GAIL (India) Limited [GAIL]

Oil Gas & Consumable Fuels

31-Mar-2023
Open : ₹105.75
High : ₹107.00
Low : ₹104.85
Close : ₹105.15
-0.33% [-₹0.35]

Moving Average

NameValueAction
Simple Moving Average (9) 105.29 Sell
Simple Moving Average (21) 107.06 Sell
Simple Moving Average (25) 106.26 Sell
Simple Moving Average (50) 101.42 Buy
Simple Moving Average (100) 97.66 Buy
Simple Moving Average (200) 109.31 Sell
NameValueAction
Exponential Moving Average (9) 105.46 Sell
Exponential Moving Average (21) 105.25 Sell
Exponential Moving Average (25) 104.87 Buy
Exponential Moving Average (50) 102.57 Buy
Exponential Moving Average (100) 102.24 Buy
Exponential Moving Average (200) 110.24 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 106.33 - -
R3 108.63 107.82 105.74 108.38 -
R2 107.82 107.00 105.54 107.69 -
R1 106.48 106.49 105.35 106.22 106.08
P 105.67 105.67 105.67 105.54 105.46
S1 104.33 104.85 104.95 104.07 103.93
S2 103.52 104.34 104.76 107.69 -
S3 102.18 103.52 104.56 101.92 -
S4 - - 103.97 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹105.75 ₹107.00 ₹104.85 ₹105.15 -0.33% [-₹0.35] 1,56,41,500
29-Mar-2023 ₹104.15 ₹106.20 ₹104.00 ₹105.50 1.30% [₹1.35] 1,07,45,581
28-Mar-2023 ₹103.90 ₹104.50 ₹103.25 ₹104.15 0.24% [₹0.25] 78,14,715
27-Mar-2023 ₹102.75 ₹104.25 ₹102.35 ₹103.90 0.39% [₹0.40] 95,50,049
24-Mar-2023 ₹104.90 ₹105.60 ₹102.95 ₹103.50 -1.52% [-₹1.60] 1,09,24,642
23-Mar-2023 ₹105.25 ₹105.65 ₹101.90 ₹105.10 -0.28% [-₹0.30] 1,63,18,256
22-Mar-2023 ₹105.50 ₹107.85 ₹102.90 ₹105.40 0.29% [₹0.30] 3,61,25,531
21-Mar-2023 ₹106.00 ₹107.60 ₹104.40 ₹105.10 -4.28% [-₹4.70] 2,66,05,735
20-Mar-2023 ₹110.15 ₹111.30 ₹108.85 ₹109.80 -0.32% [-₹0.35] 2,32,34,444
17-Mar-2023 ₹110.15 ₹111.70 ₹109.40 ₹110.15 0.55% [₹0.60] 2,12,51,193
16-Mar-2023 ₹109.40 ₹112.15 ₹107.80 ₹109.55 0.46% [₹0.50] 2,67,57,814
15-Mar-2023 ₹111.40 ₹111.50 ₹108.75 ₹109.05 -0.86% [-₹0.95] 1,42,37,757
14-Mar-2023 ₹111.05 ₹111.30 ₹109.40 ₹110.00 -0.18% [-₹0.20] 2,33,28,812
13-Mar-2023 ₹112.00 ₹112.45 ₹109.85 ₹110.20 -0.77% [-₹0.85] 2,45,79,514
10-Mar-2023 ₹108.00 ₹111.60 ₹107.80 ₹111.05 2.21% [₹2.40] 2,45,74,077
09-Mar-2023 ₹111.45 ₹111.80 ₹108.40 ₹108.65 -2.34% [-₹2.60] 1,62,40,893
08-Mar-2023 ₹109.70 ₹112.80 ₹109.35 ₹111.25 2.02% [₹2.20] 2,75,68,928
06-Mar-2023 ₹106.00 ₹109.50 ₹105.75 ₹109.05 3.61% [₹3.80] 3,57,71,465
03-Mar-2023 ₹104.65 ₹106.60 ₹104.05 ₹105.25 2.13% [₹2.20] 2,72,32,148
02-Mar-2023 ₹103.15 ₹103.95 ₹102.45 ₹103.05 -0.34% [-₹0.35] 95,86,771
01-Mar-2023 ₹102.20 ₹103.55 ₹102.15 ₹103.40 0.73% [₹0.75] 70,12,524
28-Feb-2023 ₹104.15 ₹104.20 ₹102.30 ₹102.65 -1.44% [-₹1.50] 1,76,17,907
27-Feb-2023 ₹103.85 ₹106.20 ₹103.15 ₹104.15 0.68% [₹0.70] 2,78,02,826
24-Feb-2023 ₹98.50 ₹103.95 ₹98.25 ₹103.45 5.51% [₹5.40] 4,51,76,952
23-Feb-2023 ₹97.05 ₹99.15 ₹96.25 ₹98.05 2.62% [₹2.50] 3,84,62,809
22-Feb-2023 ₹94.95 ₹96.00 ₹93.15 ₹95.55 0.26% [₹0.25] 97,21,273
21-Feb-2023 ₹96.35 ₹96.35 ₹95.05 ₹95.30 -0.42% [-₹0.40] 82,40,973
20-Feb-2023 ₹96.40 ₹96.40 ₹95.30 ₹95.70 -0.31% [-₹0.30] 1,28,37,565
17-Feb-2023 ₹95.75 ₹96.85 ₹95.25 ₹96.00 0.05% [₹0.05] 1,99,37,435
16-Feb-2023 ₹95.50 ₹96.25 ₹95.35 ₹95.95 0.68% [₹0.65] 58,00,257
15-Feb-2023 ₹95.30 ₹95.65 ₹94.50 ₹95.30 -0.10% [-₹0.10] 68,87,911
14-Feb-2023 ₹95.80 ₹96.05 ₹94.30 ₹95.40 -0.37% [-₹0.35] 75,05,908
13-Feb-2023 ₹95.85 ₹96.50 ₹95.35 ₹95.75 -0.10% [-₹0.10] 52,75,322
10-Feb-2023 ₹95.85 ₹96.25 ₹94.85 ₹95.85 0.00% [₹0.00] 95,27,603
09-Feb-2023 ₹96.30 ₹96.30 ₹94.70 ₹95.85 0.05% [₹0.05] 60,65,233
08-Feb-2023 ₹96.00 ₹96.40 ₹95.05 ₹95.80 -0.21% [-₹0.20] 57,63,070
07-Feb-2023 ₹95.00 ₹96.25 ₹94.50 ₹96.00 1.21% [₹1.15] 86,86,792
06-Feb-2023 ₹92.90 ₹95.10 ₹92.20 ₹94.85 2.21% [₹2.05] 1,49,07,237
03-Feb-2023 ₹94.25 ₹94.30 ₹91.05 ₹92.80 -1.17% [-₹1.10] 1,81,91,035
02-Feb-2023 ₹95.50 ₹96.40 ₹93.45 ₹93.90 -2.24% [-₹2.15] 1,77,26,153
01-Feb-2023 ₹95.50 ₹98.00 ₹95.00 ₹96.05 0.95% [₹0.90] 1,90,42,474
31-Jan-2023 ₹94.00 ₹97.80 ₹94.00 ₹95.15 0.21% [₹0.20] 2,48,92,166
30-Jan-2023 ₹99.25 ₹99.90 ₹91.85 ₹94.95 -4.24% [-₹4.20] 2,99,85,336
27-Jan-2023 ₹101.70 ₹102.65 ₹97.90 ₹99.15 -1.73% [-₹1.75] 1,30,64,056
25-Jan-2023 ₹102.00 ₹102.00 ₹99.55 ₹100.90 -1.08% [-₹1.10] 1,20,07,717
24-Jan-2023 ₹102.75 ₹102.75 ₹101.60 ₹102.00 -0.24% [-₹0.25] 85,83,670
23-Jan-2023 ₹100.00 ₹102.85 ₹99.60 ₹102.25 3.28% [₹3.25] 2,83,90,308
20-Jan-2023 ₹97.60 ₹99.20 ₹97.40 ₹99.00 1.43% [₹1.40] 1,36,15,997
19-Jan-2023 ₹97.75 ₹97.90 ₹96.75 ₹97.60 0.36% [₹0.35] 63,84,333
18-Jan-2023 ₹97.45 ₹97.80 ₹96.90 ₹97.25 -0.21% [-₹0.20] 94,17,195
17-Jan-2023 ₹96.95 ₹97.70 ₹96.75 ₹97.45 0.57% [₹0.55] 73,21,828
16-Jan-2023 ₹96.40 ₹97.10 ₹95.80 ₹96.90 0.83% [₹0.80] 46,21,698
13-Jan-2023 ₹96.10 ₹97.30 ₹95.25 ₹96.10 -0.72% [-₹0.70] 96,41,316
12-Jan-2023 ₹97.50 ₹97.80 ₹96.70 ₹96.80 -0.51% [-₹0.50] 78,31,578
11-Jan-2023 ₹98.10 ₹98.50 ₹97.00 ₹97.30 -0.82% [-₹0.80] 97,37,047
10-Jan-2023 ₹98.00 ₹98.95 ₹97.50 ₹98.10 -0.36% [-₹0.35] 92,11,811
09-Jan-2023 ₹97.95 ₹98.95 ₹97.85 ₹98.45 1.23% [₹1.20] 1,24,64,665
06-Jan-2023 ₹97.70 ₹98.75 ₹96.85 ₹97.25 -0.10% [-₹0.10] 1,40,32,853
05-Jan-2023 ₹95.90 ₹97.50 ₹95.15 ₹97.35 2.04% [₹1.95] 1,23,82,060
04-Jan-2023 ₹97.10 ₹97.60 ₹95.15 ₹95.40 -1.45% [-₹1.40] 93,98,653
03-Jan-2023 ₹96.70 ₹97.40 ₹96.40 ₹96.80 0.21% [₹0.20] 60,53,619
02-Jan-2023 ₹96.50 ₹96.80 ₹95.50 ₹96.60 0.57% [₹0.55] 94,33,822
30-Dec-2022 ₹96.80 ₹97.30 ₹95.85 ₹96.05 0.10% [₹0.10] 72,80,552
29-Dec-2022 ₹95.10 ₹96.35 ₹94.75 ₹95.95 0.16% [₹0.15] 1,07,02,585
28-Dec-2022 ₹94.80 ₹96.35 ₹94.25 ₹95.80 0.84% [₹0.80] 98,73,070
27-Dec-2022 ₹94.90 ₹95.30 ₹93.75 ₹95.00 0.64% [₹0.60] 63,30,028
26-Dec-2022 ₹91.50 ₹94.60 ₹90.65 ₹94.40 3.11% [₹2.85] 80,24,641
23-Dec-2022 ₹93.00 ₹93.65 ₹91.00 ₹91.55 -2.76% [-₹2.60] 2,24,44,602
22-Dec-2022 ₹95.15 ₹96.00 ₹92.80 ₹94.15 -1.00% [-₹0.95] 1,20,24,065
21-Dec-2022 ₹98.20 ₹98.50 ₹94.50 ₹95.10 -2.86% [-₹2.80] 1,42,79,180
20-Dec-2022 ₹97.00 ₹98.20 ₹96.00 ₹97.90 0.51% [₹0.50] 1,10,62,080
19-Dec-2022 ₹97.15 ₹97.95 ₹95.90 ₹97.40 0.67% [₹0.65] 1,35,24,731
16-Dec-2022 ₹97.20 ₹100.20 ₹96.60 ₹96.75 -0.62% [-₹0.60] 3,54,84,499
15-Dec-2022 ₹96.15 ₹98.40 ₹95.45 ₹97.35 1.41% [₹1.35] 2,80,06,772
14-Dec-2022 ₹93.25 ₹96.30 ₹93.15 ₹96.00 2.95% [₹2.75] 2,25,98,875
13-Dec-2022 ₹93.15 ₹94.00 ₹92.70 ₹93.25 0.48% [₹0.45] 1,12,15,454
12-Dec-2022 ₹91.10 ₹93.40 ₹90.20 ₹92.80 2.15% [₹1.95] 1,59,20,076
09-Dec-2022 ₹93.05 ₹93.60 ₹90.30 ₹90.85 -1.84% [-₹1.70] 1,58,35,417
08-Dec-2022 ₹93.25 ₹93.45 ₹92.45 ₹92.55 -0.75% [-₹0.70] 1,06,14,975
07-Dec-2022 ₹92.80 ₹94.05 ₹92.80 ₹93.25 0.27% [₹0.25] 1,11,34,858
06-Dec-2022 ₹93.50 ₹93.50 ₹92.20 ₹93.00 -0.16% [-₹0.15] 90,31,442
05-Dec-2022 ₹93.50 ₹93.90 ₹92.65 ₹93.15 -0.05% [-₹0.05] 1,51,48,621
02-Dec-2022 ₹94.00 ₹94.15 ₹93.05 ₹93.20 -0.48% [-₹0.45] 94,94,016
01-Dec-2022 ₹95.25 ₹95.40 ₹93.50 ₹93.65 -1.16% [-₹1.10] 94,33,858
30-Nov-2022 ₹94.50 ₹94.95 ₹93.80 ₹94.75 0.64% [₹0.60] 1,85,01,717
29-Nov-2022 ₹93.00 ₹94.65 ₹92.05 ₹94.15 1.51% [₹1.40] 1,84,84,964
28-Nov-2022 ₹93.30 ₹93.80 ₹92.45 ₹92.75 -0.54% [-₹0.50] 1,13,71,642
25-Nov-2022 ₹92.50 ₹93.85 ₹91.75 ₹93.25 1.25% [₹1.15] 1,22,49,200
24-Nov-2022 ₹90.90 ₹92.45 ₹90.75 ₹92.10 1.43% [₹1.30] 1,40,11,196
23-Nov-2022 ₹91.40 ₹91.40 ₹90.00 ₹90.80 -0.33% [-₹0.30] 86,24,491
22-Nov-2022 ₹90.40 ₹91.25 ₹89.50 ₹91.10 1.62% [₹1.45] 1,85,35,213
21-Nov-2022 ₹90.30 ₹90.65 ₹89.50 ₹89.65 -0.72% [-₹0.65] 78,45,740
18-Nov-2022 ₹90.65 ₹91.55 ₹89.80 ₹90.30 0.17% [₹0.15] 1,44,75,534
17-Nov-2022 ₹90.50 ₹90.90 ₹89.35 ₹90.15 -0.39% [-₹0.35] 49,25,266
14-Nov-2022 ₹88.60 ₹88.65 ₹87.90 ₹88.10 -0.84% [-₹0.75] 79,96,003
11-Nov-2022 ₹89.00 ₹89.35 ₹88.05 ₹88.85 0.74% [₹0.65] 83,65,138
10-Nov-2022 ₹88.50 ₹89.20 ₹87.95 ₹88.20 -0.45% [-₹0.40] 68,98,707
09-Nov-2022 ₹90.50 ₹90.55 ₹88.25 ₹88.60 -2.15% [-₹1.95] 1,21,72,444
07-Nov-2022 ₹88.55 ₹90.80 ₹88.00 ₹90.55 2.26% [₹2.00] 1,34,63,366
04-Nov-2022 ₹91.00 ₹91.35 ₹88.10 ₹88.55 -2.21% [-₹2.00] 1,33,39,109
03-Nov-2022 ₹91.00 ₹91.20 ₹90.20 ₹90.55 -0.82% [-₹0.75] 1,28,21,695
31-Oct-2022 ₹90.55 ₹91.50 ₹90.20 ₹91.30 1.39% [₹1.25] 1,26,58,201
27-Oct-2022 ₹86.65 ₹88.35 ₹85.80 ₹88.05 1.73% [₹1.50] 1,22,03,430
25-Oct-2022 ₹86.80 ₹87.55 ₹85.90 ₹86.55 -0.29% [-₹0.25] 70,86,629
24-Oct-2022 ₹87.30 ₹87.30 ₹86.50 ₹86.80 0.40% [₹0.35] 8,69,107
20-Oct-2022 ₹84.60 ₹87.80 ₹84.15 ₹87.45 3.13% [₹2.65] 1,71,20,292
19-Oct-2022 ₹85.45 ₹85.80 ₹84.50 ₹84.80 -0.24% [-₹0.20] 71,57,063
18-Oct-2022 ₹85.50 ₹85.90 ₹84.90 ₹85.00 -0.06% [-₹0.05] 80,35,885
17-Oct-2022 ₹85.10 ₹85.65 ₹84.35 ₹85.05 -0.06% [-₹0.05] 93,73,705
14-Oct-2022 ₹86.30 ₹86.80 ₹85.05 ₹85.10 -0.41% [-₹0.35] 69,31,298
13-Oct-2022 ₹86.65 ₹87.20 ₹85.25 ₹85.45 -1.04% [-₹0.90] 63,97,554
12-Oct-2022 ₹86.25 ₹86.65 ₹85.10 ₹86.35 0.17% [₹0.15] 1,10,33,418
11-Oct-2022 ₹89.10 ₹89.10 ₹86.00 ₹86.20 -3.36% [-₹3.00] 1,32,59,938
10-Oct-2022 ₹85.50 ₹89.50 ₹85.50 ₹89.20 2.71% [₹2.35] 1,11,58,338
07-Oct-2022 ₹87.55 ₹87.65 ₹86.05 ₹86.85 -0.80% [-₹0.70] 1,24,78,992
06-Oct-2022 ₹87.60 ₹88.15 ₹87.00 ₹87.55 0.34% [₹0.30] 1,06,63,228
04-Oct-2022 ₹86.10 ₹87.80 ₹85.50 ₹87.25 2.47% [₹2.10] 1,03,40,686
03-Oct-2022 ₹87.95 ₹87.95 ₹84.50 ₹85.15 -2.18% [-₹1.90] 1,45,08,849
30-Sep-2022 ₹85.25 ₹87.25 ₹85.00 ₹87.05 1.34% [₹1.15] 1,18,29,278
29-Sep-2022 ₹86.00 ₹86.75 ₹85.25 ₹85.90 0.23% [₹0.20] 1,26,73,874
28-Sep-2022 ₹85.65 ₹86.30 ₹84.45 ₹85.70 -0.64% [-₹0.55] 1,20,68,829
26-Sep-2022 ₹85.65 ₹85.95 ₹83.00 ₹84.85 -1.34% [-₹1.15] 1,51,19,710
23-Sep-2022 ₹88.00 ₹88.50 ₹85.70 ₹86.00 -2.55% [-₹2.25] 86,32,586
22-Sep-2022 ₹88.80 ₹88.90 ₹87.15 ₹88.25 -0.84% [-₹0.75] 1,30,03,243
21-Sep-2022 ₹90.70 ₹90.95 ₹88.55 ₹89.00 -2.09% [-₹1.90] 1,37,40,141
20-Sep-2022 ₹90.40 ₹91.35 ₹90.10 ₹90.90 1.00% [₹0.90] 66,39,747
19-Sep-2022 ₹92.15 ₹92.25 ₹89.80 ₹90.00 -2.07% [-₹1.90] 83,72,178
16-Sep-2022 ₹91.10 ₹93.00 ₹90.20 ₹91.90 0.77% [₹0.70] 1,81,70,179
15-Sep-2022 ₹91.85 ₹93.20 ₹91.10 ₹91.20 -0.55% [-₹0.50] 89,70,450
14-Sep-2022 ₹91.60 ₹92.25 ₹91.30 ₹91.70 -0.65% [-₹0.60] 68,72,183
13-Sep-2022 ₹92.95 ₹93.40 ₹92.10 ₹92.30 -0.49% [-₹0.45] 70,45,689
12-Sep-2022 ₹92.70 ₹93.10 ₹92.35 ₹92.75 0.38% [₹0.35] 65,81,257
09-Sep-2022 ₹92.70 ₹92.95 ₹92.20 ₹92.40 -0.16% [-₹0.15] 55,97,228
08-Sep-2022 ₹93.30 ₹93.75 ₹92.40 ₹92.55 -0.27% [-₹0.25] 71,80,648
07-Sep-2022 ₹93.40 ₹93.85 ₹92.40 ₹92.80 -0.27% [-₹0.25] 1,06,90,240
06-Sep-2022 ₹92.50 ₹93.35 ₹91.20 ₹93.05 -31.96% [-₹43.70] 2,82,96,817
05-Sep-2022 ₹136.00 ₹137.25 ₹134.10 ₹136.75 1.07% [₹1.45] 1,28,16,452
02-Sep-2022 ₹137.10 ₹137.30 ₹134.80 ₹135.30 -0.77% [-₹1.05] 1,15,37,928
01-Sep-2022 ₹136.45 ₹137.30 ₹135.25 ₹136.35 0.18% [₹0.25] 1,26,10,460
30-Aug-2022 ₹135.30 ₹136.95 ₹135.00 ₹136.10 1.61% [₹2.15] 1,11,23,165
29-Aug-2022 ₹133.30 ₹134.25 ₹132.00 ₹133.95 -0.45% [-₹0.60] 90,64,782
26-Aug-2022 ₹134.10 ₹136.40 ₹133.50 ₹134.55 1.43% [₹1.90] 1,14,42,262
25-Aug-2022 ₹132.40 ₹134.15 ₹132.30 ₹132.65 0.42% [₹0.55] 91,96,890
24-Aug-2022 ₹131.35 ₹132.55 ₹130.60 ₹132.10 -0.15% [-₹0.20] 1,16,44,464
23-Aug-2022 ₹128.80 ₹132.60 ₹128.40 ₹132.30 2.28% [₹2.95] 1,13,20,067
22-Aug-2022 ₹131.15 ₹131.70 ₹128.10 ₹129.35 -2.85% [-₹3.80] 1,64,26,946
19-Aug-2022 ₹135.80 ₹136.40 ₹132.85 ₹133.15 -1.81% [-₹2.45] 1,05,24,847
18-Aug-2022 ₹135.25 ₹136.00 ₹134.70 ₹135.60 0.48% [₹0.65] 1,08,18,877
17-Aug-2022 ₹135.45 ₹136.30 ₹134.55 ₹134.95 -0.11% [-₹0.15] 1,23,73,062
16-Aug-2022 ₹132.45 ₹135.25 ₹131.20 ₹135.10 2.74% [₹3.60] 1,70,26,904
12-Aug-2022 ₹129.20 ₹131.80 ₹128.50 ₹131.50 2.22% [₹2.85] 1,94,30,630
11-Aug-2022 ₹132.00 ₹132.15 ₹128.45 ₹128.65 -1.64% [-₹2.15] 2,57,00,920
10-Aug-2022 ₹133.35 ₹133.75 ₹129.90 ₹130.80 -1.91% [-₹2.55] 2,22,07,337
05-Aug-2022 ₹139.90 ₹139.90 ₹132.50 ₹132.90 -5.14% [-₹7.20] 4,36,86,433
04-Aug-2022 ₹140.80 ₹142.20 ₹138.35 ₹140.10 -0.50% [-₹0.70] 2,16,65,496
03-Aug-2022 ₹142.35 ₹142.40 ₹138.00 ₹140.80 -0.49% [-₹0.70] 1,28,76,812
02-Aug-2022 ₹146.85 ₹147.65 ₹140.90 ₹141.50 -3.94% [-₹5.80] 1,80,50,844
01-Aug-2022 ₹146.60 ₹148.80 ₹146.55 ₹147.30 0.48% [₹0.70] 68,85,952
29-Jul-2022 ₹147.30 ₹147.85 ₹146.10 ₹146.60 0.45% [₹0.65] 46,76,585
28-Jul-2022 ₹147.75 ₹147.90 ₹145.30 ₹145.95 -0.55% [-₹0.80] 56,49,223
27-Jul-2022 ₹144.50 ₹147.40 ₹143.30 ₹146.75 1.95% [₹2.80] 69,46,005
26-Jul-2022 ₹147.25 ₹147.25 ₹143.65 ₹143.95 -2.07% [-₹3.05] 86,65,776
25-Jul-2022 ₹144.80 ₹147.50 ₹142.80 ₹147.00 3.81% [₹5.40] 1,35,44,940
22-Jul-2022 ₹144.60 ₹145.25 ₹140.90 ₹141.60 -1.60% [-₹2.30] 82,60,225
21-Jul-2022 ₹141.80 ₹144.45 ₹141.60 ₹143.90 1.66% [₹2.35] 58,54,492
20-Jul-2022 ₹144.10 ₹147.40 ₹141.00 ₹141.55 0.93% [₹1.30] 1,44,67,608
19-Jul-2022 ₹143.90 ₹145.00 ₹137.30 ₹140.25 -2.67% [-₹3.85] 80,14,961
18-Jul-2022 ₹140.70 ₹144.50 ₹140.70 ₹144.10 2.60% [₹3.65] 45,03,563
15-Jul-2022 ₹139.55 ₹141.75 ₹139.35 ₹140.45 0.83% [₹1.15] 66,99,483
14-Jul-2022 ₹137.75 ₹139.85 ₹137.50 ₹139.30 1.31% [₹1.80] 63,73,845
13-Jul-2022 ₹139.95 ₹139.95 ₹136.35 ₹137.50 -1.08% [-₹1.50] 92,66,304
12-Jul-2022 ₹138.00 ₹140.20 ₹136.60 ₹139.00 0.29% [₹0.40] 64,47,198
11-Jul-2022 ₹137.25 ₹139.50 ₹136.15 ₹138.60 0.98% [₹1.35] 88,78,298
08-Jul-2022 ₹141.40 ₹141.40 ₹136.05 ₹137.25 0.33% [₹0.45] 66,91,055
07-Jul-2022 ₹134.20 ₹136.95 ₹134.20 ₹136.80 2.43% [₹3.25] 53,08,891
06-Jul-2022 ₹133.50 ₹134.20 ₹129.55 ₹133.55 -0.19% [-₹0.25] 86,58,277
05-Jul-2022 ₹133.85 ₹135.90 ₹133.30 ₹133.80 0.19% [₹0.25] 40,09,019
04-Jul-2022 ₹131.00 ₹134.35 ₹130.95 ₹133.55 0.91% [₹1.20] 43,35,993
01-Jul-2022 ₹134.10 ₹136.40 ₹131.00 ₹132.35 -2.11% [-₹2.85] 1,00,77,624
30-Jun-2022 ₹138.90 ₹140.40 ₹134.75 ₹135.20 -2.91% [-₹4.05] 98,51,023
29-Jun-2022 ₹135.70 ₹139.95 ₹135.50 ₹139.25 1.72% [₹2.35] 99,21,375
28-Jun-2022 ₹133.90 ₹137.20 ₹133.75 ₹136.90 1.67% [₹2.25] 66,04,729
27-Jun-2022 ₹134.00 ₹135.10 ₹132.25 ₹134.65 1.66% [₹2.20] 68,40,302
24-Jun-2022 ₹134.00 ₹134.00 ₹130.75 ₹132.45 0.57% [₹0.75] 81,09,522
22-Jun-2022 ₹134.50 ₹134.90 ₹130.35 ₹133.60 -2.02% [-₹2.75] 1,28,29,949
21-Jun-2022 ₹134.00 ₹137.00 ₹131.50 ₹136.35 3.96% [₹5.20] 94,87,405
20-Jun-2022 ₹139.95 ₹139.95 ₹129.00 ₹131.15 -5.61% [-₹7.80] 1,13,74,439
17-Jun-2022 ₹139.00 ₹142.45 ₹136.20 ₹138.95 -1.10% [-₹1.55] 1,67,35,192
16-Jun-2022 ₹148.95 ₹149.40 ₹140.05 ₹140.50 -4.78% [-₹7.05] 98,22,257
15-Jun-2022 ₹149.60 ₹151.90 ₹146.05 ₹147.55 0.41% [₹0.60] 1,12,64,526
14-Jun-2022 ₹145.60 ₹149.50 ₹145.20 ₹146.95 0.44% [₹0.65] 50,48,744
13-Jun-2022 ₹148.00 ₹148.00 ₹143.60 ₹146.30 -1.88% [-₹2.80] 80,88,056
10-Jun-2022 ₹151.95 ₹153.00 ₹148.40 ₹149.10 -1.62% [-₹2.45] 62,07,503
09-Jun-2022 ₹151.50 ₹155.20 ₹151.05 ₹151.55 -0.59% [-₹0.90] 71,56,660
08-Jun-2022 ₹152.15 ₹154.60 ₹151.00 ₹152.45 0.96% [₹1.45] 1,03,40,944
07-Jun-2022 ₹148.40 ₹153.20 ₹148.25 ₹151.00 1.92% [₹2.85] 1,27,55,092
06-Jun-2022 ₹146.10 ₹149.95 ₹146.00 ₹148.15 0.37% [₹0.55] 50,76,960
03-Jun-2022 ₹150.00 ₹151.20 ₹147.20 ₹147.60 -1.04% [-₹1.55] 55,47,372
02-Jun-2022 ₹149.05 ₹150.35 ₹148.00 ₹149.15 0.10% [₹0.15] 68,60,632
01-Jun-2022 ₹147.45 ₹149.60 ₹147.00 ₹149.00 1.22% [₹1.80] 1,12,77,910
31-May-2022 ₹144.25 ₹152.10 ₹143.50 ₹147.20 2.40% [₹3.45] 2,95,01,879
30-May-2022 ₹145.05 ₹146.00 ₹141.50 ₹143.75 0.67% [₹0.95] 1,01,72,233
27-May-2022 ₹152.30 ₹152.50 ₹142.20 ₹142.80 -5.56% [-₹8.40] 1,14,23,227
26-May-2022 ₹152.45 ₹153.40 ₹148.20 ₹151.20 -0.59% [-₹0.90] 79,46,108
25-May-2022 ₹152.25 ₹154.00 ₹151.05 ₹152.10 0.07% [₹0.10] 82,87,644
24-May-2022 ₹153.85 ₹155.00 ₹151.00 ₹152.00 -0.78% [-₹1.20] 68,41,735
23-May-2022 ₹155.00 ₹156.00 ₹152.70 ₹153.20 -1.98% [-₹3.10] 58,04,217
20-May-2022 ₹154.55 ₹157.15 ₹154.25 ₹156.30 1.66% [₹2.55] 58,46,047
19-May-2022 ₹151.00 ₹154.40 ₹149.75 ₹153.75 0.07% [₹0.10] 70,32,652
18-May-2022 ₹154.75 ₹155.75 ₹152.95 ₹153.65 -0.36% [-₹0.55] 74,40,736
17-May-2022 ₹152.80 ₹154.60 ₹151.10 ₹154.20 2.32% [₹3.50] 63,43,482
16-May-2022 ₹148.95 ₹151.15 ₹147.90 ₹150.70 1.96% [₹2.90] 40,21,403
13-May-2022 ₹151.05 ₹152.80 ₹146.75 ₹147.80 -1.66% [-₹2.50] 75,84,234
12-May-2022 ₹150.35 ₹151.80 ₹148.00 ₹150.30 -0.23% [-₹0.35] 93,50,627
11-May-2022 ₹148.95 ₹153.15 ₹148.45 ₹150.65 1.18% [₹1.75] 1,10,82,243
10-May-2022 ₹154.95 ₹156.95 ₹148.00 ₹148.90 -4.61% [-₹7.20] 1,36,84,697
09-May-2022 ₹158.00 ₹159.95 ₹155.50 ₹156.10 -2.56% [-₹4.10] 71,12,661
06-May-2022 ₹158.60 ₹161.00 ₹157.40 ₹160.20 -0.71% [-₹1.15] 79,10,314
05-May-2022 ₹159.00 ₹163.50 ₹158.60 ₹161.35 2.41% [₹3.80] 1,28,32,565
04-May-2022 ₹157.00 ₹160.10 ₹156.00 ₹157.55 0.00% [₹0.00] 1,00,45,073
02-May-2022 ₹158.15 ₹159.65 ₹156.60 ₹157.55 -1.01% [-₹1.60] 62,04,947
29-Apr-2022 ₹158.50 ₹161.35 ₹158.30 ₹159.15 0.86% [₹1.35] 1,26,74,567
28-Apr-2022 ₹158.00 ₹158.85 ₹156.60 ₹157.80 1.38% [₹2.15] 1,16,17,775
27-Apr-2022 ₹155.90 ₹157.35 ₹154.50 ₹155.65 -0.89% [-₹1.40] 1,42,92,964
26-Apr-2022 ₹159.60 ₹159.90 ₹155.00 ₹157.05 -0.51% [-₹0.80] 1,54,86,515
25-Apr-2022 ₹161.90 ₹162.85 ₹156.00 ₹157.85 -3.87% [-₹6.35] 1,76,44,526
22-Apr-2022 ₹163.00 ₹165.70 ₹162.40 ₹164.20 0.12% [₹0.20] 72,27,533
21-Apr-2022 ₹164.00 ₹165.25 ₹160.50 ₹164.00 -0.97% [-₹1.60] 1,73,80,065
20-Apr-2022 ₹171.45 ₹171.45 ₹163.60 ₹165.60 -2.59% [-₹4.40] 1,76,26,059
19-Apr-2022 ₹169.40 ₹173.50 ₹168.35 ₹170.00 1.22% [₹2.05] 2,80,68,839
18-Apr-2022 ₹167.15 ₹170.80 ₹167.00 ₹167.95 -0.42% [-₹0.70] 1,63,18,964
13-Apr-2022 ₹167.95 ₹169.50 ₹167.00 ₹168.65 1.17% [₹1.95] 1,09,89,496
12-Apr-2022 ₹165.45 ₹168.70 ₹164.45 ₹166.70 1.28% [₹2.10] 2,80,53,587
11-Apr-2022 ₹163.00 ₹165.90 ₹162.55 ₹164.60 1.51% [₹2.45] 1,18,49,302
08-Apr-2022 ₹161.35 ₹162.75 ₹160.15 ₹162.15 0.90% [₹1.45] 72,23,912
07-Apr-2022 ₹162.45 ₹163.45 ₹159.20 ₹160.70 -1.02% [-₹1.65] 77,77,235
06-Apr-2022 ₹159.80 ₹163.25 ₹158.85 ₹162.35 1.00% [₹1.60] 70,78,322
05-Apr-2022 ₹162.85 ₹163.50 ₹160.15 ₹160.75 -0.59% [-₹0.95] 1,15,41,995
04-Apr-2022 ₹163.60 ₹164.40 ₹161.30 ₹161.70 -0.22% [-₹0.35] 1,14,84,642
01-Apr-2022 ₹157.00 ₹162.40 ₹155.85 ₹162.05 4.11% [₹6.40] 1,74,17,060
31-Mar-2022 ₹154.80 ₹157.25 ₹152.85 ₹155.65 1.43% [₹2.20] 2,90,91,799
30-Mar-2022 ₹153.50 ₹154.30 ₹151.90 ₹153.45 0.52% [₹0.80] 99,55,451
29-Mar-2022 ₹153.20 ₹153.50 ₹150.50 ₹152.65 0.36% [₹0.55] 1,04,58,380
28-Mar-2022 ₹152.00 ₹153.35 ₹150.25 ₹152.10 3.01% [₹4.45] 2,78,81,323
25-Mar-2022 ₹147.50 ₹148.65 ₹146.60 ₹147.65 0.37% [₹0.55] 1,03,24,903
24-Mar-2022 ₹144.15 ₹147.85 ₹144.05 ₹147.10 2.44% [₹3.50] 1,18,88,684
23-Mar-2022 ₹144.15 ₹146.20 ₹143.10 ₹143.60 0.10% [₹0.15] 1,44,12,349
22-Mar-2022 ₹145.00 ₹146.15 ₹142.70 ₹143.45 -0.59% [-₹0.85] 1,28,17,516
21-Mar-2022 ₹147.25 ₹147.70 ₹144.00 ₹144.30 -4.63% [-₹7.00] 1,90,59,074
17-Mar-2022 ₹153.25 ₹154.15 ₹150.60 ₹151.30 -0.72% [-₹1.10] 1,80,44,254
16-Mar-2022 ₹149.70 ₹152.80 ₹148.00 ₹152.40 2.66% [₹3.95] 1,52,49,761
15-Mar-2022 ₹151.60 ₹151.90 ₹146.70 ₹148.45 -2.56% [-₹3.90] 2,05,24,474
14-Mar-2022 ₹153.90 ₹156.40 ₹150.90 ₹152.35 -0.03% [-₹0.05] 1,78,53,417
11-Mar-2022 ₹148.00 ₹154.10 ₹148.00 ₹152.40 3.32% [₹4.90] 1,79,45,413
10-Mar-2022 ₹152.00 ₹152.30 ₹146.75 ₹147.50 -4.53% [-₹7.00] 2,53,58,057
09-Mar-2022 ₹158.15 ₹159.00 ₹153.40 ₹154.50 -1.84% [-₹2.90] 1,27,30,151
08-Mar-2022 ₹161.65 ₹163.20 ₹156.60 ₹157.40 -2.63% [-₹4.25] 1,83,37,924
04-Mar-2022 ₹159.00 ₹160.00 ₹154.85 ₹155.45 -2.23% [-₹3.55] 1,83,99,643
03-Mar-2022 ₹154.75 ₹159.80 ₹153.10 ₹159.00 4.23% [₹6.45] 2,93,12,746
02-Mar-2022 ₹146.00 ₹154.80 ₹145.50 ₹152.55 5.32% [₹7.70] 3,44,37,728
28-Feb-2022 ₹135.00 ₹146.75 ₹133.85 ₹144.85 7.46% [₹10.05] 2,79,19,955
25-Feb-2022 ₹131.00 ₹135.45 ₹131.00 ₹134.80 3.89% [₹5.05] 62,41,269
24-Feb-2022 ₹134.00 ₹136.15 ₹128.60 ₹129.75 -6.15% [-₹8.50] 1,34,01,506
23-Feb-2022 ₹135.05 ₹139.90 ₹135.00 ₹138.25 2.75% [₹3.70] 1,12,99,804
22-Feb-2022 ₹132.10 ₹135.50 ₹132.05 ₹134.55 -1.28% [-₹1.75] 1,12,46,953
21-Feb-2022 ₹140.40 ₹140.55 ₹135.70 ₹136.30 -3.23% [-₹4.55] 52,28,053
18-Feb-2022 ₹140.00 ₹141.40 ₹138.35 ₹140.85 0.75% [₹1.05] 61,44,296
17-Feb-2022 ₹140.55 ₹142.35 ₹139.05 ₹139.80 0.32% [₹0.45] 63,67,064
16-Feb-2022 ₹139.35 ₹141.20 ₹138.75 ₹139.35 0.07% [₹0.10] 47,36,139
15-Feb-2022 ₹138.30 ₹139.70 ₹134.15 ₹139.25 1.24% [₹1.70] 65,97,642
14-Feb-2022 ₹139.00 ₹140.70 ₹136.30 ₹137.55 -2.20% [-₹3.10] 83,95,520
11-Feb-2022 ₹140.70 ₹142.75 ₹140.00 ₹140.65 -0.67% [-₹0.95] 77,33,105
10-Feb-2022 ₹143.40 ₹143.45 ₹140.35 ₹141.60 -0.94% [-₹1.35] 2,03,79,088
09-Feb-2022 ₹145.00 ₹145.60 ₹142.30 ₹142.95 -0.94% [-₹1.35] 76,31,688
08-Feb-2022 ₹148.35 ₹148.80 ₹142.30 ₹144.30 -2.66% [-₹3.95] 1,20,55,244
07-Feb-2022 ₹147.45 ₹148.90 ₹146.40 ₹148.25 1.16% [₹1.70] 81,59,964
04-Feb-2022 ₹149.75 ₹151.95 ₹146.15 ₹146.55 -0.58% [-₹0.85] 1,87,72,221
03-Feb-2022 ₹145.00 ₹149.30 ₹145.00 ₹147.40 1.17% [₹1.70] 1,60,96,878
02-Feb-2022 ₹148.50 ₹148.75 ₹145.40 ₹145.70 -1.22% [-₹1.80] 69,62,992
01-Feb-2022 ₹145.00 ₹148.00 ₹144.15 ₹147.50 2.22% [₹3.20] 1,02,41,254
31-Jan-2022 ₹143.00 ₹144.95 ₹142.45 ₹144.30 1.76% [₹2.50] 51,85,472
28-Jan-2022 ₹142.15 ₹146.20 ₹141.30 ₹141.80 0.35% [₹0.50] 89,27,075
27-Jan-2022 ₹142.00 ₹144.05 ₹140.95 ₹141.30 -1.70% [-₹2.45] 1,23,10,614
25-Jan-2022 ₹138.75 ₹144.15 ₹138.10 ₹143.75 2.06% [₹2.90] 1,10,55,193
24-Jan-2022 ₹142.05 ₹143.70 ₹138.70 ₹140.85 -1.78% [-₹2.55] 1,05,01,660
21-Jan-2022 ₹146.45 ₹146.80 ₹141.35 ₹143.40 -2.68% [-₹3.95] 81,07,838
20-Jan-2022 ₹147.60 ₹148.50 ₹146.25 ₹147.35 -0.41% [-₹0.60] 62,55,487
19-Jan-2022 ₹142.60 ₹148.50 ₹142.40 ₹147.95 3.53% [₹5.05] 1,99,30,096
18-Jan-2022 ₹144.60 ₹146.00 ₹141.95 ₹142.90 -1.24% [-₹1.80] 91,83,014
17-Jan-2022 ₹141.55 ₹145.30 ₹140.75 ₹144.70 0.28% [₹0.40] 83,49,604
14-Jan-2022 ₹144.40 ₹145.60 ₹143.20 ₹144.30 -0.45% [-₹0.65] 41,96,916
13-Jan-2022 ₹143.70 ₹145.35 ₹142.75 ₹144.95 0.94% [₹1.35] 67,87,237
12-Jan-2022 ₹142.25 ₹144.00 ₹141.85 ₹143.60 1.27% [₹1.80] 47,80,761
11-Jan-2022 ₹142.75 ₹143.45 ₹141.15 ₹141.80 -0.60% [-₹0.85] 67,11,147
10-Jan-2022 ₹140.00 ₹143.00 ₹139.95 ₹142.65 2.22% [₹3.10] 81,02,429
07-Jan-2022 ₹139.45 ₹140.00 ₹137.65 ₹139.55 0.50% [₹0.70] 75,11,643
06-Jan-2022 ₹136.10 ₹139.10 ₹134.10 ₹138.85 2.06% [₹2.80] 1,29,32,562
05-Jan-2022 ₹133.95 ₹136.50 ₹132.55 ₹136.05 2.45% [₹3.25] 1,21,63,177
04-Jan-2022 ₹132.45 ₹134.20 ₹131.65 ₹132.80 1.03% [₹1.35] 70,19,721
03-Jan-2022 ₹129.50 ₹131.60 ₹129.30 ₹131.45 1.74% [₹2.25] 44,78,058
31-Dec-2021 ₹128.00 ₹129.90 ₹128.00 ₹129.20 1.21% [₹1.55] 41,60,624
30-Dec-2021 ₹128.70 ₹129.55 ₹127.50 ₹127.65 -3.48% [-₹4.60] 1,19,70,063
29-Dec-2021 ₹132.85 ₹133.50 ₹131.10 ₹132.25 -0.60% [-₹0.80] 67,71,058
28-Dec-2021 ₹131.65 ₹133.40 ₹131.10 ₹133.05 1.91% [₹2.50] 69,60,987
27-Dec-2021 ₹130.85 ₹130.90 ₹128.90 ₹130.55 -0.23% [-₹0.30] 67,19,854
24-Dec-2021 ₹134.10 ₹134.15 ₹129.70 ₹130.85 -1.51% [-₹2.00] 80,50,243
23-Dec-2021 ₹130.85 ₹133.40 ₹130.65 ₹132.85 2.04% [₹2.65] 98,24,296
22-Dec-2021 ₹129.90 ₹130.70 ₹128.70 ₹130.20 0.93% [₹1.20] 56,31,087
21-Dec-2021 ₹127.00 ₹129.55 ₹125.75 ₹129.00 2.42% [₹3.05] 73,39,722
20-Dec-2021 ₹129.50 ₹130.70 ₹125.20 ₹125.95 -2.74% [-₹3.55] 1,32,06,589
17-Dec-2021 ₹130.00 ₹130.20 ₹127.65 ₹129.50 -0.04% [-₹0.05] 1,98,60,746
16-Dec-2021 ₹132.50 ₹132.85 ₹128.75 ₹129.55 -1.86% [-₹2.45] 1,36,01,623
15-Dec-2021 ₹134.95 ₹135.35 ₹131.70 ₹132.00 -2.44% [-₹3.30] 62,88,678
14-Dec-2021 ₹132.75 ₹136.00 ₹132.00 ₹135.30 1.46% [₹1.95] 1,30,18,242
13-Dec-2021 ₹136.80 ₹137.25 ₹133.00 ₹133.35 -1.55% [-₹2.10] 78,59,717
10-Dec-2021 ₹134.25 ₹135.90 ₹133.45 ₹135.45 0.89% [₹1.20] 61,51,256
09-Dec-2021 ₹134.50 ₹134.65 ₹132.65 ₹134.25 0.41% [₹0.55] 61,18,331
08-Dec-2021 ₹133.50 ₹136.00 ₹131.55 ₹133.70 0.87% [₹1.15] 84,69,867
07-Dec-2021 ₹129.80 ₹133.40 ₹129.60 ₹132.55 2.87% [₹3.70] 68,49,306
06-Dec-2021 ₹132.45 ₹132.50 ₹126.85 ₹128.85 -2.57% [-₹3.40] 2,48,20,032
03-Dec-2021 ₹132.15 ₹133.80 ₹131.55 ₹132.25 0.46% [₹0.60] 1,46,48,107
02-Dec-2021 ₹130.60 ₹132.60 ₹130.10 ₹131.65 0.84% [₹1.10] 79,95,372
01-Dec-2021 ₹131.10 ₹133.30 ₹127.75 ₹130.55 0.58% [₹0.75] 1,36,25,825