Mrs. Bectors Food Specialities Limited [BECTORFOOD]

Fast Moving Consumer Goods

31-Mar-2023

Open : ₹536.05

High : ₹557.70

Low : ₹530.10

Close : ₹533.95
-0.85% [-₹4.60]

Moving Average

Name	Value	Action
Simple Moving Average (9)	532.56	Buy
Simple Moving Average (21)	533.28	Buy
Simple Moving Average (25)	530.30	Buy
Simple Moving Average (50)	511.85	Buy
Simple Moving Average (100)	469.27	Buy
Simple Moving Average (200)	400.69	Buy

Name	Value	Action
Exponential Moving Average (9)	532.76	Buy
Exponential Moving Average (21)	529.73	Buy
Exponential Moving Average (25)	527.57	Buy
Exponential Moving Average (50)	509.61	Buy
Exponential Moving Average (100)	474.70	Buy
Exponential Moving Average (200)	429.86	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	549.13	-	-
R3	578.67	568.18	541.54	575.35	-
R2	568.18	557.64	539.01	566.53	-
R1	551.07	551.13	536.48	547.75	545.83
P	540.58	540.58	540.58	538.93	537.96
S1	523.47	530.04	531.42	520.15	518.23
S2	512.98	523.53	528.89	566.53	-
S3	495.87	512.98	526.36	492.55	-
S4	-	-	518.77	-	-

Chart Patterns

Bullish Spinning Top. :
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	₹536.05	₹557.70	₹530.10	₹533.95	-0.85% [-₹4.60]	2,62,040
29-Mar-2023	₹520.00	₹551.00	₹519.75	₹538.55	2.93% [₹15.35]	2,15,836
28-Mar-2023	₹522.00	₹535.00	₹505.75	₹523.20	-0.48% [-₹2.50]	1,77,176
27-Mar-2023	₹533.35	₹533.35	₹520.25	₹525.70	-1.43% [-₹7.65]	76,757
24-Mar-2023	₹532.00	₹540.00	₹527.00	₹533.35	0.35% [₹1.85]	79,039
23-Mar-2023	₹539.10	₹542.45	₹530.10	₹531.50	-1.66% [-₹8.95]	68,456
22-Mar-2023	₹536.00	₹546.00	₹535.75	₹540.45	0.89% [₹4.75]	91,203
21-Mar-2023	₹533.50	₹544.00	₹532.40	₹535.70	0.96% [₹5.10]	1,80,442
20-Mar-2023	₹555.80	₹555.80	₹528.00	₹530.60	-3.92% [-₹21.65]	2,29,213
17-Mar-2023	₹527.55	₹555.65	₹526.65	₹552.25	4.85% [₹25.55]	3,47,875
16-Mar-2023	₹536.45	₹538.00	₹521.45	₹526.70	-1.45% [-₹7.75]	1,02,803
15-Mar-2023	₹520.00	₹547.50	₹518.30	₹534.45	2.57% [₹13.40]	3,07,212
14-Mar-2023	₹526.35	₹531.70	₹511.20	₹521.05	-2.58% [-₹13.80]	2,84,386
13-Mar-2023	₹564.80	₹564.95	₹532.00	₹534.85	-4.85% [-₹27.25]	3,56,295
10-Mar-2023	₹536.00	₹574.70	₹535.95	₹562.10	3.94% [₹21.30]	11,94,763
09-Mar-2023	₹538.10	₹548.00	₹534.70	₹540.80	0.32% [₹1.70]	1,42,191
08-Mar-2023	₹519.95	₹541.80	₹519.95	₹539.10	2.90% [₹15.20]	2,49,795
06-Mar-2023	₹526.80	₹536.80	₹522.90	₹523.90	-0.11% [-₹0.60]	1,31,039
03-Mar-2023	₹530.50	₹545.00	₹520.30	₹524.50	-1.13% [-₹6.00]	1,11,552
02-Mar-2023	₹517.25	₹534.45	₹510.05	₹530.50	2.86% [₹14.75]	1,91,267
01-Mar-2023	₹501.40	₹519.90	₹501.40	₹515.75	3.00% [₹15.00]	1,66,130
28-Feb-2023	₹510.30	₹517.95	₹498.00	₹500.75	-1.74% [-₹8.85]	1,96,277
27-Feb-2023	₹527.00	₹527.00	₹506.25	₹509.60	-2.94% [-₹15.45]	1,95,540
24-Feb-2023	₹526.95	₹534.00	₹523.00	₹525.05	0.38% [₹2.00]	90,168
23-Feb-2023	₹519.65	₹532.00	₹513.05	₹523.05	0.95% [₹4.90]	1,37,297
22-Feb-2023	₹509.40	₹520.00	₹503.55	₹518.15	1.73% [₹8.80]	2,21,695
21-Feb-2023	₹524.40	₹529.85	₹505.55	₹509.35	-2.51% [-₹13.10]	3,13,174
20-Feb-2023	₹544.80	₹557.35	₹515.00	₹522.45	-3.68% [-₹19.95]	2,69,481
17-Feb-2023	₹544.50	₹549.80	₹518.10	₹542.40	-0.56% [-₹3.05]	2,07,856
16-Feb-2023	₹552.40	₹553.00	₹537.90	₹545.45	-0.41% [-₹2.25]	3,02,496
15-Feb-2023	₹535.90	₹551.75	₹528.65	₹547.70	2.31% [₹12.35]	3,76,654
14-Feb-2023	₹536.90	₹540.95	₹529.85	₹535.35	0.11% [₹0.60]	3,38,155
13-Feb-2023	₹517.80	₹536.00	₹517.00	₹534.75	4.13% [₹21.20]	6,22,713
10-Feb-2023	₹504.30	₹531.00	₹502.25	₹513.55	1.83% [₹9.25]	5,95,609
09-Feb-2023	₹497.95	₹506.00	₹488.00	₹504.30	1.83% [₹9.05]	3,18,606
08-Feb-2023	₹505.00	₹510.00	₹486.05	₹495.25	-1.48% [-₹7.45]	4,88,646
07-Feb-2023	₹472.00	₹509.55	₹466.00	₹502.70	6.84% [₹32.20]	12,14,398
06-Feb-2023	₹463.00	₹473.75	₹455.10	₹470.50	1.55% [₹7.20]	80,387
03-Feb-2023	₹461.90	₹467.20	₹453.10	₹463.30	0.53% [₹2.45]	77,290
02-Feb-2023	₹452.00	₹470.20	₹452.00	₹460.85	0.83% [₹3.80]	77,918
01-Feb-2023	₹476.85	₹479.90	₹446.40	₹457.05	-3.20% [-₹15.10]	1,67,265
31-Jan-2023	₹455.80	₹480.60	₹452.30	₹472.15	4.53% [₹20.45]	1,91,003
30-Jan-2023	₹471.05	₹484.00	₹446.10	₹451.70	-4.49% [-₹21.25]	2,11,990
27-Jan-2023	₹475.00	₹477.30	₹465.25	₹472.95	-0.18% [-₹0.85]	3,20,834
25-Jan-2023	₹473.90	₹478.05	₹463.95	₹473.80	0.03% [₹0.15]	3,61,050
24-Jan-2023	₹469.70	₹478.00	₹460.10	₹473.65	1.51% [₹7.05]	1,66,020
23-Jan-2023	₹474.00	₹474.90	₹459.90	₹466.60	-1.39% [-₹6.60]	1,77,624
20-Jan-2023	₹477.40	₹478.40	₹469.00	₹473.20	-0.40% [-₹1.90]	4,07,658
19-Jan-2023	₹450.90	₹477.90	₹446.50	₹475.10	4.97% [₹22.50]	7,23,432
18-Jan-2023	₹450.50	₹458.00	₹446.00	₹452.60	0.44% [₹2.00]	2,19,411
17-Jan-2023	₹446.00	₹452.00	₹439.40	₹450.60	1.03% [₹4.60]	1,84,215
16-Jan-2023	₹440.00	₹454.70	₹435.75	₹446.00	1.85% [₹8.10]	2,20,085
13-Jan-2023	₹441.00	₹443.80	₹435.00	₹437.90	-0.64% [-₹2.80]	57,285
12-Jan-2023	₹442.45	₹444.25	₹433.10	₹440.70	0.11% [₹0.50]	1,17,248
11-Jan-2023	₹440.80	₹444.65	₹435.10	₹440.20	0.24% [₹1.05]	76,942
10-Jan-2023	₹434.45	₹441.95	₹433.00	₹439.15	0.78% [₹3.40]	94,698
09-Jan-2023	₹443.65	₹454.80	₹432.20	₹435.75	-1.38% [-₹6.10]	4,92,004
06-Jan-2023	₹441.35	₹443.50	₹436.80	₹441.85	0.39% [₹1.70]	1,52,097
05-Jan-2023	₹438.00	₹442.85	₹431.00	₹440.15	1.07% [₹4.65]	1,83,911
04-Jan-2023	₹432.05	₹441.00	₹430.00	₹435.50	0.50% [₹2.15]	1,39,963
03-Jan-2023	₹436.20	₹437.35	₹432.00	₹433.35	0.07% [₹0.30]	79,401
02-Jan-2023	₹420.90	₹435.00	₹416.00	₹433.05	3.18% [₹13.35]	1,35,554
30-Dec-2022	₹422.00	₹425.35	₹418.00	₹419.70	-0.12% [-₹0.50]	49,571
29-Dec-2022	₹415.00	₹423.15	₹415.00	₹420.20	0.10% [₹0.40]	1,01,469
28-Dec-2022	₹424.90	₹430.90	₹418.25	₹419.80	0.08% [₹0.35]	1,89,239
27-Dec-2022	₹420.90	₹424.20	₹416.65	₹419.45	0.52% [₹2.15]	80,205
26-Dec-2022	₹394.60	₹420.00	₹392.60	₹417.30	5.75% [₹22.70]	1,40,210
23-Dec-2022	₹409.70	₹410.95	₹389.00	₹394.60	-4.88% [-₹20.25]	2,50,571
22-Dec-2022	₹421.90	₹429.15	₹410.25	₹414.85	-1.87% [-₹7.90]	2,84,298
21-Dec-2022	₹442.40	₹444.45	₹418.00	₹422.75	-3.81% [-₹16.75]	1,69,626
20-Dec-2022	₹437.70	₹440.45	₹434.80	₹439.50	0.77% [₹3.35]	1,54,286
19-Dec-2022	₹432.05	₹440.95	₹430.05	₹436.15	0.38% [₹1.65]	2,12,300
16-Dec-2022	₹448.90	₹448.95	₹432.55	₹434.50	-3.21% [-₹14.40]	2,29,894
15-Dec-2022	₹440.25	₹451.85	₹440.25	₹448.90	1.47% [₹6.50]	3,32,891
14-Dec-2022	₹442.90	₹446.00	₹438.10	₹442.40	0.19% [₹0.85]	1,89,417
13-Dec-2022	₹437.80	₹445.50	₹437.80	₹441.55	0.86% [₹3.75]	1,84,635
12-Dec-2022	₹433.20	₹439.95	₹430.95	₹437.80	1.06% [₹4.60]	1,45,884
09-Dec-2022	₹438.60	₹440.95	₹428.00	₹433.20	-0.84% [-₹3.65]	1,67,485
08-Dec-2022	₹430.10	₹439.75	₹428.35	₹436.85	1.57% [₹6.75]	1,56,862
07-Dec-2022	₹433.30	₹438.95	₹428.00	₹430.10	-1.07% [-₹4.65]	1,34,352
06-Dec-2022	₹436.00	₹442.75	₹433.30	₹434.75	-0.37% [-₹1.60]	1,16,278
05-Dec-2022	₹434.90	₹442.80	₹431.90	₹436.35	1.10% [₹4.75]	1,60,629
02-Dec-2022	₹430.50	₹438.95	₹430.50	₹431.60	-0.64% [-₹2.80]	1,63,454
01-Dec-2022	₹437.95	₹448.75	₹432.25	₹434.40	-0.17% [-₹0.75]	4,59,896
30-Nov-2022	₹430.40	₹437.95	₹430.40	₹435.15	1.12% [₹4.80]	1,73,030
29-Nov-2022	₹430.90	₹439.50	₹426.80	₹430.35	0.58% [₹2.50]	3,38,189
28-Nov-2022	₹425.00	₹433.45	₹423.05	₹427.85	0.39% [₹1.65]	1,42,205
25-Nov-2022	₹429.80	₹431.70	₹420.40	₹426.20	-0.05% [-₹0.20]	2,07,460
24-Nov-2022	₹432.30	₹434.25	₹422.70	₹426.40	-0.41% [-₹1.75]	2,86,945
23-Nov-2022	₹430.00	₹434.40	₹423.10	₹428.15	2.56% [₹10.70]	6,66,508
22-Nov-2022	₹405.00	₹419.95	₹400.80	₹417.45	3.01% [₹12.20]	3,44,749
21-Nov-2022	₹405.05	₹410.40	₹400.50	₹405.25	-0.73% [-₹3.00]	1,41,833
18-Nov-2022	₹404.85	₹411.00	₹398.50	₹408.25	1.80% [₹7.20]	2,19,729
17-Nov-2022	₹403.90	₹411.80	₹396.00	₹401.05	-0.75% [-₹3.05]	1,47,815
14-Nov-2022	₹411.20	₹411.95	₹396.95	₹399.35	-2.88% [-₹11.85]	1,39,684
11-Nov-2022	₹420.00	₹420.00	₹397.30	₹411.20	2.11% [₹8.50]	5,28,783
10-Nov-2022	₹414.80	₹424.00	₹392.05	₹402.70	-2.92% [-₹12.10]	6,89,110
09-Nov-2022	₹396.50	₹419.55	₹390.00	₹414.80	5.47% [₹21.50]	4,29,101
07-Nov-2022	₹388.70	₹404.90	₹388.60	₹393.30	1.85% [₹7.15]	2,50,350
04-Nov-2022	₹382.50	₹389.00	₹381.50	₹386.15	1.01% [₹3.85]	1,07,994
03-Nov-2022	₹383.35	₹388.55	₹381.15	₹382.30	-0.53% [-₹2.05]	41,829
31-Oct-2022	₹385.00	₹389.90	₹380.00	₹381.20	-0.30% [-₹1.15]	50,989
27-Oct-2022	₹397.15	₹399.35	₹385.30	₹387.30	-2.48% [-₹9.85]	98,776
25-Oct-2022	₹395.00	₹401.00	₹388.80	₹397.15	0.44% [₹1.75]	1,15,732
24-Oct-2022	₹389.65	₹399.00	₹382.20	₹395.40	2.71% [₹10.45]	98,275
20-Oct-2022	₹396.80	₹401.95	₹393.35	₹398.80	0.57% [₹2.25]	1,59,255
19-Oct-2022	₹390.10	₹405.00	₹388.15	₹396.55	2.16% [₹8.40]	5,80,498
18-Oct-2022	₹380.95	₹395.00	₹380.90	₹388.15	1.89% [₹7.20]	2,80,738
17-Oct-2022	₹382.00	₹384.00	₹370.00	₹380.95	1.02% [₹3.85]	1,88,959
14-Oct-2022	₹384.00	₹387.00	₹374.00	₹377.10	-1.57% [-₹6.00]	99,780
13-Oct-2022	₹380.05	₹384.20	₹377.00	₹383.10	-0.33% [-₹1.25]	74,491
12-Oct-2022	₹377.00	₹386.90	₹368.85	₹384.35	2.18% [₹8.20]	1,12,858
11-Oct-2022	₹387.00	₹397.95	₹373.00	₹376.15	-2.27% [-₹8.75]	3,43,908
10-Oct-2022	₹372.00	₹388.00	₹368.35	₹384.90	2.15% [₹8.10]	1,82,237
07-Oct-2022	₹373.85	₹379.80	₹369.40	₹376.80	0.79% [₹2.95]	75,468
06-Oct-2022	₹367.00	₹380.00	₹367.00	₹373.85	1.31% [₹4.85]	1,18,050
04-Oct-2022	₹356.00	₹371.75	₹356.00	₹369.00	4.22% [₹14.95]	86,950
03-Oct-2022	₹356.35	₹363.35	₹351.80	₹354.05	-2.37% [-₹8.60]	62,662
30-Sep-2022	₹360.00	₹366.70	₹352.05	₹362.65	0.81% [₹2.90]	58,979
29-Sep-2022	₹364.00	₹367.75	₹356.05	₹359.75	-0.91% [-₹3.30]	45,503
28-Sep-2022	₹354.85	₹368.00	₹351.15	₹363.05	2.10% [₹7.45]	1,08,417
26-Sep-2022	₹352.95	₹352.95	₹339.90	₹342.50	-4.12% [-₹14.70]	95,337
23-Sep-2022	₹367.85	₹367.85	₹354.05	₹357.20	-1.94% [-₹7.05]	99,643
22-Sep-2022	₹358.90	₹370.00	₹353.75	₹364.25	1.90% [₹6.80]	74,914
21-Sep-2022	₹372.70	₹372.70	₹355.25	₹357.45	-3.18% [-₹11.75]	73,456
20-Sep-2022	₹378.70	₹379.15	₹366.80	₹369.20	-0.69% [-₹2.55]	77,716
19-Sep-2022	₹366.50	₹383.25	₹356.65	₹371.75	1.58% [₹5.80]	1,85,412
16-Sep-2022	₹370.55	₹373.45	₹355.50	₹365.95	-1.24% [-₹4.60]	1,10,481
15-Sep-2022	₹374.05	₹383.90	₹366.65	₹370.55	-0.92% [-₹3.45]	1,51,688
14-Sep-2022	₹374.85	₹378.50	₹371.20	₹374.00	-1.54% [-₹5.85]	96,575
13-Sep-2022	₹380.35	₹384.10	₹377.00	₹379.85	0.42% [₹1.60]	1,28,062
12-Sep-2022	₹384.00	₹385.00	₹375.50	₹378.25	-0.21% [-₹0.80]	1,71,238
09-Sep-2022	₹378.90	₹384.50	₹374.05	₹379.05	0.95% [₹3.55]	1,30,843
08-Sep-2022	₹382.00	₹390.70	₹374.00	₹375.50	0.20% [₹0.75]	4,21,184
07-Sep-2022	₹371.00	₹377.20	₹365.25	₹374.75	0.98% [₹3.65]	1,22,114
06-Sep-2022	₹376.70	₹378.90	₹368.00	₹371.10	-1.21% [-₹4.55]	1,70,681
05-Sep-2022	₹353.00	₹389.00	₹347.80	₹375.65	8.26% [₹28.65]	13,67,550
02-Sep-2022	₹347.00	₹349.00	₹344.90	₹347.00	0.20% [₹0.70]	66,059
01-Sep-2022	₹348.85	₹353.90	₹343.00	₹346.30	-0.69% [-₹2.40]	69,045
30-Aug-2022	₹351.00	₹356.40	₹347.00	₹348.70	-0.46% [-₹1.60]	1,09,614
29-Aug-2022	₹345.00	₹355.70	₹344.00	₹350.30	-1.12% [-₹3.95]	1,23,024
26-Aug-2022	₹359.95	₹362.85	₹351.85	₹354.25	-0.44% [-₹1.55]	97,847
25-Aug-2022	₹365.00	₹367.05	₹355.00	₹355.80	-1.51% [-₹5.45]	1,05,530
24-Aug-2022	₹357.00	₹365.00	₹356.15	₹361.25	0.68% [₹2.45]	1,31,769
23-Aug-2022	₹345.00	₹364.85	₹344.90	₹358.80	1.99% [₹7.00]	1,55,393
22-Aug-2022	₹350.95	₹359.10	₹344.70	₹351.80	-0.75% [-₹2.65]	1,76,595
19-Aug-2022	₹360.00	₹374.00	₹344.00	₹354.45	-1.42% [-₹5.10]	8,32,742
18-Aug-2022	₹361.20	₹365.00	₹355.55	₹359.55	-0.11% [-₹0.40]	2,18,676
17-Aug-2022	₹344.75	₹361.20	₹341.15	₹359.95	5.16% [₹17.65]	3,58,282
16-Aug-2022	₹350.00	₹361.00	₹340.15	₹342.30	-2.46% [-₹8.65]	2,00,493
12-Aug-2022	₹344.75	₹354.90	₹340.05	₹350.95	2.12% [₹7.30]	1,95,081
11-Aug-2022	₹350.10	₹352.20	₹340.05	₹343.65	-1.84% [-₹6.45]	2,28,561
10-Aug-2022	₹341.95	₹356.00	₹332.60	₹350.10	1.74% [₹6.00]	4,41,974
05-Aug-2022	₹326.90	₹344.45	₹325.95	₹337.15	4.56% [₹14.70]	7,14,901
04-Aug-2022	₹325.00	₹330.90	₹318.60	₹322.45	-0.59% [-₹1.90]	2,52,412
03-Aug-2022	₹321.00	₹326.00	₹319.05	₹324.35	1.11% [₹3.55]	2,01,997
02-Aug-2022	₹319.40	₹325.80	₹317.90	₹320.80	0.22% [₹0.70]	6,82,293
01-Aug-2022	₹315.00	₹322.40	₹314.85	₹320.10	1.67% [₹5.25]	1,91,252
29-Jul-2022	₹310.50	₹316.95	₹308.70	₹314.85	1.21% [₹3.75]	1,32,830
28-Jul-2022	₹311.70	₹314.70	₹307.00	₹311.10	0.89% [₹2.75]	99,373
27-Jul-2022	₹316.90	₹316.90	₹306.00	₹308.35	-2.70% [-₹8.55]	1,20,255
26-Jul-2022	₹314.00	₹318.40	₹312.15	₹316.90	1.13% [₹3.55]	2,22,795
25-Jul-2022	₹312.00	₹314.85	₹306.25	₹313.35	1.00% [₹3.10]	1,15,435
22-Jul-2022	₹313.00	₹317.50	₹308.00	₹310.25	0.39% [₹1.20]	3,82,812
21-Jul-2022	₹308.00	₹312.50	₹307.55	₹309.05	0.73% [₹2.25]	1,14,817
20-Jul-2022	₹308.00	₹309.70	₹305.10	₹306.80	0.66% [₹2.00]	53,287
19-Jul-2022	₹308.80	₹310.00	₹303.30	₹304.80	-0.65% [-₹2.00]	75,214
18-Jul-2022	₹305.00	₹310.00	₹303.60	₹306.80	2.01% [₹6.05]	1,19,548
15-Jul-2022	₹302.00	₹302.80	₹298.25	₹300.75	0.00% [₹0.00]	39,168
14-Jul-2022	₹304.45	₹307.35	₹299.10	₹300.75	-0.22% [-₹0.65]	59,339
13-Jul-2022	₹305.20	₹307.50	₹299.50	₹301.40	-1.10% [-₹3.35]	51,120
12-Jul-2022	₹307.10	₹309.75	₹303.00	₹304.75	-1.65% [-₹5.10]	94,747
11-Jul-2022	₹307.00	₹313.00	₹304.10	₹309.85	0.60% [₹1.85]	1,15,386
08-Jul-2022	₹309.90	₹313.90	₹305.35	₹308.00	0.00% [₹0.00]	1,75,966
07-Jul-2022	₹304.05	₹312.50	₹300.10	₹308.00	3.58% [₹10.65]	3,32,913
06-Jul-2022	₹284.90	₹302.05	₹282.70	₹297.35	5.00% [₹14.15]	3,83,946
05-Jul-2022	₹289.25	₹293.80	₹281.05	₹283.20	-1.91% [-₹5.50]	81,671
04-Jul-2022	₹279.35	₹295.75	₹278.75	₹288.70	3.35% [₹9.35]	3,05,873
01-Jul-2022	₹272.15	₹281.00	₹270.10	₹279.35	3.44% [₹9.30]	99,966
30-Jun-2022	₹275.00	₹276.20	₹268.75	₹270.05	-1.01% [-₹2.75]	37,658
29-Jun-2022	₹269.95	₹277.30	₹269.90	₹272.80	-0.46% [-₹1.25]	34,191
28-Jun-2022	₹271.00	₹279.65	₹269.00	₹274.05	-0.35% [-₹0.95]	1,07,075
27-Jun-2022	₹269.80	₹276.50	₹266.25	₹275.00	3.68% [₹9.75]	2,21,219
24-Jun-2022	₹270.00	₹274.20	₹262.10	₹265.25	0.21% [₹0.55]	83,426
22-Jun-2022	₹258.00	₹258.00	₹251.15	₹252.75	-1.40% [-₹3.60]	28,310
21-Jun-2022	₹250.00	₹259.65	₹248.05	₹256.35	3.51% [₹8.70]	94,008
20-Jun-2022	₹260.75	₹260.75	₹245.00	₹247.65	-3.79% [-₹9.75]	1,01,424
17-Jun-2022	₹262.50	₹262.70	₹255.60	₹257.40	-2.67% [-₹7.05]	1,04,707
16-Jun-2022	₹274.00	₹274.55	₹262.10	₹264.45	-2.36% [-₹6.40]	63,564
15-Jun-2022	₹268.50	₹274.20	₹268.05	₹270.85	1.38% [₹3.70]	85,864
14-Jun-2022	₹264.00	₹274.55	₹263.10	₹267.15	1.54% [₹4.05]	1,22,764
13-Jun-2022	₹263.45	₹267.00	₹257.00	₹263.10	-1.66% [-₹4.45]	1,35,695
10-Jun-2022	₹277.70	₹277.70	₹266.15	₹267.55	-1.92% [-₹5.25]	2,58,988
09-Jun-2022	₹280.00	₹282.75	₹271.60	₹272.80	-2.81% [-₹7.90]	2,38,247
08-Jun-2022	₹283.80	₹284.85	₹278.10	₹280.70	-0.92% [-₹2.60]	82,303
07-Jun-2022	₹283.30	₹286.00	₹280.25	₹283.30	-0.16% [-₹0.45]	71,537
06-Jun-2022	₹285.00	₹288.95	₹280.05	₹283.75	-1.05% [-₹3.00]	1,17,382
03-Jun-2022	₹291.05	₹294.95	₹285.50	₹286.75	-1.29% [-₹3.75]	73,404
02-Jun-2022	₹285.60	₹292.00	₹285.60	₹290.50	1.73% [₹4.95]	63,715
01-Jun-2022	₹289.00	₹294.60	₹284.00	₹285.55	-0.02% [-₹0.05]	1,00,427
31-May-2022	₹286.35	₹288.45	₹283.05	₹285.60	0.55% [₹1.55]	43,288
30-May-2022	₹282.00	₹289.35	₹279.00	₹284.05	0.92% [₹2.60]	98,736
27-May-2022	₹283.00	₹287.70	₹278.00	₹281.45	0.86% [₹2.40]	93,617
26-May-2022	₹283.00	₹284.60	₹274.00	₹279.05	-1.10% [-₹3.10]	87,620
25-May-2022	₹289.00	₹289.00	₹279.75	₹282.15	-1.79% [-₹5.15]	56,514
24-May-2022	₹295.90	₹295.90	₹285.05	₹287.30	-1.96% [-₹5.75]	83,869
23-May-2022	₹294.80	₹298.95	₹289.30	₹293.05	0.62% [₹1.80]	57,132
20-May-2022	₹296.90	₹298.65	₹289.10	₹291.25	0.24% [₹0.70]	61,527
19-May-2022	₹289.75	₹292.45	₹285.85	₹290.55	-1.34% [-₹3.95]	59,302
18-May-2022	₹297.80	₹299.80	₹294.00	₹294.50	-0.25% [-₹0.75]	82,843
17-May-2022	₹292.40	₹297.15	₹290.35	₹295.25	1.81% [₹5.25]	56,709
16-May-2022	₹290.00	₹294.05	₹285.40	₹290.00	0.78% [₹2.25]	79,011
13-May-2022	₹291.00	₹299.90	₹286.00	₹287.75	0.12% [₹0.35]	1,19,257
12-May-2022	₹285.00	₹293.30	₹283.55	₹287.40	-1.78% [-₹5.20]	1,64,553
11-May-2022	₹297.05	₹299.90	₹276.60	₹292.60	-1.76% [-₹5.25]	2,53,743
10-May-2022	₹306.10	₹309.45	₹295.00	₹297.85	-2.98% [-₹9.15]	1,13,768
09-May-2022	₹301.00	₹311.00	₹298.65	₹307.00	0.72% [₹2.20]	2,53,737
06-May-2022	₹297.05	₹307.00	₹295.00	₹304.80	1.91% [₹5.70]	3,60,833
05-May-2022	₹304.50	₹304.80	₹296.00	₹299.10	0.52% [₹1.55]	2,05,557
04-May-2022	₹304.80	₹307.80	₹295.00	₹297.55	-0.92% [-₹2.75]	3,17,826
02-May-2022	₹304.00	₹306.30	₹299.30	₹300.30	-1.23% [-₹3.75]	2,74,129
29-Apr-2022	₹308.45	₹309.10	₹302.00	₹304.05	-0.52% [-₹1.60]	5,76,981
28-Apr-2022	₹310.00	₹311.00	₹305.00	₹305.65	-1.07% [-₹3.30]	1,06,818
27-Apr-2022	₹307.85	₹312.70	₹305.00	₹308.95	0.44% [₹1.35]	2,04,549
26-Apr-2022	₹310.00	₹312.00	₹307.00	₹307.60	0.41% [₹1.25]	2,98,187
25-Apr-2022	₹304.00	₹309.30	₹301.20	₹306.35	-0.63% [-₹1.95]	3,10,042
22-Apr-2022	₹308.45	₹311.90	₹305.45	₹308.30	-0.23% [-₹0.70]	2,61,251
21-Apr-2022	₹310.05	₹317.70	₹308.25	₹309.00	0.08% [₹0.25]	5,44,901
20-Apr-2022	₹309.00	₹312.00	₹303.00	₹308.75	1.85% [₹5.60]	4,85,033
19-Apr-2022	₹304.00	₹313.70	₹301.00	₹303.15	0.81% [₹2.45]	6,31,896
18-Apr-2022	₹307.30	₹307.85	₹295.10	₹300.70	-1.89% [-₹5.80]	7,70,044
13-Apr-2022	₹364.80	₹364.80	₹303.00	₹306.50	-9.17% [-₹30.95]	1,76,92,416
12-Apr-2022	₹342.40	₹343.65	₹330.00	₹337.45	-1.45% [-₹4.95]	63,180
11-Apr-2022	₹349.50	₹353.00	₹340.00	₹342.40	-1.57% [-₹5.45]	1,02,061
08-Apr-2022	₹352.90	₹354.40	₹346.05	₹347.85	-0.73% [-₹2.55]	80,415
07-Apr-2022	₹361.00	₹372.85	₹347.00	₹350.40	-3.63% [-₹13.20]	4,33,462
06-Apr-2022	₹340.00	₹369.00	₹338.00	₹363.60	6.07% [₹20.80]	8,93,548
05-Apr-2022	₹343.00	₹353.00	₹337.25	₹342.80	0.93% [₹3.15]	3,21,684
04-Apr-2022	₹349.00	₹358.00	₹327.20	₹339.65	0.97% [₹3.25]	11,73,473
01-Apr-2022	₹287.00	₹336.40	₹283.15	₹336.40	19.99% [₹56.05]	15,55,152
31-Mar-2022	₹284.00	₹286.00	₹278.00	₹280.35	-1.06% [-₹3.00]	1,53,408
30-Mar-2022	₹282.50	₹289.50	₹281.75	₹283.35	0.46% [₹1.30]	1,11,035
29-Mar-2022	₹287.85	₹287.85	₹280.00	₹282.05	-1.02% [-₹2.90]	1,68,994
28-Mar-2022	₹299.00	₹299.00	₹284.05	₹284.95	-3.98% [-₹11.80]	2,43,956
25-Mar-2022	₹300.90	₹301.50	₹295.25	₹296.75	-0.52% [-₹1.55]	84,750
24-Mar-2022	₹300.00	₹300.95	₹296.25	₹298.30	-0.08% [-₹0.25]	1,04,987
23-Mar-2022	₹303.40	₹304.70	₹298.00	₹298.55	-1.19% [-₹3.60]	69,624
22-Mar-2022	₹302.90	₹305.00	₹299.00	₹302.15	0.62% [₹1.85]	71,926
21-Mar-2022	₹308.40	₹308.40	₹298.30	₹300.30	-1.35% [-₹4.10]	79,638
17-Mar-2022	₹302.90	₹310.75	₹301.05	₹304.40	1.82% [₹5.45]	91,071
16-Mar-2022	₹299.00	₹301.00	₹296.20	₹298.95	1.20% [₹3.55]	82,390
15-Mar-2022	₹298.50	₹302.00	₹294.35	₹295.40	-0.54% [-₹1.60]	1,38,627
14-Mar-2022	₹305.90	₹305.90	₹295.00	₹297.00	-2.19% [-₹6.65]	1,31,280
11-Mar-2022	₹299.80	₹306.50	₹298.10	₹303.65	1.45% [₹4.35]	78,106
10-Mar-2022	₹305.00	₹306.60	₹297.05	₹299.30	-0.27% [-₹0.80]	1,76,773
09-Mar-2022	₹304.00	₹304.95	₹298.00	₹300.10	-0.55% [-₹1.65]	1,72,174
08-Mar-2022	₹301.35	₹309.90	₹299.55	₹301.75	-1.61% [-₹4.95]	1,22,152
04-Mar-2022	₹310.50	₹326.85	₹307.05	₹319.10	1.93% [₹6.05]	1,04,323
03-Mar-2022	₹308.00	₹316.00	₹306.60	₹313.05	2.12% [₹6.50]	85,771
02-Mar-2022	₹308.00	₹310.70	₹301.55	₹306.55	-1.02% [-₹3.15]	74,563
28-Feb-2022	₹308.00	₹312.20	₹302.00	₹309.70	0.29% [₹0.90]	61,880
25-Feb-2022	₹300.00	₹312.50	₹298.05	₹308.80	3.73% [₹11.10]	1,22,064
24-Feb-2022	₹300.05	₹307.15	₹290.00	₹297.70	-3.94% [-₹12.20]	2,27,855
23-Feb-2022	₹318.30	₹323.95	₹299.70	₹309.90	-2.29% [-₹7.25]	1,97,090
22-Feb-2022	₹322.70	₹324.75	₹315.00	₹317.15	-3.47% [-₹11.40]	1,31,139
21-Feb-2022	₹336.00	₹338.30	₹326.05	₹328.55	-2.36% [-₹7.95]	87,743
18-Feb-2022	₹340.05	₹344.80	₹335.05	₹336.50	-1.04% [-₹3.55]	74,884
17-Feb-2022	₹351.85	₹351.85	₹337.30	₹340.05	-1.97% [-₹6.85]	87,849
16-Feb-2022	₹346.90	₹352.15	₹344.00	₹346.90	1.77% [₹6.05]	61,199
15-Feb-2022	₹346.00	₹351.00	₹332.10	₹340.85	-1.47% [-₹5.10]	86,419
14-Feb-2022	₹350.00	₹351.70	₹340.00	₹345.95	-3.70% [-₹13.30]	1,32,411
11-Feb-2022	₹357.00	₹366.00	₹355.00	₹359.25	0.18% [₹0.65]	1,04,560
10-Feb-2022	₹361.95	₹362.50	₹356.25	₹358.60	-0.28% [-₹1.00]	33,044
09-Feb-2022	₹361.20	₹364.50	₹358.00	₹359.60	0.08% [₹0.30]	45,638
08-Feb-2022	₹362.00	₹366.20	₹358.00	₹359.30	-0.72% [-₹2.60]	42,062
07-Feb-2022	₹369.80	₹369.80	₹361.00	₹361.90	-0.32% [-₹1.15]	38,769
04-Feb-2022	₹367.00	₹368.95	₹362.50	₹363.05	-0.93% [-₹3.40]	37,611
03-Feb-2022	₹367.50	₹370.55	₹366.00	₹366.45	-0.12% [-₹0.45]	63,899
02-Feb-2022	₹369.05	₹369.20	₹366.00	₹366.90	0.20% [₹0.75]	77,152
01-Feb-2022	₹367.05	₹369.00	₹363.45	₹366.15	-0.04% [-₹0.15]	39,082
31-Jan-2022	₹367.00	₹372.45	₹365.05	₹366.30	-0.01% [-₹0.05]	50,613
28-Jan-2022	₹369.00	₹370.75	₹365.00	₹366.35	0.29% [₹1.05]	40,168
27-Jan-2022	₹370.00	₹370.85	₹363.75	₹365.30	-1.50% [-₹5.55]	39,896
25-Jan-2022	₹361.00	₹377.85	₹356.25	₹370.85	2.16% [₹7.85]	84,486
24-Jan-2022	₹371.00	₹374.65	₹355.30	₹363.00	-2.52% [-₹9.40]	1,22,269
21-Jan-2022	₹379.00	₹379.00	₹370.20	₹372.40	-1.86% [-₹7.05]	78,275
20-Jan-2022	₹377.25	₹384.10	₹372.00	₹379.45	1.53% [₹5.70]	2,91,727
19-Jan-2022	₹376.75	₹377.85	₹373.05	₹373.75	-0.77% [-₹2.90]	66,797
18-Jan-2022	₹379.95	₹382.50	₹375.20	₹376.65	-0.37% [-₹1.40]	58,608
17-Jan-2022	₹380.50	₹381.45	₹377.15	₹378.05	-0.42% [-₹1.60]	74,662
14-Jan-2022	₹377.00	₹382.60	₹377.00	₹379.65	-0.16% [-₹0.60]	72,849
13-Jan-2022	₹380.15	₹384.35	₹380.00	₹380.25	0.09% [₹0.35]	54,808
12-Jan-2022	₹378.50	₹384.15	₹378.50	₹379.90	-0.38% [-₹1.45]	1,27,572
11-Jan-2022	₹384.80	₹385.85	₹380.50	₹381.35	-0.03% [-₹0.10]	72,470
10-Jan-2022	₹381.60	₹385.70	₹378.85	₹381.45	0.62% [₹2.35]	77,793
07-Jan-2022	₹385.50	₹385.75	₹377.05	₹379.10	0.18% [₹0.70]	74,628
06-Jan-2022	₹379.00	₹380.75	₹377.05	₹378.40	-0.12% [-₹0.45]	41,767
05-Jan-2022	₹380.05	₹383.95	₹377.75	₹378.85	-0.69% [-₹2.65]	46,401
04-Jan-2022	₹384.50	₹387.80	₹380.30	₹381.50	-0.44% [-₹1.70]	65,468
03-Jan-2022	₹382.90	₹387.80	₹382.00	₹383.20	0.34% [₹1.30]	68,904
31-Dec-2021	₹378.00	₹383.40	₹378.00	₹381.90	0.78% [₹2.95]	39,145
30-Dec-2021	₹381.00	₹383.45	₹378.00	₹378.95	-0.35% [-₹1.35]	39,822
29-Dec-2021	₹378.15	₹381.70	₹377.00	₹380.30	1.08% [₹4.05]	39,634
28-Dec-2021	₹376.00	₹379.80	₹375.50	₹376.25	0.21% [₹0.80]	37,716
27-Dec-2021	₹380.00	₹380.00	₹373.95	₹375.45	-0.81% [-₹3.05]	40,958
24-Dec-2021	₹381.90	₹384.00	₹375.10	₹378.50	0.13% [₹0.50]	51,324
23-Dec-2021	₹379.90	₹385.00	₹377.00	₹378.00	0.52% [₹1.95]	56,949
22-Dec-2021	₹375.80	₹380.70	₹374.45	₹376.05	0.60% [₹2.25]	54,027
21-Dec-2021	₹371.00	₹379.70	₹371.00	₹373.80	1.10% [₹4.05]	51,750
20-Dec-2021	₹383.90	₹383.90	₹367.00	₹369.75	-3.18% [-₹12.15]	1,02,548
17-Dec-2021	₹391.50	₹393.00	₹380.55	₹381.90	-2.45% [-₹9.60]	91,758
16-Dec-2021	₹398.85	₹399.00	₹389.90	₹391.50	-0.95% [-₹3.75]	42,002
15-Dec-2021	₹399.00	₹399.00	₹394.25	₹395.25	-0.62% [-₹2.45]	1,51,373
14-Dec-2021	₹395.60	₹399.80	₹393.20	₹397.70	-0.14% [-₹0.55]	1,46,223
13-Dec-2021	₹407.00	₹407.50	₹396.00	₹398.25	-1.22% [-₹4.90]	78,698
10-Dec-2021	₹404.70	₹407.95	₹401.00	₹403.15	-0.09% [-₹0.35]	78,163
09-Dec-2021	₹386.00	₹408.50	₹386.00	₹403.50	3.46% [₹13.50]	3,22,872
08-Dec-2021	₹392.10	₹395.00	₹388.05	₹390.00	-0.05% [-₹0.20]	79,630
07-Dec-2021	₹395.50	₹396.80	₹389.05	₹390.20	-1.29% [-₹5.10]	56,788
06-Dec-2021	₹393.10	₹397.90	₹387.75	₹395.30	0.32% [₹1.25]	76,791
03-Dec-2021	₹392.00	₹398.70	₹389.95	₹394.05	1.22% [₹4.75]	81,658
02-Dec-2021	₹383.20	₹391.00	₹382.00	₹389.30	2.10% [₹8.00]	71,169
01-Dec-2021	₹386.30	₹391.10	₹374.00	₹381.30	-0.78% [-₹3.00]	74,872