Ganesha Ecosphere Limited [GANECOS]

31-Mar-2023

Open : ₹848.05

High : ₹855.00

Low : ₹825.25

Close : ₹844.35
0.07% [₹0.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	832.32	Buy
Simple Moving Average (21)	842.24	Buy
Simple Moving Average (25)	847.55	Sell
Simple Moving Average (50)	862.27	Sell
Simple Moving Average (100)	881.59	Sell
Simple Moving Average (200)	762.66	Buy

Name	Value	Action
Exponential Moving Average (9)	835.59	Buy
Exponential Moving Average (21)	841.97	Buy
Exponential Moving Average (25)	844.57	Sell
Exponential Moving Average (50)	854.91	Sell
Exponential Moving Average (100)	842.01	Buy
Exponential Moving Average (200)	792.92	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	860.71	-	-
R3	887.57	871.28	852.53	888.97	-
R2	871.28	859.92	849.80	871.99	-
R1	857.82	852.90	847.08	859.22	849.67
P	841.53	841.53	841.53	842.24	837.46
S1	828.07	830.17	841.62	829.47	819.92
S2	811.78	823.15	838.90	871.99	-
S3	798.32	811.78	836.17	799.72	-
S4	-	-	827.99	-	-

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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹848.05	₹855.00	₹825.25	₹844.35	0.07% [₹0.55]	24,888
29-Mar-2023	₹825.90	₹848.95	₹816.55	₹843.80	2.65% [₹21.80]	22,467
28-Mar-2023	₹818.15	₹830.00	₹816.00	₹822.00	0.47% [₹3.85]	7,077
27-Mar-2023	₹826.00	₹847.55	₹815.05	₹818.15	-2.51% [-₹21.05]	18,767
24-Mar-2023	₹848.00	₹852.05	₹825.05	₹839.20	-0.64% [-₹5.40]	12,506
23-Mar-2023	₹828.80	₹847.00	₹825.00	₹844.60	2.10% [₹17.35]	31,914
22-Mar-2023	₹813.15	₹830.00	₹813.15	₹827.25	0.72% [₹5.95]	9,507
21-Mar-2023	₹834.45	₹838.15	₹805.50	₹821.30	-1.08% [-₹8.95]	8,700
20-Mar-2023	₹836.80	₹840.00	₹810.40	₹830.25	-0.40% [-₹3.30]	16,200
17-Mar-2023	₹827.75	₹840.00	₹822.05	₹833.55	1.21% [₹9.95]	9,941
16-Mar-2023	₹831.00	₹843.00	₹799.00	₹823.60	-0.59% [-₹4.85]	97,470
15-Mar-2023	₹838.70	₹842.75	₹826.00	₹828.45	-0.72% [-₹6.05]	9,380
14-Mar-2023	₹837.90	₹849.00	₹825.15	₹834.50	0.10% [₹0.80]	24,399
13-Mar-2023	₹861.90	₹869.90	₹820.00	₹833.70	-2.79% [-₹23.95]	46,613
10-Mar-2023	₹855.10	₹870.65	₹852.10	₹857.65	-1.00% [-₹8.65]	11,139
09-Mar-2023	₹851.05	₹884.05	₹851.05	₹866.30	-0.73% [-₹6.40]	13,824
08-Mar-2023	₹856.10	₹876.45	₹853.45	₹872.70	1.80% [₹15.45]	8,213
06-Mar-2023	₹862.00	₹889.90	₹853.10	₹857.25	-0.41% [-₹3.50]	15,705
03-Mar-2023	₹861.55	₹869.95	₹850.70	₹860.75	0.41% [₹3.50]	10,898
02-Mar-2023	₹870.00	₹879.00	₹853.10	₹857.25	-1.51% [-₹13.15]	11,038
01-Mar-2023	₹893.80	₹897.90	₹865.15	₹870.40	-2.13% [-₹18.95]	10,004
28-Feb-2023	₹868.00	₹895.60	₹866.10	₹889.35	1.45% [₹12.70]	27,852
27-Feb-2023	₹874.25	₹882.00	₹851.15	₹876.65	0.27% [₹2.40]	16,343
24-Feb-2023	₹861.55	₹878.80	₹857.50	₹874.25	1.47% [₹12.70]	33,491
23-Feb-2023	₹846.00	₹863.90	₹835.85	₹861.55	2.32% [₹19.55]	21,098
22-Feb-2023	₹843.05	₹849.50	₹822.25	₹842.00	0.38% [₹3.15]	29,100
21-Feb-2023	₹857.85	₹857.85	₹831.50	₹838.85	-1.72% [-₹14.70]	55,390
20-Feb-2023	₹857.65	₹877.80	₹849.05	₹853.55	-0.59% [-₹5.10]	11,724
17-Feb-2023	₹854.00	₹878.00	₹853.05	₹858.65	0.39% [₹3.30]	34,065
16-Feb-2023	₹867.05	₹874.40	₹850.05	₹855.35	-0.36% [-₹3.10]	16,794
15-Feb-2023	₹874.95	₹899.75	₹851.00	₹858.45	-1.57% [-₹13.70]	28,469
14-Feb-2023	₹870.80	₹874.95	₹860.10	₹872.15	0.66% [₹5.70]	8,390
13-Feb-2023	₹884.25	₹886.40	₹862.95	₹866.45	-1.52% [-₹13.40]	19,939
10-Feb-2023	₹875.80	₹885.00	₹875.80	₹879.85	0.34% [₹3.00]	9,818
09-Feb-2023	₹888.00	₹890.00	₹871.10	₹876.85	-1.29% [-₹11.50]	13,479
08-Feb-2023	₹890.00	₹899.80	₹875.00	₹888.35	-0.48% [-₹4.30]	14,809
07-Feb-2023	₹895.00	₹905.90	₹885.00	₹892.65	-0.21% [-₹1.90]	31,615
06-Feb-2023	₹896.95	₹900.50	₹883.55	₹894.55	0.14% [₹1.25]	35,982
03-Feb-2023	₹882.60	₹897.00	₹871.05	₹893.30	1.70% [₹14.90]	13,230
02-Feb-2023	₹890.00	₹897.35	₹870.25	₹878.40	-1.31% [-₹11.70]	17,213
01-Feb-2023	₹905.70	₹905.70	₹867.20	₹890.10	-1.23% [-₹11.05]	26,021
31-Jan-2023	₹895.05	₹910.00	₹894.35	₹901.15	-0.05% [-₹0.45]	25,406
30-Jan-2023	₹890.00	₹911.75	₹877.05	₹901.60	2.30% [₹20.30]	72,619
27-Jan-2023	₹878.75	₹904.00	₹855.00	₹881.30	0.79% [₹6.95]	95,424
25-Jan-2023	₹879.00	₹880.00	₹857.20	₹874.35	-0.10% [-₹0.90]	23,022
24-Jan-2023	₹891.35	₹891.75	₹867.55	₹875.25	-1.36% [-₹12.10]	15,752
23-Jan-2023	₹884.60	₹893.55	₹882.65	₹887.35	0.82% [₹7.20]	9,653
20-Jan-2023	₹898.90	₹898.90	₹873.00	₹880.15	-1.40% [-₹12.50]	42,962
19-Jan-2023	₹885.00	₹902.85	₹881.15	₹892.65	0.16% [₹1.45]	19,746
18-Jan-2023	₹899.95	₹905.65	₹887.00	₹891.20	-0.64% [-₹5.75]	19,097
17-Jan-2023	₹884.95	₹900.00	₹880.55	₹896.95	1.16% [₹10.25]	55,546
16-Jan-2023	₹900.95	₹909.10	₹881.00	₹886.70	-1.58% [-₹14.25]	20,200
13-Jan-2023	₹906.35	₹908.00	₹890.40	₹900.95	-0.09% [-₹0.85]	36,977
12-Jan-2023	₹898.40	₹906.50	₹890.00	₹901.80	0.86% [₹7.70]	1,05,340
11-Jan-2023	₹912.25	₹914.95	₹881.15	₹894.10	-1.54% [-₹13.95]	25,898
10-Jan-2023	₹913.25	₹913.50	₹891.10	₹908.05	0.31% [₹2.80]	22,671
09-Jan-2023	₹901.00	₹910.40	₹899.30	₹905.25	0.98% [₹8.80]	37,013
06-Jan-2023	₹913.30	₹920.90	₹882.00	₹896.45	-1.84% [-₹16.85]	21,781
05-Jan-2023	₹921.15	₹924.25	₹904.55	₹913.30	-0.35% [-₹3.25]	11,513
04-Jan-2023	₹921.00	₹929.00	₹911.00	₹916.55	-0.85% [-₹7.90]	15,606
03-Jan-2023	₹931.80	₹950.00	₹918.15	₹924.45	-0.24% [-₹2.20]	48,116
02-Jan-2023	₹928.95	₹931.60	₹820.00	₹926.65	0.24% [₹2.25]	20,626
30-Dec-2022	₹922.15	₹934.70	₹912.00	₹924.40	0.75% [₹6.85]	47,800
29-Dec-2022	₹924.95	₹924.95	₹914.45	₹917.55	-0.61% [-₹5.65]	13,865
28-Dec-2022	₹906.25	₹927.95	₹905.60	₹923.20	1.87% [₹16.95]	61,718
27-Dec-2022	₹877.65	₹922.00	₹876.10	₹906.25	3.77% [₹32.90]	66,201
26-Dec-2022	₹851.05	₹886.00	₹842.40	₹873.35	2.35% [₹20.05]	46,073
23-Dec-2022	₹890.00	₹890.00	₹848.25	₹853.30	-4.62% [-₹41.35]	73,765
22-Dec-2022	₹932.70	₹937.00	₹884.90	₹894.65	-3.60% [-₹33.40]	1,00,818
21-Dec-2022	₹962.40	₹969.05	₹911.30	₹928.05	-3.09% [-₹29.55]	1,00,092
20-Dec-2022	₹963.05	₹969.30	₹948.05	₹957.60	-0.51% [-₹4.95]	64,135
19-Dec-2022	₹938.80	₹970.95	₹938.80	₹962.55	2.53% [₹23.75]	1,13,765
16-Dec-2022	₹933.00	₹945.90	₹929.00	₹938.80	0.33% [₹3.05]	40,373
15-Dec-2022	₹938.05	₹954.95	₹922.50	₹935.75	-0.32% [-₹3.00]	66,169
14-Dec-2022	₹909.95	₹948.50	₹905.15	₹938.75	3.90% [₹35.25]	2,46,418
13-Dec-2022	₹903.20	₹910.20	₹903.05	₹903.50	0.05% [₹0.45]	26,173
12-Dec-2022	₹917.25	₹929.95	₹901.25	₹903.05	-0.69% [-₹6.25]	26,735
09-Dec-2022	₹910.00	₹918.00	₹900.00	₹909.30	-0.02% [-₹0.15]	27,835
08-Dec-2022	₹923.00	₹923.25	₹905.00	₹909.45	-0.75% [-₹6.90]	15,223
07-Dec-2022	₹917.10	₹919.75	₹908.30	₹916.35	0.42% [₹3.85]	11,784
06-Dec-2022	₹926.90	₹932.85	₹908.00	₹912.50	-1.55% [-₹14.40]	53,029
05-Dec-2022	₹882.00	₹940.00	₹882.00	₹926.90	4.11% [₹36.60]	1,57,761
02-Dec-2022	₹895.00	₹899.00	₹885.15	₹890.30	-0.31% [-₹2.80]	38,654
01-Dec-2022	₹909.80	₹913.25	₹886.05	₹893.10	-1.71% [-₹15.50]	57,964
30-Nov-2022	₹906.00	₹914.00	₹888.00	₹908.60	0.31% [₹2.80]	44,156
29-Nov-2022	₹915.10	₹924.95	₹902.00	₹905.80	-1.35% [-₹12.40]	37,698
28-Nov-2022	₹914.80	₹930.00	₹909.10	₹918.20	0.48% [₹4.40]	58,204
25-Nov-2022	₹909.70	₹924.90	₹908.05	₹913.80	0.08% [₹0.70]	49,757
24-Nov-2022	₹905.00	₹916.75	₹905.00	₹913.10	0.79% [₹7.20]	28,781
23-Nov-2022	₹919.70	₹924.40	₹901.60	₹905.90	-0.14% [-₹1.30]	51,141
22-Nov-2022	₹899.60	₹911.00	₹890.60	₹907.20	0.99% [₹8.90]	76,970
21-Nov-2022	₹885.00	₹918.85	₹870.00	₹898.30	1.80% [₹15.90]	1,94,130
18-Nov-2022	₹879.25	₹890.00	₹868.45	₹882.40	0.86% [₹7.50]	52,022
17-Nov-2022	₹884.00	₹885.00	₹870.65	₹874.90	-1.61% [-₹14.30]	67,739
14-Nov-2022	₹839.00	₹849.00	₹819.20	₹822.50	-1.52% [-₹12.70]	40,070
11-Nov-2022	₹859.00	₹863.90	₹830.15	₹835.20	-0.63% [-₹5.30]	57,527
10-Nov-2022	₹849.95	₹853.45	₹831.00	₹840.50	-0.98% [-₹8.35]	43,836
09-Nov-2022	₹835.60	₹852.50	₹812.00	₹848.85	2.09% [₹17.35]	2,29,516
07-Nov-2022	₹857.00	₹857.80	₹826.50	₹831.50	-2.11% [-₹17.95]	45,866
04-Nov-2022	₹834.35	₹859.00	₹834.00	₹849.45	1.81% [₹15.10]	80,717
03-Nov-2022	₹837.00	₹855.00	₹822.05	₹834.35	-0.45% [-₹3.80]	77,954
31-Oct-2022	₹801.00	₹823.05	₹794.20	₹818.80	2.65% [₹21.15]	2,39,873
27-Oct-2022	₹789.80	₹811.00	₹775.05	₹798.30	1.58% [₹12.40]	1,40,566
25-Oct-2022	₹798.80	₹799.00	₹782.00	₹785.90	-1.14% [-₹9.05]	19,341
24-Oct-2022	₹804.90	₹808.00	₹791.00	₹794.95	0.50% [₹3.95]	22,478
20-Oct-2022	₹764.80	₹797.00	₹760.60	₹790.40	3.67% [₹28.00]	67,045
19-Oct-2022	₹768.85	₹772.45	₹756.20	₹762.40	-0.34% [-₹2.60]	23,836
18-Oct-2022	₹777.75	₹779.95	₹754.85	₹765.00	-1.14% [-₹8.85]	28,334
17-Oct-2022	₹760.00	₹783.00	₹755.00	₹773.85	1.80% [₹13.65]	48,432
14-Oct-2022	₹777.00	₹794.00	₹750.20	₹760.20	0.97% [₹7.30]	1,37,045
13-Oct-2022	₹751.00	₹774.95	₹749.00	₹752.90	0.11% [₹0.85]	46,917
12-Oct-2022	₹779.95	₹780.00	₹740.05	₹752.05	-1.17% [-₹8.90]	78,127
11-Oct-2022	₹755.00	₹784.70	₹711.00	₹760.95	2.71% [₹20.05]	2,99,044
10-Oct-2022	₹698.35	₹748.00	₹696.00	₹740.90	6.09% [₹42.55]	1,90,884
07-Oct-2022	₹668.00	₹713.00	₹654.60	₹698.35	5.07% [₹33.70]	1,21,225
06-Oct-2022	₹654.50	₹674.35	₹654.50	₹664.65	2.14% [₹13.90]	66,610
04-Oct-2022	₹631.00	₹654.50	₹627.85	₹650.75	4.18% [₹26.10]	51,301
03-Oct-2022	₹622.00	₹645.80	₹615.25	₹624.65	-0.47% [-₹2.95]	49,237
30-Sep-2022	₹608.55	₹639.05	₹602.05	₹627.60	3.65% [₹22.10]	67,740
29-Sep-2022	₹612.00	₹615.95	₹604.50	₹605.50	-0.46% [-₹2.80]	11,980
28-Sep-2022	₹609.50	₹612.00	₹601.00	₹608.30	-0.10% [-₹0.60]	19,453
26-Sep-2022	₹611.00	₹623.40	₹597.05	₹610.40	-1.59% [-₹9.85]	17,410
23-Sep-2022	₹629.95	₹632.65	₹616.00	₹620.25	-1.47% [-₹9.25]	22,185
22-Sep-2022	₹624.60	₹633.00	₹622.30	₹629.50	1.17% [₹7.25]	14,186
21-Sep-2022	₹632.60	₹639.00	₹616.55	₹622.25	-0.90% [-₹5.65]	20,872
20-Sep-2022	₹631.70	₹649.00	₹624.75	₹627.90	-0.10% [-₹0.65]	23,855
19-Sep-2022	₹639.00	₹639.75	₹624.10	₹628.55	-0.17% [-₹1.10]	25,919
16-Sep-2022	₹643.75	₹647.00	₹625.00	₹629.65	-1.86% [-₹11.95]	22,594
15-Sep-2022	₹662.35	₹668.15	₹637.85	₹641.60	-2.64% [-₹17.40]	31,829
14-Sep-2022	₹657.00	₹673.95	₹654.10	₹659.00	-1.00% [-₹6.65]	34,560
13-Sep-2022	₹657.95	₹673.40	₹655.55	₹665.65	1.69% [₹11.05]	41,280
12-Sep-2022	₹661.50	₹685.00	₹651.00	₹654.60	-0.38% [-₹2.50]	85,209
09-Sep-2022	₹641.10	₹688.00	₹628.60	₹657.10	3.01% [₹19.20]	3,62,039
08-Sep-2022	₹624.45	₹642.45	₹624.05	₹637.90	2.67% [₹16.60]	14,221
07-Sep-2022	₹626.00	₹640.65	₹618.90	₹621.30	-0.81% [-₹5.10]	26,782
06-Sep-2022	₹642.50	₹642.55	₹620.25	₹626.40	-2.03% [-₹12.95]	31,525
05-Sep-2022	₹640.00	₹647.95	₹636.15	₹639.35	1.06% [₹6.70]	21,961
02-Sep-2022	₹635.05	₹650.00	₹630.10	₹632.65	-0.73% [-₹4.65]	31,431
01-Sep-2022	₹654.00	₹655.10	₹631.50	₹637.30	-1.89% [-₹12.30]	16,283
30-Aug-2022	₹626.00	₹678.00	₹626.00	₹649.60	2.57% [₹16.25]	70,621
29-Aug-2022	₹625.00	₹639.90	₹625.00	₹633.35	-1.82% [-₹11.75]	15,602
26-Aug-2022	₹647.70	₹655.95	₹644.00	₹645.10	0.10% [₹0.65]	22,717
25-Aug-2022	₹625.25	₹657.00	₹625.00	₹644.45	3.07% [₹19.20]	80,302
24-Aug-2022	₹629.95	₹634.80	₹623.60	₹625.25	-0.25% [-₹1.55]	12,610
23-Aug-2022	₹621.00	₹630.25	₹621.00	₹626.80	0.95% [₹5.90]	9,126
22-Aug-2022	₹624.00	₹633.75	₹610.25	₹620.90	-0.60% [-₹3.75]	18,045
19-Aug-2022	₹639.40	₹640.00	₹615.25	₹624.65	-1.82% [-₹11.55]	18,645
18-Aug-2022	₹639.75	₹643.55	₹626.55	₹636.20	-0.16% [-₹1.05]	19,794
17-Aug-2022	₹650.40	₹650.40	₹632.00	₹637.25	-2.02% [-₹13.15]	16,104
16-Aug-2022	₹653.15	₹660.00	₹646.10	₹650.40	0.57% [₹3.70]	22,413
12-Aug-2022	₹659.95	₹674.40	₹644.25	₹646.70	-1.20% [-₹7.85]	61,746
11-Aug-2022	₹622.20	₹660.00	₹622.20	₹654.55	5.73% [₹35.45]	65,536
10-Aug-2022	₹628.15	₹631.25	₹613.60	₹619.10	-0.94% [-₹5.90]	13,230
05-Aug-2022	₹625.00	₹644.25	₹623.20	₹632.25	1.35% [₹8.40]	20,353
04-Aug-2022	₹615.00	₹640.75	₹609.05	₹623.85	1.74% [₹10.65]	1,08,476
03-Aug-2022	₹625.30	₹632.95	₹610.00	₹613.20	-2.04% [-₹12.80]	32,598
02-Aug-2022	₹640.75	₹645.00	₹622.45	₹626.00	-2.02% [-₹12.90]	23,140
01-Aug-2022	₹634.90	₹644.95	₹632.45	₹638.90	0.92% [₹5.85]	17,431
29-Jul-2022	₹620.30	₹655.80	₹618.90	₹633.05	2.57% [₹15.85]	67,974
28-Jul-2022	₹612.95	₹623.35	₹606.45	₹617.20	1.26% [₹7.65]	23,570
27-Jul-2022	₹619.55	₹620.30	₹604.15	₹609.55	-1.82% [-₹11.30]	9,718
26-Jul-2022	₹624.35	₹629.25	₹615.00	₹620.85	-0.06% [-₹0.35]	21,227
25-Jul-2022	₹619.90	₹622.90	₹611.25	₹621.20	0.21% [₹1.30]	16,585
22-Jul-2022	₹609.95	₹623.80	₹598.00	₹619.90	2.14% [₹13.00]	31,533
21-Jul-2022	₹591.50	₹616.00	₹591.50	₹606.90	2.01% [₹11.95]	14,927
20-Jul-2022	₹600.35	₹622.40	₹588.95	₹594.95	-0.92% [-₹5.55]	12,130
19-Jul-2022	₹602.00	₹605.65	₹596.10	₹600.50	0.21% [₹1.25]	4,966
18-Jul-2022	₹603.35	₹610.65	₹595.40	₹599.25	0.30% [₹1.80]	11,594
15-Jul-2022	₹584.30	₹602.00	₹578.40	₹597.45	2.77% [₹16.10]	16,506
14-Jul-2022	₹594.95	₹597.05	₹575.95	₹581.35	-2.14% [-₹12.70]	27,390
13-Jul-2022	₹604.95	₹607.20	₹592.00	₹594.05	-1.16% [-₹6.95]	37,517
12-Jul-2022	₹605.60	₹619.05	₹592.50	₹601.00	-1.83% [-₹11.20]	31,906
11-Jul-2022	₹605.00	₹625.40	₹605.00	₹612.20	1.19% [₹7.20]	32,674
08-Jul-2022	₹600.45	₹608.00	₹597.60	₹605.00	0.76% [₹4.55]	11,410
07-Jul-2022	₹596.00	₹607.05	₹590.50	₹600.45	0.79% [₹4.70]	29,541
06-Jul-2022	₹600.95	₹604.90	₹588.20	₹595.75	-1.01% [-₹6.10]	9,329
05-Jul-2022	₹601.05	₹611.00	₹597.60	₹601.85	0.64% [₹3.80]	37,701
04-Jul-2022	₹591.50	₹611.35	₹591.50	₹598.05	0.95% [₹5.65]	14,783
01-Jul-2022	₹601.00	₹601.55	₹582.70	₹592.40	-1.03% [-₹6.15]	14,415
30-Jun-2022	₹594.00	₹607.00	₹585.25	₹598.55	1.24% [₹7.35]	13,968
29-Jun-2022	₹605.00	₹610.20	₹585.15	₹591.20	-2.65% [-₹16.10]	16,870
28-Jun-2022	₹600.00	₹610.30	₹588.80	₹607.30	3.80% [₹22.25]	47,463
27-Jun-2022	₹559.75	₹603.00	₹559.00	₹585.05	5.34% [₹29.65]	1,39,140
24-Jun-2022	₹553.30	₹569.00	₹549.95	₹555.40	0.89% [₹4.90]	36,890
22-Jun-2022	₹580.00	₹581.75	₹558.80	₹561.85	-2.94% [-₹17.00]	11,822
21-Jun-2022	₹563.80	₹589.90	₹561.15	₹578.85	3.19% [₹17.90]	47,375
20-Jun-2022	₹594.80	₹606.70	₹557.25	₹560.95	-5.23% [-₹30.95]	19,629
17-Jun-2022	₹603.25	₹632.00	₹584.90	₹591.90	-3.36% [-₹20.55]	55,088
16-Jun-2022	₹644.90	₹649.35	₹606.15	₹612.45	-4.55% [-₹29.20]	27,774
15-Jun-2022	₹645.05	₹655.40	₹635.15	₹641.65	0.02% [₹0.10]	14,235
14-Jun-2022	₹639.40	₹650.00	₹625.15	₹641.55	1.03% [₹6.55]	29,547
13-Jun-2022	₹641.00	₹645.00	₹623.05	₹635.00	-2.39% [-₹15.55]	41,279
10-Jun-2022	₹635.05	₹654.80	₹632.45	₹650.55	1.12% [₹7.20]	49,635
09-Jun-2022	₹626.80	₹651.00	₹622.70	₹643.35	2.41% [₹15.15]	59,943
08-Jun-2022	₹628.20	₹635.65	₹618.00	₹628.20	0.50% [₹3.15]	11,924
07-Jun-2022	₹626.50	₹630.65	₹618.55	₹625.05	-0.23% [-₹1.45]	8,772
06-Jun-2022	₹619.95	₹628.75	₹610.00	₹626.50	1.64% [₹10.10]	7,901
03-Jun-2022	₹629.50	₹645.00	₹605.25	₹616.40	-1.59% [-₹9.95]	25,027
02-Jun-2022	₹630.85	₹634.05	₹620.05	₹626.35	-0.71% [-₹4.50]	11,019
01-Jun-2022	₹639.00	₹646.55	₹627.60	₹630.85	-0.93% [-₹5.90]	12,252
31-May-2022	₹627.85	₹645.20	₹625.00	₹636.75	1.93% [₹12.05]	12,064
30-May-2022	₹630.00	₹655.00	₹615.00	₹624.70	-0.53% [-₹3.30]	23,026
27-May-2022	₹634.65	₹651.50	₹622.10	₹628.00	-0.55% [-₹3.45]	19,863
26-May-2022	₹645.80	₹657.85	₹610.75	₹631.45	-1.26% [-₹8.05]	38,764
25-May-2022	₹668.75	₹670.00	₹630.55	₹639.50	-3.89% [-₹25.90]	40,410
24-May-2022	₹694.15	₹694.15	₹661.25	₹665.40	-3.66% [-₹25.25]	26,568
23-May-2022	₹716.10	₹716.10	₹688.05	₹690.65	-1.50% [-₹10.50]	14,790
20-May-2022	₹689.00	₹713.00	₹688.55	₹701.15	1.92% [₹13.20]	27,688
19-May-2022	₹680.20	₹697.10	₹680.10	₹687.95	-2.03% [-₹14.25]	13,882
18-May-2022	₹702.65	₹703.75	₹692.45	₹702.20	0.15% [₹1.05]	12,807
17-May-2022	₹696.00	₹719.00	₹688.25	₹701.15	1.90% [₹13.10]	27,663
16-May-2022	₹690.40	₹697.95	₹679.35	₹688.05	1.44% [₹9.80]	20,202
13-May-2022	₹684.95	₹686.35	₹672.60	₹678.25	1.75% [₹11.65]	1,16,035
12-May-2022	₹673.40	₹680.00	₹657.00	₹666.60	-2.49% [-₹17.05]	35,850
11-May-2022	₹675.00	₹692.05	₹657.10	₹683.65	-0.23% [-₹1.60]	1,15,313
10-May-2022	₹683.00	₹691.45	₹664.00	₹685.25	1.54% [₹10.40]	92,192
09-May-2022	₹678.85	₹682.40	₹662.30	₹674.85	-0.84% [-₹5.70]	32,169
06-May-2022	₹665.00	₹688.25	₹665.00	₹680.55	-0.35% [-₹2.40]	40,925
05-May-2022	₹692.10	₹694.00	₹674.00	₹682.95	1.20% [₹8.10]	36,276
04-May-2022	₹691.00	₹720.00	₹670.00	₹674.85	-2.62% [-₹18.15]	37,972
02-May-2022	₹700.00	₹719.75	₹690.00	₹693.00	-2.80% [-₹19.95]	21,234
29-Apr-2022	₹723.75	₹723.95	₹707.75	₹712.95	-0.63% [-₹4.55]	24,663
28-Apr-2022	₹715.00	₹723.85	₹715.00	₹717.50	0.11% [₹0.80]	15,812
27-Apr-2022	₹712.00	₹726.25	₹712.00	₹716.70	-0.70% [-₹5.05]	30,761
26-Apr-2022	₹729.95	₹732.95	₹720.05	₹721.75	0.40% [₹2.90]	15,271
25-Apr-2022	₹720.00	₹736.95	₹716.40	₹718.85	-0.88% [-₹6.35]	40,962
22-Apr-2022	₹724.00	₹737.80	₹717.95	₹725.20	0.08% [₹0.60]	46,984
21-Apr-2022	₹733.00	₹755.00	₹702.10	₹724.60	0.19% [₹1.35]	49,340
20-Apr-2022	₹704.00	₹728.00	₹703.85	₹723.25	3.05% [₹21.40]	47,424
19-Apr-2022	₹732.00	₹743.00	₹682.25	₹701.85	-4.67% [-₹34.35]	52,984
18-Apr-2022	₹728.45	₹748.00	₹711.15	₹736.20	1.06% [₹7.75]	1,02,286
13-Apr-2022	₹757.60	₹761.50	₹722.95	₹728.45	-2.90% [-₹21.75]	70,846
12-Apr-2022	₹785.00	₹786.95	₹742.00	₹750.20	-3.59% [-₹27.90]	1,13,579
11-Apr-2022	₹724.10	₹788.40	₹714.95	₹778.10	7.97% [₹57.45]	3,26,719
08-Apr-2022	₹715.00	₹727.15	₹710.10	₹720.65	1.04% [₹7.45]	29,308
07-Apr-2022	₹710.45	₹719.00	₹705.10	₹713.20	-0.01% [-₹0.10]	22,133
06-Apr-2022	₹713.00	₹722.95	₹706.25	₹713.30	-0.17% [-₹1.25]	52,694
05-Apr-2022	₹721.05	₹725.00	₹711.05	₹714.55	-0.78% [-₹5.65]	26,361
04-Apr-2022	₹725.10	₹738.00	₹718.00	₹720.20	-0.03% [-₹0.20]	38,994
01-Apr-2022	₹727.35	₹732.20	₹716.05	₹720.40	-0.88% [-₹6.40]	44,802
31-Mar-2022	₹730.00	₹744.90	₹717.05	₹726.80	-0.46% [-₹3.35]	42,468
30-Mar-2022	₹710.00	₹737.95	₹710.00	₹730.15	3.12% [₹22.10]	33,676
29-Mar-2022	₹710.50	₹722.00	₹702.50	₹708.05	-0.87% [-₹6.25]	30,112
28-Mar-2022	₹724.50	₹726.00	₹711.00	₹714.30	-0.58% [-₹4.20]	32,427
25-Mar-2022	₹732.05	₹737.00	₹711.10	₹718.50	-1.45% [-₹10.60]	41,888
24-Mar-2022	₹723.00	₹746.15	₹721.00	₹729.10	0.89% [₹6.45]	52,410
23-Mar-2022	₹728.75	₹739.70	₹715.00	₹722.65	-0.28% [-₹2.05]	60,423
22-Mar-2022	₹736.90	₹756.00	₹721.10	₹724.70	-0.36% [-₹2.60]	1,13,834
21-Mar-2022	₹738.70	₹763.70	₹720.00	₹727.30	-0.76% [-₹5.60]	1,48,429
17-Mar-2022	₹726.95	₹739.70	₹717.00	₹732.90	1.78% [₹12.80]	43,557
16-Mar-2022	₹716.05	₹727.25	₹710.05	₹720.10	1.47% [₹10.45]	37,574
15-Mar-2022	₹727.25	₹735.00	₹697.20	₹709.65	-2.42% [-₹17.60]	61,821
14-Mar-2022	₹713.00	₹748.70	₹713.00	₹727.25	2.30% [₹16.35]	1,76,546
11-Mar-2022	₹729.00	₹744.40	₹701.10	₹710.90	1.15% [₹8.10]	4,79,199
10-Mar-2022	₹669.95	₹713.00	₹660.00	₹702.80	7.00% [₹46.00]	1,92,020
09-Mar-2022	₹666.00	₹669.30	₹651.00	₹656.80	-0.89% [-₹5.90]	38,993
08-Mar-2022	₹629.80	₹674.00	₹624.95	₹662.70	5.21% [₹32.80]	76,191
04-Mar-2022	₹620.05	₹634.70	₹617.60	₹627.70	0.37% [₹2.30]	42,081
03-Mar-2022	₹625.00	₹631.00	₹620.20	₹625.40	0.05% [₹0.30]	43,298
02-Mar-2022	₹618.95	₹634.90	₹610.00	₹625.10	-0.48% [-₹3.00]	55,411
28-Feb-2022	₹616.00	₹638.85	₹600.00	₹628.10	3.22% [₹19.60]	74,370
25-Feb-2022	₹605.00	₹625.00	₹605.00	₹608.50	1.50% [₹9.00]	54,864
24-Feb-2022	₹633.00	₹633.00	₹591.25	₹599.50	-7.65% [-₹49.65]	95,765
23-Feb-2022	₹644.40	₹657.00	₹639.30	₹649.15	0.80% [₹5.15]	51,366
22-Feb-2022	₹622.00	₹648.90	₹616.40	₹644.00	1.75% [₹11.05]	1,33,650
21-Feb-2022	₹645.00	₹660.00	₹612.60	₹632.95	-2.68% [-₹17.40]	1,03,638
18-Feb-2022	₹661.50	₹673.25	₹647.00	₹650.35	-2.64% [-₹17.65]	34,162
17-Feb-2022	₹685.00	₹689.45	₹665.45	₹668.00	-1.37% [-₹9.25]	26,059
16-Feb-2022	₹673.00	₹687.80	₹670.00	₹677.25	1.40% [₹9.35]	35,267
15-Feb-2022	₹655.00	₹680.45	₹640.10	₹667.90	1.64% [₹10.75]	60,044
14-Feb-2022	₹675.00	₹679.15	₹648.70	₹657.15	-4.75% [-₹32.80]	89,082
11-Feb-2022	₹695.00	₹706.45	₹682.40	₹689.95	-2.26% [-₹15.95]	38,451
10-Feb-2022	₹710.50	₹721.90	₹698.50	₹705.90	-1.79% [-₹12.85]	50,699
09-Feb-2022	₹716.05	₹732.00	₹703.25	₹718.75	1.20% [₹8.50]	81,212
08-Feb-2022	₹719.65	₹723.30	₹698.15	₹710.25	0.08% [₹0.60]	93,832
07-Feb-2022	₹705.00	₹732.95	₹690.00	₹709.65	-2.39% [-₹17.40]	1,73,737
04-Feb-2022	₹707.00	₹742.00	₹696.40	₹727.05	4.82% [₹33.45]	2,28,930
03-Feb-2022	₹711.65	₹714.90	₹688.00	₹693.60	-2.54% [-₹18.05]	1,05,713
02-Feb-2022	₹716.00	₹736.00	₹694.25	₹711.65	1.30% [₹9.15]	4,18,908
01-Feb-2022	₹638.00	₹711.10	₹618.15	₹702.50	12.78% [₹79.60]	4,77,037
31-Jan-2022	₹618.00	₹628.40	₹613.25	₹622.90	2.39% [₹14.55]	1,14,136
28-Jan-2022	₹633.70	₹644.00	₹600.00	₹608.35	3.00% [₹17.70]	7,27,195
27-Jan-2022	₹606.00	₹618.05	₹580.10	₹590.65	-2.45% [-₹14.85]	83,509
25-Jan-2022	₹610.00	₹634.90	₹590.10	₹605.50	-1.22% [-₹7.50]	1,21,103
24-Jan-2022	₹650.00	₹657.55	₹602.50	₹613.00	-5.39% [-₹34.95]	64,266
21-Jan-2022	₹666.00	₹673.25	₹616.00	₹647.95	-2.40% [-₹15.95]	87,251
20-Jan-2022	₹665.00	₹688.00	₹655.00	₹663.90	2.01% [₹13.05]	3,10,785
19-Jan-2022	₹585.00	₹658.05	₹584.95	₹650.85	11.08% [₹64.90]	4,80,427
18-Jan-2022	₹597.80	₹609.00	₹577.25	₹585.95	-0.67% [-₹3.95]	75,464
17-Jan-2022	₹575.00	₹597.70	₹573.75	₹589.90	3.14% [₹17.95]	92,766
14-Jan-2022	₹555.00	₹585.00	₹555.00	₹571.95	1.00% [₹5.65]	52,473
13-Jan-2022	₹570.00	₹574.90	₹561.10	₹566.30	0.07% [₹0.40]	37,932
12-Jan-2022	₹568.95	₹574.70	₹558.05	₹565.90	0.44% [₹2.50]	36,429
11-Jan-2022	₹569.00	₹579.00	₹558.05	₹563.40	-0.38% [-₹2.15]	48,109
10-Jan-2022	₹581.50	₹596.00	₹561.20	₹565.55	-2.43% [-₹14.10]	1,25,195
07-Jan-2022	₹581.95	₹609.90	₹572.70	₹579.65	0.02% [₹0.10]	1,54,780
06-Jan-2022	₹577.00	₹589.75	₹571.00	₹579.55	-1.71% [-₹10.10]	1,38,579
05-Jan-2022	₹554.90	₹623.95	₹535.25	₹589.65	8.80% [₹47.70]	15,49,467
04-Jan-2022	₹534.80	₹555.00	₹528.50	₹541.95	2.96% [₹15.60]	2,88,373
03-Jan-2022	₹512.10	₹529.90	₹512.10	₹526.35	3.33% [₹16.95]	77,384
31-Dec-2021	₹502.65	₹515.85	₹498.65	₹509.40	1.29% [₹6.50]	37,208
30-Dec-2021	₹503.40	₹512.40	₹495.80	₹502.90	0.48% [₹2.40]	24,583
29-Dec-2021	₹500.75	₹509.35	₹499.20	₹500.50	-0.05% [-₹0.25]	13,743
28-Dec-2021	₹497.05	₹503.05	₹497.05	₹500.75	0.80% [₹3.95]	7,380
27-Dec-2021	₹502.60	₹503.75	₹492.70	₹496.80	-1.14% [-₹5.75]	8,173
24-Dec-2021	₹503.00	₹506.40	₹496.00	₹502.55	1.32% [₹6.55]	29,205
23-Dec-2021	₹485.00	₹518.00	₹484.00	₹496.00	3.66% [₹17.50]	1,07,486
22-Dec-2021	₹478.00	₹480.50	₹473.60	₹478.50	1.24% [₹5.85]	10,648
21-Dec-2021	₹469.95	₹477.00	₹468.00	₹472.65	2.07% [₹9.60]	12,958
20-Dec-2021	₹474.00	₹479.25	₹454.95	₹463.05	-3.96% [-₹19.10]	23,293
17-Dec-2021	₹492.80	₹495.35	₹477.60	₹482.15	-2.12% [-₹10.45]	14,032
16-Dec-2021	₹502.90	₹502.90	₹490.25	₹492.60	0.36% [₹1.75]	6,011
15-Dec-2021	₹495.00	₹499.00	₹487.65	₹490.85	-1.20% [-₹5.95]	10,379
14-Dec-2021	₹490.20	₹499.00	₹489.30	₹496.80	1.48% [₹7.25]	8,350
13-Dec-2021	₹495.50	₹519.00	₹486.50	₹489.55	-1.42% [-₹7.05]	41,519
10-Dec-2021	₹486.00	₹500.00	₹481.50	₹496.60	2.22% [₹10.80]	17,363
09-Dec-2021	₹481.80	₹492.05	₹481.60	₹485.80	0.31% [₹1.50]	12,702
08-Dec-2021	₹482.05	₹486.95	₹477.10	₹484.30	0.72% [₹3.45]	7,664
07-Dec-2021	₹489.00	₹489.00	₹479.20	₹480.85	0.03% [₹0.15]	6,121
06-Dec-2021	₹484.80	₹490.00	₹477.15	₹480.70	-0.75% [-₹3.65]	19,504
03-Dec-2021	₹491.60	₹497.40	₹480.10	₹484.35	-1.47% [-₹7.25]	7,100
02-Dec-2021	₹494.00	₹494.00	₹484.10	₹491.60	1.18% [₹5.75]	4,809
01-Dec-2021	₹485.20	₹489.00	₹481.00	₹485.85	0.13% [₹0.65]	4,589