Dilip Buildcon Limited [DBL]

Construction

31-Mar-2023

Open : ₹169.25

High : ₹174.00

Low : ₹167.85

Close : ₹168.90
0.33% [₹0.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	176.99	Sell
Simple Moving Average (21)	187.47	Sell
Simple Moving Average (25)	188.80	Sell
Simple Moving Average (50)	200.26	Sell
Simple Moving Average (100)	212.80	Sell
Simple Moving Average (200)	218.49	Sell

Name	Value	Action
Exponential Moving Average (9)	176.56	Sell
Exponential Moving Average (21)	185.05	Sell
Exponential Moving Average (25)	187.21	Sell
Exponential Moving Average (50)	196.93	Sell
Exponential Moving Average (100)	208.50	Sell
Exponential Moving Average (200)	233.67	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	172.28	-	-
R3	178.80	176.40	170.59	178.13	-
R2	176.40	174.05	170.03	176.06	-
R1	172.65	172.60	169.46	171.98	171.45
P	170.25	170.25	170.25	169.91	169.65
S1	166.50	167.90	168.34	165.83	165.30
S2	164.10	166.45	167.77	176.06	-
S3	160.35	164.10	167.21	159.68	-
S4	-	-	165.52	-	-

Chart Patterns

BullishHarami. :
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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹169.25	₹174.00	₹167.85	₹168.90	0.33% [₹0.55]	7,97,298
29-Mar-2023	₹171.00	₹176.60	₹165.25	₹168.35	-1.92% [-₹3.30]	33,26,989
28-Mar-2023	₹178.80	₹193.40	₹165.00	₹171.65	-2.36% [-₹4.15]	89,08,615
27-Mar-2023	₹183.00	₹183.35	₹174.70	₹175.80	-4.07% [-₹7.45]	2,98,311
24-Mar-2023	₹179.70	₹186.90	₹177.10	₹183.25	2.15% [₹3.85]	6,28,860
23-Mar-2023	₹181.50	₹182.40	₹178.20	₹179.40	-0.91% [-₹1.65]	1,77,027
22-Mar-2023	₹182.60	₹183.90	₹180.50	₹181.05	-0.39% [-₹0.70]	1,66,066
21-Mar-2023	₹183.90	₹183.90	₹180.60	₹181.75	-0.55% [-₹1.00]	1,49,877
20-Mar-2023	₹186.50	₹187.00	₹181.00	₹182.75	-2.32% [-₹4.35]	1,89,274
17-Mar-2023	₹188.00	₹190.00	₹185.75	₹187.10	0.11% [₹0.20]	1,23,685
16-Mar-2023	₹189.50	₹189.90	₹184.40	₹186.90	-1.24% [-₹2.35]	2,45,676
15-Mar-2023	₹192.30	₹193.95	₹188.00	₹189.25	-1.12% [-₹2.15]	3,12,867
14-Mar-2023	₹192.00	₹194.00	₹189.95	₹191.40	-1.80% [-₹3.50]	1,98,595
13-Mar-2023	₹200.00	₹200.00	₹192.10	₹194.90	-2.11% [-₹4.20]	1,79,384
10-Mar-2023	₹201.90	₹201.90	₹198.40	₹199.10	-1.39% [-₹2.80]	2,55,261
09-Mar-2023	₹202.00	₹205.50	₹201.10	₹201.90	0.42% [₹0.85]	2,41,207
08-Mar-2023	₹199.00	₹202.50	₹198.25	₹201.05	1.00% [₹2.00]	1,91,085
06-Mar-2023	₹200.70	₹204.30	₹198.50	₹199.05	-0.13% [-₹0.25]	2,09,880
03-Mar-2023	₹201.70	₹201.70	₹198.70	₹199.30	1.14% [₹2.25]	1,89,451
02-Mar-2023	₹196.80	₹200.80	₹196.80	₹197.05	0.08% [₹0.15]	2,34,875
01-Mar-2023	₹195.10	₹200.15	₹195.10	₹196.90	0.64% [₹1.25]	1,83,087
28-Feb-2023	₹196.50	₹198.00	₹195.00	₹195.65	-0.43% [-₹0.85]	1,40,787
27-Feb-2023	₹196.00	₹198.45	₹195.15	₹196.50	1.58% [₹3.05]	4,18,805
24-Feb-2023	₹198.40	₹200.95	₹192.55	₹193.45	-2.12% [-₹4.20]	2,82,997
23-Feb-2023	₹201.30	₹202.70	₹196.65	₹197.65	-2.35% [-₹4.75]	2,19,410
22-Feb-2023	₹205.50	₹206.15	₹201.25	₹202.40	-1.58% [-₹3.25]	1,83,515
21-Feb-2023	₹207.05	₹209.00	₹205.05	₹205.65	-1.22% [-₹2.55]	2,82,033
20-Feb-2023	₹214.00	₹214.25	₹206.35	₹208.20	0.10% [₹0.20]	5,19,548
17-Feb-2023	₹207.20	₹210.40	₹207.20	₹208.00	-0.12% [-₹0.25]	1,75,180
16-Feb-2023	₹208.50	₹210.70	₹207.20	₹208.25	-0.67% [-₹1.40]	1,26,822
15-Feb-2023	₹209.25	₹212.35	₹208.95	₹209.65	-0.31% [-₹0.65]	1,15,519
14-Feb-2023	₹212.90	₹213.50	₹209.70	₹210.30	-1.15% [-₹2.45]	1,15,329
13-Feb-2023	₹217.00	₹219.80	₹211.10	₹212.75	-0.86% [-₹1.85]	3,70,377
10-Feb-2023	₹210.00	₹216.50	₹210.00	₹214.60	1.51% [₹3.20]	2,04,287
09-Feb-2023	₹209.80	₹214.30	₹208.50	₹211.40	0.74% [₹1.55]	2,43,468
08-Feb-2023	₹205.00	₹210.50	₹205.00	₹209.85	1.62% [₹3.35]	1,57,909
07-Feb-2023	₹209.00	₹210.25	₹205.10	₹206.50	-1.20% [-₹2.50]	1,85,293
06-Feb-2023	₹208.05	₹212.00	₹207.70	₹209.00	0.46% [₹0.95]	2,31,232
03-Feb-2023	₹210.50	₹211.45	₹206.25	₹208.05	-0.57% [-₹1.20]	2,20,009
02-Feb-2023	₹209.70	₹212.00	₹208.10	₹209.25	-0.78% [-₹1.65]	2,32,769
01-Feb-2023	₹217.60	₹220.30	₹208.15	₹210.90	-1.52% [-₹3.25]	4,98,163
31-Jan-2023	₹212.40	₹216.85	₹211.00	₹214.15	1.16% [₹2.45]	2,09,985
30-Jan-2023	₹213.00	₹216.00	₹210.10	₹211.70	-0.91% [-₹1.95]	1,79,845
27-Jan-2023	₹219.00	₹219.15	₹207.15	₹213.65	-1.63% [-₹3.55]	3,43,949
25-Jan-2023	₹219.30	₹219.95	₹215.55	₹217.20	-1.47% [-₹3.25]	1,87,197
24-Jan-2023	₹221.90	₹224.70	₹219.00	₹220.45	2.08% [₹4.50]	8,22,065
23-Jan-2023	₹217.25	₹217.25	₹215.15	₹215.95	-0.12% [-₹0.25]	99,177
20-Jan-2023	₹219.00	₹219.00	₹215.00	₹216.20	-1.05% [-₹2.30]	82,981
19-Jan-2023	₹219.00	₹220.35	₹218.10	₹218.50	-0.77% [-₹1.70]	71,051
18-Jan-2023	₹220.00	₹221.70	₹219.00	₹220.20	0.96% [₹2.10]	1,12,115
17-Jan-2023	₹220.60	₹220.60	₹217.35	₹218.10	-0.93% [-₹2.05]	1,26,344
16-Jan-2023	₹221.75	₹222.65	₹219.75	₹220.15	-0.34% [-₹0.75]	71,535
13-Jan-2023	₹221.30	₹222.45	₹220.00	₹220.90	0.25% [₹0.55]	1,11,910
12-Jan-2023	₹221.05	₹222.25	₹219.00	₹220.35	0.18% [₹0.40]	1,03,989
11-Jan-2023	₹221.10	₹223.00	₹218.95	₹219.95	-0.09% [-₹0.20]	1,40,282
10-Jan-2023	₹222.70	₹223.90	₹219.30	₹220.15	-1.01% [-₹2.25]	1,43,145
09-Jan-2023	₹219.00	₹225.40	₹219.00	₹222.40	2.04% [₹4.45]	2,78,964
06-Jan-2023	₹220.70	₹221.90	₹216.50	₹217.95	-1.02% [-₹2.25]	2,03,409
05-Jan-2023	₹219.90	₹221.70	₹218.70	₹220.20	0.25% [₹0.55]	1,55,536
04-Jan-2023	₹224.45	₹224.45	₹218.40	₹219.65	-1.68% [-₹3.75]	2,82,921
03-Jan-2023	₹221.70	₹229.70	₹220.10	₹223.40	1.57% [₹3.45]	18,86,854
02-Jan-2023	₹217.90	₹222.00	₹216.25	₹219.95	1.36% [₹2.95]	2,88,981
30-Dec-2022	₹218.40	₹220.50	₹216.00	₹217.00	0.02% [₹0.05]	2,08,453
29-Dec-2022	₹216.75	₹219.65	₹215.45	₹216.95	-0.28% [-₹0.60]	1,30,639
28-Dec-2022	₹219.00	₹219.70	₹216.20	₹217.55	-0.73% [-₹1.60]	2,15,360
27-Dec-2022	₹216.80	₹220.50	₹216.05	₹219.15	1.81% [₹3.90]	1,88,040
26-Dec-2022	₹211.00	₹216.95	₹206.50	₹215.25	3.44% [₹7.15]	2,69,116
23-Dec-2022	₹216.10	₹219.70	₹207.20	₹208.10	-6.62% [-₹14.75]	5,31,549
22-Dec-2022	₹227.50	₹230.40	₹219.30	₹222.85	-1.74% [-₹3.95]	3,05,841
21-Dec-2022	₹237.80	₹239.45	₹226.00	₹226.80	-4.30% [-₹10.20]	3,70,522
20-Dec-2022	₹238.00	₹239.20	₹235.00	₹237.00	-0.96% [-₹2.30]	3,16,719
19-Dec-2022	₹243.00	₹243.00	₹235.85	₹239.30	4.34% [₹9.95]	17,42,330
16-Dec-2022	₹233.50	₹237.05	₹228.90	₹229.35	-2.28% [-₹5.35]	6,69,898
15-Dec-2022	₹236.75	₹243.00	₹232.50	₹234.70	2.24% [₹5.15]	18,92,817
14-Dec-2022	₹232.40	₹232.50	₹229.05	₹229.55	-0.58% [-₹1.35]	1,58,593
13-Dec-2022	₹229.40	₹234.80	₹229.00	₹230.90	1.07% [₹2.45]	2,79,126
12-Dec-2022	₹224.75	₹229.35	₹222.20	₹228.45	2.01% [₹4.50]	1,88,110
09-Dec-2022	₹234.90	₹236.90	₹222.30	₹223.95	-4.58% [-₹10.75]	3,86,872
08-Dec-2022	₹239.00	₹240.20	₹233.65	₹234.70	-1.32% [-₹3.15]	2,80,278
07-Dec-2022	₹238.30	₹244.90	₹236.75	₹237.85	0.02% [₹0.05]	3,45,464
06-Dec-2022	₹240.00	₹240.75	₹237.00	₹237.80	-1.49% [-₹3.60]	1,66,649
05-Dec-2022	₹242.85	₹247.00	₹240.15	₹241.40	1.39% [₹3.30]	7,09,866
02-Dec-2022	₹231.15	₹239.50	₹231.15	₹238.10	2.41% [₹5.60]	3,10,090
01-Dec-2022	₹236.70	₹238.60	₹231.50	₹232.50	-1.08% [-₹2.55]	1,53,793
30-Nov-2022	₹237.35	₹238.40	₹232.05	₹235.05	-0.59% [-₹1.40]	1,98,333
29-Nov-2022	₹233.95	₹242.20	₹233.45	₹236.45	1.44% [₹3.35]	6,80,190
28-Nov-2022	₹223.05	₹234.75	₹222.55	₹233.10	4.51% [₹10.05]	5,06,212
25-Nov-2022	₹222.80	₹223.90	₹221.05	₹223.05	0.50% [₹1.10]	1,26,023
24-Nov-2022	₹221.85	₹224.30	₹221.15	₹221.95	0.57% [₹1.25]	1,57,657
23-Nov-2022	₹222.00	₹223.15	₹220.15	₹220.70	-0.23% [-₹0.50]	1,10,166
22-Nov-2022	₹221.95	₹222.75	₹220.45	₹221.20	0.18% [₹0.40]	76,025
21-Nov-2022	₹220.25	₹230.70	₹216.05	₹220.80	-0.14% [-₹0.30]	2,46,084
18-Nov-2022	₹225.90	₹226.85	₹220.10	₹221.10	-1.91% [-₹4.30]	1,64,980
17-Nov-2022	₹227.70	₹227.70	₹223.80	₹225.40	-1.23% [-₹2.80]	1,76,496
14-Nov-2022	₹227.00	₹235.05	₹225.00	₹230.45	2.67% [₹6.00]	5,40,308
11-Nov-2022	₹223.00	₹228.90	₹220.30	₹224.45	1.75% [₹3.85]	2,54,709
10-Nov-2022	₹220.50	₹222.50	₹217.30	₹220.60	-0.43% [-₹0.95]	1,03,557
09-Nov-2022	₹227.60	₹227.60	₹220.70	₹221.55	-1.99% [-₹4.50]	1,14,447
07-Nov-2022	₹223.70	₹229.25	₹221.55	₹226.05	1.57% [₹3.50]	1,64,961
04-Nov-2022	₹221.10	₹225.30	₹220.70	₹222.55	1.16% [₹2.55]	1,77,687
03-Nov-2022	₹216.10	₹221.90	₹216.10	₹220.00	1.06% [₹2.30]	1,32,809
31-Oct-2022	₹218.50	₹220.25	₹214.25	₹215.20	-1.01% [-₹2.20]	1,14,463
27-Oct-2022	₹221.90	₹222.05	₹218.10	₹219.00	-0.50% [-₹1.10]	1,15,991
25-Oct-2022	₹219.90	₹224.25	₹217.65	₹220.10	0.09% [₹0.20]	1,52,893
24-Oct-2022	₹220.65	₹221.00	₹218.50	₹219.90	0.66% [₹1.45]	32,616
20-Oct-2022	₹217.90	₹223.80	₹217.25	₹220.40	0.80% [₹1.75]	5,25,718
19-Oct-2022	₹220.40	₹222.85	₹218.05	₹218.65	-0.48% [-₹1.05]	1,36,041
18-Oct-2022	₹222.00	₹224.40	₹218.55	₹219.70	-0.36% [-₹0.80]	1,85,857
17-Oct-2022	₹220.00	₹225.25	₹219.05	₹220.50	1.40% [₹3.05]	8,05,083
14-Oct-2022	₹220.80	₹222.95	₹216.50	₹217.45	0.09% [₹0.20]	94,166
13-Oct-2022	₹221.00	₹222.15	₹216.15	₹217.25	-1.32% [-₹2.90]	87,540
12-Oct-2022	₹221.50	₹224.00	₹217.95	₹220.15	-0.09% [-₹0.20]	1,04,609
11-Oct-2022	₹224.20	₹225.90	₹217.60	₹220.35	-1.25% [-₹2.80]	1,25,915
10-Oct-2022	₹224.50	₹226.80	₹221.60	₹223.15	-1.28% [-₹2.90]	2,29,410
07-Oct-2022	₹222.55	₹230.00	₹222.10	₹226.05	1.57% [₹3.50]	3,55,265
06-Oct-2022	₹220.90	₹223.90	₹220.60	₹222.55	1.18% [₹2.60]	2,73,158
04-Oct-2022	₹220.50	₹244.00	₹218.40	₹219.95	2.25% [₹4.85]	8,79,235
03-Oct-2022	₹220.70	₹220.80	₹213.50	₹215.10	-2.58% [-₹5.70]	2,64,961
30-Sep-2022	₹213.40	₹228.00	₹208.75	₹220.80	3.93% [₹8.35]	8,08,326
29-Sep-2022	₹217.00	₹218.90	₹211.00	₹212.45	-0.56% [-₹1.20]	1,56,025
28-Sep-2022	₹215.50	₹220.75	₹211.60	₹213.65	-1.36% [-₹2.95]	1,61,347
26-Sep-2022	₹228.60	₹228.60	₹212.80	₹216.60	-5.76% [-₹13.25]	2,93,220
23-Sep-2022	₹236.80	₹237.10	₹228.65	₹229.85	-3.02% [-₹7.15]	1,83,001
22-Sep-2022	₹234.00	₹238.60	₹233.25	₹237.00	0.62% [₹1.45]	1,50,734
21-Sep-2022	₹237.05	₹243.00	₹233.90	₹235.55	-1.32% [-₹3.15]	2,97,381
20-Sep-2022	₹233.00	₹244.00	₹232.55	₹238.70	3.71% [₹8.55]	4,28,747
19-Sep-2022	₹234.50	₹235.95	₹228.25	₹230.15	-1.46% [-₹3.40]	1,77,061
16-Sep-2022	₹241.00	₹243.50	₹231.40	₹233.55	-3.07% [-₹7.40]	2,96,623
15-Sep-2022	₹242.15	₹245.25	₹238.55	₹240.95	-0.02% [-₹0.05]	2,82,377
14-Sep-2022	₹242.80	₹243.25	₹239.25	₹241.00	-1.71% [-₹4.20]	2,95,494
13-Sep-2022	₹250.50	₹251.35	₹243.35	₹245.20	-1.33% [-₹3.30]	3,29,511
12-Sep-2022	₹244.00	₹256.50	₹244.00	₹248.50	2.71% [₹6.55]	12,56,012
09-Sep-2022	₹244.00	₹245.80	₹241.00	₹241.95	-0.14% [-₹0.35]	1,96,292
08-Sep-2022	₹243.50	₹249.90	₹241.10	₹242.30	0.31% [₹0.75]	3,45,728
07-Sep-2022	₹239.00	₹245.00	₹239.00	₹241.55	0.48% [₹1.15]	3,12,578
06-Sep-2022	₹246.90	₹249.70	₹238.50	₹240.40	-2.26% [-₹5.55]	3,46,251
05-Sep-2022	₹242.55	₹251.30	₹242.55	₹245.95	1.67% [₹4.05]	6,82,431
02-Sep-2022	₹246.40	₹249.80	₹240.00	₹241.90	-1.37% [-₹3.35]	2,12,919
01-Sep-2022	₹240.60	₹246.65	₹240.00	₹245.25	1.43% [₹3.45]	2,78,510
30-Aug-2022	₹238.00	₹244.20	₹236.85	₹241.80	2.85% [₹6.70]	3,62,173
29-Aug-2022	₹234.60	₹237.00	₹232.20	₹235.10	-1.57% [-₹3.75]	2,27,140
26-Aug-2022	₹239.55	₹242.80	₹236.35	₹238.85	0.46% [₹1.10]	1,78,538
25-Aug-2022	₹237.90	₹243.50	₹236.75	₹237.75	0.85% [₹2.00]	2,89,610
24-Aug-2022	₹236.40	₹240.00	₹234.85	₹235.75	-0.23% [-₹0.55]	2,29,846
23-Aug-2022	₹234.65	₹239.15	₹229.30	₹236.30	0.70% [₹1.65]	3,16,994
22-Aug-2022	₹241.40	₹241.40	₹231.20	₹234.65	-3.30% [-₹8.00]	2,19,728
19-Aug-2022	₹246.00	₹249.00	₹240.95	₹242.65	-0.96% [-₹2.35]	3,24,583
18-Aug-2022	₹243.70	₹250.80	₹243.00	₹245.00	0.47% [₹1.15]	5,27,720
17-Aug-2022	₹244.00	₹248.00	₹243.00	₹243.85	0.39% [₹0.95]	2,38,207
16-Aug-2022	₹249.00	₹249.00	₹241.50	₹242.90	-2.92% [-₹7.30]	4,53,254
12-Aug-2022	₹248.00	₹257.80	₹247.05	₹250.20	1.23% [₹3.05]	5,81,582
11-Aug-2022	₹247.40	₹250.55	₹245.75	₹247.15	0.32% [₹0.80]	2,38,896
10-Aug-2022	₹246.00	₹251.70	₹244.90	₹246.35	0.57% [₹1.40]	3,63,647
05-Aug-2022	₹247.00	₹247.85	₹240.10	₹242.30	-1.26% [-₹3.10]	2,61,601
04-Aug-2022	₹247.50	₹251.25	₹236.50	₹245.40	-0.41% [-₹1.00]	5,45,007
03-Aug-2022	₹253.15	₹254.70	₹243.70	₹246.40	-2.32% [-₹5.85]	5,60,993
02-Aug-2022	₹236.00	₹261.00	₹235.10	₹252.25	6.12% [₹14.55]	21,76,024
01-Aug-2022	₹236.70	₹244.70	₹234.55	₹237.70	0.76% [₹1.80]	4,50,097
29-Jul-2022	₹233.50	₹242.70	₹231.50	₹235.90	1.38% [₹3.20]	6,04,289
28-Jul-2022	₹236.90	₹236.90	₹230.40	₹232.70	-0.79% [-₹1.85]	2,96,320
27-Jul-2022	₹235.00	₹238.85	₹231.55	₹234.55	-0.17% [-₹0.40]	6,73,201
26-Jul-2022	₹221.00	₹237.80	₹218.80	₹234.95	6.48% [₹14.30]	22,18,901
25-Jul-2022	₹220.40	₹222.00	₹214.05	₹220.65	0.14% [₹0.30]	2,86,852
22-Jul-2022	₹225.00	₹225.80	₹219.20	₹220.35	-1.70% [-₹3.80]	2,09,513
21-Jul-2022	₹224.00	₹227.65	₹222.10	₹224.15	-1.67% [-₹3.80]	4,37,779
20-Jul-2022	₹224.00	₹229.35	₹221.55	₹227.95	4.04% [₹8.85]	13,79,760
19-Jul-2022	₹203.10	₹220.90	₹202.75	₹219.10	7.19% [₹14.70]	23,62,093
18-Jul-2022	₹200.25	₹205.95	₹200.25	₹204.40	2.53% [₹5.05]	2,73,824
15-Jul-2022	₹200.40	₹202.80	₹197.30	₹199.35	0.28% [₹0.55]	1,96,590
14-Jul-2022	₹200.40	₹202.00	₹195.15	₹198.80	-0.45% [-₹0.90]	1,93,277
13-Jul-2022	₹204.10	₹206.60	₹198.10	₹199.70	-2.01% [-₹4.10]	2,31,895
12-Jul-2022	₹204.50	₹209.00	₹203.00	₹203.80	-0.59% [-₹1.20]	4,46,479
11-Jul-2022	₹202.95	₹208.85	₹201.85	₹205.00	1.56% [₹3.15]	7,20,517
08-Jul-2022	₹198.00	₹206.55	₹198.00	₹201.85	2.77% [₹5.45]	10,52,574
07-Jul-2022	₹197.50	₹199.45	₹195.00	₹196.40	0.13% [₹0.25]	3,80,702
06-Jul-2022	₹198.00	₹200.00	₹193.50	₹196.15	-0.71% [-₹1.40]	4,35,070
05-Jul-2022	₹204.20	₹206.50	₹196.10	₹197.55	-4.93% [-₹10.25]	10,23,390
04-Jul-2022	₹191.90	₹209.95	₹191.90	₹207.80	9.48% [₹18.00]	41,85,405
01-Jul-2022	₹190.00	₹190.75	₹187.45	₹189.80	-0.32% [-₹0.60]	2,31,621
30-Jun-2022	₹192.00	₹193.90	₹189.55	₹190.40	-0.50% [-₹0.95]	3,15,743
29-Jun-2022	₹190.00	₹194.75	₹189.80	₹191.35	-0.67% [-₹1.30]	2,00,563
28-Jun-2022	₹194.00	₹194.75	₹191.60	₹192.65	-1.26% [-₹2.45]	3,30,708
27-Jun-2022	₹199.90	₹199.90	₹194.05	₹195.10	0.26% [₹0.50]	2,84,651
24-Jun-2022	₹195.95	₹197.45	₹193.65	₹194.60	1.01% [₹1.95]	3,18,659
22-Jun-2022	₹196.00	₹199.70	₹188.10	₹192.70	-4.06% [-₹8.15]	3,49,093
21-Jun-2022	₹200.00	₹204.75	₹196.35	₹200.85	3.13% [₹6.10]	3,51,701
20-Jun-2022	₹202.00	₹206.05	₹191.30	₹194.75	-2.01% [-₹4.00]	9,99,348
17-Jun-2022	₹204.90	₹208.00	₹196.00	₹198.75	-3.00% [-₹6.15]	4,80,658
16-Jun-2022	₹221.00	₹221.00	₹203.00	₹204.90	-5.14% [-₹11.10]	3,52,308
15-Jun-2022	₹217.80	₹220.00	₹214.10	₹216.00	0.00% [₹0.00]	2,44,683
14-Jun-2022	₹211.20	₹219.50	₹211.20	₹216.00	0.42% [₹0.90]	3,39,142
13-Jun-2022	₹222.90	₹224.60	₹214.00	₹215.10	-5.37% [-₹12.20]	3,30,343
10-Jun-2022	₹225.90	₹238.95	₹222.40	₹227.30	-0.37% [-₹0.85]	6,48,633
09-Jun-2022	₹229.75	₹231.70	₹226.50	₹228.15	-1.32% [-₹3.05]	1,49,659
08-Jun-2022	₹232.95	₹233.40	₹228.05	₹231.20	0.94% [₹2.15]	2,56,715
07-Jun-2022	₹234.95	₹234.95	₹227.55	₹229.05	-2.57% [-₹6.05]	1,84,259
06-Jun-2022	₹230.00	₹236.80	₹227.45	₹235.10	0.88% [₹2.05]	2,90,413
03-Jun-2022	₹241.00	₹243.70	₹231.35	₹233.05	-1.69% [-₹4.00]	5,12,552
02-Jun-2022	₹238.00	₹240.80	₹235.10	₹237.05	-1.92% [-₹4.65]	3,82,763
01-Jun-2022	₹229.00	₹246.85	₹228.50	₹241.70	6.03% [₹13.75]	22,07,201
31-May-2022	₹229.00	₹237.70	₹224.60	₹227.95	-3.39% [-₹8.00]	8,59,445
30-May-2022	₹226.15	₹243.00	₹226.15	₹235.95	5.88% [₹13.10]	7,59,723
27-May-2022	₹223.50	₹227.65	₹221.85	₹222.85	0.56% [₹1.25]	2,34,415
26-May-2022	₹220.00	₹229.00	₹212.00	₹221.60	1.12% [₹2.45]	4,28,567
25-May-2022	₹225.65	₹228.95	₹217.40	₹219.15	-2.38% [-₹5.35]	2,88,453
24-May-2022	₹230.00	₹232.00	₹222.85	₹224.50	-2.05% [-₹4.70]	1,82,430
23-May-2022	₹233.00	₹236.25	₹227.00	₹229.20	0.11% [₹0.25]	2,84,504
20-May-2022	₹228.85	₹231.45	₹226.60	₹228.95	2.10% [₹4.70]	2,53,728
19-May-2022	₹225.00	₹227.25	₹222.25	₹224.25	-3.36% [-₹7.80]	2,12,292
18-May-2022	₹234.00	₹238.60	₹230.15	₹232.05	-0.06% [-₹0.15]	3,40,668
17-May-2022	₹225.00	₹235.00	₹224.10	₹232.20	3.89% [₹8.70]	3,98,444
16-May-2022	₹229.50	₹230.15	₹221.25	₹223.50	-1.28% [-₹2.90]	2,83,563
13-May-2022	₹215.00	₹232.85	₹215.00	₹226.40	6.94% [₹14.70]	10,21,557
12-May-2022	₹218.00	₹218.35	₹211.00	₹211.70	-3.49% [-₹7.65]	4,47,230
11-May-2022	₹231.90	₹232.90	₹214.45	₹219.35	-4.53% [-₹10.40]	5,69,355
10-May-2022	₹235.00	₹240.65	₹228.50	₹229.75	-2.34% [-₹5.50]	3,57,493
09-May-2022	₹221.35	₹239.90	₹221.35	₹235.25	1.20% [₹2.80]	7,32,185
06-May-2022	₹243.00	₹243.05	₹230.00	₹232.45	-5.80% [-₹14.30]	5,83,723
05-May-2022	₹249.80	₹253.00	₹245.30	₹246.75	-0.42% [-₹1.05]	3,22,989
04-May-2022	₹257.40	₹259.80	₹245.30	₹247.80	-3.17% [-₹8.10]	3,53,874
02-May-2022	₹260.00	₹262.90	₹254.00	₹255.90	-2.98% [-₹7.85]	3,11,496
29-Apr-2022	₹271.00	₹273.65	₹262.00	₹263.75	-2.17% [-₹5.85]	3,72,440
28-Apr-2022	₹275.00	₹277.60	₹268.20	₹269.60	-1.10% [-₹3.00]	3,66,210
27-Apr-2022	₹265.90	₹286.45	₹264.80	₹272.60	2.56% [₹6.80]	23,17,605
26-Apr-2022	₹266.00	₹267.80	₹264.25	₹265.80	1.14% [₹3.00]	2,71,342
25-Apr-2022	₹270.00	₹270.00	₹261.45	₹262.80	-3.49% [-₹9.50]	3,83,029
22-Apr-2022	₹274.55	₹278.00	₹271.10	₹272.30	-1.70% [-₹4.70]	3,22,493
21-Apr-2022	₹274.95	₹287.90	₹274.10	₹277.00	1.56% [₹4.25]	6,44,211
20-Apr-2022	₹279.80	₹281.30	₹271.40	₹272.75	-1.62% [-₹4.50]	4,96,125
19-Apr-2022	₹286.80	₹293.85	₹271.10	₹277.25	-2.55% [-₹7.25]	4,92,479
18-Apr-2022	₹290.00	₹292.50	₹282.40	₹284.50	-3.44% [-₹10.15]	5,33,002
13-Apr-2022	₹296.00	₹303.20	₹293.10	₹294.65	0.49% [₹1.45]	7,55,633
12-Apr-2022	₹305.00	₹305.00	₹291.90	₹293.20	-3.73% [-₹11.35]	9,97,822
11-Apr-2022	₹287.10	₹317.55	₹287.05	₹304.55	6.04% [₹17.35]	45,61,851
08-Apr-2022	₹294.40	₹295.50	₹286.00	₹287.20	-1.48% [-₹4.30]	6,50,454
07-Apr-2022	₹292.95	₹297.40	₹286.10	₹291.50	1.51% [₹4.35]	14,42,239
06-Apr-2022	₹302.00	₹309.90	₹284.40	₹287.15	-4.92% [-₹14.85]	48,36,146
05-Apr-2022	₹252.10	₹302.00	₹252.05	₹302.00	19.98% [₹50.30]	87,39,002
04-Apr-2022	₹254.45	₹257.20	₹251.00	₹251.70	-0.57% [-₹1.45]	7,74,590
01-Apr-2022	₹242.00	₹255.00	₹241.75	₹253.15	5.00% [₹12.05]	6,56,123
31-Mar-2022	₹250.40	₹251.70	₹240.00	₹241.10	-3.39% [-₹8.45]	6,26,149
30-Mar-2022	₹243.85	₹262.00	₹241.10	₹249.55	3.55% [₹8.55]	18,65,253
29-Mar-2022	₹239.40	₹243.45	₹233.90	₹241.00	1.82% [₹4.30]	9,59,970
28-Mar-2022	₹250.00	₹251.00	₹235.10	₹236.70	-3.27% [-₹8.00]	11,93,099
25-Mar-2022	₹245.70	₹255.00	₹243.10	₹244.70	0.31% [₹0.75]	8,12,127
24-Mar-2022	₹243.00	₹248.00	₹241.70	₹243.95	0.37% [₹0.90]	3,88,294
23-Mar-2022	₹248.90	₹251.25	₹241.65	₹243.05	-1.62% [-₹4.00]	6,03,452
22-Mar-2022	₹249.90	₹251.85	₹244.40	₹247.05	-0.60% [-₹1.50]	5,21,704
21-Mar-2022	₹254.15	₹256.75	₹246.10	₹248.55	-1.70% [-₹4.30]	4,31,851
17-Mar-2022	₹255.00	₹259.85	₹252.15	₹252.85	0.40% [₹1.00]	6,59,029
16-Mar-2022	₹253.90	₹256.00	₹250.65	₹251.85	0.44% [₹1.10]	2,68,214
15-Mar-2022	₹257.70	₹263.20	₹249.50	₹250.75	-3.07% [-₹7.95]	4,21,830
14-Mar-2022	₹261.70	₹262.95	₹255.65	₹258.70	-0.71% [-₹1.85]	2,08,321
11-Mar-2022	₹259.25	₹263.85	₹256.70	₹260.55	0.83% [₹2.15]	4,73,020
10-Mar-2022	₹255.50	₹264.95	₹255.50	₹258.40	3.19% [₹8.00]	6,29,061
09-Mar-2022	₹253.75	₹253.75	₹248.25	₹250.40	0.44% [₹1.10]	7,17,823
08-Mar-2022	₹248.10	₹254.75	₹242.05	₹249.30	1.76% [₹4.30]	4,80,599
04-Mar-2022	₹266.45	₹266.45	₹255.00	₹257.55	-3.12% [-₹8.30]	4,95,772
03-Mar-2022	₹271.00	₹274.20	₹263.15	₹265.85	-1.21% [-₹3.25]	7,18,355
02-Mar-2022	₹262.10	₹278.00	₹261.15	₹269.10	0.09% [₹0.25]	7,77,598
28-Feb-2022	₹259.50	₹271.95	₹251.00	₹268.85	1.66% [₹4.40]	8,66,543
25-Feb-2022	₹242.05	₹267.95	₹242.05	₹264.45	10.28% [₹24.65]	10,97,734
24-Feb-2022	₹258.00	₹259.75	₹238.05	₹239.80	-10.64% [-₹28.55]	12,18,805
23-Feb-2022	₹284.80	₹284.90	₹265.20	₹268.35	-0.41% [-₹1.10]	29,47,947
22-Feb-2022	₹274.00	₹279.00	₹267.00	₹269.45	-5.06% [-₹14.35]	8,84,676
21-Feb-2022	₹288.25	₹295.00	₹281.70	₹283.80	-3.85% [-₹11.35]	8,69,498
18-Feb-2022	₹305.00	₹309.55	₹293.50	₹295.15	-5.04% [-₹15.65]	8,14,348
17-Feb-2022	₹315.80	₹317.80	₹308.00	₹310.80	-0.50% [-₹1.55]	4,91,110
16-Feb-2022	₹307.40	₹327.90	₹306.90	₹312.35	3.17% [₹9.60]	13,11,609
15-Feb-2022	₹315.40	₹319.20	₹298.20	₹302.75	-4.01% [-₹12.65]	9,68,038
14-Feb-2022	₹330.15	₹330.15	₹314.05	₹315.40	-7.59% [-₹25.90]	6,78,578
11-Feb-2022	₹347.00	₹349.10	₹340.00	₹341.30	-2.40% [-₹8.40]	3,19,274
10-Feb-2022	₹354.00	₹355.75	₹349.05	₹349.70	-0.84% [-₹2.95]	4,00,987
09-Feb-2022	₹356.40	₹357.65	₹351.45	₹352.65	-0.42% [-₹1.50]	1,88,663
08-Feb-2022	₹357.00	₹361.25	₹350.15	₹354.15	-0.59% [-₹2.10]	3,84,192
07-Feb-2022	₹363.00	₹366.50	₹352.10	₹356.25	-1.89% [-₹6.85]	3,28,266
04-Feb-2022	₹372.00	₹372.90	₹360.00	₹363.10	-2.06% [-₹7.65]	3,08,922
03-Feb-2022	₹373.00	₹376.75	₹370.00	₹370.75	-0.11% [-₹0.40]	2,93,407
02-Feb-2022	₹370.00	₹376.00	₹370.00	₹371.15	0.92% [₹3.40]	3,36,669
01-Feb-2022	₹366.90	₹379.00	₹364.10	₹367.75	1.22% [₹4.45]	9,75,891
31-Jan-2022	₹362.10	₹368.65	₹360.25	₹363.30	1.44% [₹5.15]	5,10,807
28-Jan-2022	₹359.70	₹366.95	₹356.40	₹358.15	0.56% [₹2.00]	5,23,851
27-Jan-2022	₹350.00	₹361.10	₹347.35	₹356.15	0.61% [₹2.15]	6,55,582
25-Jan-2022	₹350.00	₹362.80	₹342.60	₹354.00	0.31% [₹1.10]	5,62,157
24-Jan-2022	₹366.95	₹370.40	₹346.65	₹352.90	-1.82% [-₹6.55]	9,57,246
21-Jan-2022	₹368.00	₹382.00	₹357.00	₹359.45	-3.19% [-₹11.85]	15,55,510
20-Jan-2022	₹386.80	₹393.80	₹367.50	₹371.30	-4.02% [-₹15.55]	22,18,423
19-Jan-2022	₹343.15	₹392.65	₹335.10	₹386.85	11.58% [₹40.15]	63,19,057
18-Jan-2022	₹383.00	₹383.00	₹342.55	₹346.70	-8.04% [-₹30.30]	38,75,335
17-Jan-2022	₹394.00	₹400.00	₹375.05	₹377.00	-3.25% [-₹12.65]	17,15,921
14-Jan-2022	₹401.65	₹405.25	₹388.00	₹389.65	-3.89% [-₹15.75]	14,73,689
13-Jan-2022	₹410.10	₹416.00	₹404.65	₹405.40	-1.35% [-₹5.55]	6,11,475
12-Jan-2022	₹416.00	₹417.40	₹410.10	₹410.95	-0.68% [-₹2.80]	3,90,336
11-Jan-2022	₹421.35	₹424.05	₹412.00	₹413.75	-1.57% [-₹6.60]	4,12,909
10-Jan-2022	₹420.00	₹434.05	₹418.75	₹420.35	0.31% [₹1.30]	8,26,928
07-Jan-2022	₹428.00	₹429.75	₹417.00	₹419.05	-1.31% [-₹5.55]	6,40,259
06-Jan-2022	₹426.00	₹431.10	₹423.00	₹424.60	-0.77% [-₹3.30]	4,89,652
05-Jan-2022	₹434.80	₹435.35	₹426.60	₹427.90	-1.60% [-₹6.95]	4,74,189
04-Jan-2022	₹458.00	₹458.80	₹434.00	₹434.85	0.50% [₹2.15]	9,70,993
03-Jan-2022	₹440.00	₹440.00	₹430.00	₹432.70	-2.27% [-₹10.05]	6,08,259
31-Dec-2021	₹468.50	₹478.05	₹432.25	₹442.75	-7.36% [-₹35.20]	24,25,429
30-Dec-2021	₹479.00	₹491.25	₹476.00	₹477.95	-0.28% [-₹1.35]	1,11,366
29-Dec-2021	₹474.85	₹484.85	₹472.90	₹479.30	0.91% [₹4.30]	1,46,067
28-Dec-2021	₹476.90	₹485.75	₹473.00	₹475.00	-0.22% [-₹1.05]	1,42,892
27-Dec-2021	₹484.40	₹485.15	₹470.00	₹476.05	-0.73% [-₹3.50]	1,36,766
24-Dec-2021	₹494.60	₹495.55	₹477.00	₹479.55	-2.55% [-₹12.55]	1,80,385
23-Dec-2021	₹488.00	₹506.45	₹484.95	₹492.10	3.19% [₹15.20]	7,06,328
22-Dec-2021	₹468.90	₹487.60	₹468.90	₹476.90	1.89% [₹8.85]	2,64,220
21-Dec-2021	₹478.80	₹485.40	₹465.00	₹468.05	0.75% [₹3.50]	4,06,373
20-Dec-2021	₹490.10	₹495.00	₹447.20	₹464.55	-6.19% [-₹30.65]	10,16,838
17-Dec-2021	₹513.40	₹513.65	₹491.10	₹495.20	-3.33% [-₹17.05]	2,86,620
16-Dec-2021	₹532.95	₹537.75	₹510.00	₹512.25	-3.49% [-₹18.55]	3,11,758
15-Dec-2021	₹538.95	₹541.80	₹526.50	₹530.80	-1.09% [-₹5.85]	1,08,181
14-Dec-2021	₹544.00	₹548.05	₹535.00	₹536.65	-2.13% [-₹11.70]	1,16,602
13-Dec-2021	₹567.85	₹569.50	₹546.15	₹548.35	-2.39% [-₹13.40]	1,80,777
10-Dec-2021	₹563.00	₹568.75	₹558.45	₹561.75	-0.92% [-₹5.20]	89,532
09-Dec-2021	₹565.10	₹573.00	₹554.00	₹566.95	0.78% [₹4.40]	2,59,686
08-Dec-2021	₹570.00	₹595.00	₹552.00	₹562.55	0.87% [₹4.85]	6,08,517
07-Dec-2021	₹529.00	₹572.80	₹522.50	₹557.70	6.98% [₹36.40]	6,86,813
06-Dec-2021	₹537.60	₹541.25	₹520.00	₹521.30	-2.49% [-₹13.30]	1,63,813
03-Dec-2021	₹545.70	₹556.25	₹531.10	₹534.60	-1.93% [-₹10.50]	2,38,398
02-Dec-2021	₹531.00	₹549.80	₹526.25	₹545.10	2.65% [₹14.05]	3,24,788
01-Dec-2021	₹537.60	₹540.00	₹521.15	₹531.05	0.51% [₹2.70]	2,17,538