Hindustan Media Ventures Limited [HMVL]

31-Mar-2023
Open : ₹42.85
High : ₹43.85
Low : ₹41.25
Close : ₹41.85
-1.06% [-₹0.45]

Moving Average

NameValueAction
Simple Moving Average (9) 44.90 Sell
Simple Moving Average (21) 48.03 Sell
Simple Moving Average (25) 48.55 Sell
Simple Moving Average (50) 50.13 Sell
Simple Moving Average (100) 52.95 Sell
Simple Moving Average (200) 54.43 Sell
NameValueAction
Exponential Moving Average (9) 44.61 Sell
Exponential Moving Average (21) 47.03 Sell
Exponential Moving Average (25) 47.54 Sell
Exponential Moving Average (50) 49.69 Sell
Exponential Moving Average (100) 52.07 Sell
Exponential Moving Average (200) 55.83 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 43.28 - -
R3 45.98 44.92 42.57 45.75 -
R2 44.92 43.92 42.33 44.80 -
R1 43.38 43.31 42.09 43.15 42.85
P 42.32 42.32 42.32 42.20 42.05
S1 40.78 41.32 41.61 40.55 40.25
S2 39.72 40.71 41.37 44.80 -
S3 38.18 39.72 41.13 37.95 -
S4 - - 40.42 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹42.85 ₹43.85 ₹41.25 ₹41.85 -1.06% [-₹0.45] 1,01,651
29-Mar-2023 ₹42.80 ₹43.00 ₹42.05 ₹42.30 -0.24% [-₹0.10] 64,590
28-Mar-2023 ₹44.75 ₹44.75 ₹41.55 ₹42.40 -4.29% [-₹1.90] 84,801
27-Mar-2023 ₹46.35 ₹46.50 ₹44.10 ₹44.30 -4.42% [-₹2.05] 84,009
24-Mar-2023 ₹46.65 ₹47.10 ₹46.00 ₹46.35 -0.43% [-₹0.20] 21,022
23-Mar-2023 ₹46.85 ₹47.10 ₹46.05 ₹46.55 -0.32% [-₹0.15] 64,121
22-Mar-2023 ₹46.95 ₹47.45 ₹46.45 ₹46.70 0.43% [₹0.20] 78,727
21-Mar-2023 ₹47.35 ₹48.75 ₹46.25 ₹46.50 -1.38% [-₹0.65] 57,085
20-Mar-2023 ₹49.20 ₹49.20 ₹46.65 ₹47.15 -3.58% [-₹1.75] 50,550
17-Mar-2023 ₹49.10 ₹49.70 ₹48.35 ₹48.90 -0.20% [-₹0.10] 15,479
16-Mar-2023 ₹48.60 ₹49.80 ₹47.80 ₹49.00 1.66% [₹0.80] 36,283
15-Mar-2023 ₹49.55 ₹50.20 ₹47.75 ₹48.20 -1.43% [-₹0.70] 72,532
14-Mar-2023 ₹50.50 ₹51.00 ₹48.60 ₹48.90 -3.93% [-₹2.00] 48,143
13-Mar-2023 ₹52.85 ₹53.05 ₹50.50 ₹50.90 -3.05% [-₹1.60] 37,829
10-Mar-2023 ₹50.70 ₹54.30 ₹50.40 ₹52.50 3.65% [₹1.85] 1,38,357
09-Mar-2023 ₹51.45 ₹51.45 ₹50.50 ₹50.65 -0.30% [-₹0.15] 18,107
08-Mar-2023 ₹51.05 ₹51.75 ₹50.45 ₹50.80 -0.49% [-₹0.25] 23,097
06-Mar-2023 ₹51.05 ₹51.60 ₹50.00 ₹51.05 -0.87% [-₹0.45] 60,368
03-Mar-2023 ₹51.00 ₹51.80 ₹49.65 ₹51.50 0.98% [₹0.50] 57,466
02-Mar-2023 ₹51.20 ₹52.05 ₹50.55 ₹51.00 -0.39% [-₹0.20] 55,381
01-Mar-2023 ₹50.15 ₹51.70 ₹48.00 ₹51.20 0.39% [₹0.20] 1,01,706
28-Feb-2023 ₹52.05 ₹52.05 ₹50.00 ₹51.00 -0.68% [-₹0.35] 56,132
27-Feb-2023 ₹51.20 ₹52.60 ₹49.95 ₹51.35 0.29% [₹0.15] 74,144
24-Feb-2023 ₹51.45 ₹51.45 ₹50.55 ₹51.20 -0.49% [-₹0.25] 39,124
23-Feb-2023 ₹51.90 ₹51.90 ₹50.20 ₹51.45 -0.87% [-₹0.45] 35,276
22-Feb-2023 ₹51.30 ₹52.50 ₹51.00 ₹51.90 0.19% [₹0.10] 43,114
21-Feb-2023 ₹51.90 ₹52.35 ₹51.35 ₹51.80 -0.19% [-₹0.10] 34,788
20-Feb-2023 ₹50.25 ₹52.35 ₹50.15 ₹51.90 0.97% [₹0.50] 47,400
17-Feb-2023 ₹50.60 ₹51.80 ₹50.30 ₹51.40 1.18% [₹0.60] 19,429
16-Feb-2023 ₹51.05 ₹51.70 ₹49.95 ₹50.80 -0.39% [-₹0.20] 32,731
15-Feb-2023 ₹51.00 ₹52.70 ₹49.65 ₹51.00 -0.49% [-₹0.25] 84,640
14-Feb-2023 ₹51.80 ₹51.90 ₹50.25 ₹51.25 1.99% [₹1.00] 36,019
13-Feb-2023 ₹52.00 ₹52.95 ₹48.95 ₹50.25 -3.74% [-₹1.95] 78,457
10-Feb-2023 ₹54.00 ₹54.00 ₹52.00 ₹52.20 -2.25% [-₹1.20] 12,546
09-Feb-2023 ₹50.50 ₹54.15 ₹49.60 ₹53.40 6.91% [₹3.45] 71,391
08-Feb-2023 ₹50.75 ₹50.75 ₹49.15 ₹49.95 1.52% [₹0.75] 32,649
07-Feb-2023 ₹50.25 ₹50.25 ₹49.05 ₹49.20 -0.71% [-₹0.35] 24,143
06-Feb-2023 ₹49.95 ₹50.80 ₹49.05 ₹49.55 0.51% [₹0.25] 22,367
03-Feb-2023 ₹50.15 ₹50.50 ₹48.95 ₹49.30 -0.40% [-₹0.20] 26,900
02-Feb-2023 ₹51.20 ₹52.20 ₹48.55 ₹49.50 -3.23% [-₹1.65] 68,229
01-Feb-2023 ₹51.85 ₹52.50 ₹50.00 ₹51.15 -0.49% [-₹0.25] 31,204
31-Jan-2023 ₹50.65 ₹51.70 ₹49.10 ₹51.40 2.90% [₹1.45] 27,148
30-Jan-2023 ₹51.50 ₹52.40 ₹49.10 ₹49.95 -3.29% [-₹1.70] 62,761
27-Jan-2023 ₹52.75 ₹53.25 ₹51.45 ₹51.65 -1.62% [-₹0.85] 26,699
25-Jan-2023 ₹54.00 ₹54.00 ₹52.10 ₹52.50 -2.51% [-₹1.35] 23,369
24-Jan-2023 ₹54.05 ₹54.55 ₹53.60 ₹53.85 -1.55% [-₹0.85] 13,412
23-Jan-2023 ₹56.25 ₹56.25 ₹54.25 ₹54.70 -1.35% [-₹0.75] 21,050
20-Jan-2023 ₹54.60 ₹56.30 ₹54.45 ₹55.45 1.93% [₹1.05] 81,187
19-Jan-2023 ₹54.85 ₹55.10 ₹54.15 ₹54.40 -0.27% [-₹0.15] 7,959
18-Jan-2023 ₹53.80 ₹54.95 ₹53.50 ₹54.55 0.46% [₹0.25] 20,561
17-Jan-2023 ₹54.55 ₹55.00 ₹53.20 ₹54.30 -0.18% [-₹0.10] 20,421
16-Jan-2023 ₹54.05 ₹55.70 ₹54.05 ₹54.40 -0.37% [-₹0.20] 20,561
13-Jan-2023 ₹55.45 ₹55.60 ₹53.55 ₹54.60 -0.18% [-₹0.10] 33,832
12-Jan-2023 ₹55.50 ₹56.00 ₹54.35 ₹54.70 -1.44% [-₹0.80] 19,883
11-Jan-2023 ₹55.65 ₹56.50 ₹55.35 ₹55.50 0.00% [₹0.00] 23,722
10-Jan-2023 ₹56.00 ₹56.75 ₹55.10 ₹55.50 0.18% [₹0.10] 33,451
09-Jan-2023 ₹57.40 ₹57.40 ₹55.15 ₹55.40 -1.51% [-₹0.85] 22,035
06-Jan-2023 ₹56.30 ₹58.00 ₹54.45 ₹56.25 1.17% [₹0.65] 50,610
05-Jan-2023 ₹56.65 ₹56.80 ₹55.10 ₹55.60 -1.85% [-₹1.05] 40,914
04-Jan-2023 ₹57.45 ₹57.45 ₹55.15 ₹56.65 1.80% [₹1.00] 53,273
03-Jan-2023 ₹55.25 ₹57.20 ₹55.25 ₹55.65 -0.71% [-₹0.40] 62,996
02-Jan-2023 ₹55.00 ₹57.30 ₹54.65 ₹56.05 1.17% [₹0.65] 27,107
30-Dec-2022 ₹55.40 ₹56.05 ₹55.00 ₹55.40 0.54% [₹0.30] 23,130
29-Dec-2022 ₹55.00 ₹55.55 ₹54.60 ₹55.10 -0.18% [-₹0.10] 7,624
28-Dec-2022 ₹55.00 ₹56.35 ₹54.10 ₹55.20 1.10% [₹0.60] 21,461
27-Dec-2022 ₹53.50 ₹54.90 ₹53.50 ₹54.60 2.92% [₹1.55] 26,853
26-Dec-2022 ₹51.40 ₹53.85 ₹50.35 ₹53.05 1.92% [₹1.00] 37,666
23-Dec-2022 ₹55.00 ₹55.80 ₹51.65 ₹52.05 -5.19% [-₹2.85] 69,943
22-Dec-2022 ₹56.20 ₹57.05 ₹54.55 ₹54.90 -2.31% [-₹1.30] 38,837
21-Dec-2022 ₹58.95 ₹59.50 ₹55.65 ₹56.20 -4.50% [-₹2.65] 56,349
20-Dec-2022 ₹59.55 ₹59.90 ₹58.15 ₹58.85 -1.18% [-₹0.70] 25,809
19-Dec-2022 ₹58.05 ₹60.45 ₹57.70 ₹59.55 2.58% [₹1.50] 70,973
16-Dec-2022 ₹59.80 ₹59.80 ₹57.65 ₹58.05 -1.61% [-₹0.95] 25,005
15-Dec-2022 ₹60.40 ₹60.40 ₹58.20 ₹59.00 0.17% [₹0.10] 47,534
14-Dec-2022 ₹57.05 ₹60.25 ₹57.00 ₹58.90 3.42% [₹1.95] 84,796
13-Dec-2022 ₹57.35 ₹58.75 ₹56.00 ₹56.95 0.71% [₹0.40] 3,11,538
12-Dec-2022 ₹56.40 ₹58.00 ₹56.05 ₹56.55 0.18% [₹0.10] 31,217
09-Dec-2022 ₹58.60 ₹59.25 ₹55.35 ₹56.45 -3.75% [-₹2.20] 86,123
08-Dec-2022 ₹58.70 ₹59.40 ₹58.55 ₹58.65 -0.59% [-₹0.35] 22,390
07-Dec-2022 ₹60.75 ₹61.10 ₹58.80 ₹59.00 -1.58% [-₹0.95] 91,151
06-Dec-2022 ₹59.70 ₹61.80 ₹59.35 ₹59.95 1.27% [₹0.75] 68,117
05-Dec-2022 ₹58.00 ₹59.85 ₹58.00 ₹59.20 2.07% [₹1.20] 46,179
02-Dec-2022 ₹59.15 ₹60.70 ₹57.55 ₹58.00 -1.69% [-₹1.00] 74,677
01-Dec-2022 ₹60.40 ₹60.50 ₹58.05 ₹59.00 -1.42% [-₹0.85] 44,674
30-Nov-2022 ₹60.40 ₹61.50 ₹58.60 ₹59.85 -0.91% [-₹0.55] 1,01,806
29-Nov-2022 ₹57.65 ₹61.00 ₹57.50 ₹60.40 6.62% [₹3.75] 2,79,661
28-Nov-2022 ₹56.00 ₹57.25 ₹54.30 ₹56.65 2.53% [₹1.40] 1,16,408
25-Nov-2022 ₹54.70 ₹55.45 ₹54.25 ₹55.25 2.89% [₹1.55] 51,230
24-Nov-2022 ₹53.55 ₹54.50 ₹53.45 ₹53.70 -0.92% [-₹0.50] 26,730
23-Nov-2022 ₹52.20 ₹54.70 ₹52.20 ₹54.20 4.33% [₹2.25] 42,473
22-Nov-2022 ₹52.80 ₹53.40 ₹51.50 ₹51.95 -1.52% [-₹0.80] 48,714
21-Nov-2022 ₹54.35 ₹54.35 ₹52.30 ₹52.75 -1.49% [-₹0.80] 23,782
18-Nov-2022 ₹54.70 ₹55.30 ₹53.45 ₹53.55 -2.10% [-₹1.15] 35,856
17-Nov-2022 ₹56.00 ₹56.05 ₹54.20 ₹54.70 -1.08% [-₹0.60] 39,408
14-Nov-2022 ₹55.70 ₹56.10 ₹54.00 ₹55.00 -2.05% [-₹1.15] 68,668
11-Nov-2022 ₹54.85 ₹57.25 ₹53.60 ₹56.15 7.05% [₹3.70] 5,56,265
10-Nov-2022 ₹50.35 ₹54.40 ₹50.35 ₹52.45 4.17% [₹2.10] 25,63,342
09-Nov-2022 ₹51.10 ₹51.90 ₹49.95 ₹50.35 -1.47% [-₹0.75] 86,242
07-Nov-2022 ₹51.10 ₹51.80 ₹50.50 ₹51.10 0.00% [₹0.00] 54,926
04-Nov-2022 ₹51.40 ₹52.50 ₹50.75 ₹51.10 -0.78% [-₹0.40] 78,938
03-Nov-2022 ₹50.50 ₹51.75 ₹50.00 ₹51.50 -1.06% [-₹0.55] 70,133
31-Oct-2022 ₹52.45 ₹53.55 ₹51.90 ₹53.35 3.09% [₹1.60] 44,112
27-Oct-2022 ₹53.05 ₹53.35 ₹52.55 ₹52.95 1.24% [₹0.65] 39,229
25-Oct-2022 ₹55.95 ₹55.95 ₹51.30 ₹52.30 -4.82% [-₹2.65] 1,46,489
24-Oct-2022 ₹54.05 ₹55.30 ₹54.05 ₹54.95 1.67% [₹0.90] 9,489
20-Oct-2022 ₹55.95 ₹55.95 ₹53.80 ₹54.45 -1.54% [-₹0.85] 46,036
19-Oct-2022 ₹55.75 ₹56.55 ₹55.10 ₹55.30 -0.72% [-₹0.40] 33,174
18-Oct-2022 ₹57.00 ₹57.30 ₹55.50 ₹55.70 -0.98% [-₹0.55] 39,771
17-Oct-2022 ₹57.00 ₹57.70 ₹55.20 ₹56.25 -1.23% [-₹0.70] 22,303
14-Oct-2022 ₹56.30 ₹58.80 ₹56.30 ₹56.95 2.24% [₹1.25] 55,731
13-Oct-2022 ₹56.10 ₹56.30 ₹55.25 ₹55.70 0.18% [₹0.10] 11,683
12-Oct-2022 ₹56.75 ₹57.20 ₹54.70 ₹55.60 -1.68% [-₹0.95] 41,191
11-Oct-2022 ₹57.20 ₹58.15 ₹56.20 ₹56.55 -0.88% [-₹0.50] 17,677
10-Oct-2022 ₹58.00 ₹58.95 ₹56.25 ₹57.05 -2.14% [-₹1.25] 17,803
07-Oct-2022 ₹58.90 ₹58.90 ₹57.30 ₹58.30 -0.09% [-₹0.05] 23,035
06-Oct-2022 ₹56.50 ₹58.70 ₹56.50 ₹58.35 3.27% [₹1.85] 51,758
04-Oct-2022 ₹56.70 ₹57.90 ₹56.15 ₹56.50 0.80% [₹0.45] 27,028
03-Oct-2022 ₹56.85 ₹57.80 ₹55.15 ₹56.05 -0.09% [-₹0.05] 21,986
30-Sep-2022 ₹56.50 ₹57.00 ₹55.55 ₹56.10 0.36% [₹0.20] 15,747
29-Sep-2022 ₹55.55 ₹57.15 ₹55.55 ₹55.90 0.27% [₹0.15] 14,312
28-Sep-2022 ₹54.40 ₹58.05 ₹54.30 ₹55.75 0.45% [₹0.25] 42,602
26-Sep-2022 ₹55.20 ₹57.00 ₹55.20 ₹55.50 -3.65% [-₹2.10] 37,805
23-Sep-2022 ₹58.30 ₹60.60 ₹57.10 ₹57.60 -0.35% [-₹0.20] 95,540
22-Sep-2022 ₹57.00 ₹59.10 ₹57.00 ₹57.80 -1.11% [-₹0.65] 25,445
21-Sep-2022 ₹59.65 ₹59.95 ₹58.00 ₹58.45 -1.18% [-₹0.70] 41,907
20-Sep-2022 ₹59.50 ₹61.15 ₹59.00 ₹59.15 0.77% [₹0.45] 27,711
19-Sep-2022 ₹59.40 ₹59.80 ₹57.95 ₹58.70 -1.18% [-₹0.70] 57,933
16-Sep-2022 ₹60.30 ₹61.55 ₹59.00 ₹59.40 -2.86% [-₹1.75] 46,932
15-Sep-2022 ₹63.00 ₹63.40 ₹60.95 ₹61.15 -2.16% [-₹1.35] 1,02,304
14-Sep-2022 ₹59.00 ₹64.80 ₹58.25 ₹62.50 4.60% [₹2.75] 4,98,221
13-Sep-2022 ₹58.90 ₹60.25 ₹58.90 ₹59.75 1.36% [₹0.80] 1,13,326
12-Sep-2022 ₹59.10 ₹59.80 ₹58.40 ₹58.95 -0.17% [-₹0.10] 34,802
09-Sep-2022 ₹60.50 ₹60.50 ₹58.80 ₹59.05 -1.25% [-₹0.75] 98,624
08-Sep-2022 ₹60.10 ₹60.25 ₹59.60 ₹59.80 -0.17% [-₹0.10] 48,178
07-Sep-2022 ₹59.90 ₹60.65 ₹59.35 ₹59.90 0.00% [₹0.00] 64,664
06-Sep-2022 ₹60.10 ₹60.15 ₹58.80 ₹59.90 0.08% [₹0.05] 1,35,144
05-Sep-2022 ₹59.90 ₹60.35 ₹59.50 ₹59.85 0.25% [₹0.15] 32,648
02-Sep-2022 ₹60.85 ₹60.95 ₹59.55 ₹59.70 -1.73% [-₹1.05] 68,361
01-Sep-2022 ₹61.35 ₹61.35 ₹60.15 ₹60.75 0.50% [₹0.30] 48,072
30-Aug-2022 ₹60.60 ₹61.15 ₹60.00 ₹60.45 -0.25% [-₹0.15] 51,505
29-Aug-2022 ₹59.25 ₹61.20 ₹59.25 ₹60.60 -2.65% [-₹1.65] 44,044
26-Aug-2022 ₹62.00 ₹64.85 ₹60.15 ₹62.25 2.38% [₹1.45] 2,02,130
25-Aug-2022 ₹62.45 ₹63.50 ₹60.50 ₹60.80 -1.30% [-₹0.80] 72,046
24-Aug-2022 ₹61.15 ₹62.00 ₹58.85 ₹61.60 2.16% [₹1.30] 88,231
23-Aug-2022 ₹58.50 ₹61.95 ₹58.35 ₹60.30 3.08% [₹1.80] 65,853
22-Aug-2022 ₹58.45 ₹59.35 ₹58.05 ₹58.50 0.78% [₹0.45] 34,540
19-Aug-2022 ₹58.75 ₹60.10 ₹57.50 ₹58.05 -1.19% [-₹0.70] 55,941
18-Aug-2022 ₹59.40 ₹59.65 ₹58.00 ₹58.75 -1.09% [-₹0.65] 66,297
17-Aug-2022 ₹60.20 ₹60.60 ₹58.30 ₹59.40 -0.92% [-₹0.55] 48,626
16-Aug-2022 ₹60.35 ₹60.75 ₹59.55 ₹59.95 -0.08% [-₹0.05] 49,606
12-Aug-2022 ₹58.20 ₹60.20 ₹58.20 ₹60.00 3.09% [₹1.80] 94,429
11-Aug-2022 ₹58.20 ₹60.05 ₹58.05 ₹58.20 0.26% [₹0.15] 81,872
10-Aug-2022 ₹57.50 ₹58.40 ₹57.50 ₹58.05 0.00% [₹0.00] 69,984
05-Aug-2022 ₹53.50 ₹54.90 ₹51.00 ₹54.25 -2.52% [-₹1.40] 2,70,151
04-Aug-2022 ₹56.75 ₹57.00 ₹55.05 ₹55.65 -1.07% [-₹0.60] 32,008
03-Aug-2022 ₹58.35 ₹58.35 ₹56.00 ₹56.25 -2.17% [-₹1.25] 34,878
02-Aug-2022 ₹56.90 ₹58.25 ₹56.00 ₹57.50 1.59% [₹0.90] 38,685
01-Aug-2022 ₹56.00 ₹56.90 ₹55.40 ₹56.60 3.38% [₹1.85] 44,452
29-Jul-2022 ₹54.60 ₹55.50 ₹54.15 ₹54.75 0.74% [₹0.40] 35,758
28-Jul-2022 ₹53.35 ₹55.95 ₹53.35 ₹54.35 3.82% [₹2.00] 49,340
27-Jul-2022 ₹53.25 ₹53.80 ₹52.10 ₹52.35 -1.69% [-₹0.90] 20,657
26-Jul-2022 ₹53.30 ₹54.50 ₹53.00 ₹53.25 0.19% [₹0.10] 16,373
25-Jul-2022 ₹54.25 ₹54.25 ₹52.50 ₹53.15 -0.65% [-₹0.35] 12,420
22-Jul-2022 ₹54.70 ₹54.80 ₹52.65 ₹53.50 -0.83% [-₹0.45] 26,546
21-Jul-2022 ₹54.20 ₹54.50 ₹52.80 ₹53.95 -0.28% [-₹0.15] 21,933
20-Jul-2022 ₹53.90 ₹54.90 ₹53.45 ₹54.10 0.84% [₹0.45] 24,816
19-Jul-2022 ₹53.40 ₹53.95 ₹52.55 ₹53.65 1.80% [₹0.95] 20,301
18-Jul-2022 ₹54.00 ₹54.05 ₹52.35 ₹52.70 -0.19% [-₹0.10] 29,915
15-Jul-2022 ₹51.20 ₹54.80 ₹50.70 ₹52.80 3.33% [₹1.70] 91,096
14-Jul-2022 ₹51.65 ₹51.85 ₹51.00 ₹51.10 -0.87% [-₹0.45] 14,281
13-Jul-2022 ₹52.00 ₹52.50 ₹51.30 ₹51.55 -0.19% [-₹0.10] 13,130
12-Jul-2022 ₹51.65 ₹52.55 ₹51.20 ₹51.65 0.00% [₹0.00] 20,263
11-Jul-2022 ₹52.00 ₹52.40 ₹50.70 ₹51.65 -0.67% [-₹0.35] 45,532
08-Jul-2022 ₹52.20 ₹52.85 ₹51.25 ₹52.00 0.19% [₹0.10] 28,652
07-Jul-2022 ₹52.25 ₹53.05 ₹50.65 ₹51.90 0.78% [₹0.40] 23,919
06-Jul-2022 ₹51.45 ₹51.90 ₹50.40 ₹51.50 0.10% [₹0.05] 11,329
05-Jul-2022 ₹51.60 ₹52.40 ₹50.75 ₹51.45 0.88% [₹0.45] 34,665
04-Jul-2022 ₹50.90 ₹51.55 ₹50.10 ₹51.00 0.20% [₹0.10] 14,906
01-Jul-2022 ₹51.10 ₹51.65 ₹49.75 ₹50.90 0.30% [₹0.15] 18,772
30-Jun-2022 ₹52.85 ₹53.90 ₹47.80 ₹50.75 -2.59% [-₹1.35] 75,163
29-Jun-2022 ₹52.30 ₹53.45 ₹51.50 ₹52.10 -0.38% [-₹0.20] 46,193
28-Jun-2022 ₹53.05 ₹53.05 ₹51.50 ₹52.30 0.48% [₹0.25] 14,067
27-Jun-2022 ₹51.05 ₹53.55 ₹51.05 ₹52.05 1.36% [₹0.70] 30,972
24-Jun-2022 ₹51.75 ₹51.95 ₹50.25 ₹51.35 2.80% [₹1.40] 17,127
22-Jun-2022 ₹51.65 ₹51.85 ₹50.00 ₹50.15 -2.72% [-₹1.40] 18,637
21-Jun-2022 ₹49.60 ₹54.00 ₹48.25 ₹51.55 5.10% [₹2.50] 54,142
20-Jun-2022 ₹52.00 ₹53.15 ₹48.10 ₹49.05 -5.13% [-₹2.65] 31,817
17-Jun-2022 ₹52.25 ₹52.45 ₹51.10 ₹51.70 -1.05% [-₹0.55] 22,037
16-Jun-2022 ₹55.70 ₹55.75 ₹51.15 ₹52.25 -2.88% [-₹1.55] 53,655
15-Jun-2022 ₹54.05 ₹57.00 ₹53.55 ₹53.80 -0.19% [-₹0.10] 56,430
14-Jun-2022 ₹55.15 ₹55.80 ₹53.50 ₹53.90 -2.18% [-₹1.20] 17,476
13-Jun-2022 ₹56.00 ₹57.00 ₹54.95 ₹55.10 -4.26% [-₹2.45] 48,754
10-Jun-2022 ₹57.75 ₹57.95 ₹57.40 ₹57.55 -0.26% [-₹0.15] 13,908
09-Jun-2022 ₹58.60 ₹58.60 ₹57.30 ₹57.70 -1.70% [-₹1.00] 12,056
08-Jun-2022 ₹57.25 ₹59.05 ₹56.50 ₹58.70 2.80% [₹1.60] 36,738
07-Jun-2022 ₹57.35 ₹57.45 ₹56.60 ₹57.10 0.00% [₹0.00] 21,715
06-Jun-2022 ₹57.60 ₹57.60 ₹56.60 ₹57.10 -0.52% [-₹0.30] 13,370
03-Jun-2022 ₹58.00 ₹58.75 ₹57.20 ₹57.40 -0.35% [-₹0.20] 22,902
02-Jun-2022 ₹58.35 ₹58.35 ₹56.40 ₹57.60 0.61% [₹0.35] 24,245
01-Jun-2022 ₹57.95 ₹59.05 ₹56.10 ₹57.25 -0.61% [-₹0.35] 46,639
31-May-2022 ₹56.85 ₹57.90 ₹56.65 ₹57.60 1.41% [₹0.80] 46,415
30-May-2022 ₹58.20 ₹58.25 ₹54.95 ₹56.80 -2.41% [-₹1.40] 96,523
27-May-2022 ₹58.40 ₹59.40 ₹58.00 ₹58.20 -2.84% [-₹1.70] 1,15,692
26-May-2022 ₹60.45 ₹62.05 ₹57.15 ₹59.90 0.17% [₹0.10] 73,396
25-May-2022 ₹60.85 ₹64.45 ₹59.45 ₹59.80 -0.83% [-₹0.50] 1,92,309
24-May-2022 ₹61.35 ₹62.05 ₹60.00 ₹60.30 -1.71% [-₹1.05] 34,867
23-May-2022 ₹62.90 ₹62.90 ₹60.60 ₹61.35 -1.60% [-₹1.00] 13,522
20-May-2022 ₹61.40 ₹63.45 ₹61.40 ₹62.35 1.80% [₹1.10] 42,399
19-May-2022 ₹62.30 ₹63.45 ₹60.50 ₹61.25 -1.69% [-₹1.05] 85,467
18-May-2022 ₹62.80 ₹64.45 ₹62.00 ₹62.30 -0.16% [-₹0.10] 41,604
17-May-2022 ₹59.60 ₹63.30 ₹59.55 ₹62.40 3.74% [₹2.25] 59,932
16-May-2022 ₹60.90 ₹61.95 ₹58.40 ₹60.15 -1.07% [-₹0.65] 37,000
13-May-2022 ₹59.95 ₹62.25 ₹59.95 ₹60.80 2.79% [₹1.65] 47,837
12-May-2022 ₹60.65 ₹61.25 ₹57.70 ₹59.15 -2.47% [-₹1.50] 57,732
11-May-2022 ₹63.20 ₹63.70 ₹58.50 ₹60.65 -3.73% [-₹2.35] 1,48,627
10-May-2022 ₹64.10 ₹65.30 ₹62.00 ₹63.00 -1.33% [-₹0.85] 39,499
09-May-2022 ₹64.50 ₹64.50 ₹63.00 ₹63.85 -1.47% [-₹0.95] 46,585
06-May-2022 ₹64.90 ₹65.40 ₹63.35 ₹64.80 -1.74% [-₹1.15] 63,659
05-May-2022 ₹67.15 ₹68.20 ₹64.15 ₹65.95 -0.45% [-₹0.30] 88,161
04-May-2022 ₹70.40 ₹71.80 ₹65.65 ₹66.25 -3.50% [-₹2.40] 1,60,641
02-May-2022 ₹71.00 ₹71.00 ₹68.25 ₹68.65 -3.17% [-₹2.25] 1,15,566
29-Apr-2022 ₹73.45 ₹73.85 ₹70.50 ₹70.90 -2.34% [-₹1.70] 1,51,174
28-Apr-2022 ₹76.60 ₹76.60 ₹72.20 ₹72.60 -4.28% [-₹3.25] 1,34,844
27-Apr-2022 ₹74.40 ₹78.45 ₹74.10 ₹75.85 1.07% [₹0.80] 4,77,881
26-Apr-2022 ₹71.00 ₹76.65 ₹71.00 ₹75.05 6.23% [₹4.40] 5,29,868
25-Apr-2022 ₹70.65 ₹72.40 ₹70.00 ₹70.65 0.00% [₹0.00] 1,04,612
22-Apr-2022 ₹70.65 ₹71.65 ₹70.15 ₹70.65 0.00% [₹0.00] 65,519
21-Apr-2022 ₹70.85 ₹71.50 ₹70.25 ₹70.65 0.57% [₹0.40] 43,456
20-Apr-2022 ₹72.50 ₹72.50 ₹70.00 ₹70.25 -1.26% [-₹0.90] 68,628
19-Apr-2022 ₹71.85 ₹72.90 ₹70.50 ₹71.15 1.14% [₹0.80] 1,37,287
18-Apr-2022 ₹71.00 ₹71.00 ₹69.05 ₹70.35 0.07% [₹0.05] 62,800
13-Apr-2022 ₹70.05 ₹71.15 ₹68.95 ₹70.30 1.81% [₹1.25] 1,02,448
12-Apr-2022 ₹70.80 ₹71.75 ₹68.45 ₹69.05 -1.85% [-₹1.30] 1,02,320
11-Apr-2022 ₹70.60 ₹71.90 ₹70.00 ₹70.35 -1.40% [-₹1.00] 37,668
08-Apr-2022 ₹71.25 ₹73.40 ₹70.00 ₹71.35 1.93% [₹1.35] 1,52,666
07-Apr-2022 ₹70.65 ₹72.85 ₹69.30 ₹70.00 -0.92% [-₹0.65] 1,55,419
06-Apr-2022 ₹70.50 ₹72.30 ₹69.50 ₹70.65 0.00% [₹0.00] 1,21,022
05-Apr-2022 ₹68.45 ₹71.25 ₹68.00 ₹70.65 3.21% [₹2.20] 1,43,703
04-Apr-2022 ₹68.85 ₹68.85 ₹66.30 ₹68.45 3.63% [₹2.40] 1,35,693
01-Apr-2022 ₹62.90 ₹67.00 ₹61.80 ₹66.05 7.75% [₹4.75] 1,58,056
31-Mar-2022 ₹63.00 ₹63.75 ₹61.00 ₹61.30 -2.54% [-₹1.60] 1,13,864
30-Mar-2022 ₹61.90 ₹63.70 ₹61.45 ₹62.90 3.71% [₹2.25] 1,34,204
29-Mar-2022 ₹62.00 ₹63.80 ₹60.20 ₹60.65 -1.30% [-₹0.80] 1,37,140
28-Mar-2022 ₹64.70 ₹64.70 ₹60.55 ₹61.45 -3.76% [-₹2.40] 1,54,870
25-Mar-2022 ₹64.50 ₹65.00 ₹63.60 ₹63.85 0.63% [₹0.40] 90,286
24-Mar-2022 ₹64.15 ₹66.50 ₹62.40 ₹63.45 -1.09% [-₹0.70] 2,34,243
23-Mar-2022 ₹65.85 ₹66.70 ₹62.35 ₹64.15 -2.51% [-₹1.65] 83,532
22-Mar-2022 ₹67.50 ₹67.50 ₹65.50 ₹65.80 -1.20% [-₹0.80] 61,639
21-Mar-2022 ₹67.00 ₹67.40 ₹66.05 ₹66.60 0.08% [₹0.05] 63,812
17-Mar-2022 ₹66.80 ₹67.00 ₹65.75 ₹66.55 1.22% [₹0.80] 52,381
16-Mar-2022 ₹65.00 ₹67.05 ₹65.00 ₹65.75 1.94% [₹1.25] 79,336
15-Mar-2022 ₹64.85 ₹66.45 ₹63.95 ₹64.50 0.23% [₹0.15] 92,423
14-Mar-2022 ₹64.75 ₹65.10 ₹63.80 ₹64.35 0.16% [₹0.10] 91,425
11-Mar-2022 ₹64.35 ₹64.90 ₹63.75 ₹64.25 1.10% [₹0.70] 50,083
10-Mar-2022 ₹64.50 ₹65.45 ₹63.20 ₹63.55 0.87% [₹0.55] 1,61,463
09-Mar-2022 ₹63.90 ₹64.85 ₹62.65 ₹63.00 0.00% [₹0.00] 1,79,324
08-Mar-2022 ₹61.90 ₹63.95 ₹61.90 ₹63.00 0.80% [₹0.50] 2,25,765
04-Mar-2022 ₹65.45 ₹65.45 ₹63.00 ₹63.60 -1.62% [-₹1.05] 2,90,667
03-Mar-2022 ₹64.70 ₹66.50 ₹64.30 ₹64.65 -0.77% [-₹0.50] 60,782
02-Mar-2022 ₹65.25 ₹65.70 ₹63.60 ₹65.15 0.39% [₹0.25] 58,859
28-Feb-2022 ₹62.90 ₹65.60 ₹62.05 ₹64.90 2.20% [₹1.40] 53,994
25-Feb-2022 ₹62.50 ₹63.90 ₹62.05 ₹63.50 4.96% [₹3.00] 84,273
24-Feb-2022 ₹64.15 ₹64.90 ₹60.10 ₹60.50 -9.57% [-₹6.40] 1,94,511
23-Feb-2022 ₹65.50 ₹68.35 ₹64.20 ₹66.90 2.37% [₹1.55] 90,667
22-Feb-2022 ₹66.65 ₹66.80 ₹64.00 ₹65.35 -3.04% [-₹2.05] 1,76,648
21-Feb-2022 ₹67.15 ₹69.80 ₹67.15 ₹67.40 -2.18% [-₹1.50] 98,850
18-Feb-2022 ₹76.65 ₹78.40 ₹67.35 ₹68.90 -7.14% [-₹5.30] 7,94,425
17-Feb-2022 ₹76.70 ₹76.70 ₹74.10 ₹74.20 -1.00% [-₹0.75] 30,648
16-Feb-2022 ₹75.25 ₹77.00 ₹74.50 ₹74.95 0.81% [₹0.60] 60,844
15-Feb-2022 ₹74.05 ₹76.20 ₹73.15 ₹74.35 0.68% [₹0.50] 1,07,310
14-Feb-2022 ₹76.25 ₹78.45 ₹73.05 ₹73.85 -4.89% [-₹3.80] 2,00,545
11-Feb-2022 ₹76.75 ₹79.90 ₹75.60 ₹77.65 0.84% [₹0.65] 3,35,414
10-Feb-2022 ₹78.00 ₹79.90 ₹75.35 ₹77.00 -1.03% [-₹0.80] 1,14,049
09-Feb-2022 ₹78.00 ₹80.25 ₹73.70 ₹77.80 1.10% [₹0.85] 4,88,319
08-Feb-2022 ₹80.00 ₹83.40 ₹76.25 ₹76.95 -3.75% [-₹3.00] 1,85,813
07-Feb-2022 ₹78.70 ₹80.70 ₹77.70 ₹79.95 1.59% [₹1.25] 1,08,013
04-Feb-2022 ₹80.30 ₹81.85 ₹78.35 ₹78.70 -1.13% [-₹0.90] 2,14,371
03-Feb-2022 ₹75.75 ₹82.90 ₹75.10 ₹79.60 6.28% [₹4.70] 8,71,972
02-Feb-2022 ₹76.45 ₹76.95 ₹74.60 ₹74.90 -0.27% [-₹0.20] 66,504
01-Feb-2022 ₹78.00 ₹78.00 ₹74.05 ₹75.10 -1.83% [-₹1.40] 67,866
31-Jan-2022 ₹78.65 ₹79.60 ₹76.15 ₹76.50 -0.78% [-₹0.60] 1,70,043
28-Jan-2022 ₹73.90 ₹78.45 ₹73.10 ₹77.10 5.69% [₹4.15] 3,88,686
27-Jan-2022 ₹72.00 ₹74.25 ₹70.90 ₹72.95 2.17% [₹1.55] 94,394
25-Jan-2022 ₹70.60 ₹73.80 ₹69.25 ₹71.40 1.49% [₹1.05] 2,09,417
24-Jan-2022 ₹76.60 ₹77.10 ₹69.25 ₹70.35 -4.55% [-₹3.35] 1,34,683
21-Jan-2022 ₹77.45 ₹77.45 ₹73.05 ₹73.70 -3.66% [-₹2.80] 1,22,445
20-Jan-2022 ₹77.80 ₹79.25 ₹76.30 ₹76.50 -0.46% [-₹0.35] 1,57,975
19-Jan-2022 ₹77.95 ₹77.95 ₹76.25 ₹76.85 -0.45% [-₹0.35] 56,362
18-Jan-2022 ₹79.85 ₹81.35 ₹76.65 ₹77.20 -1.59% [-₹1.25] 2,50,837
17-Jan-2022 ₹80.30 ₹80.50 ₹78.00 ₹78.45 -1.81% [-₹1.45] 97,797
14-Jan-2022 ₹79.00 ₹80.90 ₹78.10 ₹79.90 2.90% [₹2.25] 3,57,673
13-Jan-2022 ₹77.90 ₹79.00 ₹76.20 ₹77.65 1.97% [₹1.50] 3,04,390
12-Jan-2022 ₹77.00 ₹78.00 ₹75.10 ₹76.15 -0.72% [-₹0.55] 74,393
11-Jan-2022 ₹77.80 ₹79.20 ₹73.35 ₹76.70 -0.07% [-₹0.05] 2,15,197
10-Jan-2022 ₹74.20 ₹77.85 ₹74.20 ₹76.75 3.44% [₹2.55] 2,12,301
07-Jan-2022 ₹74.25 ₹76.45 ₹73.90 ₹74.20 -0.27% [-₹0.20] 68,853
06-Jan-2022 ₹74.50 ₹75.35 ₹72.50 ₹74.40 -0.47% [-₹0.35] 32,022
05-Jan-2022 ₹73.60 ₹76.15 ₹73.10 ₹74.75 2.19% [₹1.60] 68,453
04-Jan-2022 ₹78.50 ₹78.50 ₹71.30 ₹73.15 -3.88% [-₹2.95] 1,07,004
03-Jan-2022 ₹71.80 ₹78.50 ₹71.80 ₹76.10 5.99% [₹4.30] 3,58,729
31-Dec-2021 ₹71.75 ₹72.45 ₹71.50 ₹71.80 0.14% [₹0.10] 32,443
30-Dec-2021 ₹72.55 ₹72.65 ₹70.95 ₹71.70 -1.04% [-₹0.75] 29,530
29-Dec-2021 ₹70.00 ₹73.00 ₹69.70 ₹72.45 4.62% [₹3.20] 1,09,161
28-Dec-2021 ₹70.75 ₹70.75 ₹68.95 ₹69.25 1.24% [₹0.85] 41,775
27-Dec-2021 ₹70.00 ₹70.00 ₹66.65 ₹68.40 -0.58% [-₹0.40] 34,546
24-Dec-2021 ₹68.55 ₹69.80 ₹68.00 ₹68.80 0.44% [₹0.30] 40,302
23-Dec-2021 ₹67.65 ₹69.90 ₹67.65 ₹68.50 1.56% [₹1.05] 63,272
22-Dec-2021 ₹68.15 ₹69.75 ₹66.80 ₹67.45 -1.10% [-₹0.75] 57,699
21-Dec-2021 ₹67.30 ₹69.50 ₹67.00 ₹68.20 0.74% [₹0.50] 47,560
20-Dec-2021 ₹70.85 ₹70.85 ₹66.75 ₹67.70 -3.84% [-₹2.70] 64,203
17-Dec-2021 ₹72.55 ₹72.75 ₹70.00 ₹70.40 -2.56% [-₹1.85] 42,966
16-Dec-2021 ₹73.70 ₹74.60 ₹72.00 ₹72.25 -2.69% [-₹2.00] 72,863
15-Dec-2021 ₹75.90 ₹76.50 ₹73.45 ₹74.25 -0.60% [-₹0.45] 66,393
14-Dec-2021 ₹72.00 ₹75.40 ₹71.90 ₹74.70 3.89% [₹2.80] 1,47,836
13-Dec-2021 ₹71.00 ₹72.80 ₹70.90 ₹71.90 0.70% [₹0.50] 73,763
10-Dec-2021 ₹71.55 ₹72.00 ₹70.90 ₹71.40 0.92% [₹0.65] 41,345
09-Dec-2021 ₹70.85 ₹71.50 ₹70.10 ₹70.75 0.93% [₹0.65] 42,710
08-Dec-2021 ₹70.80 ₹71.05 ₹69.80 ₹70.10 -0.07% [-₹0.05] 58,885
07-Dec-2021 ₹69.90 ₹71.00 ₹69.05 ₹70.15 1.74% [₹1.20] 28,141
06-Dec-2021 ₹70.05 ₹70.95 ₹68.65 ₹68.95 -0.14% [-₹0.10] 37,953
03-Dec-2021 ₹69.00 ₹70.35 ₹68.85 ₹69.05 0.29% [₹0.20] 38,055
02-Dec-2021 ₹68.25 ₹69.35 ₹67.55 ₹68.85 1.40% [₹0.95] 38,176
01-Dec-2021 ₹69.70 ₹69.70 ₹67.50 ₹67.90 -0.07% [-₹0.05] 26,165