Glenmark Life Sciences Limited [GLS]

Healthcare

31-Mar-2023

Open : ₹380.00

High : ₹398.55

Low : ₹380.00

Close : ₹392.90
2.71% [₹10.35]

Moving Average

Name	Value	Action
Simple Moving Average (9)	397.41	Sell
Simple Moving Average (21)	390.41	Buy
Simple Moving Average (25)	388.23	Buy
Simple Moving Average (50)	386.45	Buy
Simple Moving Average (100)	405.17	Sell
Simple Moving Average (200)	421.14	Sell

Name	Value	Action
Exponential Moving Average (9)	391.06	Buy
Exponential Moving Average (21)	390.57	Buy
Exponential Moving Average (25)	390.32	Buy
Exponential Moving Average (50)	392.38	Buy
Exponential Moving Average (100)	402.07	Sell
Exponential Moving Average (200)	428.04	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	403.10	-	-
R3	419.52	409.03	398.00	420.72	-
R2	409.03	401.95	396.30	409.64	-
R1	400.97	397.57	394.60	402.17	405.00
P	390.48	390.48	390.48	391.09	392.50
S1	382.42	383.40	391.20	383.62	386.45
S2	371.93	379.02	389.50	409.64	-
S3	363.87	371.93	387.80	365.07	-
S4	-	-	382.70	-	-

Chart Patterns

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	₹380.00	₹398.55	₹380.00	₹392.90	2.71% [₹10.35]	1,08,614
29-Mar-2023	₹381.00	₹388.95	₹379.20	₹382.55	1.90% [₹7.15]	1,42,569
28-Mar-2023	₹381.00	₹384.95	₹370.00	₹375.40	-1.84% [-₹7.05]	1,07,779
27-Mar-2023	₹390.85	₹390.85	₹380.80	₹382.45	-2.36% [-₹9.25]	1,43,172
24-Mar-2023	₹400.00	₹400.00	₹389.10	₹391.70	-5.18% [-₹21.40]	1,75,601
23-Mar-2023	₹416.20	₹416.20	₹410.40	₹413.10	-0.45% [-₹1.85]	2,00,701
22-Mar-2023	₹417.00	₹419.85	₹413.20	₹414.95	0.45% [₹1.85]	1,12,230
21-Mar-2023	₹412.00	₹416.80	₹411.50	₹413.10	0.63% [₹2.60]	2,14,718
20-Mar-2023	₹408.00	₹415.00	₹403.80	₹410.50	1.06% [₹4.30]	2,63,779
17-Mar-2023	₹417.70	₹417.70	₹396.00	₹406.20	5.04% [₹19.50]	4,17,823
16-Mar-2023	₹383.95	₹389.70	₹378.55	₹386.70	1.06% [₹4.05]	56,927
15-Mar-2023	₹377.00	₹386.30	₹372.80	₹382.65	1.96% [₹7.35]	5,54,406
14-Mar-2023	₹381.25	₹386.60	₹374.10	₹375.30	-1.55% [-₹5.90]	66,090
13-Mar-2023	₹397.00	₹397.00	₹379.05	₹381.20	-2.49% [-₹9.75]	90,804
10-Mar-2023	₹399.00	₹399.00	₹387.00	₹390.95	0.89% [₹3.45]	1,44,535
09-Mar-2023	₹387.95	₹397.60	₹384.15	₹387.50	0.38% [₹1.45]	1,33,800
08-Mar-2023	₹386.10	₹388.20	₹380.70	₹386.05	-0.04% [-₹0.15]	2,87,159
06-Mar-2023	₹389.00	₹389.00	₹384.00	₹386.20	0.59% [₹2.25]	1,64,236
03-Mar-2023	₹384.25	₹384.95	₹379.40	₹383.95	0.92% [₹3.50]	3,35,964
02-Mar-2023	₹375.00	₹383.95	₹375.00	₹380.45	1.48% [₹5.55]	1,29,117
01-Mar-2023	₹376.00	₹376.85	₹373.50	₹374.90	0.09% [₹0.35]	58,433
28-Feb-2023	₹374.65	₹376.55	₹373.25	₹374.55	-0.03% [-₹0.10]	39,300
27-Feb-2023	₹378.50	₹380.45	₹373.15	₹374.65	-1.08% [-₹4.10]	1,22,759
24-Feb-2023	₹376.00	₹381.20	₹376.00	₹378.75	-0.09% [-₹0.35]	91,559
23-Feb-2023	₹375.00	₹380.45	₹375.00	₹379.10	1.21% [₹4.55]	47,870
22-Feb-2023	₹377.30	₹384.00	₹374.00	₹374.55	-1.46% [-₹5.55]	1,04,760
21-Feb-2023	₹381.10	₹383.35	₹378.55	₹380.10	-0.46% [-₹1.75]	73,598
20-Feb-2023	₹384.85	₹384.85	₹379.55	₹381.85	-0.12% [-₹0.45]	38,055
17-Feb-2023	₹380.45	₹386.70	₹378.00	₹382.30	0.70% [₹2.65]	56,516
16-Feb-2023	₹379.05	₹381.45	₹378.30	₹379.65	0.16% [₹0.60]	53,214
15-Feb-2023	₹384.00	₹384.00	₹378.10	₹379.05	-0.08% [-₹0.30]	74,811
14-Feb-2023	₹384.95	₹385.00	₹379.00	₹379.35	-0.55% [-₹2.10]	43,027
13-Feb-2023	₹384.75	₹384.85	₹379.20	₹381.45	0.66% [₹2.50]	47,921
10-Feb-2023	₹386.50	₹387.65	₹376.90	₹378.95	-0.97% [-₹3.70]	57,440
09-Feb-2023	₹377.95	₹390.10	₹376.70	₹382.65	1.96% [₹7.35]	89,609
08-Feb-2023	₹376.95	₹378.00	₹374.70	₹375.30	-0.44% [-₹1.65]	89,763
07-Feb-2023	₹375.00	₹382.00	₹374.40	₹376.95	0.56% [₹2.10]	88,919
06-Feb-2023	₹376.30	₹376.90	₹374.40	₹374.85	-0.39% [-₹1.45]	78,516
03-Feb-2023	₹379.95	₹381.45	₹375.25	₹376.30	-0.87% [-₹3.30]	66,299
02-Feb-2023	₹382.00	₹383.20	₹377.80	₹379.60	-0.13% [-₹0.50]	49,210
01-Feb-2023	₹392.00	₹392.00	₹378.00	₹380.10	-1.76% [-₹6.80]	72,939
31-Jan-2023	₹386.35	₹394.70	₹383.15	₹386.90	0.29% [₹1.10]	53,572
30-Jan-2023	₹384.20	₹388.85	₹382.45	₹385.80	-0.80% [-₹3.10]	43,339
27-Jan-2023	₹392.00	₹394.40	₹375.00	₹388.90	-0.33% [-₹1.30]	92,734
25-Jan-2023	₹393.15	₹394.55	₹388.35	₹390.20	-0.28% [-₹1.10]	48,038
24-Jan-2023	₹402.00	₹402.00	₹386.00	₹391.30	-1.70% [-₹6.75]	70,765
23-Jan-2023	₹400.50	₹404.90	₹395.00	₹398.05	-0.60% [-₹2.40]	28,606
20-Jan-2023	₹406.95	₹406.95	₹398.20	₹400.45	-1.60% [-₹6.50]	44,947
19-Jan-2023	₹402.00	₹414.40	₹402.00	₹406.95	0.49% [₹2.00]	38,281
18-Jan-2023	₹409.35	₹409.35	₹404.10	₹404.95	-0.52% [-₹2.10]	32,044
17-Jan-2023	₹408.10	₹410.90	₹405.60	₹407.05	-0.54% [-₹2.20]	48,655
16-Jan-2023	₹410.00	₹414.15	₹408.90	₹409.25	-0.74% [-₹3.05]	36,430
13-Jan-2023	₹415.55	₹417.45	₹411.30	₹412.30	-0.78% [-₹3.25]	24,570
12-Jan-2023	₹420.30	₹420.30	₹413.00	₹415.55	-1.13% [-₹4.75]	26,738
11-Jan-2023	₹426.00	₹426.00	₹414.00	₹420.30	0.05% [₹0.20]	34,942
10-Jan-2023	₹421.00	₹422.00	₹417.85	₹420.10	0.01% [₹0.05]	20,918
09-Jan-2023	₹424.90	₹426.15	₹418.55	₹420.05	-0.27% [-₹1.15]	44,901
06-Jan-2023	₹417.10	₹422.45	₹415.95	₹421.20	1.02% [₹4.25]	34,962
05-Jan-2023	₹420.80	₹420.80	₹415.80	₹416.95	-0.44% [-₹1.85]	37,081
04-Jan-2023	₹421.95	₹422.00	₹417.30	₹418.80	0.00% [₹0.00]	17,968
03-Jan-2023	₹420.00	₹421.90	₹416.85	₹418.80	0.24% [₹1.00]	39,977
02-Jan-2023	₹420.15	₹420.70	₹416.00	₹417.80	-0.56% [-₹2.35]	20,889
30-Dec-2022	₹413.90	₹423.45	₹413.05	₹420.15	2.10% [₹8.65]	31,927
29-Dec-2022	₹411.00	₹414.80	₹406.05	₹411.50	1.17% [₹4.75]	53,220
28-Dec-2022	₹415.00	₹416.95	₹404.40	₹406.75	-1.85% [-₹7.65]	86,500
27-Dec-2022	₹418.00	₹418.00	₹413.10	₹414.40	0.57% [₹2.35]	22,751
26-Dec-2022	₹410.00	₹417.95	₹410.00	₹412.05	0.06% [₹0.25]	72,744
23-Dec-2022	₹414.95	₹420.00	₹410.50	₹411.80	-1.68% [-₹7.05]	1,11,874
22-Dec-2022	₹426.90	₹432.40	₹417.25	₹418.85	-1.82% [-₹7.75]	74,805
21-Dec-2022	₹423.05	₹434.00	₹423.05	₹426.60	0.66% [₹2.80]	99,591
20-Dec-2022	₹424.20	₹425.70	₹421.00	₹423.80	-0.09% [-₹0.40]	34,195
19-Dec-2022	₹427.20	₹428.45	₹420.60	₹424.20	-0.70% [-₹3.00]	34,057
16-Dec-2022	₹429.10	₹433.50	₹426.55	₹427.20	-1.85% [-₹8.05]	49,012
15-Dec-2022	₹440.80	₹442.65	₹430.15	₹435.25	-1.26% [-₹5.55]	81,532
14-Dec-2022	₹444.95	₹444.95	₹435.35	₹440.80	-0.26% [-₹1.15]	90,232
13-Dec-2022	₹443.30	₹454.45	₹440.30	₹441.95	-0.19% [-₹0.85]	1,14,785
12-Dec-2022	₹430.00	₹451.00	₹426.95	₹442.80	3.69% [₹15.75]	2,79,051
09-Dec-2022	₹430.20	₹430.25	₹423.20	₹427.05	-0.48% [-₹2.05]	87,569
08-Dec-2022	₹428.00	₹430.00	₹424.35	₹429.10	0.10% [₹0.45]	35,685
07-Dec-2022	₹432.10	₹433.00	₹426.25	₹428.65	-1.11% [-₹4.80]	33,220
06-Dec-2022	₹434.00	₹436.10	₹432.00	₹433.45	-0.70% [-₹3.05]	28,193
05-Dec-2022	₹435.75	₹438.70	₹433.85	₹436.50	0.91% [₹3.95]	36,530
02-Dec-2022	₹439.90	₹439.90	₹431.55	₹432.55	-0.17% [-₹0.75]	67,676
01-Dec-2022	₹429.55	₹435.70	₹428.00	₹433.30	1.19% [₹5.10]	56,624
30-Nov-2022	₹432.95	₹434.00	₹426.70	₹428.20	-0.10% [-₹0.45]	46,026
29-Nov-2022	₹431.30	₹436.00	₹427.05	₹428.65	-0.66% [-₹2.85]	68,814
28-Nov-2022	₹423.00	₹434.00	₹422.20	₹431.50	2.17% [₹9.15]	86,268
25-Nov-2022	₹420.40	₹423.20	₹417.00	₹422.35	0.78% [₹3.25]	49,980
24-Nov-2022	₹418.05	₹423.10	₹418.05	₹419.10	-0.27% [-₹1.15]	31,387
23-Nov-2022	₹428.75	₹428.75	₹417.00	₹420.25	-0.51% [-₹2.15]	32,051
22-Nov-2022	₹424.60	₹428.00	₹421.00	₹422.40	-0.52% [-₹2.20]	40,124
21-Nov-2022	₹422.75	₹427.00	₹420.20	₹424.60	0.64% [₹2.70]	36,487
18-Nov-2022	₹428.00	₹428.40	₹417.60	₹421.90	-0.34% [-₹1.45]	79,510
17-Nov-2022	₹416.00	₹426.00	₹413.55	₹423.35	1.95% [₹8.10]	1,23,799
14-Nov-2022	₹430.80	₹430.80	₹421.70	₹423.75	-0.85% [-₹3.65]	50,416
11-Nov-2022	₹429.00	₹435.00	₹422.00	₹427.40	1.28% [₹5.40]	73,036
10-Nov-2022	₹422.70	₹427.70	₹417.05	₹422.00	-0.79% [-₹3.35]	1,01,222
09-Nov-2022	₹435.70	₹440.00	₹423.50	₹425.35	-2.58% [-₹11.25]	1,24,187
07-Nov-2022	₹443.00	₹447.00	₹432.30	₹436.60	-0.84% [-₹3.70]	1,17,130
04-Nov-2022	₹434.05	₹441.20	₹432.00	₹440.30	1.32% [₹5.75]	75,671
03-Nov-2022	₹440.95	₹442.65	₹433.30	₹434.55	-1.97% [-₹8.75]	57,668
31-Oct-2022	₹418.95	₹430.95	₹418.05	₹424.85	1.41% [₹5.90]	1,75,794
27-Oct-2022	₹421.00	₹421.95	₹409.00	₹415.10	-1.28% [-₹5.40]	1,10,304
25-Oct-2022	₹414.25	₹424.90	₹414.25	₹420.50	-0.25% [-₹1.05]	1,67,817
24-Oct-2022	₹410.05	₹424.20	₹410.05	₹421.55	3.25% [₹13.25]	87,983
20-Oct-2022	₹407.35	₹411.55	₹407.00	₹409.20	-0.17% [-₹0.70]	21,378
19-Oct-2022	₹408.35	₹412.00	₹406.00	₹409.90	0.38% [₹1.55]	60,699
18-Oct-2022	₹409.00	₹412.85	₹405.00	₹408.35	-0.05% [-₹0.20]	63,789
17-Oct-2022	₹405.95	₹411.25	₹405.80	₹408.55	0.64% [₹2.60]	77,670
14-Oct-2022	₹416.30	₹417.30	₹404.10	₹405.95	-1.49% [-₹6.15]	82,227
13-Oct-2022	₹411.00	₹423.05	₹408.05	₹412.10	0.18% [₹0.75]	2,00,029
12-Oct-2022	₹407.05	₹415.00	₹398.00	₹411.35	-0.92% [-₹3.80]	2,84,285
11-Oct-2022	₹396.00	₹425.05	₹396.00	₹415.15	7.43% [₹28.70]	10,48,091
10-Oct-2022	₹381.90	₹395.60	₹381.00	₹386.45	1.70% [₹6.45]	17,25,051
07-Oct-2022	₹379.00	₹384.10	₹376.20	₹380.00	0.92% [₹3.45]	1,46,594
06-Oct-2022	₹384.50	₹384.50	₹375.05	₹376.55	-1.26% [-₹4.80]	2,64,127
04-Oct-2022	₹384.95	₹388.00	₹380.05	₹381.35	0.21% [₹0.80]	1,10,920
03-Oct-2022	₹385.80	₹387.95	₹380.00	₹380.55	-1.36% [-₹5.25]	1,63,427
30-Sep-2022	₹383.95	₹388.50	₹375.55	₹385.80	1.42% [₹5.40]	93,119
29-Sep-2022	₹390.65	₹392.85	₹375.00	₹380.40	-0.69% [-₹2.65]	94,674
28-Sep-2022	₹370.00	₹390.00	₹370.00	₹383.05	-0.25% [-₹0.95]	1,52,171
26-Sep-2022	₹412.50	₹412.50	₹382.05	₹387.60	-5.17% [-₹21.15]	2,57,830
23-Sep-2022	₹415.00	₹415.00	₹405.45	₹408.75	-0.52% [-₹2.15]	68,891
22-Sep-2022	₹416.00	₹416.00	₹408.00	₹410.90	-0.58% [-₹2.40]	1,31,992
21-Sep-2022	₹413.95	₹418.20	₹411.80	₹413.30	-0.06% [-₹0.25]	94,109
20-Sep-2022	₹413.00	₹416.25	₹410.25	₹413.55	0.34% [₹1.40]	1,17,831
19-Sep-2022	₹419.60	₹420.80	₹411.10	₹412.15	-1.58% [-₹6.60]	73,331
16-Sep-2022	₹429.00	₹429.00	₹416.35	₹418.75	-2.20% [-₹9.40]	1,47,390
15-Sep-2022	₹434.75	₹435.60	₹427.40	₹428.15	-2.04% [-₹8.90]	2,39,525
14-Sep-2022	₹441.05	₹445.00	₹436.50	₹437.05	-1.41% [-₹6.25]	2,12,592
13-Sep-2022	₹444.05	₹448.00	₹439.00	₹443.30	0.75% [₹3.30]	1,90,765
12-Sep-2022	₹442.50	₹444.25	₹436.55	₹440.00	0.99% [₹4.30]	1,52,415
09-Sep-2022	₹439.65	₹439.65	₹435.00	₹435.70	-0.41% [-₹1.80]	1,15,241
08-Sep-2022	₹442.10	₹442.70	₹435.60	₹437.50	-0.27% [-₹1.20]	1,82,195
07-Sep-2022	₹437.80	₹439.65	₹436.95	₹438.70	0.21% [₹0.90]	51,081
06-Sep-2022	₹440.40	₹440.40	₹437.00	₹437.80	0.07% [₹0.30]	46,812
05-Sep-2022	₹444.05	₹444.05	₹435.50	₹437.50	-0.49% [-₹2.15]	98,371
02-Sep-2022	₹442.00	₹442.00	₹438.80	₹439.65	-0.03% [-₹0.15]	1,00,217
01-Sep-2022	₹443.80	₹445.45	₹436.50	₹439.80	0.11% [₹0.50]	64,119
30-Aug-2022	₹442.85	₹443.80	₹438.05	₹439.30	-0.01% [-₹0.05]	71,441
29-Aug-2022	₹434.00	₹442.30	₹433.10	₹439.35	0.09% [₹0.40]	1,00,895
26-Aug-2022	₹439.90	₹441.00	₹437.05	₹438.95	0.37% [₹1.60]	54,255
25-Aug-2022	₹437.10	₹440.95	₹436.15	₹437.35	0.16% [₹0.70]	42,841
24-Aug-2022	₹437.25	₹438.95	₹435.00	₹436.65	-0.11% [-₹0.50]	40,448
23-Aug-2022	₹437.05	₹438.95	₹435.80	₹437.15	-0.11% [-₹0.50]	27,870
22-Aug-2022	₹444.95	₹444.95	₹435.55	₹437.65	-0.58% [-₹2.55]	36,546
19-Aug-2022	₹444.90	₹446.00	₹438.95	₹440.20	-0.83% [-₹3.70]	50,300
18-Aug-2022	₹445.60	₹445.65	₹443.00	₹443.90	0.00% [₹0.00]	46,378
17-Aug-2022	₹442.00	₹446.05	₹441.00	₹443.90	0.61% [₹2.70]	65,403
16-Aug-2022	₹438.00	₹445.00	₹438.00	₹441.20	0.79% [₹3.45]	35,531
12-Aug-2022	₹448.00	₹448.00	₹430.60	₹437.75	-0.59% [-₹2.60]	87,576
11-Aug-2022	₹449.80	₹450.95	₹439.00	₹440.35	-1.53% [-₹6.85]	1,15,695
10-Aug-2022	₹446.85	₹450.00	₹443.00	₹447.20	0.10% [₹0.45]	41,016
05-Aug-2022	₹459.95	₹459.95	₹447.30	₹449.25	0.01% [₹0.05]	97,660
04-Aug-2022	₹458.90	₹469.95	₹447.05	₹449.20	-1.40% [-₹6.40]	87,503
03-Aug-2022	₹460.00	₹464.45	₹455.00	₹455.60	-2.10% [-₹9.75]	66,119
02-Aug-2022	₹474.00	₹476.10	₹457.00	₹465.35	-1.86% [-₹8.80]	69,210
01-Aug-2022	₹468.00	₹480.00	₹464.00	₹474.15	2.21% [₹10.25]	1,43,448
29-Jul-2022	₹465.00	₹468.10	₹461.25	₹463.90	-0.75% [-₹3.50]	52,012
28-Jul-2022	₹479.00	₹479.00	₹466.10	₹467.40	-1.85% [-₹8.80]	42,005
27-Jul-2022	₹475.00	₹480.00	₹468.30	₹476.20	0.00% [₹0.00]	24,942
26-Jul-2022	₹475.00	₹485.00	₹465.55	₹476.20	1.02% [₹4.80]	43,709
25-Jul-2022	₹466.00	₹473.95	₹464.75	₹471.40	1.13% [₹5.25]	23,064
22-Jul-2022	₹472.00	₹473.55	₹462.05	₹466.15	-1.24% [-₹5.85]	32,064
21-Jul-2022	₹474.90	₹477.00	₹468.00	₹472.00	0.75% [₹3.50]	18,859
20-Jul-2022	₹474.00	₹481.00	₹466.20	₹468.50	-1.55% [-₹7.40]	27,250
19-Jul-2022	₹467.00	₹484.00	₹466.10	₹475.90	1.61% [₹7.55]	47,291
18-Jul-2022	₹469.90	₹470.00	₹465.00	₹468.35	0.85% [₹3.95]	26,754
15-Jul-2022	₹466.20	₹470.75	₹463.25	₹464.40	-0.49% [-₹2.30]	18,349
14-Jul-2022	₹466.10	₹476.30	₹464.00	₹466.70	0.11% [₹0.50]	46,152
13-Jul-2022	₹462.00	₹473.10	₹462.00	₹466.20	0.08% [₹0.35]	23,174
12-Jul-2022	₹471.30	₹474.00	₹463.15	₹465.85	-0.77% [-₹3.60]	26,706
11-Jul-2022	₹465.00	₹472.95	₹461.45	₹469.45	-0.67% [-₹3.15]	30,497
08-Jul-2022	₹459.00	₹475.50	₹455.15	₹472.60	4.18% [₹18.95]	60,640
07-Jul-2022	₹454.00	₹459.00	₹449.65	₹453.65	0.90% [₹4.05]	27,547
06-Jul-2022	₹450.00	₹454.60	₹448.00	₹449.60	0.06% [₹0.25]	17,932
05-Jul-2022	₹447.75	₹452.60	₹447.50	₹449.35	0.36% [₹1.60]	14,376
04-Jul-2022	₹443.70	₹449.70	₹442.10	₹447.75	1.21% [₹5.35]	20,902
01-Jul-2022	₹441.00	₹444.50	₹440.00	₹442.40	-0.43% [-₹1.90]	15,000
30-Jun-2022	₹444.70	₹446.00	₹440.60	₹444.30	0.86% [₹3.80]	13,590
29-Jun-2022	₹446.00	₹446.00	₹440.00	₹440.50	-0.77% [-₹3.40]	21,262
28-Jun-2022	₹443.00	₹446.10	₹441.00	₹443.90	-0.01% [-₹0.05]	18,584
27-Jun-2022	₹446.00	₹446.00	₹440.05	₹443.95	0.78% [₹3.45]	19,302
24-Jun-2022	₹447.25	₹447.25	₹438.00	₹440.50	0.13% [₹0.55]	12,604
22-Jun-2022	₹440.00	₹444.75	₹436.00	₹439.25	-0.30% [-₹1.30]	15,599
21-Jun-2022	₹439.00	₹444.80	₹432.85	₹440.55	2.17% [₹9.35]	16,025
20-Jun-2022	₹459.95	₹459.95	₹427.00	₹431.20	-2.33% [-₹10.30]	39,768
17-Jun-2022	₹445.00	₹445.00	₹434.45	₹441.50	-0.26% [-₹1.15]	20,686
16-Jun-2022	₹450.25	₹452.00	₹441.00	₹442.65	-1.69% [-₹7.60]	33,410
15-Jun-2022	₹450.00	₹453.15	₹448.40	₹450.25	0.01% [₹0.05]	19,053
14-Jun-2022	₹450.45	₹458.65	₹450.00	₹450.20	-0.32% [-₹1.45]	29,157
13-Jun-2022	₹461.30	₹461.30	₹450.00	₹451.65	-3.21% [-₹15.00]	36,515
10-Jun-2022	₹464.00	₹468.00	₹460.00	₹466.65	-0.11% [-₹0.50]	28,469
09-Jun-2022	₹464.95	₹468.10	₹462.00	₹467.15	0.83% [₹3.85]	27,631
08-Jun-2022	₹456.80	₹475.00	₹454.50	₹463.30	0.85% [₹3.90]	57,720
07-Jun-2022	₹464.00	₹466.70	₹454.40	₹459.40	-0.55% [-₹2.55]	61,112
06-Jun-2022	₹480.00	₹481.00	₹455.00	₹461.95	5.47% [₹23.95]	4,96,041
03-Jun-2022	₹430.10	₹446.00	₹430.10	₹438.00	2.54% [₹10.85]	43,328
02-Jun-2022	₹426.90	₹429.55	₹425.00	₹427.15	0.06% [₹0.25]	21,852
01-Jun-2022	₹423.00	₹431.70	₹423.00	₹426.90	0.85% [₹3.60]	26,826
31-May-2022	₹426.95	₹426.95	₹421.60	₹423.30	-0.46% [-₹1.95]	39,808
30-May-2022	₹428.00	₹428.00	₹421.50	₹425.25	0.83% [₹3.50]	37,669
27-May-2022	₹419.00	₹427.10	₹419.00	₹421.75	0.85% [₹3.55]	68,476
26-May-2022	₹416.50	₹420.00	₹410.00	₹418.20	0.36% [₹1.50]	25,359
25-May-2022	₹432.00	₹432.90	₹415.00	₹416.70	-3.41% [-₹14.70]	53,557
24-May-2022	₹440.00	₹440.50	₹430.05	₹431.40	-2.07% [-₹9.10]	30,002
23-May-2022	₹450.00	₹450.00	₹439.00	₹440.50	-1.43% [-₹6.40]	21,941
20-May-2022	₹444.00	₹454.90	₹443.60	₹446.90	0.95% [₹4.20]	22,143
19-May-2022	₹441.70	₹445.95	₹440.00	₹442.70	-2.30% [-₹10.40]	24,302
18-May-2022	₹444.05	₹458.80	₹430.00	₹453.10	2.42% [₹10.70]	44,615
17-May-2022	₹445.00	₹446.00	₹440.50	₹442.40	0.33% [₹1.45]	2,52,455
16-May-2022	₹435.45	₹445.00	₹435.45	₹440.95	1.04% [₹4.55]	19,153
13-May-2022	₹430.00	₹439.70	₹430.00	₹436.40	1.09% [₹4.70]	20,078
12-May-2022	₹436.30	₹436.30	₹427.40	₹431.70	-1.09% [-₹4.75]	40,862
11-May-2022	₹436.00	₹442.40	₹430.00	₹436.45	-0.37% [-₹1.60]	33,004
10-May-2022	₹454.00	₹459.65	₹435.00	₹438.05	-2.42% [-₹10.85]	56,251
09-May-2022	₹456.65	₹457.55	₹439.75	₹448.90	-1.70% [-₹7.75]	40,072
06-May-2022	₹460.00	₹460.20	₹452.05	₹456.65	-1.16% [-₹5.35]	40,347
05-May-2022	₹468.00	₹468.00	₹460.85	₹462.00	-0.48% [-₹2.25]	26,834
04-May-2022	₹472.00	₹478.55	₹462.05	₹464.25	-3.58% [-₹17.25]	49,416
02-May-2022	₹474.50	₹489.90	₹466.80	₹481.50	1.30% [₹6.20]	36,435
29-Apr-2022	₹481.00	₹484.00	₹475.00	₹475.30	-1.17% [-₹5.65]	32,070
28-Apr-2022	₹484.00	₹491.15	₹477.00	₹480.95	-0.73% [-₹3.55]	70,350
27-Apr-2022	₹483.00	₹490.35	₹481.00	₹484.50	-0.06% [-₹0.30]	45,730
26-Apr-2022	₹491.70	₹497.00	₹480.15	₹484.80	-1.10% [-₹5.40]	43,106
25-Apr-2022	₹495.00	₹528.00	₹485.00	₹490.20	-1.69% [-₹8.45]	78,672
22-Apr-2022	₹488.35	₹509.00	₹485.15	₹498.65	2.11% [₹10.30]	1,61,725
21-Apr-2022	₹484.00	₹494.70	₹484.00	₹488.35	-0.13% [-₹0.65]	1,38,060
20-Apr-2022	₹491.70	₹495.00	₹486.10	₹489.00	0.72% [₹3.50]	44,495
19-Apr-2022	₹493.00	₹494.70	₹480.65	₹485.50	-0.60% [-₹2.95]	50,797
18-Apr-2022	₹490.00	₹497.85	₹486.00	₹488.45	-1.04% [-₹5.15]	63,730
13-Apr-2022	₹492.00	₹498.00	₹487.95	₹493.60	1.04% [₹5.10]	38,348
12-Apr-2022	₹493.00	₹493.00	₹483.75	₹488.50	-1.45% [-₹7.20]	52,434
11-Apr-2022	₹509.00	₹511.15	₹495.00	₹495.70	-2.56% [-₹13.00]	85,862
08-Apr-2022	₹506.30	₹514.40	₹506.30	₹508.70	0.47% [₹2.40]	50,408
07-Apr-2022	₹507.05	₹518.95	₹502.55	₹506.30	-0.07% [-₹0.35]	78,120
06-Apr-2022	₹508.65	₹516.50	₹505.00	₹506.65	-0.82% [-₹4.20]	78,274
05-Apr-2022	₹508.00	₹534.00	₹495.35	₹510.85	5.45% [₹26.40]	8,38,273
04-Apr-2022	₹482.70	₹489.60	₹480.00	₹484.45	1.24% [₹5.95]	55,878
01-Apr-2022	₹460.00	₹482.45	₹460.00	₹478.50	4.29% [₹19.70]	72,534
31-Mar-2022	₹474.30	₹479.05	₹455.00	₹458.80	-3.27% [-₹15.50]	1,40,798
30-Mar-2022	₹482.05	₹485.00	₹471.00	₹474.30	-1.03% [-₹4.95]	1,34,316
29-Mar-2022	₹498.00	₹498.00	₹475.05	₹479.25	-2.09% [-₹10.25]	2,53,689
28-Mar-2022	₹490.00	₹495.90	₹478.50	₹489.50	-0.88% [-₹4.35]	1,97,821
25-Mar-2022	₹472.00	₹508.00	₹472.00	₹493.85	3.83% [₹18.20]	3,25,199
24-Mar-2022	₹463.55	₹490.00	₹461.00	₹475.65	2.42% [₹11.25]	1,35,531
23-Mar-2022	₹462.55	₹470.80	₹460.30	₹464.40	1.71% [₹7.80]	1,01,241
22-Mar-2022	₹465.70	₹465.70	₹455.70	₹456.60	-0.94% [-₹4.35]	62,379
21-Mar-2022	₹461.40	₹468.85	₹460.10	₹460.95	-0.14% [-₹0.65]	68,385
17-Mar-2022	₹462.00	₹464.35	₹460.00	₹461.60	0.75% [₹3.45]	75,311
16-Mar-2022	₹464.35	₹469.35	₹457.00	₹458.15	-0.72% [-₹3.30]	1,48,224
15-Mar-2022	₹474.50	₹479.90	₹456.65	₹461.45	-3.19% [-₹15.20]	77,647
14-Mar-2022	₹481.50	₹491.25	₹474.05	₹476.65	-0.86% [-₹4.15]	1,24,345
11-Mar-2022	₹465.00	₹483.10	₹463.45	₹480.80	4.65% [₹21.35]	4,03,753
10-Mar-2022	₹454.90	₹469.75	₹454.55	₹459.45	2.58% [₹11.55]	63,890
09-Mar-2022	₹450.00	₹454.00	₹440.00	₹447.90	2.02% [₹8.85]	1,05,358
08-Mar-2022	₹440.50	₹447.65	₹432.00	₹439.05	-0.94% [-₹4.15]	95,840
04-Mar-2022	₹457.35	₹457.35	₹448.00	₹451.65	-1.25% [-₹5.70]	49,712
03-Mar-2022	₹454.10	₹464.00	₹452.10	₹457.35	1.24% [₹5.60]	66,227
02-Mar-2022	₹460.00	₹465.45	₹446.50	₹451.75	-1.38% [-₹6.30]	49,132
28-Feb-2022	₹467.00	₹467.00	₹450.75	₹458.05	-1.95% [-₹9.10]	59,136
25-Feb-2022	₹457.50	₹470.90	₹457.40	₹467.15	4.39% [₹19.65]	73,619
24-Feb-2022	₹430.00	₹464.85	₹430.00	₹447.50	-6.96% [-₹33.50]	1,34,585
23-Feb-2022	₹492.00	₹492.00	₹479.45	₹481.00	0.18% [₹0.85]	46,019
22-Feb-2022	₹495.00	₹500.00	₹477.00	₹480.15	-4.06% [-₹20.30]	92,198
21-Feb-2022	₹515.00	₹518.50	₹499.80	₹500.45	-3.57% [-₹18.55]	82,833
18-Feb-2022	₹515.00	₹525.50	₹510.95	₹519.00	0.55% [₹2.85]	56,603
17-Feb-2022	₹521.00	₹523.80	₹513.00	₹516.15	-0.93% [-₹4.85]	73,636
16-Feb-2022	₹525.65	₹527.65	₹520.00	₹521.00	0.68% [₹3.50]	36,056
15-Feb-2022	₹529.60	₹534.00	₹514.00	₹517.50	-2.28% [-₹12.10]	80,498
14-Feb-2022	₹544.00	₹544.00	₹528.30	₹529.60	-2.58% [-₹14.00]	1,02,811
11-Feb-2022	₹543.00	₹545.60	₹541.00	₹543.60	-0.39% [-₹2.15]	40,444
10-Feb-2022	₹553.00	₹554.35	₹542.70	₹545.75	-1.47% [-₹8.15]	81,407
09-Feb-2022	₹564.70	₹567.75	₹548.10	₹553.90	-2.34% [-₹13.25]	1,24,642
08-Feb-2022	₹570.00	₹578.00	₹565.00	₹567.15	-0.08% [-₹0.45]	48,985
07-Feb-2022	₹569.40	₹575.45	₹565.00	₹567.60	-0.14% [-₹0.80]	35,341
04-Feb-2022	₹570.00	₹572.70	₹567.50	₹568.40	-0.53% [-₹3.05]	38,777
03-Feb-2022	₹571.00	₹574.70	₹570.00	₹571.45	0.22% [₹1.25]	31,254
02-Feb-2022	₹574.00	₹581.40	₹568.00	₹570.20	-0.19% [-₹1.10]	67,937
01-Feb-2022	₹573.05	₹579.00	₹569.55	₹571.30	-0.42% [-₹2.40]	32,100
31-Jan-2022	₹577.55	₹579.15	₹568.00	₹573.70	0.27% [₹1.55]	42,611
28-Jan-2022	₹565.00	₹575.00	₹565.00	₹572.15	1.12% [₹6.35]	34,675
27-Jan-2022	₹577.95	₹577.95	₹563.00	₹565.80	-0.66% [-₹3.75]	54,835
25-Jan-2022	₹576.00	₹580.00	₹565.00	₹569.55	-1.52% [-₹8.80]	87,929
24-Jan-2022	₹593.10	₹593.10	₹576.45	₹578.35	-2.49% [-₹14.75]	75,411
21-Jan-2022	₹597.00	₹598.60	₹592.00	₹593.10	-1.14% [-₹6.85]	45,007
20-Jan-2022	₹601.00	₹601.00	₹596.60	₹599.95	-0.05% [-₹0.30]	46,255
19-Jan-2022	₹603.00	₹604.75	₹596.25	₹600.25	-0.31% [-₹1.85]	44,927
18-Jan-2022	₹611.50	₹611.50	₹601.20	₹602.10	-0.82% [-₹4.95]	67,753
17-Jan-2022	₹605.00	₹615.00	₹603.65	₹607.05	0.52% [₹3.15]	59,574
14-Jan-2022	₹609.00	₹609.00	₹601.80	₹603.90	-0.03% [-₹0.20]	40,649
13-Jan-2022	₹605.00	₹609.60	₹600.00	₹604.10	-0.02% [-₹0.10]	38,264
12-Jan-2022	₹609.05	₹612.00	₹602.00	₹604.20	-0.88% [-₹5.35]	61,961
11-Jan-2022	₹610.40	₹617.15	₹607.20	₹609.55	0.00% [₹0.00]	56,899
10-Jan-2022	₹610.00	₹612.70	₹606.10	₹609.55	0.23% [₹1.40]	52,715
07-Jan-2022	₹610.00	₹612.75	₹606.90	₹608.15	-0.20% [-₹1.20]	29,896
06-Jan-2022	₹610.00	₹611.70	₹605.45	₹609.35	-0.09% [-₹0.55]	34,299
05-Jan-2022	₹615.00	₹618.30	₹609.00	₹609.90	-1.22% [-₹7.55]	1,00,184
04-Jan-2022	₹622.95	₹628.00	₹614.40	₹617.45	-0.94% [-₹5.85]	57,888
03-Jan-2022	₹629.70	₹633.60	₹622.00	₹623.30	-1.23% [-₹7.75]	49,249
31-Dec-2021	₹631.00	₹638.00	₹626.70	₹631.05	0.68% [₹4.25]	79,824
30-Dec-2021	₹610.00	₹629.80	₹608.50	₹626.80	3.16% [₹19.20]	1,79,281
29-Dec-2021	₹605.00	₹615.00	₹601.40	₹607.60	0.99% [₹5.95]	54,012
28-Dec-2021	₹600.00	₹605.00	₹593.15	₹601.65	1.28% [₹7.60]	62,351
27-Dec-2021	₹607.00	₹609.70	₹587.55	₹594.05	-1.71% [-₹10.35]	68,393
24-Dec-2021	₹608.00	₹608.95	₹602.45	₹604.40	-0.73% [-₹4.45]	30,040
23-Dec-2021	₹608.10	₹612.70	₹599.25	₹608.85	0.12% [₹0.75]	56,240
22-Dec-2021	₹609.70	₹609.95	₹604.00	₹608.10	0.59% [₹3.55]	43,280
21-Dec-2021	₹601.00	₹607.70	₹600.20	₹604.55	0.75% [₹4.50]	44,591
20-Dec-2021	₹605.00	₹605.05	₹590.05	₹600.05	-1.01% [-₹6.15]	1,15,726
17-Dec-2021	₹612.90	₹614.75	₹604.65	₹606.20	-1.09% [-₹6.70]	52,784
16-Dec-2021	₹614.00	₹614.60	₹605.00	₹612.90	0.42% [₹2.55]	41,472
15-Dec-2021	₹610.25	₹615.10	₹604.80	₹610.35	0.61% [₹3.70]	44,186
14-Dec-2021	₹617.10	₹620.85	₹606.00	₹606.65	-1.66% [-₹10.25]	1,09,178
13-Dec-2021	₹612.00	₹624.15	₹612.00	₹616.90	0.23% [₹1.40]	71,905
10-Dec-2021	₹610.20	₹622.00	₹610.20	₹615.50	0.19% [₹1.15]	37,415
09-Dec-2021	₹614.10	₹621.65	₹609.90	₹614.35	0.04% [₹0.25]	1,01,019
08-Dec-2021	₹604.00	₹616.75	₹604.00	₹614.10	1.70% [₹10.25]	50,435
07-Dec-2021	₹605.10	₹607.85	₹603.00	₹603.85	0.12% [₹0.70]	37,911
06-Dec-2021	₹605.00	₹611.00	₹602.30	₹603.15	-0.10% [-₹0.60]	39,469
03-Dec-2021	₹608.55	₹610.80	₹603.00	₹603.75	-0.79% [-₹4.80]	90,072
02-Dec-2021	₹610.00	₹614.90	₹606.35	₹608.55	-0.49% [-₹3.00]	60,628
01-Dec-2021	₹612.00	₹616.70	₹606.00	₹611.55	-0.02% [-₹0.15]	46,250