Beardsell Limited [BEARDSELL]

31-Mar-2023

Open : ₹19.20

High : ₹20.25

Low : ₹19.05

Close : ₹19.35
-2.52% [-₹0.50]

Moving Average

Name	Value	Action
Simple Moving Average (9)	19.87	Sell
Simple Moving Average (21)	20.95	Sell
Simple Moving Average (25)	21.09	Sell
Simple Moving Average (50)	22.11	Sell
Simple Moving Average (100)	22.74	Sell
Simple Moving Average (200)	21.23	Sell

Name	Value	Action
Exponential Moving Average (9)	19.89	Sell
Exponential Moving Average (21)	20.67	Sell
Exponential Moving Average (25)	20.88	Sell
Exponential Moving Average (50)	21.69	Sell
Exponential Moving Average (100)	22.00	Sell
Exponential Moving Average (200)	20.88	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	20.01	-	-
R3	21.25	20.75	19.68	21.15	-
R2	20.75	20.29	19.57	20.70	-
R1	20.05	20.01	19.46	19.95	20.40
P	19.55	19.55	19.55	19.50	19.73
S1	18.85	19.09	19.24	18.75	19.20
S2	18.35	18.81	19.13	20.70	-
S3	17.65	18.35	19.02	17.55	-
S4	-	-	18.69	-	-

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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹19.20	₹20.25	₹19.05	₹19.35	-2.52% [-₹0.50]	36,876
29-Mar-2023	₹18.60	₹20.10	₹18.60	₹19.85	4.47% [₹0.85]	40,530
28-Mar-2023	₹19.00	₹19.35	₹17.00	₹19.00	-0.78% [-₹0.15]	1,19,261
27-Mar-2023	₹19.85	₹20.45	₹19.00	₹19.15	-3.77% [-₹0.75]	20,206
24-Mar-2023	₹20.75	₹20.75	₹19.60	₹19.90	-1.97% [-₹0.40]	13,221
23-Mar-2023	₹20.75	₹20.75	₹20.20	₹20.30	-0.98% [-₹0.20]	10,701
22-Mar-2023	₹20.40	₹21.05	₹20.35	₹20.50	-0.24% [-₹0.05]	11,513
21-Mar-2023	₹21.15	₹21.15	₹20.00	₹20.55	1.73% [₹0.35]	35,387
20-Mar-2023	₹20.75	₹20.75	₹19.80	₹20.20	-2.65% [-₹0.55]	18,070
17-Mar-2023	₹21.15	₹21.45	₹20.60	₹20.75	-1.89% [-₹0.40]	33,225
16-Mar-2023	₹21.00	₹21.55	₹20.35	₹21.15	0.00% [₹0.00]	9,317
15-Mar-2023	₹22.30	₹22.30	₹20.55	₹21.15	-0.47% [-₹0.10]	20,062
14-Mar-2023	₹22.35	₹22.35	₹21.05	₹21.25	-0.93% [-₹0.20]	16,096
13-Mar-2023	₹21.70	₹22.40	₹21.20	₹21.45	-1.15% [-₹0.25]	29,614
10-Mar-2023	₹21.95	₹22.30	₹21.60	₹21.70	-1.14% [-₹0.25]	12,202
09-Mar-2023	₹22.30	₹22.55	₹21.60	₹21.95	-1.57% [-₹0.35]	21,827
08-Mar-2023	₹22.45	₹22.55	₹21.40	₹22.30	-0.67% [-₹0.15]	8,184
06-Mar-2023	₹22.70	₹22.70	₹22.40	₹22.45	0.22% [₹0.05]	6,085
03-Mar-2023	₹22.40	₹22.90	₹22.25	₹22.40	0.00% [₹0.00]	15,358
02-Mar-2023	₹22.05	₹22.50	₹22.05	₹22.40	1.13% [₹0.25]	8,161
01-Mar-2023	₹21.70	₹22.80	₹21.50	₹22.15	3.26% [₹0.70]	27,278
28-Feb-2023	₹21.15	₹22.20	₹21.15	₹21.45	-0.92% [-₹0.20]	12,844
27-Feb-2023	₹21.95	₹21.95	₹21.50	₹21.65	-1.37% [-₹0.30]	14,323
24-Feb-2023	₹22.85	₹22.95	₹21.65	₹21.95	-1.57% [-₹0.35]	23,556
23-Feb-2023	₹22.00	₹23.00	₹21.35	₹22.30	3.24% [₹0.70]	15,968
22-Feb-2023	₹22.70	₹22.70	₹21.05	₹21.60	-4.21% [-₹0.95]	45,545
21-Feb-2023	₹22.65	₹23.25	₹22.00	₹22.55	2.04% [₹0.45]	17,108
20-Feb-2023	₹22.85	₹22.85	₹22.00	₹22.10	-2.64% [-₹0.60]	17,805
17-Feb-2023	₹22.45	₹23.20	₹21.80	₹22.70	0.67% [₹0.15]	10,308
16-Feb-2023	₹22.30	₹23.70	₹22.30	₹22.55	1.12% [₹0.25]	36,457
15-Feb-2023	₹22.85	₹22.95	₹22.05	₹22.30	-1.11% [-₹0.25]	40,766
14-Feb-2023	₹23.85	₹23.85	₹21.85	₹22.55	-3.84% [-₹0.90]	41,903
13-Feb-2023	₹24.75	₹24.75	₹23.25	₹23.45	-4.09% [-₹1.00]	40,394
10-Feb-2023	₹24.40	₹24.80	₹23.10	₹24.45	2.09% [₹0.50]	68,995
09-Feb-2023	₹23.90	₹24.25	₹23.25	₹23.95	-1.03% [-₹0.25]	32,446
08-Feb-2023	₹24.00	₹24.80	₹23.55	₹24.20	1.89% [₹0.45]	33,810
07-Feb-2023	₹24.85	₹25.35	₹23.25	₹23.75	-2.86% [-₹0.70]	61,930
06-Feb-2023	₹22.75	₹24.90	₹21.60	₹24.45	9.15% [₹2.05]	2,20,333
03-Feb-2023	₹21.50	₹22.50	₹21.50	₹22.40	3.70% [₹0.80]	44,556
02-Feb-2023	₹21.85	₹22.50	₹21.00	₹21.60	-1.14% [-₹0.25]	36,218
01-Feb-2023	₹23.60	₹23.60	₹21.10	₹21.85	-3.96% [-₹0.90]	60,252
31-Jan-2023	₹22.65	₹23.15	₹22.25	₹22.75	2.48% [₹0.55]	26,861
30-Jan-2023	₹22.80	₹23.35	₹21.80	₹22.20	-0.45% [-₹0.10]	56,956
27-Jan-2023	₹23.20	₹24.00	₹22.00	₹22.30	-4.90% [-₹1.15]	75,200
25-Jan-2023	₹24.00	₹24.20	₹23.25	₹23.45	-1.47% [-₹0.35]	54,481
24-Jan-2023	₹24.40	₹24.40	₹23.35	₹23.80	0.21% [₹0.05]	17,698
23-Jan-2023	₹24.25	₹24.60	₹23.45	₹23.75	-1.86% [-₹0.45]	30,860
20-Jan-2023	₹25.35	₹25.35	₹24.05	₹24.20	-2.42% [-₹0.60]	52,691
19-Jan-2023	₹24.60	₹25.45	₹23.95	₹24.80	0.61% [₹0.15]	84,955
18-Jan-2023	₹25.10	₹25.10	₹24.50	₹24.65	0.20% [₹0.05]	35,191
17-Jan-2023	₹24.40	₹27.25	₹24.15	₹24.60	1.86% [₹0.45]	4,14,175
16-Jan-2023	₹25.25	₹25.25	₹23.45	₹24.15	-3.98% [-₹1.00]	1,03,234
13-Jan-2023	₹25.45	₹25.45	₹24.60	₹25.15	0.60% [₹0.15]	41,338
12-Jan-2023	₹25.60	₹25.60	₹24.60	₹25.00	1.01% [₹0.25]	39,129
11-Jan-2023	₹24.50	₹25.90	₹24.50	₹24.75	-1.20% [-₹0.30]	87,820
10-Jan-2023	₹25.50	₹25.50	₹24.50	₹25.05	-1.76% [-₹0.45]	58,677
09-Jan-2023	₹25.00	₹26.00	₹23.55	₹25.50	3.03% [₹0.75]	1,40,559
06-Jan-2023	₹24.35	₹25.90	₹23.60	₹24.75	2.27% [₹0.55]	66,362
05-Jan-2023	₹23.95	₹24.35	₹23.35	₹24.20	2.33% [₹0.55]	47,549
04-Jan-2023	₹24.90	₹24.90	₹23.20	₹23.65	-3.07% [-₹0.75]	43,761
03-Jan-2023	₹24.80	₹25.50	₹24.20	₹24.40	-2.01% [-₹0.50]	40,566
02-Jan-2023	₹25.50	₹25.65	₹24.80	₹24.90	0.61% [₹0.15]	36,860
30-Dec-2022	₹24.85	₹25.90	₹24.30	₹24.75	1.43% [₹0.35]	52,163
29-Dec-2022	₹24.60	₹25.50	₹24.00	₹24.40	-0.81% [-₹0.20]	79,148
28-Dec-2022	₹23.50	₹26.95	₹22.50	₹24.60	6.03% [₹1.40]	3,93,868
27-Dec-2022	₹21.95	₹23.90	₹21.95	₹23.20	5.69% [₹1.25]	47,455
26-Dec-2022	₹20.10	₹22.50	₹20.10	₹21.95	6.55% [₹1.35]	66,197
23-Dec-2022	₹23.10	₹23.10	₹20.05	₹20.60	-11.21% [-₹2.60]	1,34,052
22-Dec-2022	₹22.65	₹23.65	₹22.65	₹23.20	1.75% [₹0.40]	92,343
21-Dec-2022	₹26.25	₹26.40	₹22.25	₹22.80	-12.64% [-₹3.30]	2,32,096
20-Dec-2022	₹26.00	₹27.35	₹25.60	₹26.10	2.55% [₹0.65]	2,45,430
19-Dec-2022	₹25.00	₹26.50	₹25.00	₹25.45	0.79% [₹0.20]	1,07,104
16-Dec-2022	₹24.65	₹25.50	₹23.50	₹25.25	1.41% [₹0.35]	1,24,154
15-Dec-2022	₹26.20	₹26.50	₹24.50	₹24.90	-4.96% [-₹1.30]	2,11,490
14-Dec-2022	₹24.50	₹27.70	₹24.50	₹26.20	8.71% [₹2.10]	7,62,230
13-Dec-2022	₹23.15	₹25.00	₹19.80	₹24.10	5.93% [₹1.35]	3,47,921
12-Dec-2022	₹22.40	₹23.00	₹22.15	₹22.75	1.56% [₹0.35]	43,434
09-Dec-2022	₹22.15	₹22.70	₹22.05	₹22.40	1.36% [₹0.30]	78,391
08-Dec-2022	₹21.75	₹22.20	₹21.35	₹22.10	0.91% [₹0.20]	51,706
07-Dec-2022	₹22.00	₹22.70	₹21.75	₹21.90	-0.23% [-₹0.05]	33,013
06-Dec-2022	₹22.35	₹22.35	₹21.80	₹21.95	-0.23% [-₹0.05]	27,861
05-Dec-2022	₹22.35	₹22.35	₹21.90	₹22.00	-0.68% [-₹0.15]	14,386
02-Dec-2022	₹22.40	₹22.40	₹21.75	₹22.15	0.45% [₹0.10]	38,790
01-Dec-2022	₹22.20	₹22.50	₹21.75	₹22.05	1.15% [₹0.25]	33,598
30-Nov-2022	₹21.90	₹22.40	₹21.55	₹21.80	-0.46% [-₹0.10]	41,136
29-Nov-2022	₹22.00	₹22.60	₹21.65	₹21.90	-0.45% [-₹0.10]	61,963
28-Nov-2022	₹22.45	₹23.30	₹21.65	₹22.00	-2.00% [-₹0.45]	92,103
25-Nov-2022	₹23.15	₹23.50	₹21.80	₹22.45	-1.75% [-₹0.40]	59,782
24-Nov-2022	₹23.30	₹23.30	₹22.80	₹22.85	0.22% [₹0.05]	77,822
23-Nov-2022	₹22.30	₹23.35	₹21.40	₹22.80	5.56% [₹1.20]	2,17,654
22-Nov-2022	₹21.60	₹22.45	₹21.55	₹21.60	-2.26% [-₹0.50]	33,430
21-Nov-2022	₹21.75	₹22.40	₹21.20	₹22.10	-1.12% [-₹0.25]	40,483
18-Nov-2022	₹22.40	₹22.80	₹21.40	₹22.35	1.82% [₹0.40]	66,437
17-Nov-2022	₹21.90	₹22.85	₹21.40	₹21.95	1.39% [₹0.30]	41,986
14-Nov-2022	₹22.95	₹23.00	₹21.70	₹22.00	-2.87% [-₹0.65]	53,213
11-Nov-2022	₹22.90	₹23.50	₹22.30	₹22.65	0.22% [₹0.05]	49,167
10-Nov-2022	₹22.80	₹23.30	₹22.45	₹22.60	-2.16% [-₹0.50]	21,481
09-Nov-2022	₹24.65	₹24.65	₹22.90	₹23.10	1.76% [₹0.40]	59,854
07-Nov-2022	₹22.50	₹23.25	₹22.50	₹22.70	0.67% [₹0.15]	50,499
04-Nov-2022	₹23.00	₹23.30	₹22.20	₹22.55	-0.22% [-₹0.05]	21,795
03-Nov-2022	₹22.80	₹22.95	₹22.15	₹22.60	-0.88% [-₹0.20]	27,801
31-Oct-2022	₹23.40	₹23.40	₹21.85	₹22.05	-3.29% [-₹0.75]	34,580
27-Oct-2022	₹23.05	₹23.05	₹22.10	₹22.20	-1.99% [-₹0.45]	21,865
25-Oct-2022	₹23.05	₹23.40	₹22.30	₹22.65	-2.16% [-₹0.50]	44,937
24-Oct-2022	₹23.85	₹24.20	₹22.85	₹23.15	1.54% [₹0.35]	42,471
20-Oct-2022	₹23.30	₹23.40	₹22.45	₹22.65	-2.79% [-₹0.65]	34,290
19-Oct-2022	₹23.30	₹24.55	₹23.10	₹23.30	2.42% [₹0.55]	1,87,460
18-Oct-2022	₹21.15	₹22.75	₹20.95	₹22.75	9.90% [₹2.05]	1,07,729
17-Oct-2022	₹20.60	₹21.50	₹20.20	₹20.70	-1.43% [-₹0.30]	67,924
14-Oct-2022	₹21.60	₹22.50	₹20.90	₹21.00	-0.47% [-₹0.10]	34,067
13-Oct-2022	₹22.30	₹22.30	₹20.60	₹21.10	-1.40% [-₹0.30]	20,172
12-Oct-2022	₹21.75	₹21.75	₹21.20	₹21.40	0.47% [₹0.10]	13,720
11-Oct-2022	₹21.05	₹21.70	₹20.95	₹21.30	0.71% [₹0.15]	29,730
10-Oct-2022	₹22.00	₹22.00	₹20.60	₹21.15	-4.51% [-₹1.00]	88,225
07-Oct-2022	₹22.90	₹22.90	₹21.65	₹22.15	-1.12% [-₹0.25]	38,989
06-Oct-2022	₹22.40	₹22.70	₹21.30	₹22.40	3.46% [₹0.75]	37,519
04-Oct-2022	₹20.70	₹21.65	₹20.70	₹21.65	4.84% [₹1.00]	39,026
03-Oct-2022	₹21.70	₹22.25	₹20.50	₹20.65	-2.59% [-₹0.55]	79,377
30-Sep-2022	₹22.00	₹22.00	₹20.85	₹21.20	-1.85% [-₹0.40]	30,513
29-Sep-2022	₹23.50	₹23.50	₹21.60	₹21.60	-4.85% [-₹1.10]	68,884
28-Sep-2022	₹22.25	₹22.70	₹21.25	₹22.70	4.85% [₹1.05]	40,160
26-Sep-2022	₹20.95	₹21.55	₹20.65	₹20.65	-4.84% [-₹1.05]	60,856
23-Sep-2022	₹23.20	₹23.20	₹21.60	₹21.70	-4.82% [-₹1.10]	94,118
22-Sep-2022	₹23.55	₹23.65	₹22.65	₹22.80	-4.00% [-₹0.95]	53,056
21-Sep-2022	₹23.60	₹23.95	₹23.05	₹23.75	3.94% [₹0.90]	1,11,801
20-Sep-2022	₹22.40	₹22.85	₹22.05	₹22.85	4.82% [₹1.05]	34,159
19-Sep-2022	₹22.05	₹22.25	₹21.20	₹21.80	-1.13% [-₹0.25]	54,469
16-Sep-2022	₹23.00	₹23.60	₹21.85	₹22.05	-4.13% [-₹0.95]	1,63,229
15-Sep-2022	₹24.25	₹24.60	₹22.85	₹23.00	-4.17% [-₹1.00]	1,44,607
14-Sep-2022	₹23.50	₹24.40	₹23.30	₹24.00	-2.04% [-₹0.50]	1,08,836
13-Sep-2022	₹26.15	₹26.15	₹24.50	₹24.50	-4.85% [-₹1.25]	1,11,420
12-Sep-2022	₹24.55	₹25.90	₹23.70	₹25.75	4.25% [₹1.05]	1,18,656
09-Sep-2022	₹24.00	₹25.80	₹23.50	₹24.70	0.41% [₹0.10]	1,72,711
08-Sep-2022	₹24.80	₹25.55	₹24.60	₹24.60	-4.84% [-₹1.25]	2,51,522
07-Sep-2022	₹26.00	₹26.90	₹25.85	₹25.85	-4.96% [-₹1.35]	39,574
06-Sep-2022	₹29.70	₹29.70	₹27.20	₹27.20	-4.90% [-₹1.40]	2,86,276
05-Sep-2022	₹27.40	₹28.65	₹27.40	₹28.60	4.76% [₹1.30]	4,64,999
02-Sep-2022	₹26.50	₹27.35	₹25.30	₹27.30	9.64% [₹2.40]	6,39,420
01-Sep-2022	₹22.90	₹24.90	₹22.80	₹24.90	9.93% [₹2.25]	2,92,107
30-Aug-2022	₹21.70	₹23.55	₹21.70	₹22.65	4.38% [₹0.95]	2,42,641
29-Aug-2022	₹21.45	₹21.90	₹20.90	₹21.70	-0.23% [-₹0.05]	1,10,074
26-Aug-2022	₹21.05	₹22.60	₹20.50	₹21.75	5.84% [₹1.20]	4,90,990
25-Aug-2022	₹20.35	₹21.35	₹20.25	₹20.55	1.99% [₹0.40]	49,804
24-Aug-2022	₹20.05	₹20.65	₹19.75	₹20.15	0.25% [₹0.05]	76,484
23-Aug-2022	₹20.45	₹20.85	₹20.00	₹20.10	-1.23% [-₹0.25]	58,148
22-Aug-2022	₹21.70	₹21.70	₹20.10	₹20.35	-5.35% [-₹1.15]	1,06,684
19-Aug-2022	₹21.10	₹22.20	₹20.45	₹21.50	0.94% [₹0.20]	2,18,399
18-Aug-2022	₹19.95	₹21.35	₹19.55	₹21.30	9.51% [₹1.85]	3,85,198
17-Aug-2022	₹20.00	₹20.65	₹19.30	₹19.45	-3.47% [-₹0.70]	1,34,087
16-Aug-2022	₹20.70	₹21.55	₹19.80	₹20.15	-0.49% [-₹0.10]	1,22,521
12-Aug-2022	₹21.60	₹21.75	₹20.00	₹20.25	-6.25% [-₹1.35]	1,27,576
11-Aug-2022	₹21.95	₹22.50	₹21.50	₹21.60	0.93% [₹0.20]	83,302
10-Aug-2022	₹21.00	₹21.75	₹20.65	₹21.40	1.90% [₹0.40]	1,04,527
05-Aug-2022	₹22.60	₹23.50	₹22.25	₹22.55	-0.22% [-₹0.05]	86,714
04-Aug-2022	₹24.00	₹24.85	₹22.35	₹22.60	-7.76% [-₹1.90]	2,20,597
03-Aug-2022	₹24.95	₹26.50	₹24.00	₹24.50	2.30% [₹0.55]	5,05,076
02-Aug-2022	₹21.10	₹24.90	₹21.00	₹23.95	13.78% [₹2.90]	6,25,239
01-Aug-2022	₹21.80	₹22.80	₹19.35	₹21.05	-4.10% [-₹0.90]	2,68,522
29-Jul-2022	₹22.45	₹23.60	₹21.30	₹21.95	9.20% [₹1.85]	12,60,624
28-Jul-2022	₹16.75	₹20.10	₹16.75	₹20.10	20.00% [₹3.35]	2,99,553
27-Jul-2022	₹17.00	₹17.70	₹16.70	₹16.75	-3.18% [-₹0.55]	43,911
26-Jul-2022	₹16.50	₹17.80	₹16.50	₹17.30	2.37% [₹0.40]	89,268
25-Jul-2022	₹17.25	₹17.80	₹16.15	₹16.90	1.50% [₹0.25]	58,361
22-Jul-2022	₹15.95	₹17.50	₹15.30	₹16.65	7.42% [₹1.15]	1,42,032
21-Jul-2022	₹15.45	₹15.75	₹15.10	₹15.50	1.97% [₹0.30]	48,077
20-Jul-2022	₹15.50	₹15.50	₹15.10	₹15.20	-0.65% [-₹0.10]	15,582
19-Jul-2022	₹15.20	₹15.55	₹14.90	₹15.30	0.99% [₹0.15]	18,851
18-Jul-2022	₹15.40	₹16.05	₹14.90	₹15.15	-2.57% [-₹0.40]	46,170
15-Jul-2022	₹16.05	₹16.05	₹15.50	₹15.55	-1.27% [-₹0.20]	8,707
14-Jul-2022	₹16.20	₹16.20	₹15.50	₹15.75	0.32% [₹0.05]	10,017
13-Jul-2022	₹15.70	₹16.50	₹15.40	₹15.70	1.62% [₹0.25]	23,174
12-Jul-2022	₹15.35	₹15.80	₹15.35	₹15.45	-1.28% [-₹0.20]	16,966
11-Jul-2022	₹15.35	₹15.75	₹15.35	₹15.65	0.32% [₹0.05]	11,540
08-Jul-2022	₹15.60	₹16.50	₹15.50	₹15.60	0.00% [₹0.00]	15,514
07-Jul-2022	₹15.70	₹16.30	₹15.30	₹15.60	-0.32% [-₹0.05]	22,718
06-Jul-2022	₹15.80	₹15.95	₹15.25	₹15.65	-2.80% [-₹0.45]	21,062
05-Jul-2022	₹15.90	₹16.90	₹15.50	₹16.10	3.54% [₹0.55]	1,21,349
04-Jul-2022	₹15.30	₹15.75	₹14.70	₹15.55	2.64% [₹0.40]	16,233
01-Jul-2022	₹15.75	₹15.75	₹15.00	₹15.15	-4.72% [-₹0.75]	20,314
30-Jun-2022	₹16.85	₹16.85	₹15.55	₹15.90	1.92% [₹0.30]	29,676
29-Jun-2022	₹15.85	₹16.15	₹15.20	₹15.60	-1.89% [-₹0.30]	16,614
28-Jun-2022	₹16.10	₹16.30	₹15.60	₹15.90	-1.55% [-₹0.25]	21,297
27-Jun-2022	₹14.75	₹17.25	₹14.75	₹16.15	8.39% [₹1.25]	1,05,283
24-Jun-2022	₹15.70	₹15.70	₹14.50	₹14.90	-4.18% [-₹0.65]	73,265
22-Jun-2022	₹14.75	₹15.50	₹14.75	₹15.00	0.00% [₹0.00]	6,762
21-Jun-2022	₹15.05	₹15.55	₹13.85	₹15.00	1.01% [₹0.15]	26,073
20-Jun-2022	₹16.25	₹17.05	₹14.30	₹14.85	-8.62% [-₹1.40]	34,501
17-Jun-2022	₹17.20	₹17.20	₹15.50	₹16.25	-0.31% [-₹0.05]	23,271
16-Jun-2022	₹16.95	₹18.30	₹16.20	₹16.30	-1.21% [-₹0.20]	1,12,638
15-Jun-2022	₹17.90	₹17.90	₹16.30	₹16.50	-5.71% [-₹1.00]	49,225
14-Jun-2022	₹16.20	₹18.20	₹16.20	₹17.50	8.36% [₹1.35]	3,84,682
13-Jun-2022	₹14.90	₹16.70	₹14.30	₹16.15	7.31% [₹1.10]	1,08,547
10-Jun-2022	₹15.25	₹15.25	₹14.90	₹15.05	-0.66% [-₹0.10]	5,969
09-Jun-2022	₹15.35	₹15.75	₹14.80	₹15.15	0.33% [₹0.05]	52,586
08-Jun-2022	₹15.20	₹15.20	₹14.75	₹15.10	2.72% [₹0.40]	13,592
07-Jun-2022	₹14.65	₹15.25	₹14.40	₹14.70	0.68% [₹0.10]	40,915
06-Jun-2022	₹15.60	₹15.60	₹14.35	₹14.60	-4.26% [-₹0.65]	43,718
03-Jun-2022	₹15.50	₹15.50	₹15.05	₹15.25	0.00% [₹0.00]	15,305
02-Jun-2022	₹15.10	₹15.60	₹14.80	₹15.25	1.33% [₹0.20]	36,192
01-Jun-2022	₹15.95	₹15.95	₹14.85	₹15.05	-3.53% [-₹0.55]	33,603
31-May-2022	₹15.70	₹15.70	₹15.20	₹15.60	0.00% [₹0.00]	24,965
30-May-2022	₹15.60	₹15.60	₹15.55	₹15.60	9.86% [₹1.40]	19,706
27-May-2022	₹14.40	₹15.00	₹14.05	₹14.20	0.35% [₹0.05]	13,489
26-May-2022	₹15.20	₹15.40	₹14.00	₹14.15	-2.75% [-₹0.40]	25,172
25-May-2022	₹15.30	₹15.30	₹14.55	₹14.55	-3.00% [-₹0.45]	15,689
24-May-2022	₹15.00	₹15.25	₹14.70	₹15.00	-1.32% [-₹0.20]	7,710
23-May-2022	₹16.00	₹16.00	₹14.75	₹15.20	2.36% [₹0.35]	17,143
20-May-2022	₹15.20	₹15.30	₹14.55	₹14.85	-0.34% [-₹0.05]	19,259
19-May-2022	₹14.75	₹15.30	₹14.45	₹14.90	-3.25% [-₹0.50]	21,785
18-May-2022	₹14.45	₹15.50	₹14.45	₹15.40	2.33% [₹0.35]	27,591
17-May-2022	₹15.55	₹15.55	₹14.15	₹15.05	4.88% [₹0.70]	19,489
16-May-2022	₹14.05	₹15.05	₹14.05	₹14.35	0.35% [₹0.05]	14,629
13-May-2022	₹15.00	₹15.00	₹13.90	₹14.30	2.14% [₹0.30]	35,761
12-May-2022	₹14.40	₹14.95	₹13.50	₹14.00	-4.44% [-₹0.65]	62,815
11-May-2022	₹16.75	₹16.80	₹14.35	₹14.65	-5.18% [-₹0.80]	72,558
10-May-2022	₹14.65	₹15.45	₹14.10	₹15.45	9.96% [₹1.40]	16,437
09-May-2022	₹15.10	₹15.10	₹14.00	₹14.05	-5.07% [-₹0.75]	55,056
06-May-2022	₹14.95	₹15.40	₹14.70	₹14.80	-4.21% [-₹0.65]	46,476
05-May-2022	₹15.50	₹16.50	₹15.25	₹15.45	-2.22% [-₹0.35]	26,504
04-May-2022	₹16.45	₹16.85	₹15.70	₹15.80	-1.25% [-₹0.20]	25,735
02-May-2022	₹16.45	₹16.45	₹15.85	₹16.00	-1.23% [-₹0.20]	22,389
29-Apr-2022	₹16.45	₹16.65	₹16.05	₹16.20	-2.70% [-₹0.45]	29,567
28-Apr-2022	₹16.70	₹17.10	₹16.50	₹16.65	-0.30% [-₹0.05]	25,065
27-Apr-2022	₹17.45	₹17.45	₹16.50	₹16.70	-3.47% [-₹0.60]	72,058
26-Apr-2022	₹17.05	₹18.25	₹16.35	₹17.30	2.98% [₹0.50]	57,611
25-Apr-2022	₹17.45	₹17.45	₹16.60	₹16.80	-2.33% [-₹0.40]	50,342
22-Apr-2022	₹18.10	₹18.10	₹16.80	₹17.20	-3.37% [-₹0.60]	55,475
21-Apr-2022	₹17.15	₹18.65	₹17.15	₹17.80	3.79% [₹0.65]	98,926
20-Apr-2022	₹17.85	₹18.75	₹17.00	₹17.15	-3.92% [-₹0.70]	1,02,847
19-Apr-2022	₹16.55	₹18.25	₹16.55	₹17.85	7.53% [₹1.25]	1,96,870
18-Apr-2022	₹16.10	₹16.90	₹16.00	₹16.60	-1.78% [-₹0.30]	30,106
13-Apr-2022	₹17.45	₹17.85	₹16.65	₹16.90	-3.98% [-₹0.70]	1,10,088
12-Apr-2022	₹17.75	₹18.55	₹17.25	₹17.60	-2.49% [-₹0.45]	33,105
11-Apr-2022	₹18.55	₹18.75	₹17.50	₹18.05	-1.63% [-₹0.30]	1,12,096
08-Apr-2022	₹17.75	₹18.85	₹17.15	₹18.35	7.00% [₹1.20]	1,61,313
07-Apr-2022	₹18.15	₹18.15	₹15.65	₹17.15	-1.15% [-₹0.20]	1,11,341
06-Apr-2022	₹18.00	₹18.00	₹17.25	₹17.35	-4.41% [-₹0.80]	1,67,262
05-Apr-2022	₹18.20	₹18.20	₹17.55	₹18.15	4.61% [₹0.80]	2,21,966
04-Apr-2022	₹17.35	₹17.35	₹17.35	₹17.35	4.83% [₹0.80]	16,012
01-Apr-2022	₹16.35	₹16.55	₹16.05	₹16.55	4.75% [₹0.75]	16,689
31-Mar-2022	₹16.00	₹16.65	₹15.75	₹15.80	-1.25% [-₹0.20]	45,330
30-Mar-2022	₹15.65	₹16.60	₹15.65	₹16.00	-0.31% [-₹0.05]	46,757
29-Mar-2022	₹16.70	₹16.70	₹15.50	₹16.05	0.31% [₹0.05]	34,197
28-Mar-2022	₹16.85	₹16.85	₹15.95	₹16.00	-3.03% [-₹0.50]	17,110
25-Mar-2022	₹16.80	₹16.85	₹16.25	₹16.50	-0.30% [-₹0.05]	48,665
24-Mar-2022	₹16.80	₹17.00	₹16.20	₹16.55	-1.49% [-₹0.25]	26,668
23-Mar-2022	₹16.50	₹17.20	₹15.90	₹16.80	2.44% [₹0.40]	1,16,549
22-Mar-2022	₹17.80	₹17.80	₹16.40	₹16.40	-4.93% [-₹0.85]	46,690
21-Mar-2022	₹17.90	₹17.90	₹17.10	₹17.25	-2.27% [-₹0.40]	40,263
17-Mar-2022	₹17.95	₹17.95	₹17.55	₹17.65	0.00% [₹0.00]	35,595
16-Mar-2022	₹17.80	₹17.90	₹17.30	₹17.65	0.00% [₹0.00]	55,008
15-Mar-2022	₹18.00	₹18.25	₹17.25	₹17.65	-2.49% [-₹0.45]	69,769
14-Mar-2022	₹18.00	₹18.45	₹17.30	₹18.10	-0.55% [-₹0.10]	1,41,510
11-Mar-2022	₹17.90	₹19.00	₹17.50	₹18.20	0.55% [₹0.10]	3,40,759
10-Mar-2022	₹18.10	₹18.10	₹18.10	₹18.10	4.93% [₹0.85]	11,383
09-Mar-2022	₹16.65	₹17.25	₹16.65	₹17.25	4.86% [₹0.80]	20,315
08-Mar-2022	₹15.10	₹16.45	₹15.10	₹16.45	4.78% [₹0.75]	89,681
04-Mar-2022	₹16.30	₹16.30	₹15.10	₹16.30	4.82% [₹0.75]	8,29,957
03-Mar-2022	₹15.55	₹15.55	₹15.55	₹15.55	4.71% [₹0.70]	7,969
02-Mar-2022	₹14.85	₹14.85	₹14.85	₹14.85	4.95% [₹0.70]	23,174
28-Feb-2022	₹14.00	₹14.15	₹13.55	₹14.15	4.81% [₹0.65]	1,28,253
25-Feb-2022	₹12.30	₹13.50	₹12.30	₹13.50	4.65% [₹0.60]	17,10,782
24-Feb-2022	₹12.90	₹12.90	₹12.90	₹12.90	-4.80% [-₹0.65]	24,124
23-Feb-2022	₹13.55	₹14.10	₹13.55	₹13.55	-4.91% [-₹0.70]	6,37,339
22-Feb-2022	₹14.25	₹14.25	₹14.25	₹14.25	-4.68% [-₹0.70]	15,492
21-Feb-2022	₹14.95	₹16.45	₹14.95	₹14.95	-4.78% [-₹0.75]	3,19,349
18-Feb-2022	₹15.70	₹15.70	₹15.70	₹15.70	-4.85% [-₹0.80]	39,978
17-Feb-2022	₹16.50	₹16.95	₹16.50	₹16.50	-4.90% [-₹0.85]	1,20,853
16-Feb-2022	₹17.85	₹19.15	₹17.35	₹17.35	-4.93% [-₹0.90]	10,57,641
15-Feb-2022	₹18.25	₹18.25	₹18.25	₹18.25	-4.95% [-₹0.95]	7,355
14-Feb-2022	₹19.20	₹19.20	₹19.20	₹19.20	-4.95% [-₹1.00]	10,831
11-Feb-2022	₹20.20	₹20.20	₹20.20	₹20.20	-4.94% [-₹1.05]	48,581
10-Feb-2022	₹23.45	₹23.45	₹21.25	₹21.25	-4.92% [-₹1.10]	2,88,652
09-Feb-2022	₹22.35	₹22.35	₹22.35	₹22.35	4.93% [₹1.05]	29,940
08-Feb-2022	₹21.30	₹21.30	₹20.40	₹21.30	4.93% [₹1.00]	3,03,763
07-Feb-2022	₹20.30	₹20.30	₹20.30	₹20.30	4.91% [₹0.95]	58,606
04-Feb-2022	₹18.65	₹19.35	₹18.65	₹19.35	4.88% [₹0.90]	82,249
03-Feb-2022	₹18.40	₹18.45	₹18.05	₹18.45	4.83% [₹0.85]	2,40,519
02-Feb-2022	₹17.10	₹17.60	₹16.55	₹17.60	4.76% [₹0.80]	2,33,911
01-Feb-2022	₹16.80	₹16.80	₹16.00	₹16.80	5.00% [₹0.80]	1,69,510
31-Jan-2022	₹16.00	₹16.00	₹15.00	₹16.00	4.92% [₹0.75]	1,75,576
28-Jan-2022	₹14.50	₹15.25	₹14.20	₹15.25	4.81% [₹0.70]	1,60,402
27-Jan-2022	₹14.60	₹14.90	₹14.00	₹14.55	-0.34% [-₹0.05]	81,014
25-Jan-2022	₹14.65	₹15.15	₹14.60	₹14.60	-4.89% [-₹0.75]	1,92,172
24-Jan-2022	₹16.65	₹16.65	₹15.35	₹15.35	-4.95% [-₹0.80]	62,728
21-Jan-2022	₹16.10	₹16.90	₹15.85	₹16.15	-3.00% [-₹0.50]	1,63,324
20-Jan-2022	₹16.35	₹16.70	₹16.00	₹16.65	3.74% [₹0.60]	1,46,866
19-Jan-2022	₹16.35	₹16.40	₹15.45	₹16.05	0.00% [₹0.00]	95,236
18-Jan-2022	₹17.45	₹17.45	₹15.95	₹16.05	-4.18% [-₹0.70]	1,59,080
17-Jan-2022	₹16.85	₹17.30	₹16.00	₹16.75	1.52% [₹0.25]	3,01,251
14-Jan-2022	₹16.50	₹17.60	₹16.50	₹16.50	-4.90% [-₹0.85]	5,29,528
13-Jan-2022	₹17.35	₹17.35	₹17.35	₹17.35	-4.93% [-₹0.90]	48,065
12-Jan-2022	₹20.15	₹20.15	₹18.25	₹18.25	-4.95% [-₹0.95]	5,34,510
11-Jan-2022	₹19.20	₹19.20	₹19.20	₹19.20	4.92% [₹0.90]	29,183
10-Jan-2022	₹18.30	₹18.30	₹18.30	₹18.30	4.87% [₹0.85]	47,479
07-Jan-2022	₹17.45	₹17.45	₹17.45	₹17.45	4.80% [₹0.80]	48,901
06-Jan-2022	₹16.65	₹16.65	₹16.65	₹16.65	4.72% [₹0.75]	15,589
05-Jan-2022	₹15.90	₹15.90	₹15.90	₹15.90	4.95% [₹0.75]	66,547
04-Jan-2022	₹15.15	₹15.15	₹15.15	₹15.15	4.84% [₹0.70]	44,112
03-Jan-2022	₹14.45	₹14.45	₹14.00	₹14.45	4.71% [₹0.65]	93,066
31-Dec-2021	₹13.45	₹13.80	₹12.80	₹13.80	4.94% [₹0.65]	1,52,649
30-Dec-2021	₹13.30	₹13.65	₹12.65	₹13.15	-1.13% [-₹0.15]	99,701
29-Dec-2021	₹14.20	₹14.20	₹13.05	₹13.30	-2.92% [-₹0.40]	90,846
28-Dec-2021	₹13.45	₹14.05	₹13.05	₹13.70	2.24% [₹0.30]	1,63,832
27-Dec-2021	₹14.30	₹14.60	₹13.30	₹13.40	-3.94% [-₹0.55]	2,23,380
24-Dec-2021	₹13.95	₹13.95	₹13.50	₹13.95	4.89% [₹0.65]	94,687
23-Dec-2021	₹13.30	₹13.30	₹13.30	₹13.30	4.72% [₹0.60]	20,191
22-Dec-2021	₹12.50	₹12.70	₹12.50	₹12.70	4.96% [₹0.60]	22,840
21-Dec-2021	₹11.45	₹12.10	₹11.45	₹12.10	4.76% [₹0.55]	28,079
20-Dec-2021	₹11.50	₹11.80	₹11.35	₹11.55	-2.94% [-₹0.35]	93,396
17-Dec-2021	₹11.65	₹12.00	₹11.50	₹11.90	-1.65% [-₹0.20]	2,10,184
16-Dec-2021	₹12.65	₹12.65	₹12.10	₹12.10	-11.03% [-₹1.50]	4,73,414
15-Dec-2021	₹13.80	₹14.55	₹13.40	₹13.60	-2.16% [-₹0.30]	8,78,956
14-Dec-2021	₹14.05	₹14.50	₹13.75	₹13.90	0.36% [₹0.05]	4,41,554
13-Dec-2021	₹13.90	₹13.90	₹13.60	₹13.85	4.53% [₹0.60]	3,54,916
10-Dec-2021	₹13.25	₹13.25	₹12.75	₹13.25	4.74% [₹0.60]	3,77,971
09-Dec-2021	₹12.65	₹12.65	₹12.00	₹12.65	4.98% [₹0.60]	2,41,886
08-Dec-2021	₹12.40	₹12.45	₹11.80	₹12.05	-0.41% [-₹0.05]	59,445
07-Dec-2021	₹12.00	₹12.30	₹11.65	₹12.10	2.98% [₹0.35]	1,04,822
06-Dec-2021	₹12.30	₹12.30	₹11.50	₹11.75	-1.67% [-₹0.20]	25,599
03-Dec-2021	₹12.15	₹12.30	₹11.60	₹11.95	-0.83% [-₹0.10]	8,511
02-Dec-2021	₹12.60	₹12.60	₹11.95	₹12.05	-1.23% [-₹0.15]	15,618
01-Dec-2021	₹11.85	₹12.50	₹11.70	₹12.20	0.41% [₹0.05]	21,587