Gujarat Gas Limited [GUJGASLTD]

Oil Gas & Consumable Fuels

31-Mar-2023
Open : ₹472.00
High : ₹472.95
Low : ₹451.75
Close : ₹459.60
-2.14% [-₹10.05]

Moving Average

NameValueAction
Simple Moving Average (9) 482.72 Sell
Simple Moving Average (21) 496.14 Sell
Simple Moving Average (25) 497.58 Sell
Simple Moving Average (50) 486.06 Sell
Simple Moving Average (100) 491.30 Sell
Simple Moving Average (200) 483.27 Sell
NameValueAction
Exponential Moving Average (9) 479.11 Sell
Exponential Moving Average (21) 488.16 Sell
Exponential Moving Average (25) 489.00 Sell
Exponential Moving Average (50) 489.64 Sell
Exponential Moving Average (100) 490.63 Sell
Exponential Moving Average (200) 506.74 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 471.26 - -
R3 492.32 482.63 465.43 491.40 -
R2 482.63 474.53 463.49 482.18 -
R1 471.12 469.53 461.54 470.20 466.28
P 461.43 461.43 461.43 460.98 459.01
S1 449.92 453.33 457.66 449.00 445.08
S2 440.23 448.33 455.71 482.18 -
S3 428.72 440.23 453.77 427.80 -
S4 - - 447.94 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹472.00 ₹472.95 ₹451.75 ₹459.60 -2.14% [-₹10.05] 9,70,080
29-Mar-2023 ₹472.40 ₹475.40 ₹467.10 ₹469.65 -0.15% [-₹0.70] 5,24,679
28-Mar-2023 ₹481.90 ₹482.80 ₹467.20 ₹470.35 -1.93% [-₹9.25] 4,00,568
27-Mar-2023 ₹481.00 ₹487.40 ₹476.25 ₹479.60 -0.58% [-₹2.80] 3,29,426
24-Mar-2023 ₹493.75 ₹494.65 ₹480.60 ₹482.40 -1.80% [-₹8.85] 3,11,464
23-Mar-2023 ₹495.35 ₹506.65 ₹489.30 ₹491.25 -0.82% [-₹4.05] 5,31,491
22-Mar-2023 ₹504.80 ₹504.80 ₹494.45 ₹495.30 -1.17% [-₹5.85] 2,52,212
21-Mar-2023 ₹499.40 ₹510.00 ₹495.00 ₹501.15 1.20% [₹5.95] 13,78,566
20-Mar-2023 ₹507.80 ₹507.80 ₹494.20 ₹495.20 -1.39% [-₹7.00] 4,70,868
17-Mar-2023 ₹499.20 ₹507.80 ₹498.00 ₹502.20 1.09% [₹5.40] 6,19,544
16-Mar-2023 ₹491.60 ₹498.95 ₹484.05 ₹496.80 1.05% [₹5.15] 4,41,404
15-Mar-2023 ₹502.80 ₹504.60 ₹488.35 ₹491.65 -1.73% [-₹8.65] 6,55,736
14-Mar-2023 ₹507.60 ₹511.45 ₹498.00 ₹500.30 -1.44% [-₹7.30] 7,47,379
13-Mar-2023 ₹511.50 ₹513.00 ₹505.05 ₹507.60 -0.51% [-₹2.60] 4,49,389
10-Mar-2023 ₹508.60 ₹514.00 ₹501.15 ₹510.20 -0.74% [-₹3.80] 6,03,399
09-Mar-2023 ₹507.50 ₹516.40 ₹506.00 ₹514.00 1.34% [₹6.80] 7,35,030
08-Mar-2023 ₹512.50 ₹513.20 ₹505.00 ₹507.20 -1.06% [-₹5.45] 8,28,522
06-Mar-2023 ₹510.85 ₹526.00 ₹508.30 ₹512.65 0.65% [₹3.30] 21,45,359
03-Mar-2023 ₹513.00 ₹513.70 ₹505.45 ₹509.35 -0.36% [-₹1.85] 6,80,634
02-Mar-2023 ₹513.80 ₹518.00 ₹510.00 ₹511.20 0.00% [₹0.00] 6,63,679
01-Mar-2023 ₹506.25 ₹513.10 ₹506.25 ₹511.20 1.25% [₹6.30] 11,53,664
28-Feb-2023 ₹505.60 ₹511.60 ₹497.65 ₹504.90 0.14% [₹0.70] 11,11,464
27-Feb-2023 ₹506.00 ₹511.80 ₹500.85 ₹504.20 -0.63% [-₹3.20] 10,88,125
24-Feb-2023 ₹508.40 ₹513.00 ₹498.60 ₹507.40 0.65% [₹3.30] 14,84,735
23-Feb-2023 ₹510.05 ₹519.40 ₹494.05 ₹504.10 0.28% [₹1.40] 20,92,549
22-Feb-2023 ₹502.10 ₹518.00 ₹500.25 ₹502.70 -0.76% [-₹3.85] 14,29,841
21-Feb-2023 ₹500.50 ₹510.85 ₹497.90 ₹506.55 1.44% [₹7.20] 18,71,447
20-Feb-2023 ₹482.50 ₹503.00 ₹481.00 ₹499.35 2.91% [₹14.10] 19,51,656
17-Feb-2023 ₹485.35 ₹486.50 ₹476.75 ₹485.25 -0.03% [-₹0.15] 4,42,003
16-Feb-2023 ₹483.00 ₹489.10 ₹478.25 ₹485.40 0.44% [₹2.15] 8,26,686
15-Feb-2023 ₹473.25 ₹486.70 ₹472.50 ₹483.25 1.78% [₹8.45] 8,63,643
14-Feb-2023 ₹487.95 ₹496.10 ₹473.00 ₹474.80 -2.03% [-₹9.85] 22,58,775
13-Feb-2023 ₹481.00 ₹494.00 ₹473.90 ₹484.65 0.91% [₹4.35] 18,13,283
10-Feb-2023 ₹479.90 ₹486.90 ₹477.15 ₹480.30 -0.52% [-₹2.50] 7,72,600
09-Feb-2023 ₹482.00 ₹483.95 ₹473.75 ₹482.80 0.58% [₹2.80] 5,98,616
08-Feb-2023 ₹471.90 ₹482.00 ₹467.85 ₹480.00 2.23% [₹10.45] 5,51,185
07-Feb-2023 ₹476.80 ₹476.80 ₹468.00 ₹469.55 -1.13% [-₹5.35] 4,16,832
06-Feb-2023 ₹469.90 ₹477.80 ₹469.70 ₹474.90 1.16% [₹5.45] 3,79,388
03-Feb-2023 ₹474.40 ₹475.40 ₹456.45 ₹469.45 -0.68% [-₹3.20] 11,35,188
02-Feb-2023 ₹472.05 ₹477.85 ₹467.25 ₹472.65 0.13% [₹0.60] 8,61,138
01-Feb-2023 ₹459.40 ₹486.40 ₹459.40 ₹472.05 3.30% [₹15.10] 33,58,729
31-Jan-2023 ₹453.90 ₹460.00 ₹446.05 ₹456.95 1.57% [₹7.05] 9,13,949
30-Jan-2023 ₹452.85 ₹458.10 ₹447.65 ₹449.90 -1.06% [-₹4.80] 8,31,599
27-Jan-2023 ₹465.25 ₹469.95 ₹450.85 ₹454.70 -2.49% [-₹11.60] 4,82,804
25-Jan-2023 ₹465.45 ₹472.90 ₹464.00 ₹466.30 -0.67% [-₹3.15] 9,07,188
24-Jan-2023 ₹473.25 ₹474.00 ₹462.00 ₹469.45 -0.34% [-₹1.60] 8,35,735
23-Jan-2023 ₹460.85 ₹471.85 ₹460.35 ₹471.05 2.21% [₹10.20] 8,67,582
20-Jan-2023 ₹455.10 ₹464.70 ₹453.25 ₹460.85 1.25% [₹5.70] 7,56,534
19-Jan-2023 ₹455.45 ₹458.55 ₹447.00 ₹455.15 -0.07% [-₹0.30] 9,30,342
18-Jan-2023 ₹448.50 ₹460.45 ₹447.00 ₹455.45 1.55% [₹6.95] 7,85,889
17-Jan-2023 ₹448.25 ₹449.90 ₹442.00 ₹448.50 0.04% [₹0.20] 8,92,192
16-Jan-2023 ₹451.95 ₹452.90 ₹447.00 ₹448.30 -0.44% [-₹2.00] 12,01,616
13-Jan-2023 ₹455.50 ₹458.50 ₹442.00 ₹450.30 -3.53% [-₹16.50] 32,66,021
12-Jan-2023 ₹472.70 ₹473.40 ₹464.00 ₹466.80 -0.94% [-₹4.45] 11,15,689
11-Jan-2023 ₹481.10 ₹482.40 ₹468.45 ₹471.25 -1.80% [-₹8.65] 10,63,937
10-Jan-2023 ₹486.00 ₹486.75 ₹474.55 ₹479.90 -0.83% [-₹4.00] 10,92,831
09-Jan-2023 ₹488.00 ₹490.75 ₹477.20 ₹483.90 0.59% [₹2.85] 8,93,941
06-Jan-2023 ₹490.00 ₹492.60 ₹478.00 ₹481.05 -1.84% [-₹9.00] 7,76,107
05-Jan-2023 ₹478.95 ₹491.70 ₹472.10 ₹490.05 2.63% [₹12.55] 20,56,214
04-Jan-2023 ₹492.90 ₹494.15 ₹476.20 ₹477.50 -2.67% [-₹13.10] 8,71,233
03-Jan-2023 ₹490.15 ₹495.10 ₹488.45 ₹490.60 0.09% [₹0.45] 8,66,163
02-Jan-2023 ₹488.60 ₹492.85 ₹484.60 ₹490.15 0.82% [₹4.00] 6,17,114
30-Dec-2022 ₹481.30 ₹490.75 ₹478.55 ₹486.15 1.69% [₹8.10] 10,36,997
29-Dec-2022 ₹479.90 ₹483.25 ₹473.25 ₹478.05 -0.28% [-₹1.35] 7,66,363
28-Dec-2022 ₹478.90 ₹482.75 ₹473.65 ₹479.40 0.21% [₹1.00] 5,68,135
27-Dec-2022 ₹482.35 ₹487.30 ₹473.50 ₹478.40 -0.54% [-₹2.60] 9,00,935
26-Dec-2022 ₹465.00 ₹484.95 ₹464.50 ₹481.00 2.84% [₹13.30] 5,71,172
23-Dec-2022 ₹493.00 ₹497.30 ₹463.05 ₹467.70 -5.61% [-₹27.80] 11,82,558
22-Dec-2022 ₹513.50 ₹516.30 ₹494.00 ₹495.50 -3.51% [-₹18.00] 10,66,001
21-Dec-2022 ₹527.00 ₹536.35 ₹511.00 ₹513.50 -2.48% [-₹13.05] 12,21,529
20-Dec-2022 ₹525.75 ₹527.75 ₹519.40 ₹526.55 -0.16% [-₹0.85] 5,46,384
19-Dec-2022 ₹518.55 ₹530.50 ₹515.50 ₹527.40 1.23% [₹6.40] 10,47,517
16-Dec-2022 ₹532.65 ₹532.65 ₹519.25 ₹521.00 -2.03% [-₹10.80] 8,18,134
15-Dec-2022 ₹525.00 ₹539.10 ₹523.55 ₹531.80 1.17% [₹6.15] 15,83,371
14-Dec-2022 ₹526.00 ₹529.00 ₹520.35 ₹525.65 -0.03% [-₹0.15] 11,99,036
13-Dec-2022 ₹525.00 ₹532.30 ₹519.00 ₹525.80 0.38% [₹2.00] 15,20,187
12-Dec-2022 ₹520.00 ₹525.00 ₹508.35 ₹523.80 0.43% [₹2.25] 10,46,196
09-Dec-2022 ₹521.70 ₹533.50 ₹517.00 ₹521.55 0.64% [₹3.30] 25,84,827
08-Dec-2022 ₹506.80 ₹519.00 ₹506.15 ₹518.25 2.46% [₹12.45] 13,08,991
07-Dec-2022 ₹512.00 ₹512.40 ₹504.75 ₹505.80 -0.77% [-₹3.90] 10,90,292
06-Dec-2022 ₹509.95 ₹514.00 ₹505.00 ₹509.70 0.24% [₹1.20] 10,91,889
05-Dec-2022 ₹519.95 ₹520.00 ₹504.15 ₹508.50 -1.51% [-₹7.80] 12,73,186
02-Dec-2022 ₹510.00 ₹522.90 ₹508.25 ₹516.30 1.57% [₹8.00] 23,25,266
01-Dec-2022 ₹502.10 ₹517.00 ₹500.35 ₹508.30 1.89% [₹9.45] 33,27,631
30-Nov-2022 ₹501.90 ₹508.65 ₹494.35 ₹498.85 0.03% [₹0.15] 17,58,025
29-Nov-2022 ₹504.35 ₹507.90 ₹497.00 ₹498.70 -1.10% [-₹5.55] 9,19,299
28-Nov-2022 ₹492.55 ₹508.65 ₹492.00 ₹504.25 2.47% [₹12.15] 16,27,936
25-Nov-2022 ₹496.60 ₹496.95 ₹486.60 ₹492.10 -0.37% [-₹1.85] 15,00,080
24-Nov-2022 ₹503.00 ₹507.00 ₹491.00 ₹493.95 -1.91% [-₹9.60] 10,96,570
23-Nov-2022 ₹507.50 ₹508.15 ₹498.10 ₹503.55 -0.34% [-₹1.70] 6,25,211
22-Nov-2022 ₹503.00 ₹513.00 ₹500.50 ₹505.25 0.38% [₹1.90] 10,58,497
21-Nov-2022 ₹502.90 ₹505.20 ₹497.15 ₹503.35 0.29% [₹1.45] 7,39,113
18-Nov-2022 ₹499.50 ₹507.20 ₹490.60 ₹501.90 0.70% [₹3.50] 18,09,406
17-Nov-2022 ₹506.60 ₹508.90 ₹492.50 ₹498.40 -1.17% [-₹5.90] 9,23,621
14-Nov-2022 ₹481.90 ₹489.40 ₹477.05 ₹484.15 0.73% [₹3.50] 7,08,009
11-Nov-2022 ₹500.00 ₹503.50 ₹478.05 ₹480.65 -2.97% [-₹14.70] 17,66,171
10-Nov-2022 ₹504.75 ₹518.45 ₹491.40 ₹495.35 -2.30% [-₹11.65] 22,68,676
09-Nov-2022 ₹519.60 ₹519.60 ₹504.85 ₹507.00 -1.86% [-₹9.60] 3,45,747
07-Nov-2022 ₹516.75 ₹521.15 ₹513.55 ₹516.60 0.48% [₹2.45] 6,51,394
04-Nov-2022 ₹517.90 ₹520.00 ₹511.00 ₹514.15 -0.47% [-₹2.45] 2,90,899
03-Nov-2022 ₹522.10 ₹522.60 ₹515.00 ₹516.60 -1.05% [-₹5.50] 2,71,789
31-Oct-2022 ₹518.00 ₹522.75 ₹507.25 ₹518.60 0.77% [₹3.95] 12,99,780
27-Oct-2022 ₹515.20 ₹522.00 ₹512.00 ₹518.25 0.20% [₹1.05] 6,71,964
25-Oct-2022 ₹506.00 ₹528.30 ₹503.10 ₹517.20 1.62% [₹8.25] 14,55,173
24-Oct-2022 ₹507.00 ₹515.00 ₹505.00 ₹508.95 1.42% [₹7.15] 3,35,498
20-Oct-2022 ₹479.00 ₹486.45 ₹475.75 ₹483.65 0.57% [₹2.75] 5,57,544
19-Oct-2022 ₹477.00 ₹489.90 ₹475.80 ₹480.90 0.96% [₹4.55] 9,87,863
18-Oct-2022 ₹480.00 ₹482.00 ₹467.10 ₹476.35 1.47% [₹6.90] 15,11,272
17-Oct-2022 ₹472.65 ₹475.00 ₹463.90 ₹469.45 -0.68% [-₹3.20] 5,73,320
14-Oct-2022 ₹476.00 ₹476.90 ₹462.50 ₹472.65 0.74% [₹3.45] 20,93,879
13-Oct-2022 ₹475.00 ₹478.30 ₹466.00 ₹469.20 -0.81% [-₹3.85] 7,71,752
12-Oct-2022 ₹476.90 ₹481.60 ₹463.00 ₹473.05 -0.74% [-₹3.55] 8,90,893
11-Oct-2022 ₹492.85 ₹492.85 ₹473.55 ₹476.60 -2.92% [-₹14.35] 6,49,722
10-Oct-2022 ₹485.00 ₹495.80 ₹483.55 ₹490.95 1.05% [₹5.10] 8,68,669
07-Oct-2022 ₹498.55 ₹502.00 ₹482.00 ₹485.85 -2.03% [-₹10.05] 11,83,270
06-Oct-2022 ₹494.80 ₹498.25 ₹491.40 ₹495.90 1.16% [₹5.70] 8,16,166
04-Oct-2022 ₹497.90 ₹503.35 ₹488.05 ₹490.20 -0.73% [-₹3.60] 10,18,062
03-Oct-2022 ₹500.50 ₹505.50 ₹488.55 ₹493.80 -1.88% [-₹9.45] 10,27,296
30-Sep-2022 ₹513.00 ₹515.00 ₹493.00 ₹503.25 -2.53% [-₹13.05] 14,68,595
29-Sep-2022 ₹512.00 ₹520.95 ₹510.15 ₹516.30 1.86% [₹9.45] 11,45,848
28-Sep-2022 ₹515.50 ₹522.35 ₹505.00 ₹506.85 -1.90% [-₹9.80] 10,82,372
26-Sep-2022 ₹495.00 ₹498.85 ₹480.15 ₹487.20 -2.63% [-₹13.15] 13,04,964
23-Sep-2022 ₹523.45 ₹524.95 ₹495.00 ₹500.35 -3.74% [-₹19.45] 14,33,867
22-Sep-2022 ₹507.45 ₹526.00 ₹503.30 ₹519.80 2.49% [₹12.65] 13,83,930
21-Sep-2022 ₹504.00 ₹512.60 ₹499.70 ₹507.15 0.79% [₹4.00] 13,02,428
20-Sep-2022 ₹503.00 ₹507.90 ₹496.80 ₹503.15 1.03% [₹5.15] 11,18,321
19-Sep-2022 ₹506.50 ₹508.85 ₹488.45 ₹498.00 -1.24% [-₹6.25] 17,44,864
16-Sep-2022 ₹533.30 ₹533.30 ₹501.50 ₹504.25 -4.98% [-₹26.40] 15,89,610
15-Sep-2022 ₹517.45 ₹532.60 ₹511.25 ₹530.65 3.33% [₹17.10] 19,58,838
14-Sep-2022 ₹514.00 ₹518.00 ₹505.10 ₹513.55 -0.73% [-₹3.80] 8,29,790
13-Sep-2022 ₹515.70 ₹523.00 ₹511.40 ₹517.35 0.96% [₹4.90] 17,93,819
12-Sep-2022 ₹510.90 ₹517.40 ₹503.20 ₹512.45 1.04% [₹5.25] 12,07,344
09-Sep-2022 ₹493.40 ₹519.00 ₹490.00 ₹507.20 3.43% [₹16.80] 50,73,137
08-Sep-2022 ₹489.50 ₹494.40 ₹484.20 ₹490.40 0.65% [₹3.15] 5,23,210
07-Sep-2022 ₹475.00 ₹492.75 ₹472.00 ₹487.25 2.12% [₹10.10] 13,91,871
06-Sep-2022 ₹482.00 ₹485.70 ₹475.05 ₹477.15 -1.25% [-₹6.05] 6,21,941
05-Sep-2022 ₹484.40 ₹486.00 ₹477.15 ₹483.20 0.38% [₹1.85] 4,90,657
02-Sep-2022 ₹480.00 ₹485.00 ₹476.75 ₹481.35 0.69% [₹3.30] 8,89,088
01-Sep-2022 ₹471.00 ₹491.70 ₹466.85 ₹478.05 1.34% [₹6.30] 28,07,290
30-Aug-2022 ₹464.00 ₹473.50 ₹463.25 ₹471.75 1.81% [₹8.40] 7,21,183
29-Aug-2022 ₹448.85 ₹464.65 ₹445.00 ₹463.35 1.09% [₹5.00] 13,47,026
26-Aug-2022 ₹474.95 ₹477.75 ₹456.50 ₹458.35 -2.59% [-₹12.20] 13,50,530
25-Aug-2022 ₹481.95 ₹484.45 ₹469.05 ₹470.55 -1.70% [-₹8.15] 9,01,507
24-Aug-2022 ₹490.30 ₹492.00 ₹475.45 ₹478.70 -2.01% [-₹9.80] 14,88,015
23-Aug-2022 ₹480.00 ₹491.50 ₹476.20 ₹488.50 0.57% [₹2.75] 14,33,557
22-Aug-2022 ₹484.90 ₹501.55 ₹480.00 ₹485.75 -1.05% [-₹5.15] 17,23,568
19-Aug-2022 ₹491.40 ₹493.40 ₹482.20 ₹490.90 -0.10% [-₹0.50] 10,40,521
18-Aug-2022 ₹499.90 ₹499.90 ₹489.00 ₹491.40 -0.91% [-₹4.50] 13,24,299
17-Aug-2022 ₹483.00 ₹500.30 ₹468.75 ₹495.90 2.64% [₹12.75] 28,41,166
16-Aug-2022 ₹484.00 ₹484.45 ₹474.00 ₹483.15 0.60% [₹2.90] 12,45,071
12-Aug-2022 ₹464.00 ₹487.85 ₹462.25 ₹480.25 3.38% [₹15.70] 35,33,966
11-Aug-2022 ₹460.00 ₹478.95 ₹458.10 ₹464.55 2.16% [₹9.80] 38,53,387
10-Aug-2022 ₹450.20 ₹458.45 ₹444.05 ₹454.75 1.01% [₹4.55] 16,18,553
05-Aug-2022 ₹446.45 ₹449.70 ₹429.70 ₹437.75 -1.51% [-₹6.70] 14,92,696
04-Aug-2022 ₹450.00 ₹462.00 ₹437.00 ₹444.45 -3.98% [-₹18.40] 45,47,924
03-Aug-2022 ₹466.50 ₹467.70 ₹456.00 ₹462.85 -0.22% [-₹1.00] 11,02,218
02-Aug-2022 ₹469.95 ₹472.10 ₹461.50 ₹463.85 -1.15% [-₹5.40] 8,46,632
01-Aug-2022 ₹447.90 ₹483.00 ₹447.90 ₹469.25 5.41% [₹24.10] 33,34,552
29-Jul-2022 ₹447.70 ₹454.80 ₹443.45 ₹445.15 0.21% [₹0.95] 8,28,214
28-Jul-2022 ₹450.75 ₹452.20 ₹443.00 ₹444.20 -1.32% [-₹5.95] 9,07,948
27-Jul-2022 ₹443.55 ₹453.75 ₹440.00 ₹450.15 1.49% [₹6.60] 11,21,462
26-Jul-2022 ₹457.00 ₹457.40 ₹441.10 ₹443.55 -2.53% [-₹11.50] 8,78,645
25-Jul-2022 ₹453.00 ₹459.25 ₹450.20 ₹455.05 0.35% [₹1.60] 9,11,558
22-Jul-2022 ₹460.75 ₹462.60 ₹450.05 ₹453.45 -0.94% [-₹4.30] 7,04,710
21-Jul-2022 ₹456.90 ₹459.70 ₹451.70 ₹457.75 0.62% [₹2.80] 6,38,437
20-Jul-2022 ₹453.00 ₹469.80 ₹451.30 ₹454.95 0.83% [₹3.75] 21,27,184
19-Jul-2022 ₹455.95 ₹461.00 ₹449.10 ₹451.20 -1.09% [-₹4.95] 7,15,451
18-Jul-2022 ₹456.55 ₹459.80 ₹449.70 ₹456.15 0.55% [₹2.50] 4,10,937
15-Jul-2022 ₹455.00 ₹457.80 ₹449.00 ₹453.65 0.01% [₹0.05] 4,67,408
14-Jul-2022 ₹455.70 ₹457.95 ₹449.00 ₹453.60 -0.21% [-₹0.95] 5,74,922
13-Jul-2022 ₹451.10 ₹461.45 ₹448.35 ₹454.55 1.86% [₹8.30] 19,86,892
12-Jul-2022 ₹447.10 ₹454.00 ₹441.00 ₹446.25 -0.07% [-₹0.30] 11,42,450
11-Jul-2022 ₹443.00 ₹451.00 ₹438.00 ₹446.55 -0.04% [-₹0.20] 8,55,902
08-Jul-2022 ₹458.80 ₹459.20 ₹444.85 ₹446.75 -2.10% [-₹9.60] 7,76,848
07-Jul-2022 ₹454.30 ₹463.00 ₹450.15 ₹456.35 1.21% [₹5.45] 18,56,563
06-Jul-2022 ₹434.90 ₹454.35 ₹427.45 ₹450.90 4.47% [₹19.30] 22,11,487
05-Jul-2022 ₹440.00 ₹449.00 ₹428.95 ₹431.60 -2.55% [-₹11.30] 11,75,820
04-Jul-2022 ₹425.00 ₹445.90 ₹421.15 ₹442.90 4.87% [₹20.55] 35,95,629
01-Jul-2022 ₹419.00 ₹425.95 ₹416.70 ₹422.35 0.84% [₹3.50] 10,78,048
30-Jun-2022 ₹421.00 ₹423.75 ₹415.05 ₹418.85 -0.14% [-₹0.60] 9,37,193
29-Jun-2022 ₹426.50 ₹432.75 ₹416.20 ₹419.45 -3.73% [-₹16.25] 11,36,195
28-Jun-2022 ₹425.95 ₹436.65 ₹420.50 ₹435.70 2.33% [₹9.90] 14,13,131
27-Jun-2022 ₹424.50 ₹429.65 ₹421.55 ₹425.80 1.25% [₹5.25] 12,86,655
24-Jun-2022 ₹412.25 ₹421.65 ₹406.10 ₹420.55 2.81% [₹11.50] 16,62,585
22-Jun-2022 ₹419.25 ₹420.00 ₹405.50 ₹407.75 -3.11% [-₹13.10] 13,00,736
21-Jun-2022 ₹420.00 ₹426.40 ₹417.30 ₹420.85 0.25% [₹1.05] 8,86,966
20-Jun-2022 ₹413.00 ₹430.80 ₹410.05 ₹419.80 1.84% [₹7.60] 25,79,500
17-Jun-2022 ₹412.00 ₹421.00 ₹405.55 ₹412.20 -2.83% [-₹12.00] 47,56,360
16-Jun-2022 ₹451.00 ₹455.55 ₹422.00 ₹424.20 -5.62% [-₹25.25] 24,86,820
15-Jun-2022 ₹449.20 ₹465.00 ₹443.45 ₹449.45 0.75% [₹3.35] 42,58,147
14-Jun-2022 ₹443.00 ₹453.95 ₹437.65 ₹446.10 -0.35% [-₹1.55] 14,64,174
13-Jun-2022 ₹472.00 ₹474.60 ₹444.90 ₹447.65 -7.40% [-₹35.75] 27,05,579
10-Jun-2022 ₹499.00 ₹499.00 ₹478.30 ₹483.40 -3.31% [-₹16.55] 24,28,395
09-Jun-2022 ₹486.95 ₹502.00 ₹480.80 ₹499.95 2.22% [₹10.85] 44,94,640
08-Jun-2022 ₹511.95 ₹511.95 ₹486.85 ₹489.10 -7.03% [-₹37.00] 59,49,055
07-Jun-2022 ₹548.00 ₹549.90 ₹512.85 ₹526.10 -4.62% [-₹25.50] 39,14,048
06-Jun-2022 ₹552.00 ₹559.80 ₹545.55 ₹551.60 -0.94% [-₹5.25] 7,40,872
03-Jun-2022 ₹574.95 ₹577.95 ₹554.90 ₹556.85 -2.70% [-₹15.45] 8,50,179
02-Jun-2022 ₹564.40 ₹577.55 ₹559.25 ₹572.30 1.94% [₹10.90] 13,28,621
01-Jun-2022 ₹559.30 ₹568.00 ₹558.50 ₹561.40 0.38% [₹2.10] 7,05,915
31-May-2022 ₹550.05 ₹562.10 ₹545.00 ₹559.30 0.56% [₹3.10] 15,05,814
30-May-2022 ₹558.10 ₹564.50 ₹549.50 ₹556.20 0.39% [₹2.15] 24,75,661
27-May-2022 ₹542.55 ₹555.25 ₹536.25 ₹554.05 2.32% [₹12.55] 12,01,928
26-May-2022 ₹540.00 ₹544.80 ₹536.00 ₹541.50 0.56% [₹3.00] 9,21,281
25-May-2022 ₹549.85 ₹555.00 ₹534.50 ₹538.50 -1.43% [-₹7.80] 6,52,373
24-May-2022 ₹555.00 ₹558.25 ₹544.10 ₹546.30 -1.11% [-₹6.15] 8,66,651
23-May-2022 ₹570.50 ₹573.80 ₹550.40 ₹552.45 -3.17% [-₹18.10] 9,08,441
20-May-2022 ₹563.20 ₹576.00 ₹562.95 ₹570.55 2.00% [₹11.20] 9,99,430
19-May-2022 ₹560.25 ₹572.30 ₹557.55 ₹559.35 -2.50% [-₹14.35] 6,06,161
18-May-2022 ₹557.85 ₹583.75 ₹556.85 ₹573.70 3.19% [₹17.75] 20,29,165
17-May-2022 ₹564.00 ₹564.00 ₹550.75 ₹555.95 -0.77% [-₹4.30] 10,03,162
16-May-2022 ₹569.00 ₹577.55 ₹558.80 ₹560.25 -1.53% [-₹8.70] 12,53,303
13-May-2022 ₹569.90 ₹578.90 ₹556.00 ₹568.95 0.35% [₹2.00] 35,97,946
12-May-2022 ₹536.90 ₹571.45 ₹526.65 ₹566.95 5.50% [₹29.55] 64,95,291
11-May-2022 ₹540.00 ₹555.00 ₹525.05 ₹537.40 5.99% [₹30.35] 1,26,32,804
10-May-2022 ₹516.10 ₹529.00 ₹503.25 ₹507.05 -2.34% [-₹12.15] 13,49,691
09-May-2022 ₹505.15 ₹524.50 ₹504.45 ₹519.20 0.64% [₹3.30] 12,77,928
06-May-2022 ₹510.00 ₹517.45 ₹499.25 ₹515.90 0.19% [₹1.00] 11,23,799
05-May-2022 ₹507.00 ₹518.10 ₹497.85 ₹514.90 2.52% [₹12.65] 15,34,157
04-May-2022 ₹498.65 ₹506.50 ₹490.00 ₹502.25 1.28% [₹6.35] 13,42,583
02-May-2022 ₹482.40 ₹497.00 ₹480.00 ₹495.90 2.80% [₹13.50] 19,96,495
29-Apr-2022 ₹501.00 ₹504.30 ₹479.00 ₹482.40 -5.80% [-₹29.70] 41,86,935
28-Apr-2022 ₹522.00 ₹526.40 ₹507.50 ₹512.10 -1.40% [-₹7.25] 10,85,497
27-Apr-2022 ₹531.00 ₹532.00 ₹515.55 ₹519.35 -2.49% [-₹13.25] 8,42,329
26-Apr-2022 ₹528.00 ₹534.45 ₹522.10 ₹532.60 1.49% [₹7.80] 15,31,962
25-Apr-2022 ₹514.10 ₹530.00 ₹510.40 ₹524.80 1.89% [₹9.75] 15,51,084
22-Apr-2022 ₹518.00 ₹531.70 ₹513.25 ₹515.05 -1.23% [-₹6.40] 8,43,392
21-Apr-2022 ₹517.85 ₹522.90 ₹516.00 ₹521.45 1.36% [₹7.00] 3,70,057
20-Apr-2022 ₹515.40 ₹519.90 ₹509.20 ₹514.45 0.55% [₹2.80] 5,35,349
19-Apr-2022 ₹533.85 ₹534.95 ₹505.00 ₹511.65 -3.42% [-₹18.10] 8,96,537
18-Apr-2022 ₹532.95 ₹536.15 ₹524.40 ₹529.75 -0.39% [-₹2.05] 8,82,694
13-Apr-2022 ₹530.85 ₹537.80 ₹528.00 ₹531.80 0.88% [₹4.65] 18,59,267
12-Apr-2022 ₹541.00 ₹541.60 ₹522.25 ₹527.15 -2.11% [-₹11.35] 11,66,598
11-Apr-2022 ₹528.95 ₹541.45 ₹528.95 ₹538.50 1.90% [₹10.05] 18,74,812
08-Apr-2022 ₹518.45 ₹532.30 ₹518.45 ₹528.45 2.19% [₹11.30] 20,73,255
07-Apr-2022 ₹528.00 ₹531.60 ₹515.80 ₹517.15 -1.41% [-₹7.40] 17,97,780
06-Apr-2022 ₹521.00 ₹535.00 ₹521.00 ₹524.55 1.05% [₹5.45] 47,38,191
05-Apr-2022 ₹518.05 ₹523.30 ₹512.60 ₹519.10 1.40% [₹7.15] 17,55,799
04-Apr-2022 ₹499.50 ₹514.45 ₹498.05 ₹511.95 3.40% [₹16.85] 21,13,760
01-Apr-2022 ₹507.00 ₹507.55 ₹493.60 ₹495.10 -1.62% [-₹8.15] 17,18,234
31-Mar-2022 ₹494.50 ₹507.55 ₹492.50 ₹503.25 1.91% [₹9.45] 18,37,902
30-Mar-2022 ₹492.00 ₹496.90 ₹487.40 ₹493.80 1.13% [₹5.50] 11,64,741
29-Mar-2022 ₹485.00 ₹491.40 ₹483.30 ₹488.30 1.25% [₹6.05] 11,67,827
28-Mar-2022 ₹495.30 ₹495.30 ₹478.05 ₹482.25 -1.99% [-₹9.80] 15,18,111
25-Mar-2022 ₹503.00 ₹503.00 ₹490.00 ₹492.05 -1.52% [-₹7.60] 10,35,981
24-Mar-2022 ₹496.00 ₹507.20 ₹493.35 ₹499.65 -0.20% [-₹1.00] 12,38,558
23-Mar-2022 ₹500.95 ₹511.40 ₹497.00 ₹500.65 1.78% [₹8.75] 31,87,789
22-Mar-2022 ₹503.60 ₹506.60 ₹487.20 ₹491.90 -1.56% [-₹7.80] 15,12,778
21-Mar-2022 ₹507.00 ₹507.85 ₹498.00 ₹499.70 -1.01% [-₹5.10] 13,34,474
17-Mar-2022 ₹507.00 ₹512.00 ₹503.30 ₹504.80 0.37% [₹1.85] 28,34,291
16-Mar-2022 ₹520.00 ₹520.00 ₹501.55 ₹502.95 -1.58% [-₹8.10] 18,58,079
15-Mar-2022 ₹516.00 ₹531.00 ₹508.65 ₹511.05 0.01% [₹0.05] 25,65,073
14-Mar-2022 ₹513.95 ₹515.25 ₹502.00 ₹511.00 0.06% [₹0.30] 18,50,938
11-Mar-2022 ₹512.00 ₹519.80 ₹505.25 ₹510.70 0.21% [₹1.05] 19,22,581
10-Mar-2022 ₹544.90 ₹559.00 ₹506.30 ₹509.65 -4.45% [-₹23.75] 35,19,566
09-Mar-2022 ₹530.00 ₹539.20 ₹505.00 ₹533.40 2.10% [₹10.95] 41,19,001
08-Mar-2022 ₹503.05 ₹532.00 ₹495.25 ₹522.45 5.17% [₹25.70] 49,68,122
04-Mar-2022 ₹519.00 ₹541.40 ₹498.50 ₹528.00 0.29% [₹1.55] 51,97,519
03-Mar-2022 ₹569.00 ₹574.00 ₹524.00 ₹526.45 -6.84% [-₹38.65] 27,13,392
02-Mar-2022 ₹579.00 ₹582.90 ₹555.70 ₹565.10 -3.16% [-₹18.45] 17,45,787
28-Feb-2022 ₹594.50 ₹594.50 ₹578.50 ₹583.55 -2.87% [-₹17.25] 19,63,284
25-Feb-2022 ₹575.50 ₹609.85 ₹575.50 ₹600.80 4.90% [₹28.05] 10,72,118
24-Feb-2022 ₹603.95 ₹611.40 ₹565.25 ₹572.75 -7.75% [-₹48.10] 17,72,989
23-Feb-2022 ₹643.00 ₹654.25 ₹618.00 ₹620.85 -3.52% [-₹22.65] 9,97,926
22-Feb-2022 ₹650.00 ₹654.85 ₹632.85 ₹643.50 -2.51% [-₹16.55] 6,94,246
21-Feb-2022 ₹663.00 ₹674.60 ₹654.20 ₹660.05 -0.60% [-₹4.00] 7,00,146
18-Feb-2022 ₹657.00 ₹668.70 ₹651.55 ₹664.05 1.03% [₹6.75] 4,92,094
17-Feb-2022 ₹660.50 ₹666.00 ₹654.50 ₹657.30 0.09% [₹0.60] 3,00,232
16-Feb-2022 ₹665.00 ₹667.95 ₹654.40 ₹656.70 -0.97% [-₹6.40] 8,14,680
15-Feb-2022 ₹649.30 ₹666.00 ₹626.00 ₹663.10 3.33% [₹21.40] 15,76,076
14-Feb-2022 ₹623.70 ₹647.35 ₹612.10 ₹641.70 0.67% [₹4.25] 14,20,498
11-Feb-2022 ₹641.00 ₹651.00 ₹633.00 ₹637.45 -1.57% [-₹10.20] 9,78,809
10-Feb-2022 ₹658.00 ₹659.10 ₹641.55 ₹647.65 -1.98% [-₹13.05] 12,78,455
09-Feb-2022 ₹626.00 ₹674.00 ₹625.00 ₹660.70 -0.62% [-₹4.15] 45,76,490
08-Feb-2022 ₹692.50 ₹695.90 ₹660.65 ₹664.85 -3.69% [-₹25.50] 8,98,537
07-Feb-2022 ₹681.35 ₹697.65 ₹675.00 ₹690.35 1.34% [₹9.10] 6,63,128
04-Feb-2022 ₹679.00 ₹692.00 ₹667.20 ₹681.25 0.39% [₹2.65] 8,82,512
03-Feb-2022 ₹695.05 ₹698.70 ₹675.30 ₹678.60 -2.13% [-₹14.80] 6,31,797
02-Feb-2022 ₹684.00 ₹702.20 ₹680.90 ₹693.40 1.84% [₹12.50] 8,91,782
01-Feb-2022 ₹674.25 ₹690.00 ₹670.10 ₹680.90 1.23% [₹8.25] 5,97,543
31-Jan-2022 ₹686.00 ₹689.00 ₹670.00 ₹672.65 -0.72% [-₹4.85] 4,37,807
28-Jan-2022 ₹690.10 ₹709.45 ₹672.90 ₹677.50 -1.75% [-₹12.05] 9,25,539
27-Jan-2022 ₹691.00 ₹698.60 ₹666.20 ₹689.55 -0.28% [-₹1.95] 16,31,861
25-Jan-2022 ₹686.10 ₹696.55 ₹672.80 ₹691.50 -0.03% [-₹0.20] 9,61,100
24-Jan-2022 ₹705.00 ₹705.00 ₹673.00 ₹691.70 -1.32% [-₹9.25] 12,00,723
21-Jan-2022 ₹701.45 ₹714.80 ₹686.10 ₹700.95 -0.03% [-₹0.20] 18,97,592
20-Jan-2022 ₹700.00 ₹704.50 ₹673.30 ₹701.15 0.63% [₹4.40] 9,87,944
19-Jan-2022 ₹672.80 ₹699.35 ₹672.80 ₹696.75 3.06% [₹20.70] 14,87,548
18-Jan-2022 ₹694.30 ₹697.75 ₹672.60 ₹676.05 -2.88% [-₹20.05] 9,43,756
17-Jan-2022 ₹704.80 ₹705.30 ₹685.05 ₹696.10 -1.23% [-₹8.70] 4,78,212
14-Jan-2022 ₹712.00 ₹721.80 ₹695.50 ₹704.80 -1.47% [-₹10.55] 12,21,311
13-Jan-2022 ₹712.00 ₹719.00 ₹706.00 ₹715.35 0.26% [₹1.85] 4,23,601
12-Jan-2022 ₹713.00 ₹718.00 ₹708.85 ₹713.50 0.19% [₹1.35] 7,23,948
11-Jan-2022 ₹690.00 ₹714.00 ₹685.65 ₹712.15 3.01% [₹20.80] 15,85,866
10-Jan-2022 ₹685.55 ₹705.90 ₹685.55 ₹691.35 0.99% [₹6.80] 21,57,040
07-Jan-2022 ₹668.00 ₹686.95 ₹663.00 ₹684.55 2.29% [₹15.35] 18,47,696
06-Jan-2022 ₹636.25 ₹671.30 ₹635.65 ₹669.20 4.19% [₹26.90] 16,48,740
05-Jan-2022 ₹645.00 ₹648.80 ₹640.05 ₹642.30 -1.12% [-₹7.30] 3,69,156
04-Jan-2022 ₹644.50 ₹651.35 ₹640.05 ₹649.60 1.34% [₹8.60] 5,11,475
03-Jan-2022 ₹637.00 ₹644.00 ₹635.00 ₹641.00 0.97% [₹6.15] 6,77,253
31-Dec-2021 ₹628.00 ₹638.45 ₹626.45 ₹634.85 1.42% [₹8.90] 4,68,703
30-Dec-2021 ₹631.55 ₹633.85 ₹619.30 ₹625.95 -0.89% [-₹5.60] 6,25,067
29-Dec-2021 ₹638.10 ₹639.95 ₹627.00 ₹631.55 -0.75% [-₹4.80] 5,80,417
28-Dec-2021 ₹628.50 ₹638.90 ₹626.25 ₹636.35 1.81% [₹11.30] 4,56,372
27-Dec-2021 ₹629.40 ₹629.40 ₹620.00 ₹625.05 -0.69% [-₹4.35] 4,10,303
24-Dec-2021 ₹630.00 ₹637.00 ₹625.75 ₹629.40 -0.74% [-₹4.70] 4,37,526
23-Dec-2021 ₹628.10 ₹637.75 ₹627.80 ₹634.10 1.00% [₹6.30] 6,31,054
22-Dec-2021 ₹629.90 ₹637.10 ₹622.55 ₹627.80 0.16% [₹1.00] 7,10,946
21-Dec-2021 ₹620.65 ₹635.50 ₹612.15 ₹626.80 2.49% [₹15.20] 6,94,265
20-Dec-2021 ₹614.00 ₹617.75 ₹592.00 ₹611.60 -2.35% [-₹14.75] 9,37,236
17-Dec-2021 ₹637.55 ₹637.95 ₹616.55 ₹626.35 -1.73% [-₹11.05] 5,99,271
16-Dec-2021 ₹651.40 ₹655.25 ₹628.00 ₹637.40 -1.71% [-₹11.10] 9,86,477
15-Dec-2021 ₹663.35 ₹676.20 ₹636.70 ₹648.50 -2.47% [-₹16.40] 15,35,512
14-Dec-2021 ₹660.05 ₹668.30 ₹656.80 ₹664.90 0.02% [₹0.10] 5,01,164
13-Dec-2021 ₹668.00 ₹676.00 ₹662.30 ₹664.80 -0.08% [-₹0.50] 4,02,518
10-Dec-2021 ₹665.15 ₹675.00 ₹662.55 ₹665.30 0.54% [₹3.60] 5,27,123
09-Dec-2021 ₹667.10 ₹669.90 ₹658.40 ₹661.70 -0.50% [-₹3.35] 4,68,252
08-Dec-2021 ₹664.25 ₹669.35 ₹656.15 ₹665.05 0.36% [₹2.40] 6,16,289
07-Dec-2021 ₹660.00 ₹668.00 ₹650.55 ₹662.65 0.77% [₹5.05] 9,86,533
06-Dec-2021 ₹664.90 ₹668.45 ₹651.00 ₹657.60 -0.72% [-₹4.80] 10,70,758
03-Dec-2021 ₹688.90 ₹694.00 ₹655.45 ₹662.40 -3.53% [-₹24.25] 18,40,133
02-Dec-2021 ₹665.70 ₹696.00 ₹661.20 ₹686.65 3.15% [₹20.95] 30,17,845
01-Dec-2021 ₹674.00 ₹674.00 ₹652.25 ₹665.70 -0.63% [-₹4.25] 9,23,142