Global Vectra Helicorp Limited [GLOBALVECT]

31-Mar-2023
Open : ₹53.35
High : ₹53.65
Low : ₹52.25
Close : ₹52.70
0.96% [₹0.50]

Moving Average

NameValueAction
Simple Moving Average (9) 53.12 Sell
Simple Moving Average (21) 54.23 Sell
Simple Moving Average (25) 54.44 Sell
Simple Moving Average (50) 54.47 Sell
Simple Moving Average (100) 54.05 Sell
Simple Moving Average (200) 52.72 Sell
NameValueAction
Exponential Moving Average (9) 53.11 Sell
Exponential Moving Average (21) 53.80 Sell
Exponential Moving Average (25) 53.92 Sell
Exponential Moving Average (50) 54.24 Sell
Exponential Moving Average (100) 54.29 Sell
Exponential Moving Average (200) 53.56 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 53.47 - -
R3 54.88 54.27 53.09 54.80 -
R2 54.27 53.73 52.96 54.23 -
R1 53.48 53.40 52.83 53.40 53.18
P 52.87 52.87 52.87 52.83 52.71
S1 52.08 52.33 52.57 52.00 51.78
S2 51.47 52.00 52.44 54.23 -
S3 50.68 51.47 52.32 50.60 -
S4 - - 51.93 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹53.35 ₹53.65 ₹52.25 ₹52.70 0.96% [₹0.50] 4,482
29-Mar-2023 ₹51.55 ₹53.90 ₹50.75 ₹52.20 1.56% [₹0.80] 21,641
28-Mar-2023 ₹53.50 ₹54.30 ₹50.20 ₹51.40 -3.93% [-₹2.10] 39,179
27-Mar-2023 ₹52.55 ₹54.55 ₹52.45 ₹53.50 0.00% [₹0.00] 15,475
24-Mar-2023 ₹55.00 ₹55.35 ₹53.00 ₹53.50 -1.29% [-₹0.70] 7,857
23-Mar-2023 ₹54.80 ₹55.00 ₹53.45 ₹54.20 -0.37% [-₹0.20] 11,224
22-Mar-2023 ₹53.35 ₹55.05 ₹53.25 ₹54.40 2.06% [₹1.10] 11,522
21-Mar-2023 ₹53.95 ₹54.40 ₹52.45 ₹53.30 0.85% [₹0.45] 7,116
20-Mar-2023 ₹51.90 ₹54.90 ₹51.90 ₹52.85 -2.49% [-₹1.35] 15,983
17-Mar-2023 ₹54.00 ₹55.35 ₹53.80 ₹54.20 0.18% [₹0.10] 9,202
16-Mar-2023 ₹53.15 ₹54.85 ₹53.00 ₹54.10 0.84% [₹0.45] 20,171
15-Mar-2023 ₹54.20 ₹55.70 ₹53.50 ₹53.65 -0.74% [-₹0.40] 18,853
14-Mar-2023 ₹56.50 ₹59.85 ₹53.70 ₹54.05 -4.34% [-₹2.45] 17,400
13-Mar-2023 ₹59.35 ₹59.35 ₹55.70 ₹56.50 -2.75% [-₹1.60] 34,580
10-Mar-2023 ₹57.60 ₹59.30 ₹56.05 ₹58.10 0.78% [₹0.45] 56,737
09-Mar-2023 ₹56.00 ₹59.90 ₹56.00 ₹57.65 0.96% [₹0.55] 34,101
08-Mar-2023 ₹54.20 ₹57.50 ₹53.90 ₹57.10 5.74% [₹3.10] 37,466
06-Mar-2023 ₹55.50 ₹55.50 ₹53.50 ₹54.00 -1.28% [-₹0.70] 16,140
03-Mar-2023 ₹52.45 ₹57.00 ₹52.30 ₹54.70 3.31% [₹1.75] 44,408
02-Mar-2023 ₹53.90 ₹54.80 ₹52.65 ₹52.95 -1.67% [-₹0.90] 15,308
01-Mar-2023 ₹55.25 ₹55.25 ₹53.05 ₹53.85 0.84% [₹0.45] 11,769
28-Feb-2023 ₹55.95 ₹55.95 ₹52.95 ₹53.40 -3.70% [-₹2.05] 34,474
27-Feb-2023 ₹56.10 ₹57.80 ₹54.35 ₹55.45 -0.63% [-₹0.35] 29,152
24-Feb-2023 ₹62.00 ₹63.35 ₹54.80 ₹55.80 -3.04% [-₹1.75] 5,24,334
23-Feb-2023 ₹52.50 ₹58.70 ₹52.40 ₹57.55 10.46% [₹5.45] 1,00,218
22-Feb-2023 ₹54.35 ₹54.50 ₹51.10 ₹52.10 -2.25% [-₹1.20] 9,122
21-Feb-2023 ₹55.70 ₹55.75 ₹53.00 ₹53.30 -2.83% [-₹1.55] 9,625
20-Feb-2023 ₹54.55 ₹56.35 ₹53.55 ₹54.85 1.01% [₹0.55] 14,506
17-Feb-2023 ₹54.50 ₹54.50 ₹54.05 ₹54.30 -0.37% [-₹0.20] 1,167
16-Feb-2023 ₹55.70 ₹56.00 ₹54.25 ₹54.50 1.58% [₹0.85] 8,506
15-Feb-2023 ₹53.15 ₹54.90 ₹53.10 ₹53.65 0.00% [₹0.00] 12,482
14-Feb-2023 ₹56.95 ₹56.95 ₹52.70 ₹53.65 -1.01% [-₹0.55] 10,617
13-Feb-2023 ₹55.00 ₹56.70 ₹53.60 ₹54.20 -1.63% [-₹0.90] 11,637
10-Feb-2023 ₹55.95 ₹56.95 ₹54.00 ₹55.10 -1.34% [-₹0.75] 7,920
09-Feb-2023 ₹56.05 ₹58.40 ₹55.15 ₹55.85 -0.62% [-₹0.35] 32,254
08-Feb-2023 ₹55.90 ₹57.05 ₹55.30 ₹56.20 1.26% [₹0.70] 11,102
07-Feb-2023 ₹55.55 ₹57.10 ₹54.55 ₹55.50 -0.09% [-₹0.05] 18,901
06-Feb-2023 ₹55.40 ₹59.40 ₹52.30 ₹55.55 4.32% [₹2.30] 1,85,014
03-Feb-2023 ₹53.25 ₹54.60 ₹52.35 ₹53.25 2.11% [₹1.10] 13,046
02-Feb-2023 ₹54.70 ₹54.80 ₹51.15 ₹52.15 -1.79% [-₹0.95] 32,865
01-Feb-2023 ₹54.20 ₹59.50 ₹52.00 ₹53.10 0.76% [₹0.40] 1,56,660
31-Jan-2023 ₹52.80 ₹53.65 ₹51.60 ₹52.70 -0.66% [-₹0.35] 6,759
30-Jan-2023 ₹53.45 ₹54.30 ₹52.00 ₹53.05 -0.75% [-₹0.40] 14,235
27-Jan-2023 ₹54.25 ₹54.30 ₹53.15 ₹53.45 -1.47% [-₹0.80] 5,261
25-Jan-2023 ₹55.90 ₹55.90 ₹54.10 ₹54.25 -2.08% [-₹1.15] 7,168
24-Jan-2023 ₹56.50 ₹57.00 ₹55.15 ₹55.40 -1.69% [-₹0.95] 10,054
23-Jan-2023 ₹56.35 ₹57.90 ₹54.75 ₹56.35 0.09% [₹0.05] 29,427
20-Jan-2023 ₹55.55 ₹57.80 ₹55.30 ₹56.30 -0.18% [-₹0.10] 12,843
19-Jan-2023 ₹57.00 ₹57.30 ₹56.10 ₹56.40 -1.31% [-₹0.75] 7,939
18-Jan-2023 ₹58.50 ₹59.80 ₹56.10 ₹57.15 -2.31% [-₹1.35] 37,014
17-Jan-2023 ₹58.90 ₹62.25 ₹57.45 ₹58.50 0.86% [₹0.50] 98,713
16-Jan-2023 ₹56.95 ₹63.55 ₹56.25 ₹58.00 3.29% [₹1.85] 3,49,946
13-Jan-2023 ₹54.70 ₹58.30 ₹54.50 ₹56.15 2.18% [₹1.20] 55,954
12-Jan-2023 ₹53.75 ₹59.50 ₹53.50 ₹54.95 3.19% [₹1.70] 1,88,304
11-Jan-2023 ₹54.10 ₹54.60 ₹52.70 ₹53.25 -2.56% [-₹1.40] 5,075
10-Jan-2023 ₹55.00 ₹56.60 ₹54.00 ₹54.65 -1.35% [-₹0.75] 4,412
09-Jan-2023 ₹57.00 ₹57.00 ₹54.35 ₹55.40 0.27% [₹0.15] 8,002
06-Jan-2023 ₹55.60 ₹57.50 ₹55.05 ₹55.25 -0.63% [-₹0.35] 17,701
05-Jan-2023 ₹53.35 ₹58.00 ₹53.35 ₹55.60 4.41% [₹2.35] 53,543
04-Jan-2023 ₹55.00 ₹55.00 ₹53.05 ₹53.25 -0.47% [-₹0.25] 6,087
03-Jan-2023 ₹55.75 ₹55.75 ₹53.25 ₹53.50 -1.29% [-₹0.70] 7,679
02-Jan-2023 ₹55.40 ₹55.40 ₹53.65 ₹54.20 0.65% [₹0.35] 5,816
30-Dec-2022 ₹55.30 ₹55.60 ₹53.10 ₹53.85 -1.73% [-₹0.95] 20,136
29-Dec-2022 ₹55.50 ₹55.50 ₹53.80 ₹54.80 0.64% [₹0.35] 12,295
28-Dec-2022 ₹55.90 ₹55.90 ₹54.25 ₹54.45 -0.82% [-₹0.45] 19,405
27-Dec-2022 ₹52.10 ₹56.00 ₹52.10 ₹54.90 3.49% [₹1.85] 25,338
26-Dec-2022 ₹49.40 ₹56.30 ₹48.00 ₹53.05 7.39% [₹3.65] 61,840
23-Dec-2022 ₹51.25 ₹52.00 ₹48.85 ₹49.40 -5.64% [-₹2.95] 18,782
22-Dec-2022 ₹51.35 ₹54.15 ₹50.80 ₹52.35 0.10% [₹0.05] 23,788
21-Dec-2022 ₹57.00 ₹57.00 ₹51.70 ₹52.30 -6.36% [-₹3.55] 34,611
20-Dec-2022 ₹55.40 ₹57.30 ₹55.10 ₹55.85 -0.89% [-₹0.50] 12,281
19-Dec-2022 ₹56.55 ₹58.60 ₹55.70 ₹56.35 -0.97% [-₹0.55] 32,673
16-Dec-2022 ₹56.30 ₹63.80 ₹56.20 ₹56.90 4.79% [₹2.60] 4,40,711
15-Dec-2022 ₹52.75 ₹54.95 ₹51.50 ₹54.30 5.44% [₹2.80] 27,547
14-Dec-2022 ₹52.40 ₹53.25 ₹51.00 ₹51.50 -2.09% [-₹1.10] 18,715
13-Dec-2022 ₹53.50 ₹53.50 ₹52.05 ₹52.60 -1.31% [-₹0.70] 9,269
12-Dec-2022 ₹52.55 ₹54.90 ₹52.00 ₹53.30 3.60% [₹1.85] 12,132
09-Dec-2022 ₹53.50 ₹54.70 ₹50.85 ₹51.45 -4.63% [-₹2.50] 30,068
08-Dec-2022 ₹53.65 ₹55.45 ₹53.60 ₹53.95 0.00% [₹0.00] 3,849
07-Dec-2022 ₹55.50 ₹55.50 ₹52.25 ₹53.95 0.19% [₹0.10] 10,225
06-Dec-2022 ₹53.45 ₹54.90 ₹52.25 ₹53.85 1.80% [₹0.95] 14,920
05-Dec-2022 ₹52.15 ₹53.65 ₹52.00 ₹52.90 1.44% [₹0.75] 6,578
02-Dec-2022 ₹52.20 ₹52.85 ₹51.40 ₹52.15 0.68% [₹0.35] 9,530
01-Dec-2022 ₹53.80 ₹53.80 ₹50.20 ₹51.80 -2.08% [-₹1.10] 12,551
30-Nov-2022 ₹53.60 ₹53.60 ₹51.65 ₹52.90 1.83% [₹0.95] 17,739
29-Nov-2022 ₹53.30 ₹54.50 ₹51.15 ₹51.95 -2.53% [-₹1.35] 11,102
28-Nov-2022 ₹52.80 ₹54.85 ₹51.55 ₹53.30 2.80% [₹1.45] 18,029
25-Nov-2022 ₹53.15 ₹53.45 ₹51.65 ₹51.85 -0.48% [-₹0.25] 7,332
24-Nov-2022 ₹53.70 ₹53.70 ₹51.75 ₹52.10 -0.48% [-₹0.25] 7,296
23-Nov-2022 ₹50.05 ₹56.95 ₹49.60 ₹52.35 3.36% [₹1.70] 1,37,839
22-Nov-2022 ₹52.40 ₹52.40 ₹49.85 ₹50.65 -0.30% [-₹0.15] 5,856
21-Nov-2022 ₹50.60 ₹51.45 ₹50.50 ₹50.80 0.30% [₹0.15] 4,902
18-Nov-2022 ₹52.40 ₹53.30 ₹50.00 ₹50.65 -2.41% [-₹1.25] 17,326
17-Nov-2022 ₹52.80 ₹54.80 ₹51.10 ₹51.90 -3.44% [-₹1.85] 12,891
14-Nov-2022 ₹52.60 ₹54.60 ₹52.60 ₹53.80 -1.28% [-₹0.70] 9,818
11-Nov-2022 ₹55.00 ₹58.80 ₹47.30 ₹54.50 1.11% [₹0.60] 1,14,157
10-Nov-2022 ₹55.75 ₹55.75 ₹53.40 ₹53.90 -0.92% [-₹0.50] 7,661
09-Nov-2022 ₹53.25 ₹56.50 ₹52.55 ₹54.40 0.93% [₹0.50] 10,353
07-Nov-2022 ₹55.00 ₹55.20 ₹53.60 ₹53.90 -0.55% [-₹0.30] 5,668
04-Nov-2022 ₹53.20 ₹54.85 ₹53.20 ₹54.20 1.78% [₹0.95] 12,900
03-Nov-2022 ₹53.40 ₹53.90 ₹53.00 ₹53.25 0.57% [₹0.30] 4,209
31-Oct-2022 ₹52.35 ₹53.50 ₹51.30 ₹52.15 -0.38% [-₹0.20] 14,163
27-Oct-2022 ₹54.65 ₹54.65 ₹53.55 ₹53.90 0.37% [₹0.20] 4,666
25-Oct-2022 ₹57.95 ₹57.95 ₹53.20 ₹53.70 -5.87% [-₹3.35] 16,088
24-Oct-2022 ₹55.30 ₹57.90 ₹55.00 ₹57.05 3.16% [₹1.75] 8,127
20-Oct-2022 ₹56.90 ₹57.50 ₹55.25 ₹56.10 -0.97% [-₹0.55] 11,544
19-Oct-2022 ₹57.40 ₹58.80 ₹56.30 ₹56.65 -1.31% [-₹0.75] 5,963
18-Oct-2022 ₹58.20 ₹58.20 ₹57.00 ₹57.40 2.23% [₹1.25] 8,617
17-Oct-2022 ₹59.20 ₹59.20 ₹54.35 ₹56.15 -1.75% [-₹1.00] 21,467
14-Oct-2022 ₹58.35 ₹58.40 ₹56.60 ₹57.15 -0.09% [-₹0.05] 7,124
13-Oct-2022 ₹59.00 ₹59.00 ₹56.75 ₹57.20 -0.78% [-₹0.45] 7,890
12-Oct-2022 ₹60.85 ₹60.85 ₹57.25 ₹57.65 -1.20% [-₹0.70] 8,302
11-Oct-2022 ₹58.60 ₹59.90 ₹58.15 ₹58.35 -2.02% [-₹1.20] 11,259
10-Oct-2022 ₹59.35 ₹59.70 ₹58.35 ₹59.55 0.34% [₹0.20] 9,582
07-Oct-2022 ₹61.30 ₹61.40 ₹58.60 ₹59.35 -2.55% [-₹1.55] 14,111
06-Oct-2022 ₹62.05 ₹62.05 ₹60.85 ₹60.90 -1.30% [-₹0.80] 12,305
04-Oct-2022 ₹62.40 ₹62.40 ₹60.50 ₹61.70 3.44% [₹2.05] 13,950
03-Oct-2022 ₹61.80 ₹61.85 ₹59.15 ₹59.65 -2.61% [-₹1.60] 14,796
30-Sep-2022 ₹60.75 ₹63.00 ₹58.50 ₹61.25 0.82% [₹0.50] 21,119
29-Sep-2022 ₹62.20 ₹64.45 ₹60.35 ₹60.75 -0.33% [-₹0.20] 19,549
28-Sep-2022 ₹57.60 ₹66.45 ₹57.55 ₹60.95 3.04% [₹1.80] 2,18,192
26-Sep-2022 ₹58.70 ₹60.00 ₹57.55 ₹58.25 -3.08% [-₹1.85] 25,610
23-Sep-2022 ₹62.95 ₹62.95 ₹59.80 ₹60.10 -3.92% [-₹2.45] 33,288
22-Sep-2022 ₹63.00 ₹64.90 ₹61.00 ₹62.55 -1.73% [-₹1.10] 38,231
21-Sep-2022 ₹65.45 ₹69.25 ₹62.25 ₹63.65 0.00% [₹0.00] 2,09,412
20-Sep-2022 ₹66.55 ₹68.45 ₹63.10 ₹63.65 -4.07% [-₹2.70] 89,682
19-Sep-2022 ₹64.80 ₹70.80 ₹63.10 ₹66.35 3.27% [₹2.10] 3,72,314
16-Sep-2022 ₹57.75 ₹68.50 ₹57.75 ₹64.25 9.74% [₹5.70] 6,30,424
15-Sep-2022 ₹58.50 ₹59.75 ₹57.65 ₹58.55 1.83% [₹1.05] 42,912
14-Sep-2022 ₹55.70 ₹59.15 ₹55.70 ₹57.50 -0.61% [-₹0.35] 34,931
13-Sep-2022 ₹59.00 ₹60.80 ₹57.10 ₹57.85 -1.95% [-₹1.15] 60,605
12-Sep-2022 ₹56.85 ₹61.90 ₹56.70 ₹59.00 3.96% [₹2.25] 1,54,802
09-Sep-2022 ₹57.35 ₹62.70 ₹55.15 ₹56.75 0.98% [₹0.55] 1,44,777
08-Sep-2022 ₹56.90 ₹58.00 ₹55.50 ₹56.20 0.81% [₹0.45] 18,207
07-Sep-2022 ₹54.95 ₹56.95 ₹54.65 ₹55.75 2.01% [₹1.10] 14,759
06-Sep-2022 ₹55.15 ₹55.90 ₹54.40 ₹54.65 -0.91% [-₹0.50] 11,889
05-Sep-2022 ₹54.20 ₹55.95 ₹54.20 ₹55.15 1.38% [₹0.75] 11,849
02-Sep-2022 ₹57.25 ₹58.40 ₹54.20 ₹54.40 -2.42% [-₹1.35] 28,221
01-Sep-2022 ₹57.40 ₹57.75 ₹55.40 ₹55.75 -2.87% [-₹1.65] 41,152
30-Aug-2022 ₹53.40 ₹61.00 ₹51.55 ₹57.40 10.17% [₹5.30] 2,00,689
29-Aug-2022 ₹52.00 ₹52.90 ₹50.80 ₹52.10 -3.07% [-₹1.65] 21,524
26-Aug-2022 ₹54.70 ₹56.70 ₹52.70 ₹53.75 -0.56% [-₹0.30] 44,012
25-Aug-2022 ₹55.90 ₹55.95 ₹53.20 ₹54.05 -2.26% [-₹1.25] 37,627
24-Aug-2022 ₹55.00 ₹60.70 ₹54.00 ₹55.30 0.45% [₹0.25] 2,05,401
23-Aug-2022 ₹58.00 ₹61.50 ₹53.85 ₹55.05 -5.66% [-₹3.30] 2,95,839
22-Aug-2022 ₹48.90 ₹58.35 ₹47.85 ₹58.35 19.94% [₹9.70] 5,85,435
19-Aug-2022 ₹49.40 ₹50.00 ₹48.50 ₹48.65 -1.42% [-₹0.70] 12,248
18-Aug-2022 ₹52.00 ₹52.00 ₹48.60 ₹49.35 -0.90% [-₹0.45] 12,006
17-Aug-2022 ₹48.10 ₹51.30 ₹48.10 ₹49.80 3.32% [₹1.60] 13,736
16-Aug-2022 ₹50.05 ₹51.70 ₹47.55 ₹48.20 -5.86% [-₹3.00] 29,378
12-Aug-2022 ₹49.90 ₹51.90 ₹49.25 ₹51.20 3.64% [₹1.80] 14,834
11-Aug-2022 ₹50.20 ₹51.90 ₹48.40 ₹49.40 -2.76% [-₹1.40] 12,170
10-Aug-2022 ₹52.70 ₹52.70 ₹50.05 ₹50.80 0.10% [₹0.05] 12,242
05-Aug-2022 ₹51.35 ₹55.40 ₹49.35 ₹50.35 1.61% [₹0.80] 1,15,883
04-Aug-2022 ₹45.85 ₹51.20 ₹45.85 ₹49.55 6.44% [₹3.00] 40,367
03-Aug-2022 ₹47.80 ₹47.80 ₹46.05 ₹46.55 -1.27% [-₹0.60] 7,384
02-Aug-2022 ₹48.00 ₹48.00 ₹46.05 ₹47.15 -0.32% [-₹0.15] 10,650
01-Aug-2022 ₹47.00 ₹49.90 ₹45.50 ₹47.30 2.38% [₹1.10] 10,235
29-Jul-2022 ₹46.10 ₹47.50 ₹45.30 ₹46.20 0.43% [₹0.20] 13,949
28-Jul-2022 ₹46.50 ₹47.00 ₹45.90 ₹46.00 -2.13% [-₹1.00] 7,144
27-Jul-2022 ₹44.65 ₹47.25 ₹43.60 ₹47.00 -0.11% [-₹0.05] 4,554
26-Jul-2022 ₹46.75 ₹47.30 ₹45.30 ₹47.05 0.53% [₹0.25] 11,022
25-Jul-2022 ₹47.55 ₹47.55 ₹46.20 ₹46.80 -0.85% [-₹0.40] 2,368
22-Jul-2022 ₹47.60 ₹47.80 ₹46.60 ₹47.20 0.53% [₹0.25] 9,334
21-Jul-2022 ₹46.35 ₹47.25 ₹45.55 ₹46.95 1.29% [₹0.60] 8,384
20-Jul-2022 ₹47.40 ₹47.40 ₹46.05 ₹46.35 -0.75% [-₹0.35] 3,695
19-Jul-2022 ₹45.75 ₹46.80 ₹45.50 ₹46.70 1.30% [₹0.60] 5,951
18-Jul-2022 ₹46.95 ₹46.95 ₹45.65 ₹46.10 2.33% [₹1.05] 11,888
15-Jul-2022 ₹47.20 ₹47.20 ₹44.05 ₹45.05 -2.17% [-₹1.00] 5,083
14-Jul-2022 ₹49.60 ₹49.60 ₹45.50 ₹46.05 -5.44% [-₹2.65] 22,089
13-Jul-2022 ₹44.40 ₹48.70 ₹44.40 ₹48.70 9.93% [₹4.40] 33,027
12-Jul-2022 ₹45.00 ₹45.50 ₹43.30 ₹44.30 0.11% [₹0.05] 9,743
11-Jul-2022 ₹46.00 ₹46.00 ₹44.10 ₹44.25 0.11% [₹0.05] 4,098
08-Jul-2022 ₹45.85 ₹45.85 ₹44.00 ₹44.20 -3.60% [-₹1.65] 8,832
07-Jul-2022 ₹46.00 ₹48.55 ₹45.40 ₹45.85 -1.29% [-₹0.60] 4,211
06-Jul-2022 ₹44.50 ₹47.00 ₹44.50 ₹46.45 1.98% [₹0.90] 3,582
05-Jul-2022 ₹44.25 ₹46.00 ₹44.15 ₹45.55 3.41% [₹1.50] 5,212
04-Jul-2022 ₹43.15 ₹44.20 ₹43.15 ₹44.05 -0.23% [-₹0.10] 3,278
01-Jul-2022 ₹43.00 ₹44.75 ₹42.35 ₹44.15 2.67% [₹1.15] 2,303
30-Jun-2022 ₹43.95 ₹43.95 ₹42.55 ₹43.00 -1.26% [-₹0.55] 6,023
29-Jun-2022 ₹42.30 ₹43.90 ₹41.50 ₹43.55 2.96% [₹1.25] 6,276
28-Jun-2022 ₹43.90 ₹43.90 ₹42.00 ₹42.30 -1.74% [-₹0.75] 9,575
27-Jun-2022 ₹42.30 ₹44.35 ₹40.35 ₹43.05 1.77% [₹0.75] 9,264
24-Jun-2022 ₹43.00 ₹44.80 ₹42.05 ₹42.30 -0.59% [-₹0.25] 2,975
22-Jun-2022 ₹43.35 ₹43.35 ₹41.15 ₹41.80 -0.36% [-₹0.15] 1,362
21-Jun-2022 ₹40.50 ₹42.80 ₹40.50 ₹41.95 4.22% [₹1.70] 3,431
20-Jun-2022 ₹44.25 ₹44.25 ₹39.65 ₹40.25 -5.96% [-₹2.55] 13,287
17-Jun-2022 ₹44.15 ₹44.15 ₹41.40 ₹42.80 -1.04% [-₹0.45] 3,935
16-Jun-2022 ₹46.75 ₹48.80 ₹42.20 ₹43.25 -5.57% [-₹2.55] 17,275
15-Jun-2022 ₹45.20 ₹46.95 ₹44.10 ₹45.80 1.33% [₹0.60] 5,722
14-Jun-2022 ₹45.00 ₹45.90 ₹44.00 ₹45.20 -1.85% [-₹0.85] 4,819
13-Jun-2022 ₹44.50 ₹48.50 ₹44.50 ₹46.05 -0.97% [-₹0.45] 3,616
10-Jun-2022 ₹46.85 ₹47.10 ₹44.50 ₹46.50 1.31% [₹0.60] 3,089
09-Jun-2022 ₹46.65 ₹46.65 ₹45.00 ₹45.90 0.66% [₹0.30] 3,236
08-Jun-2022 ₹45.90 ₹46.00 ₹43.00 ₹45.60 2.93% [₹1.30] 4,932
07-Jun-2022 ₹44.25 ₹45.80 ₹43.70 ₹44.30 -1.77% [-₹0.80] 10,511
06-Jun-2022 ₹46.00 ₹46.50 ₹44.55 ₹45.10 -1.53% [-₹0.70] 9,922
03-Jun-2022 ₹48.85 ₹48.85 ₹45.50 ₹45.80 -3.98% [-₹1.90] 8,098
02-Jun-2022 ₹45.70 ₹48.50 ₹44.50 ₹47.70 3.25% [₹1.50] 15,211
01-Jun-2022 ₹46.30 ₹47.00 ₹45.60 ₹46.20 -1.70% [-₹0.80] 13,917
31-May-2022 ₹45.00 ₹47.00 ₹45.00 ₹47.00 4.91% [₹2.20] 21,384
30-May-2022 ₹45.90 ₹45.90 ₹43.60 ₹44.80 0.79% [₹0.35] 5,244
27-May-2022 ₹44.20 ₹45.35 ₹43.60 ₹44.45 0.68% [₹0.30] 7,325
26-May-2022 ₹42.85 ₹44.90 ₹41.40 ₹44.15 2.56% [₹1.10] 11,285
25-May-2022 ₹43.85 ₹44.00 ₹42.35 ₹43.05 -2.93% [-₹1.30] 4,834
24-May-2022 ₹43.85 ₹44.70 ₹42.85 ₹44.35 3.38% [₹1.45] 5,094
23-May-2022 ₹43.95 ₹44.50 ₹42.60 ₹42.90 -1.61% [-₹0.70] 10,067
20-May-2022 ₹44.95 ₹44.95 ₹43.25 ₹43.60 0.11% [₹0.05] 20,301
19-May-2022 ₹44.60 ₹44.60 ₹42.60 ₹43.55 -2.57% [-₹1.15] 8,714
18-May-2022 ₹47.45 ₹47.45 ₹44.65 ₹44.70 -4.69% [-₹2.20] 23,214
17-May-2022 ₹46.75 ₹47.00 ₹45.65 ₹46.90 2.51% [₹1.15] 7,997
16-May-2022 ₹45.00 ₹45.90 ₹44.10 ₹45.75 4.57% [₹2.00] 7,732
13-May-2022 ₹42.00 ₹43.75 ₹41.25 ₹43.75 4.92% [₹2.05] 15,252
12-May-2022 ₹43.00 ₹43.25 ₹40.05 ₹41.70 -3.70% [-₹1.60] 22,963
11-May-2022 ₹48.60 ₹48.70 ₹43.25 ₹43.30 -9.89% [-₹4.75] 85,977
10-May-2022 ₹51.50 ₹51.50 ₹47.30 ₹48.05 -4.95% [-₹2.50] 24,960
09-May-2022 ₹53.90 ₹54.95 ₹50.00 ₹50.55 -5.16% [-₹2.75] 42,176
06-May-2022 ₹54.45 ₹54.90 ₹51.55 ₹53.30 -2.11% [-₹1.15] 15,203
05-May-2022 ₹55.00 ₹56.70 ₹52.00 ₹54.45 1.49% [₹0.80] 34,335
04-May-2022 ₹52.05 ₹56.00 ₹51.30 ₹53.65 5.30% [₹2.70] 89,079
02-May-2022 ₹51.65 ₹53.75 ₹50.30 ₹50.95 -3.78% [-₹2.00] 8,761
29-Apr-2022 ₹54.85 ₹54.85 ₹52.20 ₹52.95 -1.03% [-₹0.55] 6,850
28-Apr-2022 ₹54.30 ₹55.75 ₹53.25 ₹53.50 -1.11% [-₹0.60] 19,734
27-Apr-2022 ₹55.75 ₹55.80 ₹53.75 ₹54.10 -2.35% [-₹1.30] 9,532
26-Apr-2022 ₹55.15 ₹56.70 ₹54.50 ₹55.40 2.50% [₹1.35] 11,400
25-Apr-2022 ₹54.20 ₹57.85 ₹53.80 ₹54.05 -2.79% [-₹1.55] 21,186
22-Apr-2022 ₹54.80 ₹56.25 ₹53.20 ₹55.60 2.68% [₹1.45] 23,182
21-Apr-2022 ₹51.50 ₹54.50 ₹51.50 ₹54.15 5.15% [₹2.65] 11,442
20-Apr-2022 ₹54.90 ₹54.90 ₹50.50 ₹51.50 -2.74% [-₹1.45] 25,187
19-Apr-2022 ₹58.85 ₹58.85 ₹51.60 ₹52.95 -7.59% [-₹4.35] 27,618
18-Apr-2022 ₹58.95 ₹59.05 ₹55.10 ₹57.30 -1.97% [-₹1.15] 12,766
13-Apr-2022 ₹59.50 ₹60.15 ₹57.60 ₹58.45 4.00% [₹2.25] 35,721
12-Apr-2022 ₹57.25 ₹59.00 ₹53.00 ₹56.20 0.27% [₹0.15] 52,515
11-Apr-2022 ₹55.80 ₹57.20 ₹53.60 ₹56.05 6.16% [₹3.25] 39,544
08-Apr-2022 ₹51.65 ₹53.45 ₹51.30 ₹52.80 3.02% [₹1.55] 20,905
07-Apr-2022 ₹50.85 ₹51.50 ₹49.30 ₹51.25 0.79% [₹0.40] 19,164
06-Apr-2022 ₹49.95 ₹51.70 ₹48.20 ₹50.85 1.09% [₹0.55] 34,523
05-Apr-2022 ₹49.90 ₹50.55 ₹48.55 ₹50.30 2.97% [₹1.45] 35,662
04-Apr-2022 ₹47.00 ₹49.45 ₹47.00 ₹48.85 3.61% [₹1.70] 16,852
01-Apr-2022 ₹45.60 ₹47.55 ₹45.60 ₹47.15 4.08% [₹1.85] 12,515
31-Mar-2022 ₹46.20 ₹47.85 ₹44.65 ₹45.30 -2.48% [-₹1.15] 15,863
30-Mar-2022 ₹44.90 ₹47.10 ₹44.90 ₹46.45 3.45% [₹1.55] 32,158
29-Mar-2022 ₹47.15 ₹48.00 ₹44.90 ₹44.90 -4.97% [-₹2.35] 29,829
03-Jan-2022 ₹73.00 ₹75.80 ₹71.35 ₹72.40 -1.63% [-₹1.20] 59,434
31-Dec-2021 ₹76.90 ₹77.50 ₹73.30 ₹73.60 -3.35% [-₹2.55] 50,801
30-Dec-2021 ₹74.00 ₹79.30 ₹74.00 ₹76.15 3.75% [₹2.75] 1,58,918
29-Dec-2021 ₹81.00 ₹81.00 ₹72.75 ₹73.40 -8.71% [-₹7.00] 1,81,915
28-Dec-2021 ₹88.90 ₹88.90 ₹79.20 ₹80.40 -7.16% [-₹6.20] 2,54,842
27-Dec-2021 ₹73.50 ₹86.60 ₹72.80 ₹86.60 19.94% [₹14.40] 6,10,200
24-Dec-2021 ₹71.95 ₹77.00 ₹68.50 ₹72.20 1.05% [₹0.75] 2,44,166
23-Dec-2021 ₹67.10 ₹77.00 ₹66.10 ₹71.45 5.93% [₹4.00] 5,27,290
22-Dec-2021 ₹65.15 ₹69.30 ₹65.15 ₹67.45 3.85% [₹2.50] 89,370
21-Dec-2021 ₹65.50 ₹72.80 ₹64.30 ₹64.95 2.20% [₹1.40] 3,58,435
20-Dec-2021 ₹65.80 ₹70.85 ₹62.15 ₹63.55 -8.50% [-₹5.90] 4,44,312
17-Dec-2021 ₹68.90 ₹75.50 ₹68.00 ₹69.45 10.15% [₹6.40] 12,03,062
16-Dec-2021 ₹53.10 ₹63.05 ₹52.90 ₹63.05 19.98% [₹10.50] 3,41,807
15-Dec-2021 ₹53.15 ₹53.20 ₹52.50 ₹52.55 -1.22% [-₹0.65] 5,355
14-Dec-2021 ₹53.70 ₹53.70 ₹52.65 ₹53.20 -0.37% [-₹0.20] 2,708
13-Dec-2021 ₹53.60 ₹53.80 ₹52.80 ₹53.40 1.14% [₹0.60] 9,632
10-Dec-2021 ₹53.80 ₹54.00 ₹52.10 ₹52.80 -0.38% [-₹0.20] 8,103
09-Dec-2021 ₹52.70 ₹53.95 ₹52.70 ₹53.00 0.38% [₹0.20] 6,222
08-Dec-2021 ₹53.95 ₹53.95 ₹52.40 ₹52.80 1.15% [₹0.60] 4,758
07-Dec-2021 ₹53.90 ₹54.40 ₹50.25 ₹52.20 -2.25% [-₹1.20] 31,843
06-Dec-2021 ₹54.00 ₹54.30 ₹52.80 ₹53.40 0.09% [₹0.05] 12,558
03-Dec-2021 ₹53.20 ₹54.40 ₹53.00 ₹53.35 -1.02% [-₹0.55] 6,283
02-Dec-2021 ₹56.95 ₹56.95 ₹53.50 ₹53.90 0.00% [₹0.00] 10,013
01-Dec-2021 ₹54.40 ₹56.75 ₹53.50 ₹53.90 0.56% [₹0.30] 7,830