189.90 ₹191.10 ₹183.90 ₹188.55 -1.00% [-₹1.90] 18,848
25-Jan-2022 ₹190.70 ₹200.50 ₹182.60 ₹190.45 0.47% [₹0.90] 96,825
24-Jan-2022 ₹221.50 ₹227.90 ₹181.65 ₹189.55 -1.94% [-₹3.75] 4,94,591
21-Jan-2022 ₹161.10 ₹193.30 ₹161.00 ₹193.30 19.99% [₹32.20] 1,66,341
20-Jan-2022 ₹160.95 ₹165.00 ₹160.05 ₹161.10 0.22% [₹0.35] 8,288
19-Jan-2022 ₹154.05 ₹164.75 ₹153.25 ₹160.75 3.88% [₹6.00] 15,395
18-Jan-2022 ₹158.95 ₹158.95 ₹153.20 ₹154.75 -0.77% [-₹1.20] 3,834
17-Jan-2022 ₹159.15 ₹159.25 ₹155.35 ₹155.95 -0.22% [-₹0.35] 5,638
14-Jan-2022 ₹158.45 ₹158.45 ₹155.10 ₹156.30 0.39% [₹0.60] 7,292
13-Jan-2022 ₹153.45 ₹157.50 ₹153.45 ₹155.70 1.47% [₹2.25] 4,548
12-Jan-2022 ₹158.40 ₹158.40 ₹151.25 ₹153.45 0.20% [₹0.30] 7,472
11-Jan-2022 ₹161.95 ₹161.95 ₹152.20 ₹153.15 -1.32% [-₹2.05] 13,544
10-Jan-2022 ₹163.70 ₹163.70 ₹153.20 ₹155.20 -1.12% [-₹1.75] 6,180
07-Jan-2022 ₹155.60 ₹158.50 ₹155.15 ₹156.95 0.35% [₹0.55] 4,606
06-Jan-2022 ₹155.05 ₹159.35 ₹153.50 ₹156.40 -1.36% [-₹2.15] 9,442
05-Jan-2022 ₹164.85 ₹164.85 ₹157.00 ₹158.55 -1.21% [-₹1.95] 5,767
04-Jan-2022 ₹167.40 ₹167.80 ₹159.00 ₹160.50 -0.83% [-₹1.35] 15,126
03-Jan-2022 ₹154.60 ₹164.80 ₹150.05 ₹161.85 7.72% [₹11.60] 21,949
31-Dec-2021 ₹145.40 ₹156.70 ₹143.60 ₹150.25 4.20% [₹6.05] 18,998
30-Dec-2021 ₹141.30 ₹148.75 ₹140.80 ₹144.20 2.78% [₹3.90] 7,209
29-Dec-2021 ₹141.45 ₹144.00 ₹138.80 ₹140.30 -0.32% [-₹0.45] 3,670
28-Dec-2021 ₹142.40 ₹142.40 ₹139.50 ₹140.75 2.03% [₹2.80] 2,524
27-Dec-2021 ₹139.30 ₹144.85 ₹135.75 ₹137.95 -0.83% [-₹1.15] 5,362
24-Dec-2021 ₹145.90 ₹145.90 ₹137.05 ₹139.10 -1.42% [-₹2.00] 6,406
23-Dec-2021 ₹142.50 ₹143.00 ₹140.55 ₹141.10 -0.28% [-₹0.40] 1,150
22-Dec-2021 ₹143.80 ₹143.80 ₹139.70 ₹141.50 1.32% [₹1.85] 3,206
21-Dec-2021 ₹140.00 ₹142.65 ₹138.15 ₹139.65 1.75% [₹2.40] 4,979
20-Dec-2021 ₹155.80 ₹155.80 ₹135.00 ₹137.25 -10.09% [-₹15.40] 14,239
17-Dec-2021 ₹162.50 ₹162.50 ₹150.30 ₹152.65 -3.90% [-₹6.20] 8,081
16-Dec-2021 ₹156.40 ₹163.40 ₹152.20 ₹158.85 1.53% [₹2.40] 71,753
15-Dec-2021 ₹153.70 ₹157.35 ₹153.70 ₹156.45 0.03% [₹0.05] 1,157
14-Dec-2021 ₹155.95 ₹157.85 ₹153.40 ₹156.40 0.35% [₹0.55] 4,268
13-Dec-2021 ₹154.70 ₹158.95 ₹154.05 ₹155.85 0.74% [₹1.15] 5,337
10-Dec-2021 ₹156.35 ₹159.95 ₹153.05 ₹154.70 -1.09% [-₹1.70] 8,523
09-Dec-2021 ₹155.75 ₹157.90 ₹152.15 ₹156.40 1.56% [₹2.40] 4,982
08-Dec-2021 ₹154.00 ₹156.00 ₹151.30 ₹154.00 1.32% [₹2.00] 5,536
07-Dec-2021 ₹151.35 ₹154.00 ₹144.85 ₹152.00 2.63% [₹3.90] 7,162
06-Dec-2021 ₹147.10 ₹152.25 ₹145.55 ₹148.10 0.68% [₹1.00] 6,691
03-Dec-2021 ₹153.00 ₹153.00 ₹147.00 ₹147.10 0.68% [₹1.00] 4,467
02-Dec-2021 ₹145.95 ₹149.65 ₹142.70 ₹146.10 2.06% [₹2.95] 2,181
01-Dec-2021 ₹146.35 ₹146.35 ₹141.60 ₹143.15 -0.24% [-₹0.35] 1,302