Heritage Foods Limited [HERITGFOOD]

Fast Moving Consumer Goods

31-Mar-2023
Open : ₹147.10
High : ₹149.65
Low : ₹142.25
Close : ₹144.15
-2.44% [-₹3.60]

Moving Average

NameValueAction
Simple Moving Average (9) 145.59 Sell
Simple Moving Average (21) 143.38 Buy
Simple Moving Average (25) 143.73 Buy
Simple Moving Average (50) 158.37 Sell
Simple Moving Average (100) 250.29 Sell
Simple Moving Average (200) 275.08 Sell
NameValueAction
Exponential Moving Average (9) 145.34 Sell
Exponential Moving Average (21) 147.23 Sell
Exponential Moving Average (25) 149.81 Sell
Exponential Moving Average (50) 176.17 Sell
Exponential Moving Average (100) 219.93 Sell
Exponential Moving Average (200) 263.94 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 148.22 - -
R3 155.85 152.75 146.19 155.25 -
R2 152.75 149.92 145.51 152.45 -
R1 148.45 148.18 144.83 147.85 146.90
P 145.35 145.35 145.35 145.05 144.57
S1 141.05 142.52 143.47 140.45 139.50
S2 137.95 140.78 142.79 152.45 -
S3 133.65 137.95 142.12 133.05 -
S4 - - 140.08 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹147.10 ₹149.65 ₹142.25 ₹144.15 -2.44% [-₹3.60] 2,37,881
29-Mar-2023 ₹148.70 ₹151.45 ₹147.00 ₹147.75 0.34% [₹0.50] 2,23,251
28-Mar-2023 ₹146.35 ₹148.90 ₹146.35 ₹147.25 0.00% [₹0.00] 1,57,519
27-Mar-2023 ₹148.00 ₹151.30 ₹145.30 ₹147.25 -0.47% [-₹0.70] 1,69,682
24-Mar-2023 ₹145.80 ₹148.45 ₹143.95 ₹147.95 1.44% [₹2.10] 1,58,737
23-Mar-2023 ₹147.00 ₹148.00 ₹143.60 ₹145.85 -0.61% [-₹0.90] 1,35,485
22-Mar-2023 ₹141.30 ₹148.75 ₹141.30 ₹146.75 2.87% [₹4.10] 2,53,820
21-Mar-2023 ₹142.45 ₹144.00 ₹139.05 ₹142.65 1.35% [₹1.90] 2,60,064
20-Mar-2023 ₹144.00 ₹144.90 ₹136.10 ₹140.75 2.55% [₹3.50] 2,72,001
17-Mar-2023 ₹140.10 ₹141.20 ₹135.15 ₹137.25 -0.83% [-₹1.15] 1,22,414
16-Mar-2023 ₹138.20 ₹141.10 ₹137.20 ₹138.40 0.44% [₹0.60] 76,042
15-Mar-2023 ₹142.00 ₹142.70 ₹137.20 ₹137.80 -2.37% [-₹3.35] 99,012
14-Mar-2023 ₹143.10 ₹143.10 ₹139.95 ₹141.15 -0.42% [-₹0.60] 70,654
13-Mar-2023 ₹142.00 ₹144.00 ₹141.50 ₹141.75 -0.87% [-₹1.25] 81,627
10-Mar-2023 ₹143.40 ₹143.75 ₹141.15 ₹143.00 0.70% [₹1.00] 92,049
09-Mar-2023 ₹141.10 ₹144.95 ₹140.20 ₹142.00 -0.07% [-₹0.10] 1,51,605
08-Mar-2023 ₹145.90 ₹146.40 ₹140.75 ₹142.10 -1.83% [-₹2.65] 1,85,248
06-Mar-2023 ₹145.00 ₹145.90 ₹143.10 ₹144.75 0.38% [₹0.55] 92,246
03-Mar-2023 ₹145.05 ₹146.15 ₹143.50 ₹144.20 0.52% [₹0.75] 2,21,730
02-Mar-2023 ₹144.85 ₹146.20 ₹143.10 ₹143.45 -0.97% [-₹1.40] 1,62,401
01-Mar-2023 ₹144.00 ₹146.60 ₹143.50 ₹144.85 1.05% [₹1.50] 93,261
28-Feb-2023 ₹141.85 ₹147.80 ₹141.15 ₹143.35 1.06% [₹1.50] 1,89,093
27-Feb-2023 ₹141.00 ₹146.35 ₹141.00 ₹141.85 -4.03% [-₹5.95] 1,78,844
24-Feb-2023 ₹148.00 ₹150.10 ₹147.00 ₹147.80 -0.97% [-₹1.45] 29,504
23-Feb-2023 ₹148.25 ₹150.05 ₹146.15 ₹149.25 1.91% [₹2.80] 67,172
22-Feb-2023 ₹150.55 ₹155.00 ₹145.80 ₹146.45 -2.72% [-₹4.10] 1,16,538
21-Feb-2023 ₹152.35 ₹152.35 ₹149.70 ₹150.55 -0.20% [-₹0.30] 64,779
20-Feb-2023 ₹155.45 ₹155.45 ₹150.10 ₹150.85 -1.95% [-₹3.00] 73,549
17-Feb-2023 ₹151.05 ₹155.60 ₹151.00 ₹153.85 1.32% [₹2.00] 70,373
16-Feb-2023 ₹154.95 ₹155.95 ₹150.60 ₹151.85 -1.40% [-₹2.15] 47,431
15-Feb-2023 ₹152.50 ₹156.85 ₹151.95 ₹154.00 0.95% [₹1.45] 68,708
14-Feb-2023 ₹156.95 ₹156.95 ₹150.65 ₹152.55 -2.49% [-₹3.90] 56,244
13-Feb-2023 ₹154.95 ₹157.70 ₹151.05 ₹156.45 1.13% [₹1.75] 1,08,658
10-Feb-2023 ₹158.40 ₹159.40 ₹154.00 ₹154.70 -1.50% [-₹2.35] 93,173
09-Feb-2023 ₹152.20 ₹158.70 ₹151.25 ₹157.05 4.01% [₹6.05] 2,41,488
08-Feb-2023 ₹144.95 ₹152.85 ₹142.50 ₹151.00 4.39% [₹6.35] 2,39,757
07-Feb-2023 ₹143.00 ₹146.00 ₹139.50 ₹144.65 1.05% [₹1.50] 2,71,197
06-Feb-2023 ₹149.60 ₹151.25 ₹142.60 ₹143.15 -2.82% [-₹4.15] 2,24,075
03-Feb-2023 ₹158.65 ₹158.65 ₹145.00 ₹147.30 -5.79% [-₹9.05] 3,16,667
02-Feb-2023 ₹157.00 ₹160.50 ₹155.15 ₹156.35 0.71% [₹1.10] 1,23,461
01-Feb-2023 ₹154.00 ₹159.15 ₹152.30 ₹155.25 1.04% [₹1.60] 1,89,583
31-Jan-2023 ₹158.65 ₹158.65 ₹151.10 ₹153.65 -2.51% [-₹3.95] 3,21,112
30-Jan-2023 ₹168.10 ₹170.45 ₹156.30 ₹157.60 -6.69% [-₹11.30] 2,68,520
27-Jan-2023 ₹172.15 ₹172.80 ₹167.00 ₹168.90 -1.29% [-₹2.20] 1,37,378
25-Jan-2023 ₹171.20 ₹174.35 ₹168.55 ₹171.10 -1.41% [-₹2.45] 1,98,609
24-Jan-2023 ₹170.00 ₹174.90 ₹168.35 ₹173.55 0.35% [₹0.60] 2,91,660
23-Jan-2023 ₹189.00 ₹189.00 ₹170.80 ₹172.95 -7.44% [-₹13.90] 8,99,409
20-Jan-2023 ₹174.90 ₹194.00 ₹161.35 ₹186.85 -46.84% [-₹164.65] 22,88,576
19-Jan-2023 ₹363.20 ₹367.00 ₹348.00 ₹351.50 -3.26% [-₹11.85] 3,57,437
18-Jan-2023 ₹368.00 ₹368.60 ₹359.90 ₹363.35 -1.26% [-₹4.65] 2,16,432
17-Jan-2023 ₹370.00 ₹371.00 ₹363.60 ₹368.00 0.57% [₹2.10] 1,92,098
16-Jan-2023 ₹366.00 ₹369.70 ₹358.50 ₹365.90 1.48% [₹5.35] 3,11,859
13-Jan-2023 ₹365.00 ₹367.00 ₹358.50 ₹360.55 0.43% [₹1.55] 1,17,664
12-Jan-2023 ₹360.00 ₹361.95 ₹358.10 ₹359.00 0.42% [₹1.50] 36,215
11-Jan-2023 ₹365.15 ₹368.50 ₹356.75 ₹357.50 -1.61% [-₹5.85] 72,678
10-Jan-2023 ₹372.75 ₹372.75 ₹361.50 ₹363.35 -1.57% [-₹5.80] 79,108
09-Jan-2023 ₹374.05 ₹377.45 ₹368.10 ₹369.15 0.44% [₹1.60] 1,21,246
06-Jan-2023 ₹373.00 ₹374.05 ₹365.00 ₹367.55 -1.01% [-₹3.75] 62,475
05-Jan-2023 ₹373.20 ₹374.95 ₹362.05 ₹371.30 0.50% [₹1.85] 1,37,901
04-Jan-2023 ₹371.55 ₹377.15 ₹366.20 ₹369.45 -0.55% [-₹2.05] 1,23,480
03-Jan-2023 ₹360.00 ₹374.80 ₹358.70 ₹371.50 3.57% [₹12.80] 1,80,094
02-Jan-2023 ₹358.80 ₹362.70 ₹355.85 ₹358.70 0.00% [₹0.00] 37,992
30-Dec-2022 ₹360.25 ₹362.35 ₹357.05 ₹358.70 0.04% [₹0.15] 55,851
29-Dec-2022 ₹351.05 ₹361.00 ₹347.30 ₹358.55 2.06% [₹7.25] 86,755
28-Dec-2022 ₹344.55 ₹354.20 ₹344.55 ₹351.30 1.96% [₹6.75] 62,667
27-Dec-2022 ₹346.00 ₹350.00 ₹342.20 ₹344.55 1.70% [₹5.75] 97,776
26-Dec-2022 ₹333.00 ₹346.10 ₹333.00 ₹338.80 0.19% [₹0.65] 83,158
23-Dec-2022 ₹347.95 ₹353.35 ₹334.20 ₹338.15 -3.73% [-₹13.10] 1,44,538
22-Dec-2022 ₹363.60 ₹366.60 ₹348.45 ₹351.25 -3.46% [-₹12.60] 1,86,576
21-Dec-2022 ₹377.80 ₹380.00 ₹358.00 ₹363.85 -1.48% [-₹5.45] 3,21,993
20-Dec-2022 ₹360.00 ₹378.00 ₹354.60 ₹369.30 3.49% [₹12.45] 5,75,267
19-Dec-2022 ₹350.00 ₹361.00 ₹344.40 ₹356.85 2.40% [₹8.35] 1,80,704
16-Dec-2022 ₹348.00 ₹365.20 ₹343.25 ₹348.50 1.71% [₹5.85] 3,69,492
15-Dec-2022 ₹340.00 ₹344.00 ₹338.65 ₹342.65 0.45% [₹1.55] 1,53,126
14-Dec-2022 ₹337.05 ₹342.90 ₹335.80 ₹341.10 1.26% [₹4.25] 1,24,107
13-Dec-2022 ₹336.60 ₹338.85 ₹334.20 ₹336.85 0.52% [₹1.75] 60,031
12-Dec-2022 ₹338.00 ₹338.05 ₹333.00 ₹335.10 -0.59% [-₹2.00] 65,035
09-Dec-2022 ₹331.55 ₹339.00 ₹330.55 ₹337.10 1.74% [₹5.75] 86,359
08-Dec-2022 ₹330.30 ₹333.00 ₹330.30 ₹331.35 -0.88% [-₹2.95] 40,287
07-Dec-2022 ₹337.45 ₹337.45 ₹330.55 ₹334.30 -0.57% [-₹1.90] 60,893
06-Dec-2022 ₹341.80 ₹342.30 ₹335.55 ₹336.20 -1.61% [-₹5.50] 47,087
05-Dec-2022 ₹347.20 ₹347.90 ₹339.30 ₹341.70 -1.09% [-₹3.75] 1,01,295
02-Dec-2022 ₹327.00 ₹348.00 ₹321.05 ₹345.45 6.19% [₹20.15] 2,78,221
01-Dec-2022 ₹320.25 ₹328.60 ₹318.50 ₹325.30 2.09% [₹6.65] 99,966
30-Nov-2022 ₹319.95 ₹324.00 ₹318.10 ₹318.65 -0.41% [-₹1.30] 69,645
29-Nov-2022 ₹324.50 ₹325.70 ₹319.00 ₹319.95 -1.10% [-₹3.55] 86,161
28-Nov-2022 ₹319.05 ₹327.50 ₹319.05 ₹323.50 1.68% [₹5.35] 1,01,320
25-Nov-2022 ₹322.00 ₹322.00 ₹317.15 ₹318.15 -0.70% [-₹2.25] 35,453
24-Nov-2022 ₹320.05 ₹322.05 ₹319.00 ₹320.40 0.27% [₹0.85] 1,88,439
23-Nov-2022 ₹323.90 ₹324.75 ₹318.20 ₹319.55 -0.88% [-₹2.85] 1,95,348
22-Nov-2022 ₹323.25 ₹326.80 ₹321.95 ₹322.40 -1.16% [-₹3.80] 29,895
21-Nov-2022 ₹327.65 ₹327.80 ₹323.45 ₹326.20 0.06% [₹0.20] 32,724
18-Nov-2022 ₹328.90 ₹330.00 ₹325.00 ₹326.00 0.38% [₹1.25] 50,339
17-Nov-2022 ₹322.00 ₹326.60 ₹320.10 ₹324.75 1.11% [₹3.55] 64,202
14-Nov-2022 ₹318.75 ₹324.90 ₹316.05 ₹321.80 1.55% [₹4.90] 56,287
11-Nov-2022 ₹324.00 ₹325.20 ₹315.10 ₹316.90 -0.80% [-₹2.55] 1,08,211
10-Nov-2022 ₹322.00 ₹323.90 ₹317.10 ₹319.45 -0.31% [-₹1.00] 35,734
09-Nov-2022 ₹321.50 ₹325.00 ₹319.00 ₹320.45 0.61% [₹1.95] 78,405
07-Nov-2022 ₹329.00 ₹329.85 ₹316.10 ₹318.50 -2.05% [-₹6.65] 89,091
04-Nov-2022 ₹318.00 ₹329.90 ₹317.50 ₹325.15 2.86% [₹9.05] 1,30,402
03-Nov-2022 ₹311.75 ₹326.65 ₹311.75 ₹316.10 1.40% [₹4.35] 91,381
31-Oct-2022 ₹308.00 ₹309.10 ₹300.55 ₹301.35 -1.54% [-₹4.70] 63,716
27-Oct-2022 ₹316.50 ₹318.80 ₹307.00 ₹308.70 -1.48% [-₹4.65] 61,923
25-Oct-2022 ₹319.05 ₹320.35 ₹312.80 ₹313.35 -2.06% [-₹6.60] 46,543
24-Oct-2022 ₹317.60 ₹329.40 ₹305.90 ₹319.95 1.15% [₹3.65] 47,025
20-Oct-2022 ₹324.30 ₹324.30 ₹317.05 ₹319.15 -1.59% [-₹5.15] 34,441
19-Oct-2022 ₹326.25 ₹327.55 ₹320.00 ₹324.30 -0.60% [-₹1.95] 79,257
18-Oct-2022 ₹316.95 ₹339.90 ₹300.85 ₹326.25 3.93% [₹12.35] 3,99,095
17-Oct-2022 ₹322.10 ₹323.80 ₹313.00 ₹313.90 -1.57% [-₹5.00] 49,690
14-Oct-2022 ₹320.80 ₹322.55 ₹317.15 ₹318.90 0.66% [₹2.10] 31,487
13-Oct-2022 ₹314.10 ₹325.00 ₹311.00 ₹316.80 0.75% [₹2.35] 45,605
12-Oct-2022 ₹318.15 ₹322.45 ₹313.00 ₹314.45 -1.02% [-₹3.25] 37,491
11-Oct-2022 ₹324.25 ₹324.50 ₹316.75 ₹317.70 -1.55% [-₹5.00] 42,191
10-Oct-2022 ₹327.45 ₹327.45 ₹321.85 ₹322.70 -2.23% [-₹7.35] 44,135
07-Oct-2022 ₹332.00 ₹334.40 ₹328.15 ₹330.05 -1.26% [-₹4.20] 57,961
06-Oct-2022 ₹335.10 ₹341.00 ₹332.55 ₹334.25 -0.18% [-₹0.60] 2,10,068
04-Oct-2022 ₹343.65 ₹344.40 ₹332.80 ₹334.85 -0.90% [-₹3.05] 1,61,867
03-Oct-2022 ₹340.00 ₹349.00 ₹335.45 ₹337.90 0.84% [₹2.80] 3,44,328
30-Sep-2022 ₹314.20 ₹372.00 ₹310.80 ₹335.10 7.66% [₹23.85] 33,33,391
29-Sep-2022 ₹306.00 ₹317.00 ₹304.90 ₹311.25 2.33% [₹7.10] 1,88,722
28-Sep-2022 ₹301.00 ₹307.90 ₹297.00 ₹304.15 1.00% [₹3.00] 52,120
26-Sep-2022 ₹303.00 ₹303.00 ₹291.00 ₹293.60 -3.74% [-₹11.40] 64,094
23-Sep-2022 ₹313.95 ₹315.90 ₹303.00 ₹305.00 -2.46% [-₹7.70] 2,08,380
22-Sep-2022 ₹325.00 ₹333.00 ₹310.05 ₹312.70 -2.07% [-₹6.60] 2,68,074
21-Sep-2022 ₹325.20 ₹326.45 ₹318.00 ₹319.30 -1.81% [-₹5.90] 84,431
20-Sep-2022 ₹319.65 ₹326.15 ₹319.65 ₹325.20 1.17% [₹3.75] 67,316
19-Sep-2022 ₹325.00 ₹329.55 ₹316.85 ₹321.45 0.25% [₹0.80] 1,20,720
16-Sep-2022 ₹329.50 ₹338.00 ₹314.80 ₹320.65 -2.70% [-₹8.90] 3,48,900
15-Sep-2022 ₹332.20 ₹332.20 ₹323.00 ₹329.55 0.15% [₹0.50] 88,938
14-Sep-2022 ₹324.30 ₹335.00 ₹324.30 ₹329.05 1.03% [₹3.35] 1,35,930
13-Sep-2022 ₹332.30 ₹334.50 ₹325.00 ₹325.70 -1.99% [-₹6.60] 67,488
12-Sep-2022 ₹328.00 ₹340.00 ₹325.85 ₹332.30 2.53% [₹8.20] 1,91,197
09-Sep-2022 ₹333.50 ₹333.50 ₹322.00 ₹324.10 -1.70% [-₹5.60] 49,023
08-Sep-2022 ₹334.00 ₹334.00 ₹324.45 ₹329.70 0.15% [₹0.50] 74,782
07-Sep-2022 ₹322.00 ₹333.00 ₹319.30 ₹329.20 2.86% [₹9.15] 84,061
06-Sep-2022 ₹324.40 ₹326.15 ₹318.50 ₹320.05 -1.34% [-₹4.35] 3,03,464
05-Sep-2022 ₹329.00 ₹331.85 ₹322.00 ₹324.40 -0.93% [-₹3.05] 1,00,051
02-Sep-2022 ₹328.00 ₹330.10 ₹324.10 ₹327.45 0.18% [₹0.60] 1,10,654
01-Sep-2022 ₹325.00 ₹330.30 ₹319.60 ₹326.85 0.45% [₹1.45] 72,875
30-Aug-2022 ₹326.80 ₹331.30 ₹324.10 ₹325.40 0.23% [₹0.75] 1,65,197
29-Aug-2022 ₹316.00 ₹330.75 ₹316.00 ₹324.65 -3.85% [-₹13.00] 1,27,872
26-Aug-2022 ₹335.00 ₹344.50 ₹332.90 ₹337.65 2.02% [₹6.70] 2,59,396
25-Aug-2022 ₹313.00 ₹333.55 ₹312.95 ₹330.95 5.94% [₹18.55] 4,01,399
24-Aug-2022 ₹312.95 ₹318.75 ₹310.10 ₹312.40 -0.27% [-₹0.85] 1,79,338
23-Aug-2022 ₹307.00 ₹316.45 ₹305.90 ₹313.25 0.87% [₹2.70] 3,54,364
22-Aug-2022 ₹315.25 ₹315.30 ₹306.45 ₹310.55 -1.46% [-₹4.60] 1,06,045
19-Aug-2022 ₹311.35 ₹316.65 ₹309.00 ₹315.15 1.60% [₹4.95] 3,54,909
18-Aug-2022 ₹311.20 ₹314.05 ₹307.50 ₹310.20 0.29% [₹0.90] 1,70,509
17-Aug-2022 ₹300.90 ₹319.70 ₹296.55 ₹309.30 3.95% [₹11.75] 3,75,097
16-Aug-2022 ₹304.00 ₹305.30 ₹290.80 ₹297.55 -1.46% [-₹4.40] 1,52,630
12-Aug-2022 ₹310.00 ₹312.95 ₹299.55 ₹301.95 -1.05% [-₹3.20] 1,18,293
11-Aug-2022 ₹300.00 ₹307.90 ₹300.00 ₹305.15 2.18% [₹6.50] 1,60,657
10-Aug-2022 ₹307.00 ₹307.00 ₹297.40 ₹298.65 -0.43% [-₹1.30] 1,67,225
05-Aug-2022 ₹288.20 ₹296.00 ₹286.20 ₹292.20 2.19% [₹6.25] 2,09,395
04-Aug-2022 ₹287.85 ₹291.05 ₹284.00 ₹285.95 -0.03% [-₹0.10] 52,119
03-Aug-2022 ₹280.00 ₹292.00 ₹280.00 ₹286.05 2.55% [₹7.10] 4,05,716
02-Aug-2022 ₹273.90 ₹279.90 ₹273.55 ₹278.95 1.83% [₹5.00] 1,81,316
01-Aug-2022 ₹279.00 ₹282.25 ₹270.00 ₹273.95 -2.77% [-₹7.80] 1,98,366
29-Jul-2022 ₹290.00 ₹292.00 ₹273.00 ₹281.75 -0.79% [-₹2.25] 5,45,761
28-Jul-2022 ₹284.85 ₹290.65 ₹283.00 ₹284.00 0.69% [₹1.95] 65,929
27-Jul-2022 ₹290.90 ₹290.90 ₹279.70 ₹282.05 -2.10% [-₹6.05] 48,024
26-Jul-2022 ₹284.85 ₹289.00 ₹281.10 ₹288.10 1.03% [₹2.95] 42,096
25-Jul-2022 ₹287.75 ₹294.80 ₹281.10 ₹285.15 -0.90% [-₹2.60] 46,851
22-Jul-2022 ₹291.25 ₹291.25 ₹285.00 ₹287.75 -0.10% [-₹0.30] 34,223
21-Jul-2022 ₹291.05 ₹297.70 ₹284.00 ₹288.05 -1.71% [-₹5.00] 1,02,547
20-Jul-2022 ₹291.95 ₹295.95 ₹287.70 ₹293.05 1.38% [₹4.00] 92,035
19-Jul-2022 ₹278.90 ₹293.70 ₹275.00 ₹289.05 4.22% [₹11.70] 2,22,553
18-Jul-2022 ₹283.00 ₹288.35 ₹275.00 ₹277.35 0.31% [₹0.85] 1,83,034
15-Jul-2022 ₹278.00 ₹282.15 ₹273.80 ₹276.50 -0.54% [-₹1.50] 37,660
14-Jul-2022 ₹285.90 ₹286.95 ₹276.20 ₹278.00 -1.70% [-₹4.80] 26,356
13-Jul-2022 ₹276.00 ₹284.00 ₹274.25 ₹282.80 2.99% [₹8.20] 66,562
12-Jul-2022 ₹285.00 ₹289.05 ₹271.50 ₹274.60 -3.72% [-₹10.60] 76,792
11-Jul-2022 ₹286.00 ₹291.70 ₹282.65 ₹285.20 -0.28% [-₹0.80] 47,681
08-Jul-2022 ₹277.20 ₹287.70 ₹273.00 ₹286.00 4.21% [₹11.55] 1,37,709
07-Jul-2022 ₹268.00 ₹277.95 ₹267.00 ₹274.45 2.54% [₹6.80] 37,257
06-Jul-2022 ₹269.10 ₹271.00 ₹262.20 ₹267.65 -0.54% [-₹1.45] 17,494
05-Jul-2022 ₹270.90 ₹273.25 ₹267.30 ₹269.10 0.79% [₹2.10] 34,345
04-Jul-2022 ₹262.00 ₹270.00 ₹262.00 ₹267.00 1.04% [₹2.75] 29,278
01-Jul-2022 ₹265.50 ₹268.20 ₹262.45 ₹264.25 -0.19% [-₹0.50] 21,216
30-Jun-2022 ₹272.15 ₹272.15 ₹263.45 ₹264.75 -1.29% [-₹3.45] 15,739
29-Jun-2022 ₹266.15 ₹269.70 ₹266.15 ₹268.20 -0.63% [-₹1.70] 9,949
28-Jun-2022 ₹270.00 ₹271.35 ₹265.75 ₹269.90 -0.02% [-₹0.05] 17,837
27-Jun-2022 ₹276.95 ₹277.00 ₹269.05 ₹269.95 -1.39% [-₹3.80] 34,970
24-Jun-2022 ₹276.00 ₹276.80 ₹269.00 ₹273.75 -0.24% [-₹0.65] 38,731
22-Jun-2022 ₹264.00 ₹275.95 ₹261.35 ₹271.30 2.51% [₹6.65] 43,752
21-Jun-2022 ₹251.90 ₹265.80 ₹251.90 ₹264.65 4.30% [₹10.90] 39,357
20-Jun-2022 ₹260.00 ₹262.15 ₹250.00 ₹253.75 -1.63% [-₹4.20] 31,620
17-Jun-2022 ₹265.05 ₹267.05 ₹256.05 ₹257.95 -3.43% [-₹9.15] 38,477
16-Jun-2022 ₹278.00 ₹278.00 ₹265.30 ₹267.10 -2.77% [-₹7.60] 36,359
15-Jun-2022 ₹279.00 ₹279.00 ₹274.00 ₹274.70 -0.13% [-₹0.35] 53,239
14-Jun-2022 ₹276.70 ₹282.90 ₹270.10 ₹275.05 -0.60% [-₹1.65] 27,915
13-Jun-2022 ₹275.00 ₹282.55 ₹273.75 ₹276.70 -0.70% [-₹1.95] 51,573
10-Jun-2022 ₹276.50 ₹282.95 ₹276.00 ₹278.65 0.38% [₹1.05] 52,827
09-Jun-2022 ₹281.20 ₹282.60 ₹276.50 ₹277.60 -1.33% [-₹3.75] 67,400
08-Jun-2022 ₹289.55 ₹289.55 ₹280.55 ₹281.35 -1.37% [-₹3.90] 36,790
07-Jun-2022 ₹292.15 ₹292.15 ₹283.00 ₹285.25 -1.38% [-₹4.00] 56,394
06-Jun-2022 ₹292.40 ₹295.90 ₹287.90 ₹289.25 -1.08% [-₹3.15] 47,499
03-Jun-2022 ₹295.85 ₹296.45 ₹289.30 ₹292.40 0.31% [₹0.90] 54,762
02-Jun-2022 ₹294.65 ₹298.50 ₹289.50 ₹291.50 -1.07% [-₹3.15] 56,032
01-Jun-2022 ₹299.00 ₹299.45 ₹290.90 ₹294.65 -0.29% [-₹0.85] 31,454
31-May-2022 ₹285.15 ₹299.35 ₹285.15 ₹295.50 0.19% [₹0.55] 2,55,488
30-May-2022 ₹288.00 ₹300.00 ₹280.10 ₹294.95 2.25% [₹6.50] 1,24,704
27-May-2022 ₹295.55 ₹300.00 ₹280.40 ₹288.45 -0.94% [-₹2.75] 2,64,767
26-May-2022 ₹296.00 ₹300.70 ₹285.05 ₹291.20 -1.29% [-₹3.80] 67,494
25-May-2022 ₹300.00 ₹300.00 ₹291.00 ₹295.00 -0.19% [-₹0.55] 71,671
24-May-2022 ₹297.00 ₹301.15 ₹295.00 ₹295.55 -0.49% [-₹1.45] 26,209
23-May-2022 ₹295.00 ₹303.60 ₹294.20 ₹297.00 1.87% [₹5.45] 49,304
20-May-2022 ₹292.05 ₹295.45 ₹290.25 ₹291.55 1.32% [₹3.80] 38,651
19-May-2022 ₹290.00 ₹293.95 ₹285.75 ₹287.75 -3.23% [-₹9.60] 45,833
18-May-2022 ₹300.90 ₹304.90 ₹295.10 ₹297.35 0.83% [₹2.45] 1,04,697
17-May-2022 ₹293.90 ₹299.00 ₹290.15 ₹294.90 1.76% [₹5.10] 46,791
16-May-2022 ₹295.00 ₹295.00 ₹287.00 ₹289.80 -0.12% [-₹0.35] 37,140
13-May-2022 ₹294.90 ₹299.90 ₹289.00 ₹290.15 0.35% [₹1.00] 43,619
12-May-2022 ₹287.95 ₹293.65 ₹282.05 ₹289.15 0.49% [₹1.40] 78,654
11-May-2022 ₹295.10 ₹301.75 ₹285.30 ₹287.75 -1.94% [-₹5.70] 91,080
10-May-2022 ₹300.00 ₹303.35 ₹292.00 ₹293.45 -1.20% [-₹3.55] 38,229
09-May-2022 ₹291.20 ₹303.50 ₹290.05 ₹297.00 0.63% [₹1.85] 1,50,675
06-May-2022 ₹300.00 ₹307.90 ₹293.00 ₹295.15 -2.66% [-₹8.05] 1,56,825
05-May-2022 ₹318.80 ₹318.80 ₹302.00 ₹303.20 -2.15% [-₹6.65] 88,237
04-May-2022 ₹319.00 ₹319.95 ₹305.00 ₹309.85 -1.31% [-₹4.10] 71,618
02-May-2022 ₹308.00 ₹317.55 ₹308.00 ₹313.95 0.13% [₹0.40] 69,826
29-Apr-2022 ₹320.15 ₹322.75 ₹312.05 ₹313.55 -0.62% [-₹1.95] 72,801
28-Apr-2022 ₹324.95 ₹328.95 ₹313.35 ₹315.50 -2.02% [-₹6.50] 1,54,261
27-Apr-2022 ₹322.50 ₹325.45 ₹320.55 ₹322.00 -1.75% [-₹5.75] 73,283
26-Apr-2022 ₹330.20 ₹330.20 ₹325.35 ₹327.75 0.69% [₹2.25] 66,548
25-Apr-2022 ₹343.50 ₹343.50 ₹324.00 ₹325.50 -5.61% [-₹19.35] 1,85,635
22-Apr-2022 ₹343.00 ₹354.00 ₹340.20 ₹344.85 0.09% [₹0.30] 3,85,333
21-Apr-2022 ₹331.00 ₹351.45 ₹331.00 ₹344.55 4.35% [₹14.35] 7,07,982
20-Apr-2022 ₹326.90 ₹331.25 ₹325.75 ₹330.20 0.30% [₹1.00] 37,703
19-Apr-2022 ₹325.90 ₹338.00 ₹325.90 ₹329.20 1.42% [₹4.60] 88,322
18-Apr-2022 ₹330.30 ₹337.50 ₹321.60 ₹324.60 -3.41% [-₹11.45] 98,074
13-Apr-2022 ₹334.80 ₹336.95 ₹329.80 ₹336.05 1.43% [₹4.75] 86,022
12-Apr-2022 ₹338.05 ₹340.15 ₹325.35 ₹331.30 -3.21% [-₹11.00] 85,568
11-Apr-2022 ₹345.20 ₹346.60 ₹340.05 ₹342.30 0.65% [₹2.20] 63,166
08-Apr-2022 ₹336.95 ₹346.90 ₹336.95 ₹340.10 0.95% [₹3.20] 84,611
07-Apr-2022 ₹346.10 ₹351.70 ₹333.55 ₹336.90 -2.66% [-₹9.20] 1,41,898
06-Apr-2022 ₹338.75 ₹350.00 ₹337.00 ₹346.10 2.08% [₹7.05] 1,49,045
05-Apr-2022 ₹335.20 ₹341.40 ₹330.55 ₹339.05 2.17% [₹7.20] 1,99,302
04-Apr-2022 ₹333.05 ₹339.90 ₹326.95 ₹331.85 -0.12% [-₹0.40] 1,00,362
01-Apr-2022 ₹323.50 ₹335.75 ₹322.65 ₹332.25 3.75% [₹12.00] 75,975
31-Mar-2022 ₹318.65 ₹327.00 ₹317.05 ₹320.25 1.20% [₹3.80] 1,23,544
30-Mar-2022 ₹309.00 ₹320.00 ₹308.75 ₹316.45 3.15% [₹9.65] 1,45,725
29-Mar-2022 ₹317.95 ₹323.15 ₹305.20 ₹306.80 -3.17% [-₹10.05] 1,32,894
28-Mar-2022 ₹330.20 ₹333.40 ₹313.20 ₹316.85 -3.77% [-₹12.40] 1,06,962
25-Mar-2022 ₹332.20 ₹335.00 ₹328.25 ₹329.25 -0.51% [-₹1.70] 76,031
24-Mar-2022 ₹347.00 ₹347.00 ₹327.00 ₹330.95 -2.73% [-₹9.30] 98,574
23-Mar-2022 ₹340.00 ₹347.00 ₹337.00 ₹340.25 0.50% [₹1.70] 1,56,065
22-Mar-2022 ₹336.45 ₹341.65 ₹331.60 ₹338.55 2.13% [₹7.05] 80,680
21-Mar-2022 ₹334.80 ₹341.30 ₹330.85 ₹331.50 0.05% [₹0.15] 1,14,493
17-Mar-2022 ₹331.05 ₹335.75 ₹330.00 ₹331.35 0.20% [₹0.65] 95,950
16-Mar-2022 ₹325.50 ₹335.85 ₹325.00 ₹330.70 2.86% [₹9.20] 1,21,478
15-Mar-2022 ₹328.70 ₹328.95 ₹318.80 ₹321.50 -1.26% [-₹4.10] 80,256
14-Mar-2022 ₹336.00 ₹336.00 ₹323.85 ₹325.60 -1.99% [-₹6.60] 1,30,619
11-Mar-2022 ₹329.00 ₹336.45 ₹325.80 ₹332.20 0.29% [₹0.95] 86,487
10-Mar-2022 ₹332.00 ₹341.00 ₹327.65 ₹331.25 1.30% [₹4.25] 1,48,336
09-Mar-2022 ₹314.75 ₹331.35 ₹311.80 ₹327.00 4.36% [₹13.65] 1,35,528
08-Mar-2022 ₹312.50 ₹318.95 ₹305.75 ₹313.35 0.53% [₹1.65] 95,266
04-Mar-2022 ₹309.00 ₹320.00 ₹306.75 ₹310.50 -0.43% [-₹1.35] 1,23,959
03-Mar-2022 ₹320.35 ₹323.10 ₹309.95 ₹311.85 -1.73% [-₹5.50] 58,592
02-Mar-2022 ₹309.00 ₹320.00 ₹309.00 ₹317.35 2.74% [₹8.45] 87,257
28-Feb-2022 ₹313.00 ₹316.95 ₹303.90 ₹308.90 -1.03% [-₹3.20] 99,085
25-Feb-2022 ₹305.10 ₹315.45 ₹305.10 ₹312.10 4.50% [₹13.45] 66,592
24-Feb-2022 ₹305.00 ₹309.00 ₹287.45 ₹298.65 -4.36% [-₹13.60] 4,87,340
23-Feb-2022 ₹323.40 ₹325.50 ₹310.10 ₹312.25 -3.45% [-₹11.15] 1,10,543
22-Feb-2022 ₹310.90 ₹325.60 ₹304.85 ₹323.40 2.29% [₹7.25] 1,60,267
21-Feb-2022 ₹326.00 ₹326.00 ₹315.00 ₹316.15 -2.20% [-₹7.10] 63,320
18-Feb-2022 ₹318.00 ₹325.00 ₹316.70 ₹323.25 1.17% [₹3.75] 56,090
17-Feb-2022 ₹323.20 ₹326.80 ₹317.90 ₹319.50 -1.08% [-₹3.50] 1,14,303
16-Feb-2022 ₹320.00 ₹332.95 ₹315.80 ₹323.00 1.68% [₹5.35] 1,70,308
15-Feb-2022 ₹312.95 ₹323.50 ₹300.05 ₹317.65 3.15% [₹9.70] 1,83,788
14-Feb-2022 ₹326.00 ₹326.00 ₹305.20 ₹307.95 -5.65% [-₹18.45] 1,95,424
11-Feb-2022 ₹332.10 ₹333.95 ₹322.00 ₹326.40 -2.64% [-₹8.85] 1,89,136
10-Feb-2022 ₹347.95 ₹347.95 ₹333.00 ₹335.25 -2.20% [-₹7.55] 1,80,278
09-Feb-2022 ₹356.90 ₹357.00 ₹337.50 ₹342.80 -2.85% [-₹10.05] 2,92,101
08-Feb-2022 ₹366.95 ₹368.35 ₹351.00 ₹352.85 -2.73% [-₹9.90] 97,807
07-Feb-2022 ₹366.10 ₹373.95 ₹360.90 ₹362.75 -1.97% [-₹7.30] 1,04,741
04-Feb-2022 ₹375.00 ₹377.60 ₹368.00 ₹370.05 -1.02% [-₹3.80] 82,663
03-Feb-2022 ₹383.90 ₹383.90 ₹370.75 ₹373.85 -1.54% [-₹5.85] 68,459
02-Feb-2022 ₹380.00 ₹383.00 ₹376.50 ₹379.70 0.86% [₹3.25] 79,189
01-Feb-2022 ₹382.15 ₹383.60 ₹375.10 ₹376.45 -1.16% [-₹4.40] 62,631
31-Jan-2022 ₹388.95 ₹388.95 ₹376.90 ₹380.85 2.24% [₹8.35] 57,314
28-Jan-2022 ₹381.00 ₹387.85 ₹370.00 ₹372.50 -0.90% [-₹3.40] 1,20,567
27-Jan-2022 ₹379.00 ₹384.35 ₹373.00 ₹375.90 -0.79% [-₹3.00] 99,405
25-Jan-2022 ₹372.00 ₹395.05 ₹366.05 ₹378.90 1.60% [₹5.95] 1,39,998
24-Jan-2022 ₹393.00 ₹399.00 ₹370.00 ₹372.95 -6.41% [-₹25.55] 2,03,532
21-Jan-2022 ₹417.75 ₹417.75 ₹391.55 ₹398.50 -4.68% [-₹19.55] 5,54,906
20-Jan-2022 ₹425.00 ₹430.00 ₹415.10 ₹418.05 -1.15% [-₹4.85] 1,31,346
19-Jan-2022 ₹429.00 ₹430.00 ₹417.65 ₹422.90 -1.72% [-₹7.40] 1,11,061
18-Jan-2022 ₹447.00 ₹449.15 ₹425.20 ₹430.30 -3.54% [-₹15.80] 1,57,327
17-Jan-2022 ₹437.65 ₹450.00 ₹435.35 ₹446.10 2.41% [₹10.50] 2,06,633
14-Jan-2022 ₹435.90 ₹451.95 ₹432.30 ₹435.60 -0.99% [-₹4.35] 4,33,945
13-Jan-2022 ₹404.80 ₹444.40 ₹402.00 ₹439.95 9.71% [₹38.95] 10,90,306
12-Jan-2022 ₹402.00 ₹404.00 ₹399.25 ₹401.00 0.91% [₹3.60] 1,36,052
11-Jan-2022 ₹404.70 ₹406.65 ₹396.50 ₹397.40 -1.10% [-₹4.40] 1,17,640
10-Jan-2022 ₹407.80 ₹407.80 ₹400.90 ₹401.80 0.10% [₹0.40] 85,082
07-Jan-2022 ₹409.00 ₹415.85 ₹400.15 ₹401.40 -1.74% [-₹7.10] 1,61,107
06-Jan-2022 ₹412.00 ₹417.55 ₹406.85 ₹408.50 -1.13% [-₹4.65] 97,524
05-Jan-2022 ₹416.95 ₹419.30 ₹410.10 ₹413.15 0.25% [₹1.05] 97,493
04-Jan-2022 ₹423.00 ₹423.00 ₹411.00 ₹412.10 -0.90% [-₹3.75] 62,726
03-Jan-2022 ₹408.25 ₹418.80 ₹408.20 ₹415.85 1.95% [₹7.95] 46,083
31-Dec-2021 ₹416.00 ₹417.10 ₹406.80 ₹407.90 -0.87% [-₹3.60] 73,377
30-Dec-2021 ₹419.70 ₹419.70 ₹410.05 ₹411.50 -1.24% [-₹5.15] 53,162
29-Dec-2021 ₹401.65 ₹427.00 ₹401.65 ₹416.65 4.16% [₹16.65] 1,69,673
28-Dec-2021 ₹400.05 ₹407.15 ₹398.40 ₹400.00 0.15% [₹0.60] 85,302
27-Dec-2021 ₹400.20 ₹402.80 ₹397.10 ₹399.40 -0.51% [-₹2.05] 69,602
24-Dec-2021 ₹404.05 ₹408.95 ₹399.65 ₹401.45 -0.79% [-₹3.20] 57,499
23-Dec-2021 ₹407.75 ₹417.15 ₹404.00 ₹404.65 -0.47% [-₹1.90] 48,512
22-Dec-2021 ₹408.05 ₹413.60 ₹405.15 ₹406.55 0.10% [₹0.40] 28,487
21-Dec-2021 ₹400.05 ₹419.00 ₹399.05 ₹406.15 1.92% [₹7.65] 54,677
20-Dec-2021 ₹410.00 ₹411.55 ₹391.60 ₹398.50 -2.82% [-₹11.55] 1,65,215
17-Dec-2021 ₹411.35 ₹418.35 ₹405.00 ₹410.05 -1.18% [-₹4.90] 80,389
16-Dec-2021 ₹426.00 ₹427.20 ₹411.00 ₹414.95 -1.39% [-₹5.85] 66,869
15-Dec-2021 ₹429.75 ₹432.95 ₹420.00 ₹420.80 -1.08% [-₹4.60] 68,347
14-Dec-2021 ₹415.05 ₹430.00 ₹414.05 ₹425.40 1.86% [₹7.75] 1,49,581
13-Dec-2021 ₹422.45 ₹423.20 ₹415.25 ₹417.65 -0.57% [-₹2.40] 63,277
10-Dec-2021 ₹428.00 ₹429.25 ₹416.00 ₹420.05 -1.30% [-₹5.55] 97,815
09-Dec-2021 ₹429.40 ₹433.75 ₹424.05 ₹425.60 0.00% [₹0.00] 71,745
08-Dec-2021 ₹428.50 ₹429.25 ₹422.50 ₹425.60 0.27% [₹1.15] 81,401
07-Dec-2021 ₹419.00 ₹427.40 ₹418.00 ₹424.45 2.08% [₹8.65] 53,987
06-Dec-2021 ₹429.00 ₹433.50 ₹413.50 ₹415.80 -2.51% [-₹10.70] 1,86,963
03-Dec-2021 ₹425.05 ₹436.70 ₹419.00 ₹426.50 1.57% [₹6.60] 2,16,002
02-Dec-2021 ₹413.00 ₹427.00 ₹407.50 ₹419.90 1.92% [₹7.90] 1,81,764
01-Dec-2021 ₹431.00 ₹433.50 ₹410.10 ₹412.00 -3.49% [-₹14.90] 1,45,300