Bharti Airtel Limited [BHARTIARTL]

Telecommunication

31-Mar-2023
Open : ₹752.15
High : ₹753.00
Low : ₹742.05
Close : ₹749.00
0.73% [₹5.40]

Moving Average

NameValueAction
Simple Moving Average (9) 755.25 Sell
Simple Moving Average (21) 758.53 Sell
Simple Moving Average (25) 757.78 Sell
Simple Moving Average (50) 766.93 Sell
Simple Moving Average (100) 793.78 Sell
Simple Moving Average (200) 758.45 Sell
NameValueAction
Exponential Moving Average (9) 753.86 Sell
Exponential Moving Average (21) 758.42 Sell
Exponential Moving Average (25) 759.79 Sell
Exponential Moving Average (50) 768.08 Sell
Exponential Moving Average (100) 773.61 Sell
Exponential Moving Average (200) 763.06 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 755.02 - -
R3 764.93 758.97 752.01 765.43 -
R2 758.97 754.78 751.01 759.21 -
R1 753.98 752.20 750.00 754.48 751.00
P 748.02 748.02 748.02 748.26 746.52
S1 743.03 743.83 748.00 743.53 740.05
S2 737.07 741.25 746.99 759.21 -
S3 732.08 737.07 745.99 732.58 -
S4 - - 742.98 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹752.15 ₹753.00 ₹742.05 ₹749.00 0.73% [₹5.40] 57,96,532
29-Mar-2023 ₹751.00 ₹754.90 ₹738.85 ₹743.60 -0.65% [-₹4.85] 48,91,868
28-Mar-2023 ₹765.60 ₹765.60 ₹742.80 ₹748.45 -1.75% [-₹13.30] 41,66,723
27-Mar-2023 ₹763.00 ₹769.70 ₹759.35 ₹761.75 -0.09% [-₹0.70] 22,58,853
24-Mar-2023 ₹763.55 ₹767.00 ₹758.85 ₹762.45 -0.14% [-₹1.10] 23,36,818
23-Mar-2023 ₹758.00 ₹765.80 ₹756.85 ₹763.55 0.91% [₹6.85] 24,54,948
22-Mar-2023 ₹761.00 ₹763.20 ₹753.15 ₹756.70 -0.03% [-₹0.25] 26,80,654
21-Mar-2023 ₹760.00 ₹766.00 ₹755.15 ₹756.95 0.28% [₹2.15] 53,32,221
20-Mar-2023 ₹754.95 ₹759.80 ₹748.80 ₹754.80 -0.32% [-₹2.45] 35,66,109
17-Mar-2023 ₹750.00 ₹759.45 ₹739.15 ₹757.25 1.51% [₹11.30] 93,06,857
16-Mar-2023 ₹750.00 ₹759.00 ₹743.50 ₹745.95 -1.41% [-₹10.70] 74,65,693
15-Mar-2023 ₹758.00 ₹765.55 ₹752.50 ₹756.65 -1.96% [-₹15.15] 81,01,060
14-Mar-2023 ₹764.00 ₹776.75 ₹764.00 ₹771.80 0.85% [₹6.50] 37,53,502
13-Mar-2023 ₹777.45 ₹777.80 ₹763.15 ₹765.30 -1.09% [-₹8.45] 34,47,889
10-Mar-2023 ₹773.00 ₹778.95 ₹768.20 ₹773.75 0.05% [₹0.35] 41,13,931
09-Mar-2023 ₹795.00 ₹795.00 ₹770.20 ₹773.40 0.89% [₹6.85] 52,40,056
08-Mar-2023 ₹764.00 ₹769.90 ₹760.70 ₹766.55 -0.01% [-₹0.05] 35,46,995
06-Mar-2023 ₹766.70 ₹775.90 ₹765.10 ₹766.60 0.29% [₹2.20] 45,97,345
03-Mar-2023 ₹745.00 ₹765.90 ₹743.55 ₹764.40 3.28% [₹24.30] 57,59,333
02-Mar-2023 ₹751.00 ₹751.80 ₹735.80 ₹740.10 -1.35% [-₹10.10] 49,10,541
01-Mar-2023 ₹742.40 ₹753.45 ₹741.00 ₹750.20 1.07% [₹7.95] 37,44,982
28-Feb-2023 ₹755.00 ₹757.10 ₹739.65 ₹742.25 -1.41% [-₹10.65] 1,05,62,614
27-Feb-2023 ₹753.00 ₹754.40 ₹738.45 ₹752.90 -0.55% [-₹4.20] 67,19,439
24-Feb-2023 ₹775.70 ₹775.80 ₹755.00 ₹757.10 -0.77% [-₹5.85] 43,57,223
23-Feb-2023 ₹774.00 ₹777.50 ₹761.85 ₹762.95 -1.19% [-₹9.20] 40,62,194
22-Feb-2023 ₹777.00 ₹781.65 ₹766.50 ₹772.15 -0.89% [-₹6.90] 32,61,898
21-Feb-2023 ₹783.05 ₹788.00 ₹778.15 ₹779.05 -0.01% [-₹0.10] 27,69,616
20-Feb-2023 ₹781.25 ₹793.80 ₹777.10 ₹779.15 0.30% [₹2.35] 33,81,774
17-Feb-2023 ₹785.95 ₹787.45 ₹770.30 ₹776.80 -0.98% [-₹7.65] 30,93,216
16-Feb-2023 ₹789.65 ₹790.50 ₹780.60 ₹784.45 -0.12% [-₹0.95] 33,99,428
15-Feb-2023 ₹775.00 ₹787.15 ₹772.20 ₹785.40 1.32% [₹10.20] 36,02,838
14-Feb-2023 ₹769.00 ₹777.60 ₹766.20 ₹775.20 0.86% [₹6.60] 35,02,010
13-Feb-2023 ₹771.00 ₹779.60 ₹766.70 ₹768.60 -0.43% [-₹3.35] 37,05,892
10-Feb-2023 ₹768.95 ₹773.20 ₹761.00 ₹771.95 0.69% [₹5.30] 29,54,992
09-Feb-2023 ₹770.00 ₹775.10 ₹761.30 ₹766.65 -1.09% [-₹8.45] 59,13,945
08-Feb-2023 ₹778.00 ₹781.00 ₹765.00 ₹775.10 -1.37% [-₹10.80] 99,51,783
07-Feb-2023 ₹793.90 ₹795.85 ₹783.00 ₹785.90 -0.42% [-₹3.35] 41,26,502
06-Feb-2023 ₹789.70 ₹794.65 ₹778.80 ₹789.25 -0.46% [-₹3.65] 24,07,975
03-Feb-2023 ₹779.90 ₹794.95 ₹778.40 ₹792.90 1.95% [₹15.15] 54,93,687
02-Feb-2023 ₹765.10 ₹781.00 ₹765.05 ₹777.75 1.12% [₹8.65] 28,41,909
01-Feb-2023 ₹775.95 ₹784.65 ₹756.60 ₹769.10 -0.16% [-₹1.20] 44,72,974
31-Jan-2023 ₹775.00 ₹779.00 ₹768.40 ₹770.30 0.01% [₹0.10] 85,37,557
30-Jan-2023 ₹771.60 ₹774.95 ₹763.00 ₹770.20 -0.56% [-₹4.30] 54,20,851
27-Jan-2023 ₹774.95 ₹778.90 ₹765.80 ₹774.50 -0.26% [-₹2.00] 67,45,926
25-Jan-2023 ₹774.95 ₹780.50 ₹768.00 ₹776.50 0.11% [₹0.85] 65,60,514
24-Jan-2023 ₹773.00 ₹777.55 ₹761.00 ₹775.65 0.38% [₹2.95] 50,12,125
23-Jan-2023 ₹767.90 ₹776.00 ₹763.85 ₹772.70 1.08% [₹8.25] 26,85,320
20-Jan-2023 ₹775.85 ₹775.85 ₹758.30 ₹764.45 -0.98% [-₹7.55] 62,89,718
19-Jan-2023 ₹776.00 ₹776.50 ₹765.65 ₹772.00 -0.59% [-₹4.55] 41,69,463
18-Jan-2023 ₹768.20 ₹780.00 ₹766.00 ₹776.55 1.42% [₹10.85] 58,00,899
17-Jan-2023 ₹759.15 ₹768.90 ₹758.75 ₹765.70 0.86% [₹6.55] 65,94,428
16-Jan-2023 ₹766.40 ₹768.10 ₹754.65 ₹759.15 -0.67% [-₹5.15] 57,79,293
13-Jan-2023 ₹757.00 ₹765.95 ₹752.00 ₹764.30 0.98% [₹7.40] 1,22,79,288
12-Jan-2023 ₹765.00 ₹769.30 ₹753.55 ₹756.90 -1.13% [-₹8.65] 1,27,32,671
11-Jan-2023 ₹775.00 ₹779.65 ₹751.65 ₹765.55 -3.44% [-₹27.30] 2,83,89,020
10-Jan-2023 ₹826.10 ₹826.10 ₹790.30 ₹792.85 -3.24% [-₹26.55] 83,92,344
09-Jan-2023 ₹802.70 ₹821.50 ₹801.05 ₹819.40 2.94% [₹23.40] 43,40,729
06-Jan-2023 ₹807.55 ₹812.25 ₹792.00 ₹796.00 -1.38% [-₹11.10] 31,99,618
05-Jan-2023 ₹825.00 ₹825.00 ₹803.75 ₹807.10 -0.58% [-₹4.70] 52,97,349
04-Jan-2023 ₹818.95 ₹820.45 ₹806.20 ₹811.80 -0.71% [-₹5.80] 29,70,216
03-Jan-2023 ₹810.35 ₹818.80 ₹808.50 ₹817.60 0.50% [₹4.10] 17,17,603
02-Jan-2023 ₹806.25 ₹816.20 ₹805.60 ₹813.50 0.92% [₹7.40] 16,26,846
30-Dec-2022 ₹824.70 ₹824.80 ₹804.95 ₹806.10 -1.78% [-₹14.65] 31,13,243
29-Dec-2022 ₹807.05 ₹824.75 ₹760.10 ₹820.75 2.11% [₹16.95] 61,10,313
28-Dec-2022 ₹813.00 ₹813.90 ₹801.45 ₹803.80 -1.35% [-₹11.00] 29,07,741
27-Dec-2022 ₹815.00 ₹819.45 ₹805.00 ₹814.80 0.47% [₹3.80] 17,82,053
26-Dec-2022 ₹805.05 ₹815.20 ₹801.15 ₹811.00 0.29% [₹2.35] 60,23,206
23-Dec-2022 ₹814.00 ₹817.95 ₹805.00 ₹808.65 -0.97% [-₹7.95] 28,04,496
22-Dec-2022 ₹819.00 ₹824.70 ₹809.50 ₹816.60 0.32% [₹2.60] 36,26,834
21-Dec-2022 ₹833.00 ₹833.05 ₹812.35 ₹814.00 -1.80% [-₹14.95] 50,79,337
20-Dec-2022 ₹839.75 ₹839.75 ₹822.00 ₹828.95 -1.36% [-₹11.45] 28,28,863
19-Dec-2022 ₹822.70 ₹845.05 ₹822.00 ₹840.40 2.15% [₹17.65] 63,97,169
16-Dec-2022 ₹825.00 ₹832.70 ₹819.90 ₹822.75 -0.44% [-₹3.60] 43,09,644
15-Dec-2022 ₹829.00 ₹831.00 ₹824.35 ₹826.35 -0.34% [-₹2.85] 29,96,482
14-Dec-2022 ₹840.65 ₹842.00 ₹828.15 ₹829.20 -1.06% [-₹8.85] 74,91,333
13-Dec-2022 ₹822.00 ₹840.00 ₹822.00 ₹838.05 1.16% [₹9.65] 38,32,999
12-Dec-2022 ₹832.60 ₹836.95 ₹825.40 ₹828.40 -0.78% [-₹6.50] 31,49,823
09-Dec-2022 ₹830.30 ₹836.60 ₹823.95 ₹834.90 0.28% [₹2.30] 46,15,843
08-Dec-2022 ₹833.00 ₹840.20 ₹826.30 ₹832.60 -0.17% [-₹1.40] 48,22,179
07-Dec-2022 ₹837.55 ₹841.60 ₹832.00 ₹834.00 0.08% [₹0.65] 37,71,882
06-Dec-2022 ₹844.90 ₹845.00 ₹829.70 ₹833.35 -1.27% [-₹10.75] 55,67,349
05-Dec-2022 ₹851.00 ₹851.60 ₹840.85 ₹844.10 -0.54% [-₹4.55] 33,11,316
02-Dec-2022 ₹851.40 ₹851.95 ₹839.10 ₹848.65 0.01% [₹0.05] 35,05,272
01-Dec-2022 ₹853.00 ₹853.20 ₹841.60 ₹848.60 -0.02% [-₹0.15] 45,06,664
30-Nov-2022 ₹834.80 ₹852.00 ₹832.60 ₹848.75 1.54% [₹12.90] 68,74,390
29-Nov-2022 ₹839.00 ₹844.80 ₹835.00 ₹835.85 -0.19% [-₹1.55] 26,80,296
28-Nov-2022 ₹840.25 ₹852.55 ₹836.05 ₹837.40 -1.12% [-₹9.45] 36,68,846
25-Nov-2022 ₹852.00 ₹860.00 ₹841.60 ₹846.85 -0.18% [-₹1.50] 29,91,065
24-Nov-2022 ₹846.00 ₹851.00 ₹837.75 ₹848.35 0.60% [₹5.10] 34,55,310
23-Nov-2022 ₹851.85 ₹851.85 ₹841.60 ₹843.25 -0.51% [-₹4.35] 45,96,816
22-Nov-2022 ₹853.40 ₹860.55 ₹845.10 ₹847.60 -0.42% [-₹3.60] 76,01,660
21-Nov-2022 ₹837.00 ₹852.80 ₹835.00 ₹851.20 1.66% [₹13.90] 55,27,122
18-Nov-2022 ₹849.95 ₹851.85 ₹831.10 ₹837.30 -1.05% [-₹8.85] 74,05,949
17-Nov-2022 ₹841.80 ₹849.40 ₹838.40 ₹846.15 0.59% [₹4.95] 45,45,534
14-Nov-2022 ₹818.00 ₹830.80 ₹817.00 ₹821.90 -0.60% [-₹5.00] 1,04,06,576
11-Nov-2022 ₹830.75 ₹836.90 ₹823.80 ₹826.90 0.14% [₹1.15] 43,25,441
10-Nov-2022 ₹819.80 ₹830.70 ₹817.55 ₹825.75 0.82% [₹6.70] 44,25,290
09-Nov-2022 ₹824.20 ₹825.50 ₹814.45 ₹819.05 -0.44% [-₹3.65] 39,69,171
07-Nov-2022 ₹817.00 ₹824.05 ₹809.00 ₹822.70 0.77% [₹6.30] 71,71,570
04-Nov-2022 ₹815.70 ₹821.80 ₹809.20 ₹816.40 -0.27% [-₹2.25] 37,68,226
03-Nov-2022 ₹809.75 ₹824.40 ₹804.20 ₹818.65 1.09% [₹8.80] 58,97,840
31-Oct-2022 ₹823.00 ₹833.80 ₹820.00 ₹832.00 1.85% [₹15.15] 54,87,233
27-Oct-2022 ₹806.50 ₹822.20 ₹804.20 ₹817.10 1.84% [₹14.80] 81,59,181
25-Oct-2022 ₹806.15 ₹806.35 ₹798.70 ₹802.30 0.02% [₹0.20] 31,84,277
24-Oct-2022 ₹800.00 ₹807.50 ₹800.00 ₹802.10 0.58% [₹4.65] 5,22,406
20-Oct-2022 ₹782.00 ₹794.00 ₹778.30 ₹792.90 1.21% [₹9.50] 47,56,732
19-Oct-2022 ₹787.95 ₹788.65 ₹779.50 ₹783.40 0.03% [₹0.25] 52,19,180
18-Oct-2022 ₹769.85 ₹785.60 ₹768.65 ₹783.15 2.24% [₹17.15] 43,91,263
17-Oct-2022 ₹761.00 ₹771.00 ₹759.85 ₹766.00 0.01% [₹0.05] 45,66,333
14-Oct-2022 ₹779.95 ₹779.95 ₹763.05 ₹765.95 -0.38% [-₹2.95] 36,08,210
13-Oct-2022 ₹775.00 ₹779.00 ₹767.65 ₹768.90 -0.86% [-₹6.65] 28,42,056
12-Oct-2022 ₹780.30 ₹781.35 ₹769.20 ₹775.55 -0.61% [-₹4.75] 59,84,299
11-Oct-2022 ₹797.50 ₹797.50 ₹776.00 ₹780.30 -1.52% [-₹12.05] 36,99,862
10-Oct-2022 ₹784.95 ₹794.80 ₹779.70 ₹792.35 -0.09% [-₹0.75] 35,19,416
07-Oct-2022 ₹792.00 ₹796.80 ₹784.70 ₹793.10 0.57% [₹4.50] 60,25,982
06-Oct-2022 ₹810.55 ₹815.85 ₹786.65 ₹788.60 -2.49% [-₹20.10] 65,03,205
04-Oct-2022 ₹813.00 ₹816.75 ₹807.50 ₹808.70 0.67% [₹5.35] 57,72,140
03-Oct-2022 ₹803.40 ₹815.55 ₹798.05 ₹803.35 0.43% [₹3.45] 1,26,19,046
30-Sep-2022 ₹765.95 ₹809.00 ₹761.45 ₹799.90 4.61% [₹35.25] 74,69,164
29-Sep-2022 ₹763.95 ₹769.00 ₹759.30 ₹764.65 0.42% [₹3.20] 54,13,233
28-Sep-2022 ₹755.50 ₹771.00 ₹755.00 ₹761.45 0.11% [₹0.85] 55,46,932
26-Sep-2022 ₹769.95 ₹771.15 ₹753.20 ₹755.05 -2.11% [-₹16.30] 1,31,44,297
23-Sep-2022 ₹788.00 ₹788.00 ₹768.70 ₹771.35 -1.63% [-₹12.75] 92,71,829
22-Sep-2022 ₹791.20 ₹794.80 ₹776.35 ₹784.10 0.50% [₹3.90] 77,21,133
21-Sep-2022 ₹792.15 ₹797.00 ₹779.00 ₹780.20 -1.51% [-₹11.95] 99,66,193
20-Sep-2022 ₹786.70 ₹796.95 ₹785.00 ₹792.15 1.20% [₹9.40] 79,36,714
19-Sep-2022 ₹773.50 ₹786.00 ₹772.20 ₹782.75 0.40% [₹3.10] 57,60,313
16-Sep-2022 ₹788.00 ₹788.00 ₹776.45 ₹779.65 -0.69% [-₹5.45] 2,02,11,162
15-Sep-2022 ₹788.00 ₹790.65 ₹782.00 ₹785.10 0.22% [₹1.75] 54,85,310
14-Sep-2022 ₹776.00 ₹788.40 ₹775.75 ₹783.35 -0.11% [-₹0.90] 66,45,392
13-Sep-2022 ₹774.00 ₹788.90 ₹770.00 ₹784.25 1.96% [₹15.10] 83,35,652
12-Sep-2022 ₹767.00 ₹771.40 ₹764.50 ₹769.15 0.44% [₹3.40] 26,54,087
09-Sep-2022 ₹773.00 ₹774.80 ₹762.90 ₹765.75 -0.53% [-₹4.05] 46,27,905
08-Sep-2022 ₹759.00 ₹776.00 ₹757.05 ₹769.80 2.22% [₹16.70] 1,06,48,073
07-Sep-2022 ₹755.50 ₹761.90 ₹686.20 ₹753.10 -1.07% [-₹8.15] 12,67,94,211
06-Sep-2022 ₹740.40 ₹765.00 ₹740.40 ₹761.25 2.82% [₹20.85] 1,01,66,270
05-Sep-2022 ₹735.00 ₹741.95 ₹733.25 ₹740.40 0.73% [₹5.40] 36,60,135
02-Sep-2022 ₹725.00 ₹740.90 ₹719.65 ₹735.00 -0.01% [-₹0.05] 56,93,707
01-Sep-2022 ₹726.50 ₹746.00 ₹726.50 ₹735.05 1.16% [₹8.45] 1,18,69,518
30-Aug-2022 ₹722.00 ₹730.10 ₹711.80 ₹726.60 0.83% [₹6.00] 88,94,800
29-Aug-2022 ₹717.70 ₹724.90 ₹715.10 ₹720.60 -1.40% [-₹10.25] 58,78,942
26-Aug-2022 ₹741.50 ₹741.50 ₹728.00 ₹730.85 -1.37% [-₹10.15] 59,28,897
25-Aug-2022 ₹744.80 ₹754.05 ₹735.25 ₹741.00 0.30% [₹2.25] 98,49,958
24-Aug-2022 ₹722.85 ₹754.20 ₹718.00 ₹738.75 0.16% [₹1.15] 1,49,22,081
23-Aug-2022 ₹725.00 ₹742.60 ₹722.55 ₹737.60 1.37% [₹10.00] 82,29,797
22-Aug-2022 ₹731.85 ₹734.40 ₹724.40 ₹727.60 -0.64% [-₹4.70] 81,18,490
19-Aug-2022 ₹730.20 ₹737.60 ₹726.00 ₹732.30 -0.12% [-₹0.90] 1,37,43,828
18-Aug-2022 ₹725.00 ₹736.00 ₹720.90 ₹733.20 1.42% [₹10.25] 1,03,54,897
17-Aug-2022 ₹707.00 ₹724.65 ₹702.30 ₹722.95 2.68% [₹18.85] 88,12,954
16-Aug-2022 ₹715.00 ₹716.00 ₹700.50 ₹704.10 -0.79% [-₹5.60] 66,79,663
12-Aug-2022 ₹709.85 ₹712.50 ₹706.65 ₹709.70 -0.01% [-₹0.10] 45,40,159
11-Aug-2022 ₹718.80 ₹719.40 ₹705.70 ₹709.80 -0.76% [-₹5.45] 71,42,902
10-Aug-2022 ₹713.90 ₹718.00 ₹706.00 ₹715.25 1.55% [₹10.90] 1,22,01,239
05-Aug-2022 ₹698.00 ₹710.00 ₹696.35 ₹703.65 1.35% [₹9.35] 58,11,092
04-Aug-2022 ₹698.20 ₹698.50 ₹680.70 ₹694.30 0.17% [₹1.15] 63,52,142
03-Aug-2022 ₹688.00 ₹696.85 ₹687.00 ₹693.15 0.92% [₹6.35] 52,37,250
02-Aug-2022 ₹700.00 ₹700.30 ₹681.15 ₹686.80 -1.10% [-₹7.65] 62,36,599
01-Aug-2022 ₹677.95 ₹697.80 ₹677.05 ₹694.45 2.43% [₹16.50] 88,12,526
29-Jul-2022 ₹672.80 ₹680.65 ₹671.00 ₹677.95 1.66% [₹11.10] 76,69,970
28-Jul-2022 ₹678.80 ₹679.40 ₹664.20 ₹666.85 -1.19% [-₹8.05] 73,74,170
27-Jul-2022 ₹683.95 ₹683.95 ₹669.70 ₹674.90 -1.34% [-₹9.20] 62,37,523
26-Jul-2022 ₹682.60 ₹685.35 ₹670.25 ₹684.10 0.84% [₹5.70] 50,16,687
25-Jul-2022 ₹680.00 ₹686.55 ₹676.55 ₹678.40 -0.07% [-₹0.45] 29,13,348
22-Jul-2022 ₹679.70 ₹681.90 ₹675.20 ₹678.85 0.07% [₹0.50] 24,15,220
21-Jul-2022 ₹671.50 ₹679.95 ₹671.20 ₹678.35 1.15% [₹7.70] 35,50,107
20-Jul-2022 ₹680.00 ₹680.00 ₹668.20 ₹670.65 -0.33% [-₹2.25] 44,58,819
19-Jul-2022 ₹675.00 ₹677.00 ₹663.10 ₹672.90 1.49% [₹9.85] 78,36,419
18-Jul-2022 ₹657.00 ₹670.00 ₹649.15 ₹663.05 1.73% [₹11.25] 89,82,417
15-Jul-2022 ₹648.95 ₹657.50 ₹643.25 ₹651.80 1.58% [₹10.15] 55,67,877
14-Jul-2022 ₹650.00 ₹652.20 ₹628.75 ₹641.65 -0.29% [-₹1.85] 1,13,79,990
13-Jul-2022 ₹670.00 ₹670.00 ₹641.00 ₹643.50 -2.94% [-₹19.50] 1,20,30,163
12-Jul-2022 ₹663.25 ₹666.90 ₹660.00 ₹663.00 0.37% [₹2.45] 74,16,645
11-Jul-2022 ₹675.00 ₹681.00 ₹658.95 ₹660.55 -4.98% [-₹34.60] 1,86,87,521
08-Jul-2022 ₹688.00 ₹696.60 ₹686.65 ₹695.15 1.22% [₹8.35] 27,32,170
07-Jul-2022 ₹692.00 ₹696.50 ₹685.45 ₹686.80 -1.03% [-₹7.15] 34,85,283
06-Jul-2022 ₹684.50 ₹694.95 ₹684.20 ₹693.95 1.39% [₹9.50] 46,97,006
05-Jul-2022 ₹683.30 ₹689.30 ₹680.05 ₹684.45 0.37% [₹2.55] 34,94,504
04-Jul-2022 ₹670.50 ₹685.50 ₹666.05 ₹681.90 1.25% [₹8.45] 42,29,588
01-Jul-2022 ₹684.85 ₹685.80 ₹666.00 ₹673.45 -1.68% [-₹11.50] 44,88,771
30-Jun-2022 ₹689.80 ₹691.60 ₹679.00 ₹684.95 -0.41% [-₹2.85] 65,05,666
29-Jun-2022 ₹677.00 ₹689.10 ₹675.00 ₹687.80 0.98% [₹6.65] 50,11,798
28-Jun-2022 ₹683.00 ₹684.90 ₹676.30 ₹681.15 -0.41% [-₹2.80] 32,16,376
27-Jun-2022 ₹675.00 ₹687.00 ₹671.20 ₹683.95 1.90% [₹12.75] 52,84,297
24-Jun-2022 ₹662.10 ₹675.70 ₹662.10 ₹671.20 1.67% [₹11.00] 56,21,332
22-Jun-2022 ₹648.60 ₹650.35 ₹641.45 ₹642.85 -1.75% [-₹11.45] 43,48,884
21-Jun-2022 ₹642.10 ₹658.15 ₹640.50 ₹654.30 2.09% [₹13.40] 35,15,991
20-Jun-2022 ₹644.95 ₹647.45 ₹634.20 ₹640.90 -0.43% [-₹2.75] 38,83,001
17-Jun-2022 ₹656.00 ₹661.75 ₹638.00 ₹643.65 -1.61% [-₹10.55] 1,10,85,830
16-Jun-2022 ₹683.10 ₹683.90 ₹650.00 ₹654.20 -4.09% [-₹27.90] 95,25,587
15-Jun-2022 ₹681.95 ₹685.00 ₹673.50 ₹682.10 0.01% [₹0.05] 60,05,970
14-Jun-2022 ₹669.10 ₹689.40 ₹669.10 ₹682.05 1.60% [₹10.75] 88,78,530
13-Jun-2022 ₹660.10 ₹673.35 ₹658.00 ₹671.30 -0.30% [-₹2.05] 59,82,102
10-Jun-2022 ₹668.00 ₹676.45 ₹668.00 ₹673.35 -0.44% [-₹3.00] 32,21,484
09-Jun-2022 ₹660.00 ₹679.40 ₹655.10 ₹676.35 1.97% [₹13.05] 67,74,925
08-Jun-2022 ₹682.50 ₹687.80 ₹660.45 ₹663.30 -3.21% [-₹22.00] 1,39,04,149
07-Jun-2022 ₹678.15 ₹687.25 ₹673.30 ₹685.30 0.34% [₹2.35] 83,49,903
06-Jun-2022 ₹682.20 ₹689.80 ₹676.50 ₹682.95 -0.52% [-₹3.55] 64,07,024
03-Jun-2022 ₹697.05 ₹700.80 ₹685.25 ₹686.50 -1.36% [-₹9.45] 66,73,615
02-Jun-2022 ₹688.90 ₹696.95 ₹683.05 ₹695.95 0.19% [₹1.30] 34,66,993
01-Jun-2022 ₹701.55 ₹706.20 ₹691.25 ₹694.65 -0.79% [-₹5.55] 37,49,781
31-May-2022 ₹697.50 ₹706.60 ₹692.60 ₹700.20 0.16% [₹1.15] 4,45,93,174
30-May-2022 ₹687.45 ₹703.75 ₹683.00 ₹699.05 2.14% [₹14.65] 46,75,033
27-May-2022 ₹697.05 ₹700.00 ₹676.00 ₹684.40 -1.33% [-₹9.25] 71,31,633
26-May-2022 ₹690.00 ₹695.50 ₹675.90 ₹693.65 0.79% [₹5.45] 57,80,597
25-May-2022 ₹681.25 ₹689.90 ₹679.55 ₹688.20 1.47% [₹10.00] 41,88,088
24-May-2022 ₹689.25 ₹689.25 ₹675.85 ₹678.20 -1.12% [-₹7.65] 40,53,608
23-May-2022 ₹681.80 ₹693.90 ₹679.60 ₹685.85 -0.30% [-₹2.05] 37,88,601
20-May-2022 ₹688.50 ₹691.50 ₹683.00 ₹687.90 2.02% [₹13.65] 55,77,407
19-May-2022 ₹685.00 ₹693.00 ₹667.85 ₹674.25 -3.15% [-₹21.90] 73,22,668
18-May-2022 ₹721.00 ₹727.15 ₹689.20 ₹696.15 -1.54% [-₹10.90] 1,89,92,703
17-May-2022 ₹695.00 ₹710.00 ₹690.85 ₹707.05 2.00% [₹13.85] 48,47,812
16-May-2022 ₹685.85 ₹698.00 ₹679.65 ₹693.20 0.48% [₹3.30] 54,12,233
13-May-2022 ₹713.00 ₹713.00 ₹684.75 ₹689.90 -2.20% [-₹15.50] 1,19,38,252
12-May-2022 ₹715.25 ₹722.80 ₹701.25 ₹705.40 -2.41% [-₹17.45] 67,54,953
11-May-2022 ₹719.65 ₹735.00 ₹716.90 ₹722.85 0.44% [₹3.20] 69,19,703
10-May-2022 ₹711.00 ₹728.50 ₹710.15 ₹719.65 1.15% [₹8.15] 67,46,893
09-May-2022 ₹706.10 ₹720.50 ₹704.45 ₹711.50 0.18% [₹1.25] 48,19,274
06-May-2022 ₹711.25 ₹723.90 ₹707.75 ₹710.25 -1.21% [-₹8.70] 59,12,312
05-May-2022 ₹726.00 ₹733.10 ₹714.25 ₹718.95 -0.48% [-₹3.45] 48,36,692
04-May-2022 ₹737.00 ₹739.35 ₹717.00 ₹722.40 -2.56% [-₹18.95] 67,85,271
02-May-2022 ₹734.00 ₹742.95 ₹730.35 ₹741.35 0.32% [₹2.35] 39,38,533
29-Apr-2022 ₹752.00 ₹761.00 ₹735.55 ₹739.00 -1.12% [-₹8.35] 72,19,115
28-Apr-2022 ₹751.00 ₹754.30 ₹744.60 ₹747.35 -0.68% [-₹5.15] 61,01,866
27-Apr-2022 ₹750.00 ₹761.55 ₹746.40 ₹752.50 -0.50% [-₹3.80] 45,71,399
26-Apr-2022 ₹745.00 ₹758.90 ₹739.10 ₹756.30 2.29% [₹16.95] 49,87,848
25-Apr-2022 ₹729.95 ₹743.00 ₹729.15 ₹739.35 0.08% [₹0.60] 35,71,031
22-Apr-2022 ₹731.00 ₹740.90 ₹729.00 ₹738.75 0.41% [₹3.00] 51,82,247
21-Apr-2022 ₹743.90 ₹743.90 ₹730.00 ₹735.75 -0.49% [-₹3.60] 61,11,830
20-Apr-2022 ₹730.05 ₹744.50 ₹723.95 ₹739.35 2.19% [₹15.85] 66,32,292
19-Apr-2022 ₹739.00 ₹739.00 ₹716.85 ₹723.50 -0.82% [-₹6.00] 99,57,060
18-Apr-2022 ₹736.65 ₹740.15 ₹723.40 ₹729.50 -1.51% [-₹11.15] 89,50,327
13-Apr-2022 ₹742.00 ₹756.50 ₹737.95 ₹740.65 -0.13% [-₹1.00] 63,43,030
12-Apr-2022 ₹759.95 ₹759.95 ₹740.10 ₹741.65 -2.16% [-₹16.40] 39,04,026
11-Apr-2022 ₹757.00 ₹765.20 ₹756.00 ₹758.05 -0.53% [-₹4.05] 49,27,865
08-Apr-2022 ₹768.35 ₹768.35 ₹757.60 ₹762.10 -0.04% [-₹0.30] 55,83,587
07-Apr-2022 ₹775.00 ₹777.85 ₹759.55 ₹762.40 -1.71% [-₹13.25] 58,18,505
06-Apr-2022 ₹764.00 ₹780.70 ₹763.00 ₹775.65 1.18% [₹9.05] 74,90,027
05-Apr-2022 ₹767.80 ₹773.80 ₹761.00 ₹766.60 -0.16% [-₹1.20] 39,90,794
04-Apr-2022 ₹757.85 ₹775.00 ₹756.20 ₹767.80 1.23% [₹9.30] 57,83,224
01-Apr-2022 ₹759.80 ₹766.65 ₹749.25 ₹758.50 0.47% [₹3.55] 59,20,139
31-Mar-2022 ₹753.00 ₹759.00 ₹739.70 ₹754.95 0.73% [₹5.45] 73,71,181
30-Mar-2022 ₹762.75 ₹769.90 ₹744.60 ₹749.50 -0.72% [-₹5.45] 99,38,988
29-Mar-2022 ₹740.40 ₹763.00 ₹737.00 ₹754.95 2.99% [₹21.90] 1,58,33,573
28-Mar-2022 ₹715.25 ₹737.00 ₹710.10 ₹733.05 3.34% [₹23.70] 79,60,258
25-Mar-2022 ₹712.30 ₹714.45 ₹705.85 ₹709.35 0.42% [₹3.00] 29,30,336
24-Mar-2022 ₹698.00 ₹708.85 ₹697.85 ₹706.35 0.20% [₹1.40] 35,97,143
23-Mar-2022 ₹719.25 ₹719.85 ₹703.00 ₹704.95 -1.99% [-₹14.30] 79,74,713
22-Mar-2022 ₹708.50 ₹721.00 ₹705.85 ₹719.25 1.56% [₹11.05] 30,00,133
21-Mar-2022 ₹722.00 ₹724.35 ₹706.80 ₹708.20 -2.03% [-₹14.70] 63,17,305
17-Mar-2022 ₹720.00 ₹727.95 ₹715.00 ₹722.90 1.53% [₹10.90] 81,68,953
16-Mar-2022 ₹710.00 ₹715.50 ₹705.00 ₹712.00 1.27% [₹8.90] 38,43,706
15-Mar-2022 ₹699.00 ₹709.50 ₹695.50 ₹703.10 0.39% [₹2.70] 60,06,439
14-Mar-2022 ₹688.15 ₹704.85 ₹688.15 ₹700.40 0.80% [₹5.55] 40,16,137
11-Mar-2022 ₹696.70 ₹702.40 ₹691.50 ₹694.85 -0.42% [-₹2.90] 33,53,880
10-Mar-2022 ₹699.95 ₹707.50 ₹690.60 ₹697.75 0.90% [₹6.25] 59,89,327
09-Mar-2022 ₹682.00 ₹698.00 ₹674.30 ₹691.50 1.24% [₹8.50] 98,96,395
08-Mar-2022 ₹675.00 ₹686.85 ₹667.60 ₹683.00 1.13% [₹7.60] 84,62,985
04-Mar-2022 ₹665.00 ₹667.95 ₹650.00 ₹653.70 -2.73% [-₹18.35] 70,94,874
03-Mar-2022 ₹675.00 ₹679.80 ₹668.60 ₹672.05 -0.33% [-₹2.20] 65,17,030
02-Mar-2022 ₹684.00 ₹684.00 ₹666.00 ₹674.25 -1.78% [-₹12.25] 1,02,20,908
28-Feb-2022 ₹681.00 ₹690.00 ₹666.45 ₹686.50 -0.31% [-₹2.15] 83,01,523
25-Feb-2022 ₹677.50 ₹695.15 ₹677.50 ₹688.65 2.65% [₹17.75] 64,52,099
24-Feb-2022 ₹682.00 ₹688.55 ₹645.45 ₹670.90 -4.76% [-₹33.50] 1,41,39,461
23-Feb-2022 ₹700.10 ₹708.95 ₹699.50 ₹704.40 0.74% [₹5.15] 41,24,469
22-Feb-2022 ₹694.20 ₹702.50 ₹687.50 ₹699.25 -1.51% [-₹10.70] 91,48,804
21-Feb-2022 ₹708.05 ₹716.55 ₹703.00 ₹709.95 -0.36% [-₹2.60] 43,07,430
18-Feb-2022 ₹712.05 ₹719.55 ₹711.35 ₹712.55 -0.62% [-₹4.45] 40,99,366
17-Feb-2022 ₹724.45 ₹727.50 ₹715.00 ₹717.00 -0.67% [-₹4.80] 51,07,708
16-Feb-2022 ₹717.40 ₹728.20 ₹708.00 ₹721.80 1.44% [₹10.25] 54,33,910
15-Feb-2022 ₹696.00 ₹713.10 ₹686.60 ₹711.55 3.17% [₹21.85] 46,50,249
14-Feb-2022 ₹704.00 ₹704.00 ₹685.00 ₹689.70 -3.56% [-₹25.45] 74,41,445
11-Feb-2022 ₹721.70 ₹725.40 ₹710.90 ₹715.15 -1.23% [-₹8.90] 56,46,980
10-Feb-2022 ₹722.95 ₹726.95 ₹708.60 ₹724.05 0.65% [₹4.70] 60,74,014
09-Feb-2022 ₹707.10 ₹726.10 ₹702.15 ₹719.35 1.47% [₹10.45] 1,01,85,173
08-Feb-2022 ₹711.20 ₹714.70 ₹701.00 ₹708.90 0.34% [₹2.40] 71,67,684
07-Feb-2022 ₹718.00 ₹720.10 ₹699.50 ₹706.50 -1.90% [-₹13.70] 68,33,983
04-Feb-2022 ₹721.10 ₹723.25 ₹716.50 ₹720.20 -0.20% [-₹1.45] 32,84,198
03-Feb-2022 ₹726.00 ₹729.00 ₹718.50 ₹721.65 -0.47% [-₹3.40] 36,51,578
02-Feb-2022 ₹726.10 ₹731.75 ₹720.50 ₹725.05 0.28% [₹2.00] 32,86,577
01-Feb-2022 ₹733.00 ₹735.00 ₹718.30 ₹723.05 -0.86% [-₹6.25] 48,14,511
31-Jan-2022 ₹728.00 ₹735.00 ₹719.55 ₹729.30 1.89% [₹13.50] 1,07,45,370
28-Jan-2022 ₹714.90 ₹754.00 ₹701.65 ₹715.80 1.21% [₹8.55] 2,14,50,677
27-Jan-2022 ₹706.50 ₹716.00 ₹701.50 ₹707.25 -0.65% [-₹4.60] 89,37,312
25-Jan-2022 ₹684.00 ₹720.45 ₹682.15 ₹711.85 3.18% [₹21.95] 1,41,28,764
24-Jan-2022 ₹690.30 ₹707.00 ₹677.35 ₹689.90 -0.77% [-₹5.35] 1,10,91,633
21-Jan-2022 ₹709.60 ₹714.00 ₹689.35 ₹695.25 -2.82% [-₹20.15] 67,04,622
20-Jan-2022 ₹706.00 ₹719.65 ₹705.25 ₹715.40 1.66% [₹11.70] 48,12,496
19-Jan-2022 ₹714.00 ₹715.00 ₹701.70 ₹703.70 -1.49% [-₹10.65] 58,79,490
18-Jan-2022 ₹727.00 ₹730.70 ₹712.55 ₹714.35 -1.96% [-₹14.25] 43,12,058
17-Jan-2022 ₹720.00 ₹734.75 ₹719.55 ₹728.60 1.11% [₹8.00] 43,40,924
14-Jan-2022 ₹729.95 ₹730.90 ₹718.45 ₹720.60 -1.53% [-₹11.20] 53,44,096
13-Jan-2022 ₹729.00 ₹735.65 ₹726.15 ₹731.80 0.22% [₹1.60] 58,29,874
12-Jan-2022 ₹707.95 ₹732.70 ₹704.20 ₹730.20 3.80% [₹26.75] 1,23,66,953
11-Jan-2022 ₹703.00 ₹709.55 ₹694.60 ₹703.45 -0.21% [-₹1.50] 1,06,42,484
10-Jan-2022 ₹705.40 ₹711.35 ₹703.65 ₹704.95 0.04% [₹0.25] 35,65,324
07-Jan-2022 ₹713.90 ₹715.15 ₹701.45 ₹704.70 -0.80% [-₹5.70] 43,15,015
06-Jan-2022 ₹702.00 ₹720.50 ₹700.00 ₹710.40 1.49% [₹10.40] 2,16,42,414
05-Jan-2022 ₹700.90 ₹702.75 ₹691.75 ₹700.00 0.37% [₹2.55] 45,86,105
04-Jan-2022 ₹692.25 ₹703.25 ₹690.40 ₹697.45 0.89% [₹6.15] 64,73,875
03-Jan-2022 ₹687.80 ₹692.60 ₹683.10 ₹691.30 1.10% [₹7.50] 29,39,833
31-Dec-2021 ₹680.50 ₹694.10 ₹680.00 ₹683.80 0.66% [₹4.45] 45,98,628
30-Dec-2021 ₹677.50 ₹685.80 ₹674.20 ₹679.35 0.37% [₹2.50] 57,01,612
29-Dec-2021 ₹679.95 ₹683.50 ₹675.00 ₹676.85 -0.47% [-₹3.20] 38,47,574
28-Dec-2021 ₹679.85 ₹683.50 ₹675.05 ₹680.05 0.64% [₹4.30] 38,92,590
27-Dec-2021 ₹674.95 ₹678.35 ₹668.65 ₹675.75 -0.19% [-₹1.30] 36,58,572
24-Dec-2021 ₹682.10 ₹682.85 ₹672.65 ₹677.05 -0.25% [-₹1.70] 37,56,020
23-Dec-2021 ₹689.00 ₹689.00 ₹675.50 ₹678.75 -0.88% [-₹6.00] 56,02,466
22-Dec-2021 ₹667.00 ₹686.00 ₹667.00 ₹684.75 2.66% [₹17.75] 85,22,226
21-Dec-2021 ₹663.95 ₹670.90 ₹659.20 ₹667.00 1.33% [₹8.75] 80,84,499
20-Dec-2021 ₹659.15 ₹661.15 ₹645.10 ₹658.25 -1.17% [-₹7.80] 1,18,12,939
17-Dec-2021 ₹681.00 ₹685.70 ₹661.10 ₹666.05 -2.25% [-₹15.35] 1,38,50,460
16-Dec-2021 ₹689.90 ₹689.90 ₹677.60 ₹681.40 -0.59% [-₹4.05] 96,33,006
15-Dec-2021 ₹691.75 ₹694.90 ₹684.10 ₹685.45 -0.89% [-₹6.15] 76,74,319
14-Dec-2021 ₹701.00 ₹706.30 ₹688.40 ₹691.60 -1.64% [-₹11.50] 92,75,631
13-Dec-2021 ₹715.00 ₹718.40 ₹698.35 ₹703.10 -1.07% [-₹7.60] 98,96,899
10-Dec-2021 ₹711.00 ₹718.90 ₹707.00 ₹710.70 -0.46% [-₹3.25] 42,51,339
09-Dec-2021 ₹716.80 ₹723.95 ₹711.00 ₹713.95 -0.17% [-₹1.20] 90,69,515
08-Dec-2021 ₹705.00 ₹719.00 ₹702.30 ₹715.15 2.33% [₹16.30] 82,96,393
07-Dec-2021 ₹702.35 ₹705.70 ₹694.10 ₹698.85 0.18% [₹1.25] 1,02,38,693
06-Dec-2021 ₹718.00 ₹721.90 ₹693.85 ₹697.60 -2.89% [-₹20.75] 88,04,487
03-Dec-2021 ₹730.00 ₹734.65 ₹716.30 ₹718.35 -1.94% [-₹14.20] 1,10,24,093
02-Dec-2021 ₹723.90 ₹735.70 ₹714.15 ₹732.55 1.43% [₹10.30] 1,15,07,427
01-Dec-2021 ₹733.00 ₹737.40 ₹718.25 ₹722.25 -0.82% [-₹6.00] 1,04,88,561