Gokaldas Exports Limited [GOKEX]

31-Mar-2023
Open : ₹360.00
High : ₹362.55
Low : ₹352.20
Close : ₹356.00
0.34% [₹1.20]

Moving Average

NameValueAction
Simple Moving Average (9) 362.47 Sell
Simple Moving Average (21) 378.84 Sell
Simple Moving Average (25) 381.64 Sell
Simple Moving Average (50) 379.02 Sell
Simple Moving Average (100) 374.80 Sell
Simple Moving Average (200) 368.18 Sell
NameValueAction
Exponential Moving Average (9) 362.45 Sell
Exponential Moving Average (21) 372.22 Sell
Exponential Moving Average (25) 373.82 Sell
Exponential Moving Average (50) 376.57 Sell
Exponential Moving Average (100) 374.76 Sell
Exponential Moving Average (200) 372.58 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 361.69 - -
R3 371.98 367.27 358.85 371.53 -
R2 367.27 363.31 357.90 367.04 -
R1 361.63 360.87 356.95 361.18 359.28
P 356.92 356.92 356.92 356.69 355.74
S1 351.28 352.96 355.05 350.82 348.93
S2 346.57 350.52 354.10 367.04 -
S3 340.93 346.57 353.15 340.47 -
S4 - - 350.31 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹360.00 ₹362.55 ₹352.20 ₹356.00 0.34% [₹1.20] 2,10,897
29-Mar-2023 ₹347.45 ₹357.90 ₹347.40 ₹354.80 1.60% [₹5.60] 1,41,796
28-Mar-2023 ₹353.00 ₹363.10 ₹344.45 ₹349.20 -1.85% [-₹6.60] 2,48,880
27-Mar-2023 ₹370.95 ₹370.95 ₹353.90 ₹355.80 -3.76% [-₹13.90] 1,60,700
24-Mar-2023 ₹373.00 ₹377.70 ₹367.25 ₹369.70 -1.08% [-₹4.05] 80,611
23-Mar-2023 ₹366.50 ₹376.80 ₹364.90 ₹373.75 1.53% [₹5.65] 1,52,388
22-Mar-2023 ₹369.25 ₹374.10 ₹365.30 ₹368.10 -0.31% [-₹1.15] 1,21,449
21-Mar-2023 ₹371.10 ₹371.30 ₹365.70 ₹369.25 1.00% [₹3.65] 86,773
20-Mar-2023 ₹376.15 ₹378.00 ₹362.85 ₹365.60 -2.38% [-₹8.90] 1,47,904
17-Mar-2023 ₹378.00 ₹382.00 ₹373.10 ₹374.50 -0.47% [-₹1.75] 84,013
16-Mar-2023 ₹377.50 ₹382.20 ₹371.00 ₹376.25 -0.56% [-₹2.10] 2,20,192
15-Mar-2023 ₹382.45 ₹390.70 ₹375.15 ₹378.35 -0.38% [-₹1.45] 1,36,690
14-Mar-2023 ₹380.95 ₹389.30 ₹373.50 ₹379.80 -0.17% [-₹0.65] 2,10,934
13-Mar-2023 ₹386.05 ₹391.25 ₹373.00 ₹380.45 -1.43% [-₹5.50] 4,81,765
10-Mar-2023 ₹391.05 ₹396.75 ₹383.20 ₹385.95 -1.83% [-₹7.20] 5,61,701
09-Mar-2023 ₹395.90 ₹401.90 ₹390.00 ₹393.15 -3.55% [-₹14.45] 1,07,53,251
08-Mar-2023 ₹402.40 ₹411.70 ₹401.80 ₹407.60 0.28% [₹1.15] 1,78,579
06-Mar-2023 ₹401.15 ₹408.00 ₹399.85 ₹406.45 1.32% [₹5.30] 1,20,133
03-Mar-2023 ₹412.00 ₹416.15 ₹396.30 ₹401.15 -2.16% [-₹8.85] 1,95,655
02-Mar-2023 ₹397.55 ₹416.20 ₹397.55 ₹410.00 2.55% [₹10.20] 2,43,109
01-Mar-2023 ₹384.95 ₹405.00 ₹384.95 ₹399.80 3.91% [₹15.05] 98,631
28-Feb-2023 ₹400.00 ₹400.00 ₹381.60 ₹384.75 -2.17% [-₹8.55] 1,21,038
27-Feb-2023 ₹404.70 ₹406.20 ₹385.00 ₹393.30 -2.13% [-₹8.55] 1,42,465
24-Feb-2023 ₹409.45 ₹410.35 ₹399.00 ₹401.85 -0.88% [-₹3.55] 1,33,900
23-Feb-2023 ₹400.00 ₹411.90 ₹397.00 ₹405.40 1.01% [₹4.05] 2,14,834
22-Feb-2023 ₹409.75 ₹414.00 ₹398.00 ₹401.35 -3.52% [-₹14.65] 2,44,115
21-Feb-2023 ₹428.95 ₹429.00 ₹410.50 ₹416.00 -1.82% [-₹7.70] 4,04,836
20-Feb-2023 ₹398.50 ₹428.00 ₹395.75 ₹423.70 7.92% [₹31.10] 9,08,956
17-Feb-2023 ₹408.95 ₹414.05 ₹387.00 ₹392.60 -3.55% [-₹14.45] 3,21,734
16-Feb-2023 ₹394.00 ₹420.00 ₹390.20 ₹407.05 4.94% [₹19.15] 12,28,742
15-Feb-2023 ₹385.00 ₹396.50 ₹384.00 ₹387.90 0.28% [₹1.10] 2,48,839
14-Feb-2023 ₹369.65 ₹391.40 ₹366.95 ₹386.80 4.57% [₹16.90] 5,48,231
13-Feb-2023 ₹369.00 ₹377.00 ₹356.15 ₹369.90 -0.26% [-₹0.95] 2,42,632
10-Feb-2023 ₹363.90 ₹377.35 ₹360.15 ₹370.85 1.78% [₹6.50] 2,18,707
09-Feb-2023 ₹365.00 ₹366.50 ₹360.00 ₹364.35 0.11% [₹0.40] 46,315
08-Feb-2023 ₹355.30 ₹365.60 ₹351.25 ₹363.95 2.96% [₹10.45] 1,27,778
07-Feb-2023 ₹349.30 ₹360.00 ₹349.30 ₹353.50 0.96% [₹3.35] 79,363
06-Feb-2023 ₹355.00 ₹355.00 ₹349.05 ₹350.15 -0.55% [-₹1.95] 59,608
03-Feb-2023 ₹360.00 ₹360.00 ₹347.45 ₹352.10 -0.97% [-₹3.45] 95,117
02-Feb-2023 ₹359.00 ₹364.00 ₹350.85 ₹355.55 -0.39% [-₹1.40] 77,127
01-Feb-2023 ₹365.00 ₹373.55 ₹350.80 ₹356.95 -1.92% [-₹7.00] 96,590
31-Jan-2023 ₹363.00 ₹366.95 ₹358.50 ₹363.95 0.86% [₹3.10] 1,69,221
30-Jan-2023 ₹364.05 ₹370.05 ₹360.05 ₹360.85 -1.57% [-₹5.75] 80,508
27-Jan-2023 ₹378.95 ₹379.90 ₹361.00 ₹366.60 -2.77% [-₹10.45] 1,66,003
25-Jan-2023 ₹381.70 ₹382.40 ₹374.40 ₹377.05 -0.76% [-₹2.90] 56,318
24-Jan-2023 ₹385.00 ₹385.00 ₹375.90 ₹379.95 -0.12% [-₹0.45] 45,398
23-Jan-2023 ₹373.50 ₹382.50 ₹373.50 ₹380.40 1.51% [₹5.65] 1,43,424
20-Jan-2023 ₹376.30 ₹380.00 ₹373.00 ₹374.75 0.15% [₹0.55] 59,438
19-Jan-2023 ₹377.90 ₹381.75 ₹372.10 ₹374.20 -1.38% [-₹5.25] 1,56,190
18-Jan-2023 ₹380.90 ₹386.70 ₹377.55 ₹379.45 0.11% [₹0.40] 3,90,501
17-Jan-2023 ₹376.00 ₹382.95 ₹375.80 ₹379.05 0.80% [₹3.00] 1,09,529
16-Jan-2023 ₹385.10 ₹385.10 ₹373.00 ₹376.05 -2.65% [-₹10.25] 1,25,954
13-Jan-2023 ₹385.05 ₹392.80 ₹379.85 ₹386.30 1.38% [₹5.25] 2,81,538
12-Jan-2023 ₹383.05 ₹387.20 ₹379.00 ₹381.05 0.03% [₹0.10] 1,98,997
11-Jan-2023 ₹370.75 ₹383.70 ₹367.40 ₹380.95 3.02% [₹11.15] 2,69,310
10-Jan-2023 ₹363.20 ₹380.00 ₹363.20 ₹369.80 1.96% [₹7.10] 3,26,165
09-Jan-2023 ₹364.25 ₹367.15 ₹359.50 ₹362.70 0.03% [₹0.10] 69,555
06-Jan-2023 ₹368.00 ₹368.00 ₹361.00 ₹362.60 -1.41% [-₹5.20] 92,708
05-Jan-2023 ₹365.45 ₹375.90 ₹363.30 ₹367.80 1.21% [₹4.40] 1,29,421
04-Jan-2023 ₹367.00 ₹367.85 ₹361.55 ₹363.40 -0.82% [-₹3.00] 53,445
03-Jan-2023 ₹369.00 ₹372.15 ₹365.45 ₹366.40 -0.58% [-₹2.15] 79,457
02-Jan-2023 ₹364.50 ₹377.05 ₹364.00 ₹368.55 0.79% [₹2.90] 1,64,702
30-Dec-2022 ₹367.80 ₹368.55 ₹363.75 ₹365.65 0.33% [₹1.20] 90,007
29-Dec-2022 ₹368.75 ₹368.75 ₹359.75 ₹364.45 -0.78% [-₹2.85] 1,07,137
28-Dec-2022 ₹360.30 ₹370.70 ₹358.30 ₹367.30 2.11% [₹7.60] 1,32,141
27-Dec-2022 ₹346.00 ₹361.95 ₹346.00 ₹359.70 4.66% [₹16.00] 2,46,260
26-Dec-2022 ₹341.60 ₹351.30 ₹335.60 ₹343.70 0.61% [₹2.10] 1,71,254
23-Dec-2022 ₹339.55 ₹349.05 ₹328.40 ₹341.60 0.01% [₹0.05] 3,70,770
22-Dec-2022 ₹362.90 ₹364.00 ₹340.00 ₹341.55 -5.36% [-₹19.35] 2,73,747
21-Dec-2022 ₹373.05 ₹376.40 ₹358.30 ₹360.90 -3.11% [-₹11.60] 1,92,235
20-Dec-2022 ₹383.70 ₹387.65 ₹370.85 ₹372.50 -2.69% [-₹10.30] 1,54,251
19-Dec-2022 ₹380.00 ₹387.85 ₹379.80 ₹382.80 0.80% [₹3.05] 1,64,968
16-Dec-2022 ₹374.00 ₹388.90 ₹373.75 ₹379.75 1.37% [₹5.15] 2,55,098
15-Dec-2022 ₹376.00 ₹381.60 ₹373.00 ₹374.60 -0.49% [-₹1.85] 79,075
14-Dec-2022 ₹377.85 ₹382.40 ₹374.05 ₹376.45 0.04% [₹0.15] 1,27,757
13-Dec-2022 ₹372.00 ₹386.95 ₹370.15 ₹376.30 1.24% [₹4.60] 3,93,846
12-Dec-2022 ₹369.90 ₹374.95 ₹363.00 ₹371.70 0.77% [₹2.85] 2,33,251
09-Dec-2022 ₹373.00 ₹375.35 ₹366.55 ₹368.85 -0.97% [-₹3.60] 1,53,541
08-Dec-2022 ₹366.10 ₹379.15 ₹365.50 ₹372.45 1.36% [₹5.00] 5,87,425
07-Dec-2022 ₹379.80 ₹379.80 ₹364.50 ₹367.45 -2.80% [-₹10.60] 2,99,387
06-Dec-2022 ₹382.00 ₹387.20 ₹375.70 ₹378.05 -2.49% [-₹9.65] 3,06,502
05-Dec-2022 ₹390.45 ₹393.00 ₹385.50 ₹387.70 -0.13% [-₹0.50] 2,03,297
02-Dec-2022 ₹391.95 ₹394.00 ₹386.05 ₹388.20 -1.17% [-₹4.60] 1,34,816
01-Dec-2022 ₹388.70 ₹403.00 ₹385.25 ₹392.80 1.91% [₹7.35] 5,12,547
30-Nov-2022 ₹390.00 ₹396.45 ₹382.50 ₹385.45 2.57% [₹9.65] 4,78,397
29-Nov-2022 ₹382.75 ₹384.55 ₹371.90 ₹375.80 -1.53% [-₹5.85] 1,75,665
28-Nov-2022 ₹381.00 ₹393.00 ₹378.05 ₹381.65 0.08% [₹0.30] 2,12,880
25-Nov-2022 ₹379.75 ₹387.00 ₹375.70 ₹381.35 0.89% [₹3.35] 1,28,974
24-Nov-2022 ₹388.00 ₹391.80 ₹375.40 ₹378.00 -1.68% [-₹6.45] 3,00,038
23-Nov-2022 ₹370.00 ₹388.65 ₹365.00 ₹384.45 4.36% [₹16.05] 3,58,947
22-Nov-2022 ₹371.00 ₹375.00 ₹366.15 ₹368.40 0.18% [₹0.65] 1,59,302
21-Nov-2022 ₹359.35 ₹370.40 ₹355.55 ₹367.75 1.95% [₹7.05] 2,32,199
18-Nov-2022 ₹365.50 ₹365.90 ₹357.15 ₹360.70 -1.30% [-₹4.75] 1,77,205
17-Nov-2022 ₹370.00 ₹370.00 ₹364.05 ₹365.45 -1.98% [-₹7.40] 1,03,098
14-Nov-2022 ₹365.60 ₹366.00 ₹355.65 ₹364.20 0.19% [₹0.70] 1,97,513
11-Nov-2022 ₹365.95 ₹378.45 ₹361.00 ₹363.50 0.65% [₹2.35] 4,73,488
10-Nov-2022 ₹362.00 ₹367.90 ₹357.10 ₹361.15 -1.87% [-₹6.90] 1,20,630
09-Nov-2022 ₹368.85 ₹372.85 ₹364.05 ₹368.05 0.57% [₹2.10] 2,24,116
07-Nov-2022 ₹360.00 ₹368.25 ₹357.90 ₹365.95 2.25% [₹8.05] 2,54,125
04-Nov-2022 ₹374.80 ₹375.75 ₹356.10 ₹357.90 -4.07% [-₹15.20] 5,57,977
03-Nov-2022 ₹373.25 ₹382.35 ₹368.45 ₹373.10 -1.34% [-₹5.05] 1,78,643
31-Oct-2022 ₹382.00 ₹389.70 ₹364.30 ₹367.00 -3.27% [-₹12.40] 5,74,396
27-Oct-2022 ₹352.60 ₹365.80 ₹352.60 ₹362.00 2.75% [₹9.70] 2,51,275
25-Oct-2022 ₹358.50 ₹358.50 ₹350.70 ₹352.30 -1.73% [-₹6.20] 3,92,341
24-Oct-2022 ₹355.60 ₹359.80 ₹353.50 ₹358.50 1.72% [₹6.05] 48,879
20-Oct-2022 ₹353.35 ₹356.95 ₹348.50 ₹353.85 0.24% [₹0.85] 1,48,068
19-Oct-2022 ₹359.15 ₹359.80 ₹348.60 ₹353.00 -1.15% [-₹4.10] 5,78,026
18-Oct-2022 ₹378.00 ₹379.00 ₹352.55 ₹357.10 -4.67% [-₹17.50] 4,80,385
17-Oct-2022 ₹384.75 ₹384.75 ₹367.85 ₹374.60 -2.64% [-₹10.15] 3,44,771
14-Oct-2022 ₹390.80 ₹390.80 ₹380.00 ₹384.75 0.42% [₹1.60] 3,17,174
13-Oct-2022 ₹376.60 ₹387.00 ₹372.85 ₹383.15 2.19% [₹8.20] 5,02,279
12-Oct-2022 ₹364.95 ₹393.95 ₹359.50 ₹374.95 3.46% [₹12.55] 13,34,999
11-Oct-2022 ₹387.60 ₹388.70 ₹357.00 ₹362.40 -5.93% [-₹22.85] 6,53,655
10-Oct-2022 ₹386.30 ₹407.00 ₹381.00 ₹385.25 -3.13% [-₹12.45] 9,54,958
07-Oct-2022 ₹408.40 ₹424.70 ₹396.00 ₹397.70 -2.13% [-₹8.65] 14,57,166
06-Oct-2022 ₹366.50 ₹412.50 ₹363.80 ₹406.35 9.68% [₹35.85] 16,27,833
04-Oct-2022 ₹370.15 ₹373.70 ₹364.80 ₹370.50 0.98% [₹3.60] 2,51,583
03-Oct-2022 ₹352.90 ₹375.70 ₹352.85 ₹366.90 5.40% [₹18.80] 13,90,286
30-Sep-2022 ₹348.00 ₹353.15 ₹339.85 ₹348.10 0.52% [₹1.80] 4,63,061
29-Sep-2022 ₹355.00 ₹358.60 ₹343.00 ₹346.30 -1.54% [-₹5.40] 1,37,012
28-Sep-2022 ₹351.00 ₹365.80 ₹347.90 ₹351.70 -0.42% [-₹1.50] 3,61,365
26-Sep-2022 ₹342.05 ₹346.85 ₹336.00 ₹343.25 -1.12% [-₹3.90] 3,98,896
23-Sep-2022 ₹356.95 ₹361.95 ₹345.00 ₹347.15 -2.39% [-₹8.50] 3,57,158
22-Sep-2022 ₹341.95 ₹362.95 ₹339.55 ₹355.65 5.05% [₹17.10] 9,53,564
21-Sep-2022 ₹337.50 ₹344.50 ₹336.00 ₹338.55 0.89% [₹3.00] 2,23,902
20-Sep-2022 ₹338.90 ₹344.70 ₹333.50 ₹335.55 0.09% [₹0.30] 1,66,461
19-Sep-2022 ₹339.00 ₹343.55 ₹333.40 ₹335.25 -1.06% [-₹3.60] 2,19,326
16-Sep-2022 ₹344.95 ₹345.80 ₹328.00 ₹338.85 -1.97% [-₹6.80] 4,79,708
15-Sep-2022 ₹358.10 ₹360.20 ₹343.25 ₹345.65 -3.46% [-₹12.40] 4,97,343
14-Sep-2022 ₹354.05 ₹366.00 ₹354.05 ₹358.05 -1.17% [-₹4.25] 2,17,208
13-Sep-2022 ₹359.60 ₹371.75 ₹359.50 ₹362.30 1.16% [₹4.15] 3,92,390
12-Sep-2022 ₹355.00 ₹361.35 ₹352.70 ₹358.15 1.00% [₹3.55] 1,57,578
09-Sep-2022 ₹360.80 ₹363.00 ₹352.15 ₹354.60 -1.10% [-₹3.95] 1,37,061
08-Sep-2022 ₹359.00 ₹369.70 ₹356.65 ₹358.55 0.29% [₹1.05] 6,73,497
07-Sep-2022 ₹356.00 ₹359.80 ₹352.50 ₹357.50 0.39% [₹1.40] 1,68,330
06-Sep-2022 ₹365.50 ₹367.45 ₹352.55 ₹356.10 -2.08% [-₹7.55] 1,60,825
05-Sep-2022 ₹350.00 ₹382.00 ₹350.00 ₹363.65 4.38% [₹15.25] 7,83,207
02-Sep-2022 ₹368.25 ₹371.60 ₹347.50 ₹348.40 -4.98% [-₹18.25] 2,74,532
01-Sep-2022 ₹359.50 ₹370.00 ₹358.35 ₹366.65 1.30% [₹4.70] 2,59,148
30-Aug-2022 ₹357.35 ₹366.90 ₹355.50 ₹361.95 1.80% [₹6.40] 2,18,863
29-Aug-2022 ₹351.50 ₹363.70 ₹350.45 ₹355.55 -2.52% [-₹9.20] 3,52,150
26-Aug-2022 ₹358.00 ₹367.20 ₹358.00 ₹364.75 1.28% [₹4.60] 3,16,581
25-Aug-2022 ₹361.45 ₹366.15 ₹356.50 ₹360.15 0.29% [₹1.05] 3,90,046
24-Aug-2022 ₹358.40 ₹368.00 ₹356.00 ₹359.10 0.55% [₹1.95] 6,73,013
23-Aug-2022 ₹350.00 ₹364.00 ₹343.30 ₹357.15 2.63% [₹9.15] 11,69,731
22-Aug-2022 ₹348.00 ₹352.00 ₹343.35 ₹348.00 -0.98% [-₹3.45] 2,55,074
19-Aug-2022 ₹340.20 ₹357.80 ₹338.10 ₹351.45 3.31% [₹11.25] 6,89,182
18-Aug-2022 ₹344.00 ₹345.00 ₹335.00 ₹340.20 -1.10% [-₹3.80] 3,98,636
17-Aug-2022 ₹336.00 ₹347.05 ₹335.05 ₹344.00 3.38% [₹11.25] 6,17,150
16-Aug-2022 ₹338.70 ₹339.85 ₹331.00 ₹332.75 -0.80% [-₹2.70] 2,53,480
12-Aug-2022 ₹337.40 ₹338.45 ₹334.35 ₹335.45 0.33% [₹1.10] 1,24,253
11-Aug-2022 ₹339.75 ₹346.00 ₹332.15 ₹334.35 -0.12% [-₹0.40] 4,73,757
10-Aug-2022 ₹341.50 ₹344.95 ₹333.00 ₹334.75 -1.65% [-₹5.60] 1,93,329
05-Aug-2022 ₹330.35 ₹348.35 ₹330.00 ₹345.30 5.29% [₹17.35] 4,64,048
04-Aug-2022 ₹336.00 ₹341.45 ₹326.00 ₹327.95 -2.02% [-₹6.75] 3,26,499
03-Aug-2022 ₹344.95 ₹346.20 ₹333.00 ₹334.70 -2.51% [-₹8.60] 3,06,389
02-Aug-2022 ₹347.95 ₹353.55 ₹342.00 ₹343.30 -0.87% [-₹3.00] 3,95,892
01-Aug-2022 ₹351.00 ₹354.50 ₹345.10 ₹346.30 -1.03% [-₹3.60] 2,36,470
29-Jul-2022 ₹349.80 ₹356.45 ₹342.00 ₹349.90 1.33% [₹4.60] 6,17,266
28-Jul-2022 ₹359.40 ₹361.70 ₹343.10 ₹345.30 -2.68% [-₹9.50] 3,10,644
27-Jul-2022 ₹359.00 ₹362.95 ₹351.10 ₹354.80 -0.74% [-₹2.65] 3,62,735
26-Jul-2022 ₹377.00 ₹377.00 ₹355.60 ₹357.45 -5.37% [-₹20.30] 6,89,357
25-Jul-2022 ₹364.80 ₹385.00 ₹350.55 ₹377.75 4.64% [₹16.75] 17,20,465
22-Jul-2022 ₹357.00 ₹377.40 ₹354.20 ₹361.00 1.91% [₹6.75] 29,12,804
21-Jul-2022 ₹342.90 ₹359.00 ₹340.15 ₹354.25 3.46% [₹11.85] 7,31,198
20-Jul-2022 ₹335.00 ₹344.40 ₹328.60 ₹342.40 3.32% [₹11.00] 6,77,288
19-Jul-2022 ₹332.10 ₹338.00 ₹330.00 ₹331.40 -2.23% [-₹7.55] 8,35,951
18-Jul-2022 ₹314.00 ₹344.60 ₹308.95 ₹338.95 6.04% [₹19.30] 13,87,800
15-Jul-2022 ₹329.50 ₹334.00 ₹315.00 ₹319.65 -2.22% [-₹7.25] 5,65,852
14-Jul-2022 ₹308.20 ₹332.00 ₹301.10 ₹326.90 3.47% [₹10.95] 13,32,057
13-Jul-2022 ₹326.35 ₹332.50 ₹306.50 ₹315.95 -8.42% [-₹29.05] 14,82,838
12-Jul-2022 ₹348.00 ₹355.10 ₹343.05 ₹345.00 -2.40% [-₹8.50] 1,66,515
11-Jul-2022 ₹338.00 ₹354.60 ₹337.05 ₹353.50 2.67% [₹9.20] 2,88,907
08-Jul-2022 ₹356.80 ₹357.45 ₹341.00 ₹344.30 -2.55% [-₹9.00] 2,68,151
07-Jul-2022 ₹348.00 ₹359.95 ₹348.00 ₹353.30 1.09% [₹3.80] 3,19,371
06-Jul-2022 ₹338.60 ₹352.00 ₹338.60 ₹349.50 2.76% [₹9.40] 1,98,621
05-Jul-2022 ₹352.50 ₹361.00 ₹337.35 ₹340.10 -2.75% [-₹9.60] 3,18,824
04-Jul-2022 ₹342.60 ₹351.60 ₹341.45 ₹349.70 2.52% [₹8.60] 1,31,671
01-Jul-2022 ₹342.00 ₹347.65 ₹334.00 ₹341.10 -1.47% [-₹5.10] 1,14,855
30-Jun-2022 ₹350.00 ₹351.85 ₹343.40 ₹346.20 -0.76% [-₹2.65] 1,45,883
29-Jun-2022 ₹349.75 ₹354.65 ₹346.00 ₹348.85 -1.54% [-₹5.45] 1,60,325
28-Jun-2022 ₹359.70 ₹359.70 ₹350.15 ₹354.30 -1.54% [-₹5.55] 2,41,029
27-Jun-2022 ₹362.85 ₹365.45 ₹355.35 ₹359.85 1.25% [₹4.45] 2,84,567
24-Jun-2022 ₹344.80 ₹360.00 ₹344.80 ₹355.40 4.16% [₹14.20] 5,17,988
22-Jun-2022 ₹359.70 ₹360.00 ₹345.00 ₹347.70 -3.07% [-₹11.00] 2,22,820
21-Jun-2022 ₹347.00 ₹368.65 ₹345.25 ₹358.70 2.50% [₹8.75] 4,81,325
20-Jun-2022 ₹368.95 ₹372.00 ₹338.00 ₹349.95 -4.87% [-₹17.90] 4,15,642
17-Jun-2022 ₹377.50 ₹380.00 ₹357.50 ₹367.85 -3.48% [-₹13.25] 5,81,346
16-Jun-2022 ₹402.80 ₹414.00 ₹378.40 ₹381.10 -1.93% [-₹7.50] 8,32,652
15-Jun-2022 ₹387.00 ₹397.00 ₹381.10 ₹388.60 2.67% [₹10.10] 3,37,704
14-Jun-2022 ₹380.00 ₹399.00 ₹375.00 ₹378.50 -1.68% [-₹6.45] 4,50,802
13-Jun-2022 ₹400.00 ₹400.20 ₹382.55 ₹384.95 -6.86% [-₹28.35] 3,11,206
10-Jun-2022 ₹413.00 ₹417.95 ₹407.00 ₹413.30 -1.72% [-₹7.25] 1,51,705
09-Jun-2022 ₹415.00 ₹425.50 ₹413.00 ₹420.55 0.15% [₹0.65] 2,27,977
08-Jun-2022 ₹441.20 ₹444.25 ₹415.80 ₹419.90 -4.08% [-₹17.85] 5,07,330
07-Jun-2022 ₹451.05 ₹454.50 ₹436.00 ₹437.75 -2.51% [-₹11.25] 1,76,149
06-Jun-2022 ₹454.00 ₹458.60 ₹441.70 ₹449.00 -2.00% [-₹9.15] 2,33,100
03-Jun-2022 ₹481.00 ₹487.50 ₹455.05 ₹458.15 -3.89% [-₹18.55] 3,86,107
02-Jun-2022 ₹481.00 ₹488.25 ₹461.10 ₹476.70 0.01% [₹0.05] 7,90,813
01-Jun-2022 ₹446.95 ₹482.70 ₹444.00 ₹476.65 7.43% [₹32.95] 12,32,765
31-May-2022 ₹446.50 ₹453.45 ₹442.05 ₹443.70 -0.87% [-₹3.90] 2,45,910
30-May-2022 ₹449.00 ₹456.00 ₹440.00 ₹447.60 0.91% [₹4.05] 4,24,219
27-May-2022 ₹456.00 ₹459.00 ₹441.05 ₹443.55 -1.05% [-₹4.70] 4,18,251
26-May-2022 ₹423.75 ₹454.00 ₹423.75 ₹448.25 6.18% [₹26.10] 10,18,566
25-May-2022 ₹441.15 ₹444.80 ₹410.00 ₹422.15 -3.33% [-₹14.55] 4,50,684
24-May-2022 ₹451.95 ₹456.70 ₹433.75 ₹436.70 -3.26% [-₹14.70] 3,45,907
23-May-2022 ₹456.00 ₹466.50 ₹445.00 ₹451.40 -1.21% [-₹5.55] 4,31,854
20-May-2022 ₹463.95 ₹467.95 ₹443.75 ₹456.95 1.08% [₹4.90] 7,50,629
19-May-2022 ₹465.00 ₹474.15 ₹443.35 ₹452.05 -7.52% [-₹36.75] 10,79,038
18-May-2022 ₹465.80 ₹519.90 ₹460.05 ₹488.80 5.14% [₹23.90] 26,90,598
17-May-2022 ₹456.00 ₹468.00 ₹450.05 ₹464.90 3.14% [₹14.15] 6,35,235
16-May-2022 ₹420.50 ₹455.90 ₹418.25 ₹450.75 7.21% [₹30.30] 7,36,347
13-May-2022 ₹431.00 ₹444.10 ₹415.25 ₹420.45 0.48% [₹2.00] 6,95,387
12-May-2022 ₹421.85 ₹440.00 ₹408.85 ₹418.45 -1.88% [-₹8.00] 4,36,413
11-May-2022 ₹440.40 ₹443.00 ₹375.60 ₹426.45 -2.67% [-₹11.70] 9,35,072
10-May-2022 ₹459.40 ₹466.00 ₹430.05 ₹438.15 -4.07% [-₹18.60] 4,02,109
09-May-2022 ₹472.65 ₹481.60 ₹454.00 ₹456.75 -3.59% [-₹17.00] 7,40,404
06-May-2022 ₹460.00 ₹480.00 ₹436.50 ₹473.75 1.54% [₹7.20] 15,10,684
05-May-2022 ₹431.90 ₹488.00 ₹429.80 ₹466.55 8.32% [₹35.85] 21,70,617
04-May-2022 ₹460.70 ₹467.20 ₹420.00 ₹430.70 -6.92% [-₹32.00] 32,73,892
02-May-2022 ₹402.40 ₹474.00 ₹395.00 ₹462.70 15.76% [₹63.00] 79,83,319
29-Apr-2022 ₹356.00 ₹414.00 ₹354.90 ₹399.70 13.42% [₹47.30] 34,91,343
28-Apr-2022 ₹362.00 ₹365.95 ₹351.25 ₹352.40 -1.97% [-₹7.10] 1,53,041
27-Apr-2022 ₹366.30 ₹372.00 ₹355.70 ₹359.50 -2.96% [-₹10.95] 1,40,648
26-Apr-2022 ₹372.00 ₹376.90 ₹367.25 ₹370.45 0.84% [₹3.10] 1,28,793
25-Apr-2022 ₹371.00 ₹371.00 ₹361.00 ₹367.35 -0.37% [-₹1.35] 1,69,570
22-Apr-2022 ₹370.95 ₹376.00 ₹365.30 ₹368.70 -0.61% [-₹2.25] 1,63,498
21-Apr-2022 ₹375.60 ₹384.00 ₹368.05 ₹370.95 1.69% [₹6.15] 3,05,858
20-Apr-2022 ₹374.00 ₹379.00 ₹362.05 ₹364.80 -2.15% [-₹8.00] 2,01,767
19-Apr-2022 ₹383.80 ₹389.40 ₹361.75 ₹372.80 -2.00% [-₹7.60] 2,34,278
18-Apr-2022 ₹381.10 ₹393.30 ₹376.10 ₹380.40 0.70% [₹2.65] 4,61,281
13-Apr-2022 ₹378.00 ₹389.65 ₹376.00 ₹377.75 -0.47% [-₹1.80] 2,39,274
12-Apr-2022 ₹385.65 ₹395.00 ₹375.10 ₹379.55 -1.25% [-₹4.80] 3,20,642
11-Apr-2022 ₹380.65 ₹387.95 ₹380.25 ₹384.35 1.51% [₹5.70] 1,67,065
08-Apr-2022 ₹377.00 ₹389.00 ₹376.05 ₹378.65 1.24% [₹4.65] 2,71,531
07-Apr-2022 ₹387.65 ₹389.80 ₹367.70 ₹374.00 -2.87% [-₹11.05] 3,24,884
06-Apr-2022 ₹391.75 ₹393.85 ₹382.15 ₹385.05 -1.86% [-₹7.30] 2,90,479
05-Apr-2022 ₹390.75 ₹403.05 ₹389.25 ₹392.35 1.21% [₹4.70] 3,67,859
04-Apr-2022 ₹390.70 ₹398.90 ₹385.05 ₹387.65 -0.73% [-₹2.85] 3,27,745
01-Apr-2022 ₹402.00 ₹406.65 ₹382.25 ₹390.50 -3.41% [-₹13.80] 5,74,665
31-Mar-2022 ₹399.55 ₹438.80 ₹395.50 ₹404.30 1.66% [₹6.60] 20,10,059
30-Mar-2022 ₹392.50 ₹403.40 ₹391.00 ₹397.70 2.03% [₹7.90] 2,90,713
29-Mar-2022 ₹394.90 ₹399.00 ₹386.50 ₹389.80 -0.62% [-₹2.45] 2,64,688
28-Mar-2022 ₹411.70 ₹413.30 ₹389.10 ₹392.25 -4.24% [-₹17.35] 3,89,080
25-Mar-2022 ₹402.70 ₹415.00 ₹386.00 ₹409.60 2.75% [₹10.95] 5,23,412
24-Mar-2022 ₹402.00 ₹414.90 ₹395.15 ₹398.65 -1.31% [-₹5.30] 3,05,173
23-Mar-2022 ₹419.00 ₹423.75 ₹402.00 ₹403.95 -2.97% [-₹12.35] 6,39,456
22-Mar-2022 ₹390.90 ₹419.70 ₹385.90 ₹416.30 7.14% [₹27.75] 10,02,970
21-Mar-2022 ₹364.00 ₹396.25 ₹362.85 ₹388.55 7.17% [₹26.00] 5,38,046
17-Mar-2022 ₹365.00 ₹370.00 ₹357.95 ₹362.55 0.37% [₹1.35] 1,16,395
16-Mar-2022 ₹355.00 ₹366.55 ₹353.20 ₹361.20 2.80% [₹9.85] 1,47,542
15-Mar-2022 ₹363.15 ₹369.95 ₹348.00 ₹351.35 -3.25% [-₹11.80] 1,89,054
14-Mar-2022 ₹369.00 ₹381.20 ₹360.10 ₹363.15 -1.72% [-₹6.35] 2,08,711
11-Mar-2022 ₹368.70 ₹374.80 ₹365.05 ₹369.50 0.22% [₹0.80] 1,68,283
10-Mar-2022 ₹391.75 ₹403.60 ₹362.65 ₹368.70 -3.01% [-₹11.45] 4,63,962
09-Mar-2022 ₹382.90 ₹396.00 ₹375.25 ₹380.15 -0.71% [-₹2.70] 2,85,587
08-Mar-2022 ₹356.10 ₹384.70 ₹356.10 ₹382.85 5.44% [₹19.75] 2,54,933
04-Mar-2022 ₹375.00 ₹382.85 ₹365.00 ₹377.85 1.22% [₹4.55] 2,48,232
03-Mar-2022 ₹361.75 ₹388.05 ₹358.15 ₹373.30 5.30% [₹18.80] 3,28,694
02-Mar-2022 ₹345.00 ₹359.50 ₹340.95 ₹354.50 2.62% [₹9.05] 2,23,324
28-Feb-2022 ₹340.00 ₹352.00 ₹332.00 ₹345.45 0.77% [₹2.65] 1,60,457
25-Feb-2022 ₹340.00 ₹352.00 ₹339.00 ₹342.80 3.55% [₹11.75] 1,97,813
24-Feb-2022 ₹325.25 ₹343.70 ₹325.25 ₹331.05 -6.24% [-₹22.05] 3,53,267
23-Feb-2022 ₹349.90 ₹363.35 ₹349.90 ₹353.10 1.99% [₹6.90] 2,66,378
22-Feb-2022 ₹330.00 ₹349.85 ₹328.50 ₹346.20 -2.04% [-₹7.20] 3,84,343
21-Feb-2022 ₹361.00 ₹368.95 ₹350.10 ₹353.40 -1.68% [-₹6.05] 3,81,056
18-Feb-2022 ₹360.00 ₹370.95 ₹354.95 ₹359.45 -1.52% [-₹5.55] 2,43,497
17-Feb-2022 ₹373.00 ₹376.05 ₹363.00 ₹365.00 -1.47% [-₹5.45] 2,21,740
16-Feb-2022 ₹384.50 ₹388.30 ₹368.00 ₹370.45 -2.96% [-₹11.30] 2,22,387
15-Feb-2022 ₹352.90 ₹393.00 ₹336.00 ₹381.75 9.54% [₹33.25] 5,18,339
14-Feb-2022 ₹371.00 ₹373.55 ₹345.05 ₹348.50 -8.57% [-₹32.65] 3,60,256
11-Feb-2022 ₹375.00 ₹389.60 ₹374.80 ₹381.15 -2.38% [-₹9.30] 1,18,667
10-Feb-2022 ₹390.00 ₹398.00 ₹381.90 ₹390.45 0.21% [₹0.80] 1,73,890
09-Feb-2022 ₹397.70 ₹402.00 ₹387.20 ₹389.65 -0.99% [-₹3.90] 2,02,348
08-Feb-2022 ₹408.50 ₹411.00 ₹388.05 ₹393.55 -3.20% [-₹13.00] 2,14,239
07-Feb-2022 ₹411.90 ₹424.90 ₹403.00 ₹406.55 0.47% [₹1.90] 4,06,508
04-Feb-2022 ₹408.00 ₹411.00 ₹400.15 ₹404.65 -0.23% [-₹0.95] 1,58,392
03-Feb-2022 ₹423.40 ₹428.05 ₹402.60 ₹405.60 -2.51% [-₹10.45] 4,68,433
02-Feb-2022 ₹392.00 ₹420.00 ₹392.00 ₹416.05 6.26% [₹24.50] 5,52,537
01-Feb-2022 ₹398.00 ₹399.60 ₹384.30 ₹391.55 0.09% [₹0.35] 1,95,084
31-Jan-2022 ₹408.00 ₹417.50 ₹384.75 ₹391.20 -1.40% [-₹5.55] 3,84,415
28-Jan-2022 ₹397.90 ₹408.00 ₹394.05 ₹396.75 1.69% [₹6.60] 3,44,377
27-Jan-2022 ₹379.00 ₹408.00 ₹375.15 ₹390.15 2.28% [₹8.70] 7,13,108
25-Jan-2022 ₹365.00 ₹389.85 ₹335.10 ₹381.45 3.74% [₹13.75] 6,13,823
24-Jan-2022 ₹410.00 ₹410.00 ₹367.65 ₹367.70 -9.98% [-₹40.75] 12,76,474
21-Jan-2022 ₹371.30 ₹409.80 ₹365.20 ₹408.45 9.64% [₹35.90] 17,59,833
20-Jan-2022 ₹382.00 ₹382.00 ₹371.05 ₹372.55 -1.99% [-₹7.55] 1,28,656
19-Jan-2022 ₹374.15 ₹382.60 ₹364.60 ₹380.10 1.63% [₹6.10] 1,97,645
18-Jan-2022 ₹388.20 ₹394.65 ₹366.60 ₹374.00 -3.33% [-₹12.90] 2,45,562
17-Jan-2022 ₹395.05 ₹396.15 ₹381.35 ₹386.90 -1.81% [-₹7.15] 3,40,167
14-Jan-2022 ₹357.95 ₹395.25 ₹356.25 ₹394.05 9.66% [₹34.70] 9,54,973
13-Jan-2022 ₹357.00 ₹362.80 ₹351.75 ₹359.35 0.73% [₹2.60] 1,56,447
12-Jan-2022 ₹355.05 ₹374.00 ₹355.05 ₹356.75 1.42% [₹5.00] 2,60,305
11-Jan-2022 ₹355.90 ₹365.35 ₹348.80 ₹351.75 -0.83% [-₹2.95] 2,62,688
10-Jan-2022 ₹363.85 ₹364.40 ₹353.45 ₹354.70 -1.51% [-₹5.45] 3,29,433
07-Jan-2022 ₹333.05 ₹365.25 ₹333.05 ₹360.15 8.46% [₹28.10] 8,30,763
06-Jan-2022 ₹327.00 ₹335.55 ₹325.30 ₹332.05 0.20% [₹0.65] 1,40,569
05-Jan-2022 ₹323.90 ₹344.80 ₹322.70 ₹331.40 2.71% [₹8.75] 3,50,806
04-Jan-2022 ₹327.10 ₹329.25 ₹318.70 ₹322.65 -1.69% [-₹5.55] 1,59,872
03-Jan-2022 ₹324.95 ₹334.90 ₹323.45 ₹328.20 1.12% [₹3.65] 1,34,324
31-Dec-2021 ₹330.20 ₹334.90 ₹320.10 ₹324.55 -1.59% [-₹5.25] 2,05,388
30-Dec-2021 ₹328.90 ₹338.20 ₹325.00 ₹329.80 0.81% [₹2.65] 1,89,937
29-Dec-2021 ₹345.00 ₹354.00 ₹325.00 ₹327.15 -4.37% [-₹14.95] 6,37,684
28-Dec-2021 ₹313.70 ₹342.10 ₹313.70 ₹342.10 10.00% [₹31.10] 7,47,125
27-Dec-2021 ₹315.05 ₹315.40 ₹302.00 ₹311.00 -1.38% [-₹4.35] 1,73,685
24-Dec-2021 ₹312.00 ₹327.50 ₹308.00 ₹315.35 3.58% [₹10.90] 6,75,819
23-Dec-2021 ₹286.35 ₹309.90 ₹284.10 ₹304.45 6.32% [₹18.10] 5,12,053
22-Dec-2021 ₹279.30 ₹288.60 ₹278.10 ₹286.35 3.02% [₹8.40] 1,47,964
21-Dec-2021 ₹271.00 ₹281.00 ₹271.00 ₹277.95 2.98% [₹8.05] 1,43,352
20-Dec-2021 ₹276.80 ₹280.00 ₹263.20 ₹269.90 -5.31% [-₹15.15] 2,35,465
17-Dec-2021 ₹293.45 ₹294.85 ₹282.80 ₹285.05 -2.66% [-₹7.80] 2,27,809
16-Dec-2021 ₹283.00 ₹299.90 ₹281.50 ₹292.85 3.83% [₹10.80] 3,94,097
15-Dec-2021 ₹285.35 ₹293.20 ₹280.15 ₹282.05 -0.93% [-₹2.65] 1,16,778
14-Dec-2021 ₹280.60 ₹289.45 ₹276.60 ₹284.70 1.46% [₹4.10] 1,86,964
13-Dec-2021 ₹284.00 ₹295.00 ₹278.45 ₹280.60 3.56% [₹9.65] 3,19,543
10-Dec-2021 ₹272.00 ₹275.00 ₹270.00 ₹270.95 -0.35% [-₹0.95] 76,632
09-Dec-2021 ₹273.60 ₹276.95 ₹269.85 ₹271.90 0.15% [₹0.40] 77,471
08-Dec-2021 ₹273.50 ₹278.70 ₹271.00 ₹271.50 0.72% [₹1.95] 94,924
07-Dec-2021 ₹274.30 ₹277.30 ₹267.85 ₹269.55 0.56% [₹1.50] 1,59,145
06-Dec-2021 ₹279.60 ₹285.00 ₹267.00 ₹268.05 -3.42% [-₹9.50] 2,22,380
03-Dec-2021 ₹281.00 ₹286.80 ₹270.00 ₹277.55 -0.36% [-₹1.00] 2,59,289
02-Dec-2021 ₹266.00 ₹278.55 ₹262.95 ₹278.55 4.99% [₹13.25] 4,33,013
01-Dec-2021 ₹275.00 ₹275.50 ₹255.25 ₹265.30 -1.25% [-₹3.35] 2,45,617