Hindustan Zinc Limited [HINDZINC]

Metals & Mining

31-Mar-2023
Open : ₹298.00
High : ₹298.00
Low : ₹292.30
Close : ₹293.35
-1.89% [-₹5.65]

Moving Average

NameValueAction
Simple Moving Average (9) 314.73 Sell
Simple Moving Average (21) 310.17 Sell
Simple Moving Average (25) 310.48 Sell
Simple Moving Average (50) 323.67 Sell
Simple Moving Average (100) 321.19 Sell
Simple Moving Average (200) 299.37 Sell
NameValueAction
Exponential Moving Average (9) 310.89 Sell
Exponential Moving Average (21) 312.76 Sell
Exponential Moving Average (25) 313.58 Sell
Exponential Moving Average (50) 317.22 Sell
Exponential Moving Average (100) 315.65 Sell
Exponential Moving Average (200) 313.08 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 296.49 - -
R3 302.50 300.25 294.92 301.90 -
R2 300.25 298.07 294.40 299.95 -
R1 296.80 296.73 293.87 296.20 295.68
P 294.55 294.55 294.55 294.25 293.99
S1 291.10 292.37 292.83 290.50 289.98
S2 288.85 291.03 292.31 299.95 -
S3 285.40 288.85 291.78 284.80 -
S4 - - 290.22 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹298.00 ₹298.00 ₹292.30 ₹293.35 -1.89% [-₹5.65] 18,91,210
29-Mar-2023 ₹299.00 ₹302.90 ₹295.00 ₹299.00 -9.06% [-₹29.80] 27,29,086
28-Mar-2023 ₹331.00 ₹331.55 ₹323.30 ₹328.80 -0.09% [-₹0.30] 19,43,385
27-Mar-2023 ₹326.50 ₹329.70 ₹324.05 ₹329.10 1.86% [₹6.00] 26,33,761
24-Mar-2023 ₹324.00 ₹324.00 ₹320.30 ₹323.10 0.89% [₹2.85] 27,26,902
23-Mar-2023 ₹320.00 ₹324.80 ₹317.30 ₹320.25 0.79% [₹2.50] 44,68,037
22-Mar-2023 ₹321.00 ₹325.00 ₹316.85 ₹317.75 2.30% [₹7.15] 1,07,48,992
21-Mar-2023 ₹314.90 ₹316.00 ₹309.10 ₹310.60 0.00% [₹0.00] 15,66,260
20-Mar-2023 ₹316.80 ₹317.25 ₹309.55 ₹310.60 -0.48% [-₹1.50] 14,09,324
17-Mar-2023 ₹312.00 ₹318.00 ₹309.00 ₹312.10 2.38% [₹7.25] 63,24,640
16-Mar-2023 ₹296.55 ₹306.00 ₹296.25 ₹304.85 3.30% [₹9.75] 19,96,713
15-Mar-2023 ₹296.40 ₹309.95 ₹294.00 ₹295.10 0.08% [₹0.25] 27,96,338
14-Mar-2023 ₹301.20 ₹304.65 ₹293.60 ₹294.85 -1.86% [-₹5.60] 16,44,635
13-Mar-2023 ₹307.00 ₹314.00 ₹297.50 ₹300.45 -1.30% [-₹3.95] 35,29,283
10-Mar-2023 ₹311.00 ₹311.90 ₹303.70 ₹304.40 -2.33% [-₹7.25] 6,87,462
09-Mar-2023 ₹310.05 ₹313.00 ₹310.05 ₹311.65 0.55% [₹1.70] 2,38,206
08-Mar-2023 ₹312.00 ₹319.70 ₹309.25 ₹309.95 -0.64% [-₹2.00] 8,29,264
06-Mar-2023 ₹312.50 ₹316.70 ₹311.00 ₹311.95 0.06% [₹0.20] 4,92,230
03-Mar-2023 ₹314.50 ₹315.65 ₹310.15 ₹311.75 -0.24% [-₹0.75] 3,44,245
02-Mar-2023 ₹311.55 ₹316.00 ₹309.90 ₹312.50 0.30% [₹0.95] 2,44,043
01-Mar-2023 ₹304.00 ₹314.00 ₹301.25 ₹311.55 2.48% [₹7.55] 7,43,898
28-Feb-2023 ₹307.00 ₹307.55 ₹295.95 ₹304.00 -1.49% [-₹4.60] 6,36,946
27-Feb-2023 ₹318.70 ₹318.70 ₹308.00 ₹308.60 -3.55% [-₹11.35] 3,95,864
24-Feb-2023 ₹316.00 ₹321.00 ₹315.05 ₹319.95 1.33% [₹4.20] 2,19,964
23-Feb-2023 ₹316.00 ₹320.85 ₹315.00 ₹315.75 -0.05% [-₹0.15] 2,43,213
22-Feb-2023 ₹323.40 ₹323.40 ₹315.00 ₹315.90 -1.80% [-₹5.80] 3,66,016
21-Feb-2023 ₹322.90 ₹323.00 ₹321.10 ₹321.70 0.16% [₹0.50] 92,681
20-Feb-2023 ₹324.60 ₹325.15 ₹320.50 ₹321.20 -0.85% [-₹2.75] 1,57,990
17-Feb-2023 ₹324.80 ₹325.75 ₹323.05 ₹323.95 -0.26% [-₹0.85] 1,35,607
16-Feb-2023 ₹325.00 ₹328.95 ₹323.05 ₹324.80 0.64% [₹2.05] 2,67,210
15-Feb-2023 ₹325.00 ₹326.95 ₹320.85 ₹322.75 -1.06% [-₹3.45] 2,68,049
14-Feb-2023 ₹326.00 ₹328.80 ₹325.20 ₹326.20 0.08% [₹0.25] 1,80,115
13-Feb-2023 ₹329.85 ₹329.90 ₹325.00 ₹325.95 -1.18% [-₹3.90] 2,76,106
10-Feb-2023 ₹327.25 ₹331.00 ₹327.00 ₹329.85 0.79% [₹2.60] 2,05,428
09-Feb-2023 ₹329.05 ₹332.50 ₹325.25 ₹327.25 -0.52% [-₹1.70] 5,59,495
08-Feb-2023 ₹331.25 ₹336.15 ₹327.25 ₹328.95 -0.93% [-₹3.10] 3,46,573
07-Feb-2023 ₹339.00 ₹340.20 ₹330.20 ₹332.05 -1.89% [-₹6.40] 5,73,595
06-Feb-2023 ₹335.85 ₹344.75 ₹335.00 ₹338.45 -2.25% [-₹7.80] 5,56,891
03-Feb-2023 ₹344.00 ₹349.60 ₹340.30 ₹346.25 0.73% [₹2.50] 6,95,416
02-Feb-2023 ₹330.45 ₹347.50 ₹330.45 ₹343.75 3.41% [₹11.35] 13,53,291
01-Feb-2023 ₹337.45 ₹343.00 ₹324.20 ₹332.40 -0.14% [-₹0.45] 9,49,631
31-Jan-2023 ₹330.00 ₹335.90 ₹330.00 ₹332.85 0.86% [₹2.85] 5,90,476
30-Jan-2023 ₹333.90 ₹335.00 ₹327.15 ₹330.00 -4.72% [-₹16.35] 10,21,008
27-Jan-2023 ₹355.65 ₹358.00 ₹340.50 ₹346.35 -3.25% [-₹11.65] 13,06,217
25-Jan-2023 ₹359.00 ₹359.00 ₹352.50 ₹358.00 0.86% [₹3.05] 11,09,433
24-Jan-2023 ₹348.00 ₹357.00 ₹345.20 ₹354.95 2.53% [₹8.75] 12,78,140
23-Jan-2023 ₹360.00 ₹360.00 ₹341.80 ₹346.20 -1.93% [-₹6.80] 21,07,210
20-Jan-2023 ₹345.00 ₹356.80 ₹340.20 ₹353.00 -6.50% [-₹24.55] 58,18,613
19-Jan-2023 ₹364.00 ₹383.00 ₹364.00 ₹377.55 4.48% [₹16.20] 31,52,013
18-Jan-2023 ₹351.05 ₹363.90 ₹350.50 ₹361.35 3.97% [₹13.80] 22,52,175
17-Jan-2023 ₹346.00 ₹351.95 ₹342.65 ₹347.55 0.91% [₹3.15] 8,09,639
16-Jan-2023 ₹351.50 ₹352.80 ₹340.00 ₹344.40 -1.52% [-₹5.30] 3,88,733
13-Jan-2023 ₹345.10 ₹350.00 ₹345.10 ₹349.70 1.33% [₹4.60] 6,47,059
12-Jan-2023 ₹341.00 ₹345.90 ₹337.05 ₹345.10 1.68% [₹5.70] 5,99,868
11-Jan-2023 ₹345.00 ₹347.15 ₹337.30 ₹339.40 -1.25% [-₹4.30] 5,07,764
10-Jan-2023 ₹340.70 ₹345.60 ₹340.10 ₹343.70 1.48% [₹5.00] 7,80,956
09-Jan-2023 ₹334.50 ₹341.70 ₹334.10 ₹338.70 1.77% [₹5.90] 5,35,175
06-Jan-2023 ₹337.70 ₹338.45 ₹330.30 ₹332.80 -1.45% [-₹4.90] 3,30,906
05-Jan-2023 ₹334.55 ₹340.55 ₹333.30 ₹337.70 1.70% [₹5.65] 11,87,757
04-Jan-2023 ₹332.50 ₹333.95 ₹330.35 ₹332.05 0.12% [₹0.40] 6,38,125
03-Jan-2023 ₹329.45 ₹336.10 ₹328.00 ₹331.65 2.01% [₹6.55] 13,54,277
02-Jan-2023 ₹323.30 ₹326.45 ₹323.25 ₹325.10 1.06% [₹3.40] 2,41,376
30-Dec-2022 ₹327.95 ₹329.80 ₹320.55 ₹321.70 -1.38% [-₹4.50] 3,27,330
29-Dec-2022 ₹320.25 ₹326.60 ₹320.25 ₹326.20 0.60% [₹1.95] 4,47,463
28-Dec-2022 ₹319.85 ₹326.35 ₹318.70 ₹324.25 0.82% [₹2.65] 2,97,658
27-Dec-2022 ₹315.25 ₹324.50 ₹313.50 ₹321.60 2.40% [₹7.55] 3,66,016
26-Dec-2022 ₹311.20 ₹315.95 ₹307.00 ₹314.05 0.29% [₹0.90] 3,51,079
23-Dec-2022 ₹312.25 ₹315.50 ₹308.25 ₹313.15 -2.20% [-₹7.05] 9,93,236
22-Dec-2022 ₹324.00 ₹326.45 ₹311.10 ₹320.20 -0.97% [-₹3.15] 7,52,259
21-Dec-2022 ₹331.00 ₹333.00 ₹320.00 ₹323.35 -1.57% [-₹5.15] 7,90,394
20-Dec-2022 ₹321.95 ₹328.95 ₹320.20 ₹328.50 1.39% [₹4.50] 10,39,966
19-Dec-2022 ₹319.95 ₹324.90 ₹318.25 ₹324.00 1.36% [₹4.35] 6,99,822
16-Dec-2022 ₹318.60 ₹324.40 ₹317.10 ₹319.65 0.19% [₹0.60] 11,24,919
15-Dec-2022 ₹318.50 ₹319.50 ₹317.60 ₹319.05 0.27% [₹0.85] 3,88,016
14-Dec-2022 ₹318.00 ₹319.80 ₹316.15 ₹318.20 0.32% [₹1.00] 4,20,848
13-Dec-2022 ₹317.45 ₹319.50 ₹316.25 ₹317.20 0.02% [₹0.05] 3,37,990
12-Dec-2022 ₹316.60 ₹318.25 ₹312.60 ₹317.15 0.06% [₹0.20] 5,29,141
09-Dec-2022 ₹319.70 ₹319.70 ₹312.55 ₹316.95 -0.08% [-₹0.25] 6,38,318
08-Dec-2022 ₹317.00 ₹318.40 ₹315.10 ₹317.20 0.68% [₹2.15] 4,90,930
07-Dec-2022 ₹316.65 ₹318.30 ₹312.00 ₹315.05 0.00% [₹0.00] 4,44,698
06-Dec-2022 ₹314.50 ₹318.90 ₹313.15 ₹315.05 0.32% [₹1.00] 8,30,567
05-Dec-2022 ₹306.10 ₹315.00 ₹306.10 ₹314.05 2.83% [₹8.65] 12,27,211
02-Dec-2022 ₹308.00 ₹311.00 ₹304.20 ₹305.40 -0.52% [-₹1.60] 8,28,054
01-Dec-2022 ₹308.80 ₹309.50 ₹304.90 ₹307.00 -0.08% [-₹0.25] 6,04,601
30-Nov-2022 ₹301.50 ₹307.60 ₹301.50 ₹307.25 1.35% [₹4.10] 4,95,922
29-Nov-2022 ₹298.30 ₹303.95 ₹297.30 ₹303.15 0.68% [₹2.05] 4,95,661
28-Nov-2022 ₹297.10 ₹301.95 ₹296.40 ₹301.10 1.35% [₹4.00] 5,76,400
25-Nov-2022 ₹293.40 ₹297.80 ₹293.40 ₹297.10 0.30% [₹0.90] 6,83,382
24-Nov-2022 ₹300.50 ₹301.40 ₹292.80 ₹296.20 -1.61% [-₹4.85] 10,88,237
23-Nov-2022 ₹304.10 ₹305.70 ₹300.05 ₹301.05 -5.79% [-₹18.50] 17,84,660
22-Nov-2022 ₹324.35 ₹324.80 ₹319.10 ₹319.55 -1.53% [-₹4.95] 11,90,367
21-Nov-2022 ₹323.90 ₹325.00 ₹320.65 ₹324.50 0.34% [₹1.10] 11,52,337
18-Nov-2022 ₹326.15 ₹326.80 ₹322.00 ₹323.40 -0.26% [-₹0.85] 12,33,833
17-Nov-2022 ₹321.95 ₹326.80 ₹319.95 ₹324.25 1.63% [₹5.20] 26,36,045
14-Nov-2022 ₹303.00 ₹310.00 ₹302.30 ₹309.35 4.32% [₹12.80] 24,16,967
11-Nov-2022 ₹295.15 ₹298.30 ₹293.30 ₹296.55 1.26% [₹3.70] 9,41,418
10-Nov-2022 ₹292.15 ₹293.55 ₹289.25 ₹292.85 0.24% [₹0.70] 4,52,302
09-Nov-2022 ₹291.80 ₹295.00 ₹291.00 ₹292.15 0.46% [₹1.35] 6,03,701
07-Nov-2022 ₹290.35 ₹293.30 ₹288.50 ₹290.80 0.66% [₹1.90] 6,44,150
04-Nov-2022 ₹286.75 ₹291.00 ₹286.55 ₹288.90 1.07% [₹3.05] 3,59,041
03-Nov-2022 ₹286.25 ₹290.90 ₹285.15 ₹285.85 -0.83% [-₹2.40] 3,17,644
31-Oct-2022 ₹284.95 ₹285.10 ₹282.10 ₹283.70 0.07% [₹0.20] 4,19,177
27-Oct-2022 ₹286.00 ₹287.80 ₹283.10 ₹284.10 -0.04% [-₹0.10] 2,84,662
25-Oct-2022 ₹283.00 ₹284.70 ₹280.55 ₹284.20 0.34% [₹0.95] 2,87,573
24-Oct-2022 ₹283.00 ₹283.75 ₹281.30 ₹283.25 0.75% [₹2.10] 1,23,463
20-Oct-2022 ₹279.25 ₹281.00 ₹277.20 ₹278.35 -1.10% [-₹3.10] 2,34,039
19-Oct-2022 ₹280.00 ₹284.90 ₹280.00 ₹281.45 0.32% [₹0.90] 2,37,621
18-Oct-2022 ₹277.90 ₹281.00 ₹277.85 ₹280.55 1.32% [₹3.65] 3,05,689
17-Oct-2022 ₹285.00 ₹285.15 ₹276.00 ₹276.90 -2.89% [-₹8.25] 3,73,337
14-Oct-2022 ₹291.00 ₹292.75 ₹284.00 ₹285.15 -1.38% [-₹4.00] 2,80,350
13-Oct-2022 ₹289.30 ₹289.75 ₹284.25 ₹289.15 -0.10% [-₹0.30] 3,12,524
12-Oct-2022 ₹286.90 ₹289.80 ₹282.90 ₹289.45 0.89% [₹2.55] 4,14,835
11-Oct-2022 ₹289.75 ₹290.60 ₹282.25 ₹286.90 -0.98% [-₹2.85] 6,39,022
10-Oct-2022 ₹285.00 ₹290.45 ₹282.45 ₹289.75 0.68% [₹1.95] 4,33,434
07-Oct-2022 ₹283.35 ₹288.40 ₹280.20 ₹287.80 1.14% [₹3.25] 5,50,838
06-Oct-2022 ₹276.70 ₹285.30 ₹274.25 ₹284.55 4.48% [₹12.20] 11,78,145
04-Oct-2022 ₹275.00 ₹275.00 ₹266.15 ₹272.35 2.37% [₹6.30] 11,36,013
03-Oct-2022 ₹267.20 ₹269.35 ₹264.00 ₹266.05 -0.43% [-₹1.15] 3,42,434
30-Sep-2022 ₹267.85 ₹270.00 ₹266.50 ₹267.20 -0.24% [-₹0.65] 4,59,950
29-Sep-2022 ₹268.30 ₹272.45 ₹266.15 ₹267.85 0.66% [₹1.75] 2,15,429
28-Sep-2022 ₹271.55 ₹273.50 ₹262.65 ₹266.10 -2.88% [-₹7.90] 3,08,238
26-Sep-2022 ₹276.00 ₹276.00 ₹269.00 ₹272.45 -2.14% [-₹5.95] 2,96,586
23-Sep-2022 ₹282.35 ₹284.70 ₹278.00 ₹278.40 -1.40% [-₹3.95] 3,08,887
22-Sep-2022 ₹281.15 ₹282.95 ₹279.05 ₹282.35 0.43% [₹1.20] 2,70,528
21-Sep-2022 ₹278.80 ₹281.90 ₹277.60 ₹281.15 0.84% [₹2.35] 2,71,931
20-Sep-2022 ₹276.00 ₹281.20 ₹275.50 ₹278.80 1.23% [₹3.40] 3,54,395
19-Sep-2022 ₹283.75 ₹283.75 ₹274.65 ₹275.40 -2.10% [-₹5.90] 5,38,419
16-Sep-2022 ₹288.30 ₹291.00 ₹278.60 ₹281.30 -3.25% [-₹9.45] 8,55,108
15-Sep-2022 ₹291.75 ₹291.90 ₹287.30 ₹290.75 0.35% [₹1.00] 5,61,891
14-Sep-2022 ₹283.50 ₹295.00 ₹283.50 ₹289.75 0.45% [₹1.30] 13,43,291
13-Sep-2022 ₹293.00 ₹293.00 ₹288.00 ₹288.45 -0.35% [-₹1.00] 4,90,769
12-Sep-2022 ₹290.30 ₹295.00 ₹288.30 ₹289.45 -0.03% [-₹0.10] 6,62,532
09-Sep-2022 ₹290.00 ₹292.00 ₹288.20 ₹289.55 0.31% [₹0.90] 5,27,012
08-Sep-2022 ₹289.00 ₹289.95 ₹286.50 ₹288.65 0.37% [₹1.05] 6,85,165
07-Sep-2022 ₹286.75 ₹289.80 ₹285.50 ₹287.60 0.21% [₹0.60] 3,26,092
06-Sep-2022 ₹287.45 ₹289.75 ₹286.30 ₹287.00 -0.16% [-₹0.45] 4,37,294
05-Sep-2022 ₹288.00 ₹290.30 ₹285.00 ₹287.45 0.72% [₹2.05] 7,06,524
02-Sep-2022 ₹288.90 ₹289.30 ₹284.00 ₹285.40 0.37% [₹1.05] 8,73,457
01-Sep-2022 ₹285.00 ₹287.20 ₹283.00 ₹284.35 -0.23% [-₹0.65] 4,53,578
30-Aug-2022 ₹286.20 ₹287.95 ₹280.35 ₹285.00 0.11% [₹0.30] 4,57,643
29-Aug-2022 ₹279.90 ₹287.00 ₹278.45 ₹284.70 -0.16% [-₹0.45] 7,13,986
26-Aug-2022 ₹282.30 ₹286.45 ₹282.00 ₹285.15 1.26% [₹3.55] 6,38,190
25-Aug-2022 ₹282.50 ₹284.80 ₹280.15 ₹281.60 -0.30% [-₹0.85] 3,69,250
24-Aug-2022 ₹281.65 ₹291.35 ₹280.85 ₹282.45 -0.02% [-₹0.05] 7,91,395
23-Aug-2022 ₹277.00 ₹284.20 ₹276.25 ₹282.50 1.18% [₹3.30] 8,85,701
22-Aug-2022 ₹281.50 ₹283.90 ₹275.05 ₹279.20 -0.29% [-₹0.80] 7,72,130
19-Aug-2022 ₹282.90 ₹283.75 ₹277.00 ₹280.00 -1.01% [-₹2.85] 9,92,701
18-Aug-2022 ₹285.00 ₹288.80 ₹282.20 ₹282.85 -0.96% [-₹2.75] 14,43,038
17-Aug-2022 ₹296.30 ₹298.00 ₹284.00 ₹285.60 -2.59% [-₹7.60] 29,97,649
16-Aug-2022 ₹273.00 ₹302.00 ₹271.50 ₹293.20 7.12% [₹19.50] 51,58,878
12-Aug-2022 ₹273.10 ₹276.50 ₹273.00 ₹273.70 0.29% [₹0.80] 8,67,326
11-Aug-2022 ₹276.00 ₹277.30 ₹272.50 ₹272.90 0.07% [₹0.20] 5,77,857
10-Aug-2022 ₹271.90 ₹275.10 ₹270.50 ₹272.70 0.48% [₹1.30] 5,39,114
05-Aug-2022 ₹274.95 ₹276.30 ₹270.00 ₹271.90 0.28% [₹0.75] 6,90,443
04-Aug-2022 ₹271.40 ₹272.65 ₹266.85 ₹271.15 0.65% [₹1.75] 4,34,407
03-Aug-2022 ₹271.25 ₹273.00 ₹268.10 ₹269.40 -0.65% [-₹1.75] 3,13,021
02-Aug-2022 ₹270.00 ₹272.20 ₹269.15 ₹271.15 -0.46% [-₹1.25] 4,03,498
01-Aug-2022 ₹272.25 ₹273.75 ₹270.35 ₹272.40 1.00% [₹2.70] 4,94,511
29-Jul-2022 ₹266.65 ₹270.20 ₹266.00 ₹269.70 1.97% [₹5.20] 5,88,967
28-Jul-2022 ₹263.00 ₹267.15 ₹262.60 ₹264.50 0.59% [₹1.55] 4,94,063
27-Jul-2022 ₹265.00 ₹265.20 ₹260.30 ₹262.95 -1.11% [-₹2.95] 6,55,614
26-Jul-2022 ₹273.25 ₹273.25 ₹265.00 ₹265.90 -2.62% [-₹7.15] 5,93,234
25-Jul-2022 ₹276.85 ₹277.70 ₹272.30 ₹273.05 -1.51% [-₹4.20] 7,52,631
22-Jul-2022 ₹285.00 ₹285.15 ₹276.50 ₹277.25 -2.03% [-₹5.75] 14,16,962
21-Jul-2022 ₹279.00 ₹286.80 ₹275.95 ₹283.00 1.49% [₹4.15] 29,47,592
20-Jul-2022 ₹280.00 ₹283.00 ₹276.70 ₹278.85 -6.63% [-₹19.80] 31,56,045
19-Jul-2022 ₹295.00 ₹299.75 ₹293.50 ₹298.65 1.79% [₹5.25] 25,60,461
18-Jul-2022 ₹289.00 ₹294.85 ₹288.65 ₹293.40 2.82% [₹8.05] 19,41,113
15-Jul-2022 ₹287.00 ₹287.00 ₹283.25 ₹285.35 0.58% [₹1.65] 16,63,756
14-Jul-2022 ₹284.00 ₹288.00 ₹280.00 ₹283.70 4.44% [₹12.05] 64,66,717
13-Jul-2022 ₹271.00 ₹273.15 ₹268.50 ₹271.65 1.46% [₹3.90] 7,80,303
12-Jul-2022 ₹272.85 ₹273.45 ₹266.25 ₹267.75 -1.34% [-₹3.65] 7,79,193
11-Jul-2022 ₹263.05 ₹271.90 ₹263.05 ₹271.40 3.17% [₹8.35] 7,61,611
08-Jul-2022 ₹266.70 ₹266.70 ₹261.10 ₹263.05 2.55% [₹6.55] 9,80,999
07-Jul-2022 ₹248.45 ₹257.90 ₹248.45 ₹256.50 3.83% [₹9.45] 5,89,216
06-Jul-2022 ₹247.90 ₹249.00 ₹242.05 ₹247.05 -0.62% [-₹1.55] 3,56,748
05-Jul-2022 ₹248.35 ₹251.75 ₹248.00 ₹248.60 0.30% [₹0.75] 2,77,978
04-Jul-2022 ₹248.45 ₹253.00 ₹245.80 ₹247.85 0.12% [₹0.30] 3,32,384
01-Jul-2022 ₹246.00 ₹249.00 ₹245.35 ₹247.55 -0.72% [-₹1.80] 3,10,474
30-Jun-2022 ₹253.50 ₹255.45 ₹248.55 ₹249.35 -1.64% [-₹4.15] 2,49,341
29-Jun-2022 ₹250.50 ₹257.00 ₹248.50 ₹253.50 0.92% [₹2.30] 4,91,018
28-Jun-2022 ₹246.40 ₹252.50 ₹246.10 ₹251.20 2.07% [₹5.10] 2,98,402
27-Jun-2022 ₹250.00 ₹251.75 ₹245.30 ₹246.10 -0.18% [-₹0.45] 7,35,020
24-Jun-2022 ₹252.40 ₹256.75 ₹245.10 ₹246.55 -1.52% [-₹3.80] 7,98,772
22-Jun-2022 ₹262.00 ₹262.25 ₹245.25 ₹247.60 -6.05% [-₹15.95] 6,68,130
21-Jun-2022 ₹259.10 ₹267.15 ₹258.05 ₹263.55 2.27% [₹5.85] 6,34,830
20-Jun-2022 ₹268.00 ₹268.50 ₹253.45 ₹257.70 -3.07% [-₹8.15] 5,84,569
17-Jun-2022 ₹274.85 ₹275.95 ₹262.90 ₹265.85 -3.34% [-₹9.20] 5,43,481
16-Jun-2022 ₹284.00 ₹290.85 ₹270.00 ₹275.05 -2.08% [-₹5.85] 9,69,370
15-Jun-2022 ₹280.00 ₹289.10 ₹278.15 ₹280.90 1.32% [₹3.65] 5,43,382
14-Jun-2022 ₹276.40 ₹287.10 ₹271.10 ₹277.25 -1.18% [-₹3.30] 5,89,705
13-Jun-2022 ₹284.05 ₹288.00 ₹276.25 ₹280.55 -3.14% [-₹9.10] 5,86,014
10-Jun-2022 ₹292.45 ₹297.95 ₹287.85 ₹289.65 -0.96% [-₹2.80] 10,34,256
09-Jun-2022 ₹295.20 ₹300.00 ₹291.45 ₹292.45 -1.76% [-₹5.25] 5,14,985
08-Jun-2022 ₹302.80 ₹302.85 ₹297.20 ₹297.70 -1.36% [-₹4.10] 2,61,209
07-Jun-2022 ₹299.90 ₹307.00 ₹299.90 ₹301.80 0.75% [₹2.25] 6,07,057
06-Jun-2022 ₹299.50 ₹301.30 ₹296.65 ₹299.55 -0.05% [-₹0.15] 1,54,736
03-Jun-2022 ₹307.40 ₹308.60 ₹298.85 ₹299.70 -1.99% [-₹6.10] 3,44,104
02-Jun-2022 ₹309.00 ₹310.00 ₹304.35 ₹305.80 -1.35% [-₹4.20] 2,64,475
01-Jun-2022 ₹304.00 ₹311.65 ₹303.05 ₹310.00 3.01% [₹9.05] 7,08,301
31-May-2022 ₹297.85 ₹304.50 ₹296.00 ₹300.95 0.89% [₹2.65] 3,82,712
30-May-2022 ₹299.30 ₹299.60 ₹296.65 ₹298.30 0.67% [₹2.00] 2,47,360
27-May-2022 ₹302.40 ₹303.00 ₹295.40 ₹296.30 -0.97% [-₹2.90] 4,39,604
26-May-2022 ₹309.50 ₹315.00 ₹295.10 ₹299.20 -1.74% [-₹5.30] 17,52,641
25-May-2022 ₹295.50 ₹318.00 ₹290.20 ₹304.50 3.08% [₹9.10] 59,49,768
24-May-2022 ₹300.00 ₹304.95 ₹292.30 ₹295.40 -1.29% [-₹3.85] 3,65,786
23-May-2022 ₹292.00 ₹300.00 ₹286.20 ₹299.25 1.91% [₹5.60] 7,41,139
20-May-2022 ₹291.15 ₹296.85 ₹290.10 ₹293.65 2.87% [₹8.20] 5,91,646
19-May-2022 ₹286.90 ₹290.70 ₹282.70 ₹285.45 -1.91% [-₹5.55] 3,39,233
18-May-2022 ₹297.00 ₹298.00 ₹290.35 ₹291.00 -0.95% [-₹2.80] 3,71,423
17-May-2022 ₹286.50 ₹296.30 ₹284.25 ₹293.80 4.09% [₹11.55] 8,21,541
16-May-2022 ₹284.70 ₹288.30 ₹278.95 ₹282.25 -0.81% [-₹2.30] 4,48,904
13-May-2022 ₹289.00 ₹294.55 ₹283.00 ₹284.55 -0.56% [-₹1.60] 4,15,655
12-May-2022 ₹292.35 ₹293.30 ₹285.15 ₹286.15 -3.15% [-₹9.30] 5,48,950
11-May-2022 ₹300.15 ₹303.60 ₹287.00 ₹295.45 -1.83% [-₹5.50] 8,73,285
10-May-2022 ₹305.05 ₹308.75 ₹299.55 ₹300.95 -2.62% [-₹8.10] 5,62,023
09-May-2022 ₹304.00 ₹311.45 ₹301.60 ₹309.05 1.39% [₹4.25] 6,25,988
06-May-2022 ₹306.10 ₹309.45 ₹301.35 ₹304.80 -1.99% [-₹6.20] 7,41,272
05-May-2022 ₹318.20 ₹320.95 ₹310.15 ₹311.00 -1.54% [-₹4.85] 5,48,685
04-May-2022 ₹323.35 ₹325.00 ₹314.00 ₹315.85 -2.32% [-₹7.50] 6,12,426
02-May-2022 ₹321.85 ₹328.80 ₹316.05 ₹323.35 0.45% [₹1.45] 6,99,894
29-Apr-2022 ₹323.00 ₹324.70 ₹317.60 ₹321.90 0.11% [₹0.35] 8,38,605
28-Apr-2022 ₹323.00 ₹324.00 ₹315.55 ₹321.55 1.07% [₹3.40] 10,15,521
27-Apr-2022 ₹318.20 ₹322.80 ₹314.55 ₹318.15 -1.49% [-₹4.80] 13,64,198
26-Apr-2022 ₹323.05 ₹327.70 ₹316.25 ₹322.95 0.03% [₹0.10] 17,62,087
25-Apr-2022 ₹342.50 ₹342.50 ₹321.85 ₹322.85 -6.52% [-₹22.50] 18,40,008
22-Apr-2022 ₹349.40 ₹353.90 ₹341.55 ₹345.35 -1.27% [-₹4.45] 19,24,985
21-Apr-2022 ₹347.40 ₹350.90 ₹344.30 ₹349.80 0.68% [₹2.35] 5,99,962
20-Apr-2022 ₹342.05 ₹349.90 ₹342.05 ₹347.45 1.76% [₹6.00] 5,34,452
19-Apr-2022 ₹348.50 ₹350.00 ₹333.10 ₹341.45 -0.76% [-₹2.60] 5,43,960
18-Apr-2022 ₹351.65 ₹351.65 ₹343.00 ₹344.05 -2.38% [-₹8.40] 5,43,920
13-Apr-2022 ₹345.45 ₹356.75 ₹345.40 ₹352.45 3.56% [₹12.10] 35,85,186
12-Apr-2022 ₹348.00 ₹348.05 ₹337.10 ₹340.35 -2.35% [-₹8.20] 7,12,314
11-Apr-2022 ₹340.00 ₹349.00 ₹338.00 ₹348.55 2.89% [₹9.80] 15,06,518
08-Apr-2022 ₹337.00 ₹340.80 ₹333.80 ₹338.75 0.40% [₹1.35] 8,90,129
07-Apr-2022 ₹333.00 ₹338.00 ₹332.10 ₹337.40 1.20% [₹4.00] 9,82,237
06-Apr-2022 ₹332.00 ₹335.00 ₹327.00 ₹333.40 0.17% [₹0.55] 7,32,422
05-Apr-2022 ₹330.00 ₹336.00 ₹325.05 ₹332.85 2.40% [₹7.80] 20,69,155
04-Apr-2022 ₹323.50 ₹326.80 ₹321.25 ₹325.05 1.37% [₹4.40] 7,97,433
01-Apr-2022 ₹311.55 ₹321.55 ₹309.95 ₹320.65 3.39% [₹10.50] 13,39,271
31-Mar-2022 ₹312.50 ₹314.30 ₹308.20 ₹310.15 -0.34% [-₹1.05] 11,48,619
30-Mar-2022 ₹310.00 ₹312.50 ₹310.00 ₹311.20 0.44% [₹1.35] 7,22,629
29-Mar-2022 ₹312.00 ₹312.70 ₹306.05 ₹309.85 -0.05% [-₹0.15] 12,91,346
28-Mar-2022 ₹313.40 ₹313.40 ₹309.10 ₹310.00 -0.26% [-₹0.80] 9,59,106
25-Mar-2022 ₹313.00 ₹313.40 ₹310.30 ₹310.80 -0.08% [-₹0.25] 8,52,759
24-Mar-2022 ₹315.00 ₹318.90 ₹310.40 ₹311.05 0.02% [₹0.05] 20,43,996
23-Mar-2022 ₹313.10 ₹314.50 ₹310.00 ₹311.00 -0.64% [-₹2.00] 10,50,024
22-Mar-2022 ₹313.25 ₹315.00 ₹311.45 ₹313.00 0.51% [₹1.60] 11,78,316
21-Mar-2022 ₹312.00 ₹314.70 ₹310.65 ₹311.40 0.44% [₹1.35] 10,53,117
17-Mar-2022 ₹312.05 ₹314.90 ₹309.10 ₹310.05 0.03% [₹0.10] 12,97,589
16-Mar-2022 ₹308.00 ₹313.65 ₹308.00 ₹309.95 1.46% [₹4.45] 11,19,742
15-Mar-2022 ₹310.90 ₹311.85 ₹305.00 ₹305.50 -1.40% [-₹4.35] 9,73,924
14-Mar-2022 ₹313.00 ₹315.00 ₹309.10 ₹309.85 -1.05% [-₹3.30] 8,55,693
11-Mar-2022 ₹315.05 ₹315.10 ₹309.30 ₹313.15 0.08% [₹0.25] 13,73,085
10-Mar-2022 ₹316.60 ₹319.70 ₹312.05 ₹312.90 -1.28% [-₹4.05] 16,70,847
09-Mar-2022 ₹328.50 ₹329.30 ₹316.50 ₹316.95 -1.69% [-₹5.45] 19,82,633
08-Mar-2022 ₹326.00 ₹337.90 ₹316.60 ₹322.40 0.92% [₹2.95] 62,05,251
04-Mar-2022 ₹340.00 ₹349.90 ₹318.00 ₹321.30 -5.61% [-₹19.10] 44,85,873
03-Mar-2022 ₹360.00 ₹371.70 ₹336.85 ₹340.40 -3.23% [-₹11.35] 83,89,106
02-Mar-2022 ₹311.40 ₹360.00 ₹311.40 ₹351.75 12.76% [₹39.80] 92,73,376
28-Feb-2022 ₹309.25 ₹314.50 ₹306.00 ₹311.95 0.52% [₹1.60] 4,71,318
25-Feb-2022 ₹302.25 ₹312.00 ₹302.25 ₹310.35 3.90% [₹11.65] 3,78,004
24-Feb-2022 ₹306.00 ₹309.30 ₹296.05 ₹298.70 -4.55% [-₹14.25] 7,33,004
23-Feb-2022 ₹312.55 ₹334.75 ₹312.00 ₹312.95 1.21% [₹3.75] 3,82,356
22-Feb-2022 ₹308.70 ₹311.05 ₹299.55 ₹309.20 -1.01% [-₹3.15] 6,27,968
21-Feb-2022 ₹315.00 ₹316.45 ₹310.80 ₹312.35 -1.54% [-₹4.90] 2,30,960
18-Feb-2022 ₹316.55 ₹319.50 ₹316.00 ₹317.25 0.22% [₹0.70] 2,31,662
17-Feb-2022 ₹318.10 ₹321.95 ₹315.00 ₹316.55 -0.30% [-₹0.95] 3,46,779
16-Feb-2022 ₹315.75 ₹319.90 ₹312.75 ₹317.50 0.76% [₹2.40] 6,39,949
15-Feb-2022 ₹315.00 ₹316.35 ₹309.75 ₹315.10 0.45% [₹1.40] 4,80,791
14-Feb-2022 ₹321.00 ₹323.75 ₹310.00 ₹313.70 -4.08% [-₹13.35] 5,10,584
11-Feb-2022 ₹328.00 ₹331.35 ₹326.00 ₹327.05 -1.43% [-₹4.75] 2,75,139
10-Feb-2022 ₹334.00 ₹338.00 ₹331.05 ₹331.80 0.03% [₹0.10] 6,91,056
09-Feb-2022 ₹329.90 ₹334.50 ₹326.05 ₹331.70 1.34% [₹4.40] 4,34,764
08-Feb-2022 ₹336.20 ₹337.40 ₹324.90 ₹327.30 -2.02% [-₹6.75] 6,67,055
07-Feb-2022 ₹330.45 ₹335.90 ₹329.70 ₹334.05 1.33% [₹4.40] 10,48,595
04-Feb-2022 ₹325.00 ₹330.90 ₹321.85 ₹329.65 1.96% [₹6.35] 8,26,825
03-Feb-2022 ₹321.85 ₹326.50 ₹321.00 ₹323.30 0.89% [₹2.85] 6,19,741
02-Feb-2022 ₹321.00 ₹321.60 ₹319.25 ₹320.45 0.77% [₹2.45] 2,37,138
01-Feb-2022 ₹316.60 ₹318.75 ₹314.75 ₹318.00 0.81% [₹2.55] 3,36,321
31-Jan-2022 ₹316.25 ₹318.55 ₹315.00 ₹315.45 0.03% [₹0.10] 2,64,966
28-Jan-2022 ₹314.95 ₹319.40 ₹314.40 ₹315.35 0.77% [₹2.40] 3,77,815
27-Jan-2022 ₹309.50 ₹317.00 ₹309.50 ₹312.95 0.22% [₹0.70] 5,99,365
25-Jan-2022 ₹314.10 ₹319.50 ₹308.00 ₹312.25 -1.36% [-₹4.30] 7,07,511
24-Jan-2022 ₹326.60 ₹326.70 ₹312.50 ₹316.55 -2.90% [-₹9.45] 6,97,303
21-Jan-2022 ₹322.20 ₹329.40 ₹316.80 ₹326.00 1.18% [₹3.80] 22,27,785
20-Jan-2022 ₹325.00 ₹327.60 ₹319.60 ₹322.20 -0.62% [-₹2.00] 3,98,781
19-Jan-2022 ₹326.00 ₹328.55 ₹323.00 ₹324.20 -0.49% [-₹1.60] 2,92,701
18-Jan-2022 ₹329.90 ₹329.90 ₹325.10 ₹325.80 -0.52% [-₹1.70] 2,43,633
17-Jan-2022 ₹328.10 ₹329.95 ₹327.00 ₹327.50 -0.76% [-₹2.50] 2,85,705
14-Jan-2022 ₹331.95 ₹332.65 ₹328.30 ₹330.00 -0.42% [-₹1.40] 2,20,490
13-Jan-2022 ₹330.10 ₹333.00 ₹330.05 ₹331.40 0.21% [₹0.70] 2,91,606
12-Jan-2022 ₹328.00 ₹331.75 ₹327.00 ₹330.70 1.21% [₹3.95] 4,05,320
11-Jan-2022 ₹324.00 ₹329.45 ₹323.85 ₹326.75 -1.12% [-₹3.70] 3,81,278
10-Jan-2022 ₹334.00 ₹334.95 ₹329.50 ₹330.45 -0.77% [-₹2.55] 3,26,601
07-Jan-2022 ₹333.00 ₹334.10 ₹328.40 ₹333.00 0.47% [₹1.55] 4,17,489
06-Jan-2022 ₹331.00 ₹332.50 ₹328.00 ₹331.45 -0.15% [-₹0.50] 3,49,833
05-Jan-2022 ₹329.80 ₹333.20 ₹326.10 ₹331.95 0.42% [₹1.40] 5,65,040
04-Jan-2022 ₹331.70 ₹334.50 ₹326.50 ₹330.55 3.43% [₹10.95] 24,98,082
03-Jan-2022 ₹316.95 ₹320.00 ₹316.85 ₹319.60 0.88% [₹2.80] 2,97,955
31-Dec-2021 ₹317.00 ₹318.35 ₹316.05 ₹316.80 0.36% [₹1.15] 2,62,845
30-Dec-2021 ₹315.70 ₹318.00 ₹315.00 ₹315.65 -0.02% [-₹0.05] 2,20,544
29-Dec-2021 ₹318.80 ₹320.30 ₹315.05 ₹315.70 -0.41% [-₹1.30] 3,62,907
28-Dec-2021 ₹317.00 ₹318.00 ₹316.00 ₹317.00 0.49% [₹1.55] 2,44,343
27-Dec-2021 ₹313.60 ₹316.50 ₹310.80 ₹315.45 0.57% [₹1.80] 3,81,503
24-Dec-2021 ₹317.50 ₹317.90 ₹312.30 ₹313.65 -0.44% [-₹1.40] 3,68,237
23-Dec-2021 ₹315.95 ₹319.35 ₹313.00 ₹315.05 0.93% [₹2.90] 6,49,236
22-Dec-2021 ₹314.30 ₹316.65 ₹309.15 ₹312.15 -0.22% [-₹0.70] 6,96,814
21-Dec-2021 ₹310.55 ₹319.50 ₹310.55 ₹312.85 0.63% [₹1.95] 6,58,526
20-Dec-2021 ₹313.40 ₹313.40 ₹305.75 ₹310.90 -0.80% [-₹2.50] 9,33,224
17-Dec-2021 ₹325.55 ₹327.50 ₹311.50 ₹313.40 -3.21% [-₹10.40] 14,24,154
16-Dec-2021 ₹333.00 ₹335.00 ₹323.00 ₹323.80 -2.76% [-₹9.20] 11,80,628
15-Dec-2021 ₹339.95 ₹341.90 ₹332.00 ₹333.00 -1.65% [-₹5.60] 8,73,355
14-Dec-2021 ₹349.80 ₹352.05 ₹333.15 ₹338.60 -7.98% [-₹29.35] 27,17,685
13-Dec-2021 ₹369.80 ₹369.85 ₹364.40 ₹367.95 0.68% [₹2.50] 14,64,889
10-Dec-2021 ₹368.00 ₹368.25 ₹363.30 ₹365.45 -0.48% [-₹1.75] 13,45,835
09-Dec-2021 ₹364.55 ₹368.35 ₹363.60 ₹367.20 1.51% [₹5.45] 20,19,400
08-Dec-2021 ₹357.00 ₹363.75 ₹355.20 ₹361.75 2.30% [₹8.15] 42,26,137
07-Dec-2021 ₹354.00 ₹355.00 ₹350.55 ₹353.60 1.32% [₹4.60] 12,91,881
06-Dec-2021 ₹351.45 ₹352.70 ₹345.60 ₹349.00 0.39% [₹1.35] 19,84,752
03-Dec-2021 ₹345.10 ₹350.00 ₹340.05 ₹347.65 4.31% [₹14.35] 35,32,515
02-Dec-2021 ₹330.00 ₹334.85 ₹329.05 ₹333.30 0.21% [₹0.70] 4,90,104
01-Dec-2021 ₹333.40 ₹335.80 ₹328.80 ₹332.60 -0.14% [-₹0.45] 6,30,349