IDBI Bank Limited [IDBI]

Financial Services

31-Mar-2023
Open : ₹45.50
High : ₹46.00
Low : ₹44.80
Close : ₹45.00
0.00% [₹0.00]

Moving Average

NameValueAction
Simple Moving Average (9) 45.68 Sell
Simple Moving Average (21) 46.71 Sell
Simple Moving Average (25) 47.00 Sell
Simple Moving Average (50) 48.96 Sell
Simple Moving Average (100) 51.17 Sell
Simple Moving Average (200) 45.12 Sell
NameValueAction
Exponential Moving Average (9) 45.44 Sell
Exponential Moving Average (21) 46.51 Sell
Exponential Moving Average (25) 46.84 Sell
Exponential Moving Average (50) 48.33 Sell
Exponential Moving Average (100) 48.68 Sell
Exponential Moving Average (200) 47.63 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 45.66 - -
R3 46.93 46.47 45.33 46.80 -
R2 46.47 46.01 45.22 46.40 -
R1 45.73 45.73 45.11 45.60 45.50
P 45.27 45.27 45.27 45.20 45.15
S1 44.53 44.81 44.89 44.40 44.30
S2 44.07 44.53 44.78 46.40 -
S3 43.33 44.07 44.67 43.20 -
S4 - - 44.34 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹45.50 ₹46.00 ₹44.80 ₹45.00 0.00% [₹0.00] 43,75,447
29-Mar-2023 ₹43.25 ₹45.30 ₹43.10 ₹45.00 3.93% [₹1.70] 90,50,344
28-Mar-2023 ₹44.85 ₹45.25 ₹42.90 ₹43.30 -3.24% [-₹1.45] 73,68,866
27-Mar-2023 ₹46.30 ₹46.40 ₹44.40 ₹44.75 -3.35% [-₹1.55] 69,25,592
24-Mar-2023 ₹47.15 ₹47.35 ₹45.80 ₹46.30 -1.80% [-₹0.85] 60,68,556
23-Mar-2023 ₹47.40 ₹47.70 ₹47.00 ₹47.15 -0.95% [-₹0.45] 68,80,045
22-Mar-2023 ₹47.10 ₹47.90 ₹46.65 ₹47.60 1.71% [₹0.80] 61,37,340
21-Mar-2023 ₹45.90 ₹47.80 ₹45.65 ₹46.80 3.43% [₹1.55] 1,41,20,114
20-Mar-2023 ₹46.05 ₹46.70 ₹44.50 ₹45.25 -3.10% [-₹1.45] 1,04,76,032
17-Mar-2023 ₹44.50 ₹47.05 ₹44.50 ₹46.70 5.18% [₹2.30] 2,07,48,757
16-Mar-2023 ₹45.35 ₹45.35 ₹44.05 ₹44.40 -1.77% [-₹0.80] 50,90,037
15-Mar-2023 ₹45.70 ₹46.25 ₹45.10 ₹45.20 -0.33% [-₹0.15] 33,29,575
14-Mar-2023 ₹46.40 ₹46.50 ₹45.10 ₹45.35 -2.47% [-₹1.15] 63,43,674
13-Mar-2023 ₹47.15 ₹47.80 ₹46.30 ₹46.50 -2.52% [-₹1.20] 52,00,712
10-Mar-2023 ₹48.00 ₹48.20 ₹47.45 ₹47.70 -1.45% [-₹0.70] 46,82,132
09-Mar-2023 ₹48.95 ₹49.40 ₹48.15 ₹48.40 -1.02% [-₹0.50] 38,21,605
08-Mar-2023 ₹49.00 ₹49.30 ₹48.65 ₹48.90 -0.61% [-₹0.30] 38,70,678
06-Mar-2023 ₹49.70 ₹50.50 ₹49.05 ₹49.20 -0.71% [-₹0.35] 71,44,566
03-Mar-2023 ₹48.95 ₹50.55 ₹48.95 ₹49.55 1.64% [₹0.80] 84,63,560
02-Mar-2023 ₹49.05 ₹49.50 ₹48.60 ₹48.75 -0.71% [-₹0.35] 50,72,179
01-Mar-2023 ₹48.35 ₹49.40 ₹48.25 ₹49.10 1.66% [₹0.80] 42,51,591
28-Feb-2023 ₹48.30 ₹48.70 ₹47.90 ₹48.30 0.31% [₹0.15] 92,85,413
27-Feb-2023 ₹48.55 ₹48.75 ₹47.60 ₹48.15 -1.23% [-₹0.60] 72,26,460
24-Feb-2023 ₹49.35 ₹49.70 ₹48.60 ₹48.75 -0.51% [-₹0.25] 33,56,256
23-Feb-2023 ₹48.10 ₹49.25 ₹47.25 ₹49.00 1.55% [₹0.75] 54,99,761
22-Feb-2023 ₹49.90 ₹50.00 ₹47.90 ₹48.25 -3.98% [-₹2.00] 57,83,551
21-Feb-2023 ₹50.00 ₹50.90 ₹49.30 ₹50.25 0.70% [₹0.35] 67,53,081
20-Feb-2023 ₹48.95 ₹50.15 ₹48.90 ₹49.90 2.89% [₹1.40] 90,59,906
17-Feb-2023 ₹48.60 ₹48.85 ₹48.25 ₹48.50 -0.82% [-₹0.40] 23,21,347
16-Feb-2023 ₹49.00 ₹49.40 ₹48.60 ₹48.90 0.20% [₹0.10] 36,42,411
15-Feb-2023 ₹48.20 ₹48.95 ₹48.15 ₹48.80 1.04% [₹0.50] 34,65,502
14-Feb-2023 ₹49.00 ₹49.00 ₹48.20 ₹48.30 -1.02% [-₹0.50] 46,79,528
13-Feb-2023 ₹49.70 ₹49.80 ₹48.35 ₹48.80 -1.41% [-₹0.70] 57,14,175
10-Feb-2023 ₹49.70 ₹50.85 ₹49.25 ₹49.50 -0.90% [-₹0.45] 69,52,245
09-Feb-2023 ₹50.35 ₹50.50 ₹49.75 ₹49.95 -1.19% [-₹0.60] 44,37,947
08-Feb-2023 ₹50.65 ₹51.00 ₹50.40 ₹50.55 -0.10% [-₹0.05] 40,20,672
07-Feb-2023 ₹51.00 ₹51.20 ₹50.35 ₹50.60 -0.69% [-₹0.35] 55,35,991
06-Feb-2023 ₹50.15 ₹51.30 ₹49.90 ₹50.95 2.10% [₹1.05] 67,58,593
03-Feb-2023 ₹50.45 ₹50.80 ₹48.50 ₹49.90 -0.60% [-₹0.30] 81,99,365
02-Feb-2023 ₹50.00 ₹51.50 ₹49.55 ₹50.20 -0.50% [-₹0.25] 70,32,992
01-Feb-2023 ₹53.00 ₹53.75 ₹48.75 ₹50.45 -3.35% [-₹1.75] 1,60,80,995
31-Jan-2023 ₹50.70 ₹52.65 ₹49.85 ₹52.20 3.47% [₹1.75] 77,44,046
30-Jan-2023 ₹50.40 ₹52.30 ₹49.75 ₹50.45 -1.18% [-₹0.60] 90,34,823
27-Jan-2023 ₹52.70 ₹52.90 ₹49.50 ₹51.05 -3.04% [-₹1.60] 1,04,11,654
25-Jan-2023 ₹53.50 ₹53.70 ₹52.20 ₹52.65 -1.68% [-₹0.90] 59,29,862
24-Jan-2023 ₹55.25 ₹55.55 ₹53.00 ₹53.55 -2.46% [-₹1.35] 1,05,99,130
23-Jan-2023 ₹54.85 ₹55.65 ₹54.65 ₹54.90 0.46% [₹0.25] 78,27,908
20-Jan-2023 ₹54.65 ₹55.15 ₹54.50 ₹54.65 0.09% [₹0.05] 42,52,086
19-Jan-2023 ₹54.65 ₹54.90 ₹54.30 ₹54.60 -0.55% [-₹0.30] 48,55,076
18-Jan-2023 ₹55.15 ₹55.45 ₹54.70 ₹54.90 0.00% [₹0.00] 60,48,261
17-Jan-2023 ₹55.80 ₹55.80 ₹54.25 ₹54.90 -1.08% [-₹0.60] 80,81,627
16-Jan-2023 ₹54.80 ₹56.15 ₹54.75 ₹55.50 1.83% [₹1.00] 1,54,04,255
13-Jan-2023 ₹54.50 ₹55.20 ₹54.00 ₹54.50 0.46% [₹0.25] 1,08,73,914
12-Jan-2023 ₹55.20 ₹55.40 ₹53.90 ₹54.25 -2.25% [-₹1.25] 1,31,07,869
11-Jan-2023 ₹56.00 ₹56.10 ₹54.65 ₹55.50 -0.72% [-₹0.40] 1,97,25,130
10-Jan-2023 ₹58.35 ₹58.35 ₹55.65 ₹55.90 -4.93% [-₹2.90] 3,13,19,906
09-Jan-2023 ₹61.50 ₹62.00 ₹58.10 ₹58.80 -0.34% [-₹0.20] 6,06,87,131
06-Jan-2023 ₹56.90 ₹59.70 ₹56.10 ₹59.00 7.76% [₹4.25] 10,07,16,858
05-Jan-2023 ₹54.80 ₹55.40 ₹53.65 ₹54.75 0.18% [₹0.10] 1,11,20,438
04-Jan-2023 ₹56.20 ₹56.80 ₹54.30 ₹54.65 -2.24% [-₹1.25] 1,24,11,226
03-Jan-2023 ₹55.25 ₹56.65 ₹55.25 ₹55.90 1.36% [₹0.75] 1,00,30,980
02-Jan-2023 ₹54.50 ₹55.65 ₹54.40 ₹55.15 1.47% [₹0.80] 1,06,27,384
30-Dec-2022 ₹54.10 ₹55.40 ₹53.85 ₹54.35 1.02% [₹0.55] 1,42,66,559
29-Dec-2022 ₹53.00 ₹53.95 ₹52.30 ₹53.80 1.32% [₹0.70] 1,04,96,598
28-Dec-2022 ₹52.90 ₹54.10 ₹52.35 ₹53.10 0.38% [₹0.20] 1,05,52,016
27-Dec-2022 ₹52.80 ₹53.50 ₹51.90 ₹52.90 2.03% [₹1.05] 1,23,00,298
26-Dec-2022 ₹49.00 ₹52.75 ₹47.85 ₹51.85 6.25% [₹3.05] 2,04,16,920
23-Dec-2022 ₹51.35 ₹51.35 ₹48.15 ₹48.80 -5.79% [-₹3.00] 1,99,68,699
22-Dec-2022 ₹54.50 ₹54.90 ₹51.40 ₹51.80 -3.54% [-₹1.90] 2,05,14,287
21-Dec-2022 ₹56.30 ₹57.80 ₹53.15 ₹53.70 -3.94% [-₹2.20] 1,86,85,918
20-Dec-2022 ₹57.40 ₹57.50 ₹55.60 ₹55.90 -2.27% [-₹1.30] 1,44,12,016
19-Dec-2022 ₹57.50 ₹57.95 ₹56.30 ₹57.20 0.00% [₹0.00] 1,12,34,411
16-Dec-2022 ₹58.70 ₹59.60 ₹56.70 ₹57.20 -2.64% [-₹1.55] 2,16,78,327
15-Dec-2022 ₹57.25 ₹61.00 ₹57.00 ₹58.75 2.62% [₹1.50] 5,49,04,764
14-Dec-2022 ₹58.45 ₹58.85 ₹56.60 ₹57.25 -1.46% [-₹0.85] 2,54,69,630
13-Dec-2022 ₹55.75 ₹58.70 ₹55.30 ₹58.10 5.06% [₹2.80] 4,05,88,282
12-Dec-2022 ₹54.85 ₹55.65 ₹53.60 ₹55.30 1.00% [₹0.55] 1,90,52,453
09-Dec-2022 ₹58.30 ₹59.70 ₹53.80 ₹54.75 -5.60% [-₹3.25] 4,65,65,788
08-Dec-2022 ₹59.10 ₹60.45 ₹57.50 ₹58.00 -1.44% [-₹0.85] 3,09,03,530
07-Dec-2022 ₹58.75 ₹60.50 ₹58.50 ₹58.85 0.26% [₹0.15] 5,25,41,046
06-Dec-2022 ₹54.50 ₹59.90 ₹54.30 ₹58.70 8.20% [₹4.45] 7,45,14,483
05-Dec-2022 ₹54.05 ₹55.30 ₹53.70 ₹54.25 0.65% [₹0.35] 1,29,76,810
02-Dec-2022 ₹53.05 ₹54.90 ₹52.85 ₹53.90 1.41% [₹0.75] 1,59,53,184
01-Dec-2022 ₹53.50 ₹53.75 ₹52.55 ₹53.15 -0.56% [-₹0.30] 1,21,25,595
30-Nov-2022 ₹54.45 ₹54.80 ₹52.75 ₹53.45 -1.57% [-₹0.85] 1,96,22,074
29-Nov-2022 ₹53.95 ₹55.60 ₹53.10 ₹54.30 2.74% [₹1.45] 5,24,05,381
28-Nov-2022 ₹51.50 ₹53.85 ₹51.05 ₹52.85 3.73% [₹1.90] 2,25,62,817
25-Nov-2022 ₹49.25 ₹53.00 ₹49.00 ₹50.95 4.09% [₹2.00] 4,03,11,394
24-Nov-2022 ₹48.80 ₹49.50 ₹48.60 ₹48.95 0.82% [₹0.40] 83,09,406
23-Nov-2022 ₹49.35 ₹50.10 ₹47.85 ₹48.55 -1.12% [-₹0.55] 1,39,67,592
22-Nov-2022 ₹50.25 ₹51.00 ₹48.75 ₹49.10 -1.50% [-₹0.75] 1,51,03,942
21-Nov-2022 ₹48.60 ₹50.85 ₹48.05 ₹49.85 3.10% [₹1.50] 2,99,76,222
18-Nov-2022 ₹46.90 ₹48.70 ₹46.70 ₹48.35 3.53% [₹1.65] 1,78,45,779
17-Nov-2022 ₹46.80 ₹47.15 ₹46.30 ₹46.70 -0.21% [-₹0.10] 53,95,640
14-Nov-2022 ₹47.85 ₹48.10 ₹46.80 ₹47.05 -1.67% [-₹0.80] 65,64,051
11-Nov-2022 ₹49.90 ₹50.40 ₹47.55 ₹47.85 -3.24% [-₹1.60] 1,51,43,839
10-Nov-2022 ₹49.50 ₹50.95 ₹49.05 ₹49.45 -0.10% [-₹0.05] 2,07,03,433
09-Nov-2022 ₹47.05 ₹51.25 ₹46.60 ₹49.50 6.22% [₹2.90] 5,02,64,555
07-Nov-2022 ₹45.75 ₹48.00 ₹45.65 ₹46.60 2.87% [₹1.30] 1,94,95,008
04-Nov-2022 ₹44.80 ₹46.00 ₹44.50 ₹45.30 1.80% [₹0.80] 1,21,81,792
03-Nov-2022 ₹43.25 ₹44.65 ₹43.15 ₹44.50 2.42% [₹1.05] 73,64,654
31-Oct-2022 ₹44.80 ₹44.80 ₹43.80 ₹43.90 -1.24% [-₹0.55] 54,69,555
27-Oct-2022 ₹45.45 ₹45.80 ₹44.90 ₹45.20 0.33% [₹0.15] 54,47,809
25-Oct-2022 ₹45.20 ₹45.65 ₹44.75 ₹45.05 -0.44% [-₹0.20] 80,51,993
24-Oct-2022 ₹45.50 ₹45.80 ₹45.05 ₹45.25 2.14% [₹0.95] 39,22,588
20-Oct-2022 ₹43.60 ₹45.80 ₹43.55 ₹44.95 2.16% [₹0.95] 1,99,63,537
19-Oct-2022 ₹43.45 ₹44.40 ₹43.30 ₹44.00 1.38% [₹0.60] 70,70,287
18-Oct-2022 ₹43.20 ₹43.95 ₹42.95 ₹43.40 1.28% [₹0.55] 49,24,119
17-Oct-2022 ₹42.40 ₹43.35 ₹41.70 ₹42.85 0.82% [₹0.35] 54,77,836
14-Oct-2022 ₹43.30 ₹43.85 ₹42.25 ₹42.50 -0.35% [-₹0.15] 76,27,982
13-Oct-2022 ₹43.95 ₹44.30 ₹42.30 ₹42.65 -3.07% [-₹1.35] 76,36,035
12-Oct-2022 ₹44.90 ₹44.90 ₹43.50 ₹44.00 -1.35% [-₹0.60] 74,91,129
11-Oct-2022 ₹46.00 ₹46.20 ₹44.35 ₹44.60 -4.19% [-₹1.95] 1,08,07,306
10-Oct-2022 ₹46.00 ₹47.50 ₹45.20 ₹46.55 9.02% [₹3.85] 4,47,40,509
07-Oct-2022 ₹42.30 ₹42.90 ₹42.05 ₹42.70 0.83% [₹0.35] 37,78,622
06-Oct-2022 ₹43.00 ₹43.60 ₹41.85 ₹42.35 -0.82% [-₹0.35] 64,39,831
04-Oct-2022 ₹41.95 ₹42.95 ₹41.75 ₹42.70 3.64% [₹1.50] 49,62,406
03-Oct-2022 ₹41.50 ₹42.50 ₹40.90 ₹41.20 -0.12% [-₹0.05] 62,96,673
30-Sep-2022 ₹40.30 ₹41.65 ₹40.10 ₹41.25 2.74% [₹1.10] 58,45,305
29-Sep-2022 ₹40.50 ₹40.75 ₹39.90 ₹40.15 0.12% [₹0.05] 42,84,973
28-Sep-2022 ₹40.00 ₹40.55 ₹39.80 ₹40.10 -0.87% [-₹0.35] 61,57,262
26-Sep-2022 ₹42.20 ₹42.30 ₹40.05 ₹40.25 -5.52% [-₹2.35] 74,89,222
23-Sep-2022 ₹44.20 ₹44.20 ₹42.50 ₹42.60 -3.29% [-₹1.45] 78,87,956
22-Sep-2022 ₹44.10 ₹44.90 ₹43.45 ₹44.05 -0.23% [-₹0.10] 85,92,628
21-Sep-2022 ₹45.20 ₹45.50 ₹43.90 ₹44.15 -2.43% [-₹1.10] 59,45,940
20-Sep-2022 ₹45.00 ₹46.50 ₹44.75 ₹45.25 1.69% [₹0.75] 1,19,75,190
19-Sep-2022 ₹44.90 ₹45.25 ₹43.90 ₹44.50 -0.34% [-₹0.15] 81,43,016
16-Sep-2022 ₹46.00 ₹46.25 ₹44.00 ₹44.65 -3.15% [-₹1.45] 1,00,82,054
15-Sep-2022 ₹46.75 ₹47.40 ₹45.85 ₹46.10 -0.32% [-₹0.15] 1,54,62,609
14-Sep-2022 ₹43.65 ₹47.70 ₹43.55 ₹46.25 4.28% [₹1.90] 3,13,71,776
13-Sep-2022 ₹44.10 ₹44.90 ₹43.90 ₹44.35 1.26% [₹0.55] 1,15,94,846
12-Sep-2022 ₹44.00 ₹44.45 ₹43.55 ₹43.80 0.23% [₹0.10] 78,93,963
09-Sep-2022 ₹44.00 ₹44.75 ₹43.40 ₹43.70 -0.11% [-₹0.05] 75,68,632
08-Sep-2022 ₹44.05 ₹44.25 ₹43.50 ₹43.75 0.00% [₹0.00] 61,58,207
07-Sep-2022 ₹43.40 ₹44.30 ₹43.20 ₹43.75 0.69% [₹0.30] 71,83,613
06-Sep-2022 ₹43.50 ₹44.15 ₹42.75 ₹43.45 0.35% [₹0.15] 1,12,06,269
05-Sep-2022 ₹43.40 ₹44.00 ₹43.20 ₹43.30 0.23% [₹0.10] 69,63,717
02-Sep-2022 ₹44.30 ₹44.35 ₹43.05 ₹43.20 -1.93% [-₹0.85] 70,56,398
01-Sep-2022 ₹43.75 ₹44.65 ₹43.50 ₹44.05 0.23% [₹0.10] 1,16,05,296
30-Aug-2022 ₹45.80 ₹46.60 ₹43.55 ₹43.95 -2.55% [-₹1.15] 3,12,18,307
29-Aug-2022 ₹44.00 ₹45.50 ₹43.20 ₹45.10 -1.42% [-₹0.65] 1,66,99,199
26-Aug-2022 ₹43.85 ₹46.40 ₹43.75 ₹45.75 6.27% [₹2.70] 4,92,47,828
25-Aug-2022 ₹40.60 ₹44.25 ₹40.55 ₹43.05 7.36% [₹2.95] 5,49,24,313
24-Aug-2022 ₹39.00 ₹41.00 ₹39.00 ₹40.10 2.82% [₹1.10] 1,11,64,978
23-Aug-2022 ₹39.00 ₹39.55 ₹38.65 ₹39.00 -0.38% [-₹0.15] 46,07,083
22-Aug-2022 ₹39.75 ₹39.75 ₹38.85 ₹39.15 -1.76% [-₹0.70] 40,03,262
19-Aug-2022 ₹40.75 ₹40.90 ₹39.70 ₹39.85 -2.21% [-₹0.90] 50,64,231
18-Aug-2022 ₹41.00 ₹41.30 ₹40.60 ₹40.75 0.37% [₹0.15] 65,81,072
17-Aug-2022 ₹40.45 ₹41.20 ₹40.20 ₹40.60 0.74% [₹0.30] 52,71,017
16-Aug-2022 ₹39.80 ₹41.50 ₹39.10 ₹40.30 1.13% [₹0.45] 1,59,49,557
12-Aug-2022 ₹40.65 ₹41.90 ₹39.20 ₹39.85 -2.09% [-₹0.85] 1,06,03,924
11-Aug-2022 ₹41.15 ₹41.30 ₹40.30 ₹40.70 -0.37% [-₹0.15] 52,49,362
10-Aug-2022 ₹40.90 ₹41.80 ₹39.65 ₹40.85 -0.12% [-₹0.05] 78,93,183
05-Aug-2022 ₹41.40 ₹41.70 ₹40.45 ₹40.75 -2.40% [-₹1.00] 1,12,17,393
04-Aug-2022 ₹41.85 ₹42.90 ₹40.00 ₹41.75 1.21% [₹0.50] 4,07,25,126
03-Aug-2022 ₹36.50 ₹41.90 ₹36.00 ₹41.25 13.32% [₹4.85] 5,99,85,601
02-Aug-2022 ₹36.45 ₹37.35 ₹35.80 ₹36.40 -0.27% [-₹0.10] 1,13,60,889
01-Aug-2022 ₹35.50 ₹36.85 ₹35.25 ₹36.50 3.25% [₹1.15] 61,27,623
29-Jul-2022 ₹35.60 ₹35.90 ₹35.30 ₹35.35 0.28% [₹0.10] 32,93,131
28-Jul-2022 ₹35.30 ₹35.65 ₹35.10 ₹35.25 0.71% [₹0.25] 34,13,810
27-Jul-2022 ₹35.10 ₹35.35 ₹34.85 ₹35.00 -0.28% [-₹0.10] 32,47,839
26-Jul-2022 ₹35.40 ₹36.00 ₹35.00 ₹35.10 -0.28% [-₹0.10] 39,97,561
25-Jul-2022 ₹36.55 ₹36.55 ₹34.90 ₹35.20 -3.83% [-₹1.40] 66,34,837
22-Jul-2022 ₹37.10 ₹37.35 ₹36.35 ₹36.60 -0.54% [-₹0.20] 48,81,235
21-Jul-2022 ₹36.35 ₹37.45 ₹36.05 ₹36.80 1.66% [₹0.60] 1,09,32,764
20-Jul-2022 ₹36.35 ₹36.60 ₹35.85 ₹36.20 0.14% [₹0.05] 64,77,251
19-Jul-2022 ₹35.90 ₹36.75 ₹35.55 ₹36.15 -0.41% [-₹0.15] 1,04,30,595
18-Jul-2022 ₹35.70 ₹36.85 ₹35.30 ₹36.30 2.98% [₹1.05] 1,02,93,189
15-Jul-2022 ₹33.70 ₹35.55 ₹33.15 ₹35.25 5.22% [₹1.75] 1,15,47,922
14-Jul-2022 ₹34.65 ₹34.75 ₹33.10 ₹33.50 -1.03% [-₹0.35] 1,05,28,876
13-Jul-2022 ₹32.50 ₹34.30 ₹32.20 ₹33.85 4.64% [₹1.50] 1,25,71,709
12-Jul-2022 ₹32.45 ₹33.20 ₹32.15 ₹32.35 -1.07% [-₹0.35] 44,00,913
11-Jul-2022 ₹31.50 ₹33.30 ₹31.30 ₹32.70 3.48% [₹1.10] 82,85,051
08-Jul-2022 ₹31.85 ₹31.85 ₹31.35 ₹31.60 0.00% [₹0.00] 33,47,135
07-Jul-2022 ₹30.80 ₹31.80 ₹30.75 ₹31.60 2.76% [₹0.85] 96,25,190
06-Jul-2022 ₹30.85 ₹30.85 ₹30.50 ₹30.75 0.00% [₹0.00] 36,39,368
05-Jul-2022 ₹31.05 ₹31.30 ₹30.65 ₹30.75 -0.16% [-₹0.05] 73,18,489
04-Jul-2022 ₹30.95 ₹31.05 ₹30.65 ₹30.80 0.00% [₹0.00] 36,70,564
01-Jul-2022 ₹30.90 ₹31.00 ₹30.60 ₹30.80 0.00% [₹0.00] 30,91,913
30-Jun-2022 ₹30.90 ₹31.10 ₹30.50 ₹30.80 0.00% [₹0.00] 32,34,079
29-Jun-2022 ₹31.10 ₹31.25 ₹30.65 ₹30.80 -1.44% [-₹0.45] 42,92,468
28-Jun-2022 ₹31.60 ₹31.60 ₹31.15 ₹31.25 -0.95% [-₹0.30] 36,19,631
27-Jun-2022 ₹31.85 ₹32.10 ₹31.50 ₹31.55 0.00% [₹0.00] 65,26,510
24-Jun-2022 ₹31.85 ₹32.00 ₹31.40 ₹31.55 0.00% [₹0.00] 44,80,299
22-Jun-2022 ₹32.25 ₹32.25 ₹31.25 ₹31.55 -1.87% [-₹0.60] 63,70,881
21-Jun-2022 ₹32.00 ₹32.30 ₹31.35 ₹32.15 1.90% [₹0.60] 66,33,843
20-Jun-2022 ₹33.50 ₹33.75 ₹31.20 ₹31.55 -5.68% [-₹1.90] 43,27,970
17-Jun-2022 ₹33.40 ₹33.80 ₹33.00 ₹33.45 -0.59% [-₹0.20] 33,80,997
16-Jun-2022 ₹34.70 ₹34.95 ₹33.20 ₹33.65 -2.04% [-₹0.70] 32,41,400
15-Jun-2022 ₹34.65 ₹35.05 ₹34.15 ₹34.35 -0.72% [-₹0.25] 29,10,026
14-Jun-2022 ₹34.65 ₹35.45 ₹34.35 ₹34.60 -0.72% [-₹0.25] 35,85,987
13-Jun-2022 ₹36.70 ₹36.70 ₹34.65 ₹34.85 -5.04% [-₹1.85] 51,28,654
10-Jun-2022 ₹37.05 ₹37.15 ₹36.55 ₹36.70 -2.00% [-₹0.75] 23,00,859
09-Jun-2022 ₹37.40 ₹37.70 ₹37.10 ₹37.45 0.00% [₹0.00] 32,75,775
08-Jun-2022 ₹37.50 ₹38.30 ₹37.10 ₹37.45 0.40% [₹0.15] 48,53,134
07-Jun-2022 ₹37.05 ₹37.70 ₹36.80 ₹37.30 0.67% [₹0.25] 47,94,153
06-Jun-2022 ₹37.10 ₹37.70 ₹36.80 ₹37.05 1.65% [₹0.60] 69,53,368
03-Jun-2022 ₹37.45 ₹37.55 ₹36.15 ₹36.45 -1.35% [-₹0.50] 36,52,927
02-Jun-2022 ₹36.75 ₹37.25 ₹36.50 ₹36.95 0.54% [₹0.20] 47,96,778
01-Jun-2022 ₹37.00 ₹37.30 ₹36.30 ₹36.75 0.27% [₹0.10] 39,60,846
31-May-2022 ₹35.95 ₹37.20 ₹35.95 ₹36.65 1.95% [₹0.70] 61,27,728
30-May-2022 ₹35.45 ₹36.45 ₹34.80 ₹35.95 3.45% [₹1.20] 95,52,904
27-May-2022 ₹34.10 ₹35.75 ₹34.00 ₹34.75 4.83% [₹1.60] 1,21,00,620
26-May-2022 ₹33.95 ₹34.00 ₹32.30 ₹33.15 -1.04% [-₹0.35] 89,48,369
25-May-2022 ₹35.90 ₹35.95 ₹33.40 ₹33.50 -5.90% [-₹2.10] 54,83,749
24-May-2022 ₹36.90 ₹36.90 ₹35.15 ₹35.60 -2.60% [-₹0.95] 43,99,892
23-May-2022 ₹37.05 ₹37.45 ₹36.35 ₹36.55 -0.41% [-₹0.15] 44,71,122
20-May-2022 ₹36.70 ₹37.40 ₹36.55 ₹36.70 1.24% [₹0.45] 67,59,968
19-May-2022 ₹37.05 ₹37.70 ₹36.10 ₹36.25 -4.86% [-₹1.85] 56,34,343
18-May-2022 ₹38.25 ₹38.85 ₹37.80 ₹38.10 -0.39% [-₹0.15] 44,64,399
17-May-2022 ₹37.70 ₹38.40 ₹37.25 ₹38.25 2.68% [₹1.00] 40,36,018
16-May-2022 ₹36.75 ₹37.55 ₹36.15 ₹37.25 2.76% [₹1.00] 45,67,390
13-May-2022 ₹37.30 ₹37.65 ₹36.00 ₹36.25 -1.09% [-₹0.40] 78,47,331
12-May-2022 ₹37.70 ₹38.25 ₹36.25 ₹36.65 -5.42% [-₹2.10] 66,00,408
11-May-2022 ₹40.15 ₹40.55 ₹37.75 ₹38.75 -3.25% [-₹1.30] 58,75,625
10-May-2022 ₹40.55 ₹41.05 ₹39.90 ₹40.05 -0.87% [-₹0.35] 34,14,170
09-May-2022 ₹40.75 ₹40.90 ₹40.00 ₹40.40 -1.82% [-₹0.75] 43,09,521
06-May-2022 ₹40.50 ₹41.75 ₹39.50 ₹41.15 -0.60% [-₹0.25] 89,92,610
05-May-2022 ₹43.85 ₹44.20 ₹41.25 ₹41.40 -4.17% [-₹1.80] 96,53,168
04-May-2022 ₹45.80 ₹45.95 ₹42.85 ₹43.20 -5.05% [-₹2.30] 75,17,894
02-May-2022 ₹45.00 ₹47.00 ₹45.00 ₹45.50 0.44% [₹0.20] 1,06,35,008
29-Apr-2022 ₹46.50 ₹46.60 ₹45.10 ₹45.30 -2.27% [-₹1.05] 45,63,664
28-Apr-2022 ₹47.80 ₹47.80 ₹46.10 ₹46.35 -2.01% [-₹0.95] 49,69,861
27-Apr-2022 ₹45.00 ₹48.10 ₹44.80 ₹47.30 4.53% [₹2.05] 1,73,80,119
26-Apr-2022 ₹45.25 ₹46.10 ₹45.10 ₹45.25 0.89% [₹0.40] 40,85,852
25-Apr-2022 ₹45.60 ₹45.60 ₹44.75 ₹44.85 -2.50% [-₹1.15] 37,73,833
22-Apr-2022 ₹46.00 ₹47.20 ₹45.80 ₹46.00 -0.97% [-₹0.45] 54,72,131
21-Apr-2022 ₹46.70 ₹47.15 ₹46.20 ₹46.45 -0.21% [-₹0.10] 36,97,425
20-Apr-2022 ₹46.10 ₹46.85 ₹45.65 ₹46.55 1.31% [₹0.60] 45,37,151
19-Apr-2022 ₹47.20 ₹47.50 ₹45.20 ₹45.95 -2.34% [-₹1.10] 53,50,083
18-Apr-2022 ₹47.45 ₹48.00 ₹46.35 ₹47.05 -0.63% [-₹0.30] 62,44,537
13-Apr-2022 ₹46.15 ₹47.85 ₹45.60 ₹47.35 3.05% [₹1.40] 1,12,10,804
12-Apr-2022 ₹47.40 ₹47.40 ₹45.65 ₹45.95 -2.96% [-₹1.40] 49,61,782
11-Apr-2022 ₹47.55 ₹48.05 ₹47.00 ₹47.35 -0.42% [-₹0.20] 54,51,024
08-Apr-2022 ₹48.30 ₹48.40 ₹47.20 ₹47.55 -0.42% [-₹0.20] 59,12,194
07-Apr-2022 ₹49.00 ₹49.00 ₹47.40 ₹47.75 -2.05% [-₹1.00] 92,82,915
06-Apr-2022 ₹48.40 ₹50.20 ₹48.10 ₹48.75 7.85% [₹3.55] 4,46,23,832
05-Apr-2022 ₹45.00 ₹45.90 ₹44.80 ₹45.20 0.56% [₹0.25] 76,32,542
04-Apr-2022 ₹44.55 ₹45.40 ₹44.35 ₹44.95 1.81% [₹0.80] 57,94,098
01-Apr-2022 ₹43.45 ₹44.35 ₹43.00 ₹44.15 3.15% [₹1.35] 51,45,569
31-Mar-2022 ₹43.30 ₹43.35 ₹42.60 ₹42.80 -0.47% [-₹0.20] 53,64,030
30-Mar-2022 ₹43.55 ₹44.25 ₹42.70 ₹43.00 0.58% [₹0.25] 89,94,396
29-Mar-2022 ₹44.40 ₹44.70 ₹41.50 ₹42.75 -3.39% [-₹1.50] 60,32,953
28-Mar-2022 ₹45.00 ₹45.30 ₹44.00 ₹44.25 -1.88% [-₹0.85] 46,94,524
25-Mar-2022 ₹45.40 ₹46.55 ₹44.90 ₹45.10 -0.22% [-₹0.10] 77,57,424
24-Mar-2022 ₹44.70 ₹46.00 ₹44.40 ₹45.20 0.89% [₹0.40] 62,56,615
23-Mar-2022 ₹45.50 ₹45.95 ₹44.65 ₹44.80 -1.10% [-₹0.50] 55,51,823
22-Mar-2022 ₹44.95 ₹46.20 ₹43.90 ₹45.30 1.23% [₹0.55] 1,06,51,646
21-Mar-2022 ₹43.20 ₹45.90 ₹42.95 ₹44.75 4.43% [₹1.90] 1,73,09,093
17-Mar-2022 ₹43.55 ₹43.90 ₹42.75 ₹42.85 -1.15% [-₹0.50] 63,80,662
16-Mar-2022 ₹43.25 ₹44.00 ₹42.65 ₹43.35 1.40% [₹0.60] 61,28,536
15-Mar-2022 ₹43.20 ₹43.45 ₹42.30 ₹42.75 -0.58% [-₹0.25] 59,45,117
14-Mar-2022 ₹43.15 ₹44.30 ₹42.65 ₹43.00 0.12% [₹0.05] 73,63,749
11-Mar-2022 ₹42.85 ₹43.50 ₹42.65 ₹42.95 -0.12% [-₹0.05] 82,55,593
10-Mar-2022 ₹43.90 ₹44.40 ₹42.80 ₹43.00 0.23% [₹0.10] 54,23,747
09-Mar-2022 ₹41.95 ₹43.30 ₹41.80 ₹42.90 2.39% [₹1.00] 48,82,377
08-Mar-2022 ₹41.05 ₹42.40 ₹40.85 ₹41.90 2.44% [₹1.00] 64,71,508
04-Mar-2022 ₹42.90 ₹43.10 ₹42.00 ₹42.10 -2.77% [-₹1.20] 52,73,744
03-Mar-2022 ₹43.60 ₹43.95 ₹42.90 ₹43.30 0.46% [₹0.20] 56,65,601
02-Mar-2022 ₹43.25 ₹43.70 ₹42.60 ₹43.10 -2.05% [-₹0.90] 51,81,251
28-Feb-2022 ₹43.10 ₹44.30 ₹42.55 ₹44.00 0.69% [₹0.30] 65,58,600
25-Feb-2022 ₹42.45 ₹43.90 ₹42.45 ₹43.70 6.20% [₹2.55] 79,70,544
24-Feb-2022 ₹42.00 ₹43.85 ₹40.75 ₹41.15 -8.76% [-₹3.95] 1,36,22,229
23-Feb-2022 ₹44.85 ₹45.80 ₹44.55 ₹45.10 2.15% [₹0.95] 51,97,404
22-Feb-2022 ₹44.45 ₹45.35 ₹43.90 ₹44.15 -4.13% [-₹1.90] 81,86,841
21-Feb-2022 ₹47.45 ₹47.50 ₹45.80 ₹46.05 -2.64% [-₹1.25] 60,66,574
18-Feb-2022 ₹47.80 ₹48.15 ₹47.05 ₹47.30 -0.84% [-₹0.40] 46,31,227
17-Feb-2022 ₹49.15 ₹49.25 ₹47.15 ₹47.70 -2.15% [-₹1.05] 72,81,225
16-Feb-2022 ₹48.90 ₹49.80 ₹48.15 ₹48.75 3.28% [₹1.55] 1,63,88,150
15-Feb-2022 ₹45.50 ₹47.90 ₹43.70 ₹47.20 4.54% [₹2.05] 1,61,38,323
14-Feb-2022 ₹45.00 ₹46.85 ₹45.00 ₹45.15 -5.25% [-₹2.50] 1,02,84,218
11-Feb-2022 ₹48.00 ₹48.40 ₹47.50 ₹47.65 -1.85% [-₹0.90] 45,23,815
10-Feb-2022 ₹48.60 ₹48.95 ₹48.25 ₹48.55 0.31% [₹0.15] 43,63,417
09-Feb-2022 ₹49.15 ₹49.30 ₹48.25 ₹48.40 -0.62% [-₹0.30] 43,01,221
08-Feb-2022 ₹49.55 ₹49.85 ₹48.05 ₹48.70 -1.42% [-₹0.70] 74,92,918
07-Feb-2022 ₹50.40 ₹51.20 ₹49.10 ₹49.40 -1.59% [-₹0.80] 1,05,55,724
04-Feb-2022 ₹51.80 ₹52.10 ₹50.00 ₹50.20 -2.62% [-₹1.35] 1,13,48,404
03-Feb-2022 ₹50.55 ₹52.20 ₹50.05 ₹51.55 4.78% [₹2.35] 2,76,36,623
02-Feb-2022 ₹48.55 ₹50.65 ₹47.95 ₹49.20 2.61% [₹1.25] 1,13,79,249
01-Feb-2022 ₹48.85 ₹49.65 ₹47.05 ₹47.95 -0.62% [-₹0.30] 1,15,97,632
31-Jan-2022 ₹49.00 ₹49.50 ₹48.15 ₹48.25 -0.52% [-₹0.25] 61,65,723
28-Jan-2022 ₹50.45 ₹50.90 ₹48.15 ₹48.50 -2.90% [-₹1.45] 90,39,287
27-Jan-2022 ₹47.65 ₹50.95 ₹47.30 ₹49.95 2.78% [₹1.35] 1,33,06,931
25-Jan-2022 ₹45.20 ₹49.40 ₹45.00 ₹48.60 5.77% [₹2.65] 1,12,62,452
24-Jan-2022 ₹48.65 ₹49.25 ₹45.40 ₹45.95 -5.55% [-₹2.70] 1,11,79,089
21-Jan-2022 ₹50.20 ₹50.95 ₹48.30 ₹48.65 -3.76% [-₹1.90] 1,11,44,318
20-Jan-2022 ₹51.15 ₹51.35 ₹50.30 ₹50.55 -0.39% [-₹0.20] 55,69,181
19-Jan-2022 ₹50.90 ₹51.00 ₹49.80 ₹50.75 0.10% [₹0.05] 88,78,696
18-Jan-2022 ₹52.40 ₹52.80 ₹50.40 ₹50.70 -2.69% [-₹1.40] 1,00,78,310
17-Jan-2022 ₹52.10 ₹53.20 ₹51.80 ₹52.10 0.97% [₹0.50] 79,29,552
14-Jan-2022 ₹52.30 ₹52.50 ₹51.35 ₹51.60 -1.53% [-₹0.80] 73,55,431
13-Jan-2022 ₹51.20 ₹53.25 ₹50.45 ₹52.40 3.97% [₹2.00] 2,01,57,708
12-Jan-2022 ₹51.50 ₹52.00 ₹50.10 ₹50.40 -0.98% [-₹0.50] 85,62,440
11-Jan-2022 ₹51.80 ₹52.30 ₹50.70 ₹50.90 -1.74% [-₹0.90] 91,19,286
10-Jan-2022 ₹50.60 ₹52.70 ₹49.80 ₹51.80 3.08% [₹1.55] 1,53,99,467
07-Jan-2022 ₹51.35 ₹51.90 ₹49.60 ₹50.25 -2.14% [-₹1.10] 1,16,85,589
06-Jan-2022 ₹50.45 ₹52.10 ₹49.90 ₹51.35 1.08% [₹0.55] 2,31,65,163
05-Jan-2022 ₹47.15 ₹52.60 ₹47.00 ₹50.80 7.17% [₹3.40] 4,08,24,162
04-Jan-2022 ₹47.75 ₹48.15 ₹47.15 ₹47.40 -0.11% [-₹0.05] 62,17,227
03-Jan-2022 ₹46.45 ₹47.90 ₹46.30 ₹47.45 2.26% [₹1.05] 63,50,445
31-Dec-2021 ₹46.35 ₹46.95 ₹46.00 ₹46.40 0.65% [₹0.30] 47,41,267
30-Dec-2021 ₹46.75 ₹47.15 ₹46.00 ₹46.10 -1.81% [-₹0.85] 45,39,896
29-Dec-2021 ₹47.80 ₹48.35 ₹46.65 ₹46.95 -1.98% [-₹0.95] 49,66,512
28-Dec-2021 ₹48.25 ₹48.60 ₹47.55 ₹47.90 0.31% [₹0.15] 55,06,417
27-Dec-2021 ₹47.00 ₹48.15 ₹46.20 ₹47.75 1.70% [₹0.80] 72,44,970
24-Dec-2021 ₹48.00 ₹48.40 ₹46.70 ₹46.95 -1.88% [-₹0.90] 82,42,270
23-Dec-2021 ₹46.40 ₹48.30 ₹46.25 ₹47.85 4.48% [₹2.05] 1,35,42,921
22-Dec-2021 ₹46.05 ₹46.90 ₹44.10 ₹45.80 -0.33% [-₹0.15] 78,67,931
21-Dec-2021 ₹45.60 ₹47.75 ₹45.20 ₹45.95 0.88% [₹0.40] 1,14,43,617
20-Dec-2021 ₹45.50 ₹46.00 ₹43.75 ₹45.55 -1.09% [-₹0.50] 1,49,10,841
17-Dec-2021 ₹49.65 ₹49.70 ₹45.15 ₹46.05 -6.78% [-₹3.35] 1,41,76,152
16-Dec-2021 ₹51.70 ₹51.85 ₹49.00 ₹49.40 -3.89% [-₹2.00] 89,49,262
15-Dec-2021 ₹51.25 ₹53.60 ₹50.85 ₹51.40 0.29% [₹0.15] 1,72,82,504
14-Dec-2021 ₹50.95 ₹52.15 ₹50.25 ₹51.25 -0.49% [-₹0.25] 1,19,71,542
13-Dec-2021 ₹54.25 ₹54.45 ₹50.95 ₹51.50 -4.54% [-₹2.45] 1,65,12,130
10-Dec-2021 ₹48.50 ₹55.00 ₹47.95 ₹53.95 10.89% [₹5.30] 4,02,01,551
09-Dec-2021 ₹49.00 ₹49.40 ₹48.15 ₹48.65 -0.51% [-₹0.25] 75,86,087
08-Dec-2021 ₹48.40 ₹49.35 ₹47.70 ₹48.90 1.98% [₹0.95] 92,23,411
07-Dec-2021 ₹46.25 ₹48.40 ₹45.35 ₹47.95 5.27% [₹2.40] 1,65,23,623
06-Dec-2021 ₹46.70 ₹47.20 ₹45.25 ₹45.55 -2.46% [-₹1.15] 71,98,085
03-Dec-2021 ₹46.30 ₹47.55 ₹46.30 ₹46.70 -0.85% [-₹0.40] 80,81,518
02-Dec-2021 ₹46.20 ₹48.20 ₹45.70 ₹47.10 2.50% [₹1.15] 1,40,15,178
01-Dec-2021 ₹45.50 ₹46.40 ₹45.25 ₹45.95 1.10% [₹0.50] 82,36,117