IOL Chemicals and Pharmaceuticals Limited [IOLCP]

Healthcare

31-Mar-2023
Open : ₹288.00
High : ₹291.95
Low : ₹280.10
Close : ₹282.85
-0.44% [-₹1.25]

Moving Average

NameValueAction
Simple Moving Average (9) 281.86 Buy
Simple Moving Average (21) 289.48 Sell
Simple Moving Average (25) 290.40 Sell
Simple Moving Average (50) 305.81 Sell
Simple Moving Average (100) 329.87 Sell
Simple Moving Average (200) 342.32 Sell
NameValueAction
Exponential Moving Average (9) 283.18 Sell
Exponential Moving Average (21) 289.19 Sell
Exponential Moving Average (25) 291.48 Sell
Exponential Moving Average (50) 304.85 Sell
Exponential Moving Average (100) 322.72 Sell
Exponential Moving Average (200) 347.41 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 289.37 - -
R3 301.68 296.82 286.11 300.62 -
R2 296.82 292.29 285.02 296.29 -
R1 289.83 289.49 283.94 288.77 287.40
P 284.97 284.97 284.97 284.44 283.75
S1 277.98 280.44 281.76 276.93 275.55
S2 273.12 277.64 280.68 296.29 -
S3 266.13 273.12 279.59 265.08 -
S4 - - 276.33 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹288.00 ₹291.95 ₹280.10 ₹282.85 -0.44% [-₹1.25] 5,72,039
29-Mar-2023 ₹277.65 ₹292.90 ₹272.80 ₹284.10 2.32% [₹6.45] 6,33,293
28-Mar-2023 ₹284.00 ₹284.70 ₹275.05 ₹277.65 -2.32% [-₹6.60] 2,57,270
27-Mar-2023 ₹282.25 ₹304.00 ₹280.00 ₹284.25 0.71% [₹2.00] 20,29,407
24-Mar-2023 ₹279.70 ₹286.00 ₹275.50 ₹282.25 1.27% [₹3.55] 3,18,888
23-Mar-2023 ₹282.00 ₹284.00 ₹277.50 ₹278.70 -0.45% [-₹1.25] 1,73,025
22-Mar-2023 ₹282.00 ₹285.00 ₹279.05 ₹279.95 -0.46% [-₹1.30] 3,17,422
21-Mar-2023 ₹287.70 ₹287.70 ₹280.10 ₹281.25 -1.56% [-₹4.45] 1,56,771
20-Mar-2023 ₹282.05 ₹293.20 ₹275.35 ₹285.70 1.29% [₹3.65] 4,01,588
17-Mar-2023 ₹284.90 ₹285.25 ₹279.80 ₹282.05 0.36% [₹1.00] 1,29,412
16-Mar-2023 ₹287.10 ₹287.65 ₹280.05 ₹281.05 -1.95% [-₹5.60] 1,14,032
15-Mar-2023 ₹292.00 ₹292.00 ₹285.05 ₹286.65 -0.45% [-₹1.30] 1,64,285
14-Mar-2023 ₹294.55 ₹295.50 ₹286.05 ₹287.95 -2.06% [-₹6.05] 1,09,485
13-Mar-2023 ₹306.00 ₹306.40 ₹289.70 ₹294.00 -3.80% [-₹11.60] 2,40,735
10-Mar-2023 ₹306.00 ₹307.50 ₹303.30 ₹305.60 -0.81% [-₹2.50] 72,332
09-Mar-2023 ₹306.40 ₹312.70 ₹306.15 ₹308.10 0.55% [₹1.70] 1,47,770
08-Mar-2023 ₹304.90 ₹308.35 ₹303.55 ₹306.40 0.29% [₹0.90] 88,929
06-Mar-2023 ₹307.00 ₹309.90 ₹304.50 ₹305.50 0.00% [₹0.00] 1,19,522
03-Mar-2023 ₹293.00 ₹314.80 ₹290.60 ₹305.50 5.75% [₹16.60] 9,54,735
02-Mar-2023 ₹290.60 ₹291.45 ₹287.95 ₹288.90 -0.58% [-₹1.70] 78,730
01-Mar-2023 ₹286.90 ₹293.35 ₹284.00 ₹290.60 2.11% [₹6.00] 1,39,015
28-Feb-2023 ₹291.40 ₹292.05 ₹282.05 ₹284.60 -2.03% [-₹5.90] 1,67,935
27-Feb-2023 ₹303.05 ₹303.40 ₹290.00 ₹290.50 -3.98% [-₹12.05] 2,24,705
24-Feb-2023 ₹303.25 ₹306.90 ₹300.50 ₹302.55 -0.23% [-₹0.70] 82,990
23-Feb-2023 ₹308.75 ₹309.85 ₹302.00 ₹303.25 -1.19% [-₹3.65] 84,182
22-Feb-2023 ₹305.00 ₹315.40 ₹305.00 ₹306.90 -0.47% [-₹1.45] 1,17,420
21-Feb-2023 ₹312.95 ₹314.10 ₹305.50 ₹308.35 -1.41% [-₹4.40] 83,710
20-Feb-2023 ₹314.00 ₹315.60 ₹312.05 ₹312.75 -0.57% [-₹1.80] 63,731
17-Feb-2023 ₹313.75 ₹317.20 ₹313.15 ₹314.55 -0.62% [-₹1.95] 67,120
16-Feb-2023 ₹316.70 ₹319.50 ₹315.35 ₹316.50 0.54% [₹1.70] 87,665
15-Feb-2023 ₹314.40 ₹318.15 ₹313.00 ₹314.80 0.49% [₹1.55] 87,567
14-Feb-2023 ₹315.55 ₹317.35 ₹312.25 ₹313.25 -0.73% [-₹2.30] 97,939
13-Feb-2023 ₹318.00 ₹318.70 ₹314.25 ₹315.55 -0.47% [-₹1.50] 74,035
10-Feb-2023 ₹312.50 ₹319.95 ₹312.50 ₹317.05 0.81% [₹2.55] 1,07,669
09-Feb-2023 ₹319.75 ₹320.15 ₹313.00 ₹314.50 -1.07% [-₹3.40] 1,16,148
08-Feb-2023 ₹320.05 ₹323.15 ₹315.00 ₹317.90 -2.30% [-₹7.50] 2,14,122
07-Feb-2023 ₹314.70 ₹341.80 ₹313.50 ₹325.40 3.98% [₹12.45] 9,15,878
06-Feb-2023 ₹311.55 ₹316.50 ₹307.90 ₹312.95 0.45% [₹1.40] 96,800
03-Feb-2023 ₹316.00 ₹318.45 ₹310.15 ₹311.55 -0.83% [-₹2.60] 1,36,054
02-Feb-2023 ₹315.45 ₹319.25 ₹310.30 ₹314.15 -0.13% [-₹0.40] 97,111
01-Feb-2023 ₹321.30 ₹327.90 ₹311.40 ₹314.55 -2.09% [-₹6.70] 1,08,658
31-Jan-2023 ₹316.95 ₹324.40 ₹316.40 ₹321.25 1.68% [₹5.30] 1,36,992
30-Jan-2023 ₹325.60 ₹328.55 ₹310.00 ₹315.95 -2.71% [-₹8.80] 1,94,557
27-Jan-2023 ₹327.10 ₹337.50 ₹322.00 ₹324.75 -3.16% [-₹10.60] 1,49,605
25-Jan-2023 ₹339.00 ₹339.95 ₹333.00 ₹335.35 -1.58% [-₹5.40] 87,501
24-Jan-2023 ₹344.40 ₹344.95 ₹340.50 ₹340.75 -0.10% [-₹0.35] 84,672
23-Jan-2023 ₹343.55 ₹349.00 ₹339.55 ₹341.10 0.44% [₹1.50] 1,92,563
20-Jan-2023 ₹342.15 ₹343.05 ₹338.75 ₹339.60 -0.72% [-₹2.45] 91,870
19-Jan-2023 ₹339.20 ₹352.85 ₹338.15 ₹342.05 0.84% [₹2.85] 3,53,743
18-Jan-2023 ₹338.95 ₹344.10 ₹337.75 ₹339.20 0.10% [₹0.35] 1,58,134
17-Jan-2023 ₹345.70 ₹345.90 ₹335.10 ₹338.85 -1.98% [-₹6.85] 1,47,275
16-Jan-2023 ₹350.55 ₹353.70 ₹345.00 ₹345.70 -1.38% [-₹4.85] 85,812
13-Jan-2023 ₹348.00 ₹352.95 ₹346.40 ₹350.55 0.63% [₹2.20] 1,05,722
12-Jan-2023 ₹353.00 ₹353.05 ₹346.10 ₹348.35 -0.74% [-₹2.60] 1,58,181
11-Jan-2023 ₹356.95 ₹356.95 ₹350.20 ₹350.95 -1.22% [-₹4.35] 1,22,782
10-Jan-2023 ₹362.80 ₹363.10 ₹354.20 ₹355.30 -1.72% [-₹6.20] 1,44,716
09-Jan-2023 ₹364.40 ₹369.00 ₹360.80 ₹361.50 -0.25% [-₹0.90] 2,00,129
06-Jan-2023 ₹367.50 ₹372.85 ₹360.70 ₹362.40 -1.11% [-₹4.05] 1,74,214
05-Jan-2023 ₹368.80 ₹371.95 ₹364.00 ₹366.45 -0.04% [-₹0.15] 1,91,632
04-Jan-2023 ₹372.70 ₹374.60 ₹365.00 ₹366.60 -1.44% [-₹5.35] 2,53,605
03-Jan-2023 ₹365.20 ₹379.80 ₹362.25 ₹371.95 2.58% [₹9.35] 6,37,944
02-Jan-2023 ₹374.25 ₹377.00 ₹359.00 ₹362.60 -2.85% [-₹10.65] 3,27,831
30-Dec-2022 ₹384.00 ₹386.00 ₹371.55 ₹373.25 -2.33% [-₹8.90] 2,76,865
29-Dec-2022 ₹384.65 ₹397.45 ₹375.50 ₹382.15 0.66% [₹2.50] 7,39,937
28-Dec-2022 ₹374.70 ₹392.90 ₹373.50 ₹379.65 2.00% [₹7.45] 10,11,817
27-Dec-2022 ₹386.45 ₹389.35 ₹370.15 ₹372.20 -3.69% [-₹14.25] 6,98,463
26-Dec-2022 ₹417.80 ₹428.00 ₹382.60 ₹386.45 -5.67% [-₹23.25] 24,96,486
23-Dec-2022 ₹391.00 ₹421.00 ₹391.00 ₹409.70 5.84% [₹22.60] 53,68,022
22-Dec-2022 ₹404.00 ₹426.00 ₹376.35 ₹387.10 -3.15% [-₹12.60] 58,83,018
21-Dec-2022 ₹352.95 ₹415.00 ₹352.95 ₹399.70 14.20% [₹49.70] 96,30,861
20-Dec-2022 ₹330.55 ₹354.80 ₹325.00 ₹350.00 5.88% [₹19.45] 6,15,154
19-Dec-2022 ₹332.00 ₹334.00 ₹326.60 ₹330.55 -0.30% [-₹1.00] 70,476
16-Dec-2022 ₹336.85 ₹337.05 ₹330.90 ₹331.55 -1.66% [-₹5.60] 70,754
15-Dec-2022 ₹336.95 ₹342.15 ₹336.05 ₹337.15 0.00% [₹0.00] 72,944
14-Dec-2022 ₹334.95 ₹342.45 ₹333.05 ₹337.15 0.82% [₹2.75] 1,16,640
13-Dec-2022 ₹335.25 ₹341.80 ₹333.05 ₹334.40 0.04% [₹0.15] 69,587
12-Dec-2022 ₹335.50 ₹339.95 ₹333.00 ₹334.25 -0.45% [-₹1.50] 53,872
09-Dec-2022 ₹341.00 ₹344.55 ₹333.05 ₹335.75 -1.42% [-₹4.85] 73,415
08-Dec-2022 ₹346.65 ₹346.65 ₹340.05 ₹340.60 -1.66% [-₹5.75] 62,975
07-Dec-2022 ₹340.45 ₹349.00 ₹340.45 ₹346.35 1.49% [₹5.10] 74,315
06-Dec-2022 ₹340.20 ₹345.90 ₹340.20 ₹341.25 -0.63% [-₹2.15] 52,971
05-Dec-2022 ₹345.10 ₹350.80 ₹341.10 ₹343.40 -0.92% [-₹3.20] 73,373
02-Dec-2022 ₹345.50 ₹351.90 ₹343.10 ₹346.60 0.09% [₹0.30] 93,988
01-Dec-2022 ₹344.70 ₹348.05 ₹340.10 ₹346.30 1.48% [₹5.05] 97,082
30-Nov-2022 ₹340.65 ₹346.00 ₹339.70 ₹341.25 0.23% [₹0.80] 78,281
29-Nov-2022 ₹347.15 ₹348.90 ₹338.50 ₹340.45 -1.66% [-₹5.75] 80,512
28-Nov-2022 ₹350.10 ₹353.80 ₹345.00 ₹346.20 -1.11% [-₹3.90] 99,168
25-Nov-2022 ₹351.95 ₹357.00 ₹345.60 ₹350.10 -0.23% [-₹0.80] 1,67,636
24-Nov-2022 ₹332.75 ₹358.35 ₹332.05 ₹350.90 6.00% [₹19.85] 8,98,056
23-Nov-2022 ₹322.00 ₹332.05 ₹320.00 ₹331.05 3.99% [₹12.70] 2,20,858
22-Nov-2022 ₹324.00 ₹324.05 ₹316.00 ₹318.35 -1.38% [-₹4.45] 1,09,519
21-Nov-2022 ₹334.85 ₹334.85 ₹322.40 ₹322.80 -3.11% [-₹10.35] 1,05,109
18-Nov-2022 ₹334.45 ₹337.60 ₹332.00 ₹333.15 -0.09% [-₹0.30] 76,404
17-Nov-2022 ₹339.00 ₹339.00 ₹332.00 ₹333.45 -0.99% [-₹3.35] 89,818
14-Nov-2022 ₹363.90 ₹367.55 ₹360.00 ₹364.70 0.22% [₹0.80] 84,917
11-Nov-2022 ₹365.00 ₹367.70 ₹361.40 ₹363.90 0.69% [₹2.50] 64,880
10-Nov-2022 ₹364.90 ₹368.25 ₹357.60 ₹361.40 -1.55% [-₹5.70] 89,841
09-Nov-2022 ₹379.20 ₹381.95 ₹366.00 ₹367.10 -2.05% [-₹7.70] 1,50,176
07-Nov-2022 ₹372.20 ₹380.00 ₹370.95 ₹374.80 1.39% [₹5.15] 1,46,817
04-Nov-2022 ₹373.95 ₹374.75 ₹367.25 ₹369.65 -0.69% [-₹2.55] 81,613
03-Nov-2022 ₹358.00 ₹380.70 ₹358.00 ₹372.20 2.99% [₹10.80] 3,92,536
31-Oct-2022 ₹359.10 ₹363.85 ₹355.30 ₹359.00 -0.01% [-₹0.05] 71,971
27-Oct-2022 ₹364.50 ₹365.00 ₹359.50 ₹361.40 0.18% [₹0.65] 52,257
25-Oct-2022 ₹362.80 ₹367.80 ₹358.75 ₹360.75 -0.30% [-₹1.10] 59,294
24-Oct-2022 ₹357.40 ₹364.95 ₹357.40 ₹361.85 1.34% [₹4.80] 30,160
20-Oct-2022 ₹363.40 ₹364.30 ₹359.15 ₹360.65 -0.67% [-₹2.45] 46,990
19-Oct-2022 ₹363.00 ₹367.00 ₹360.95 ₹363.10 0.33% [₹1.20] 85,214
18-Oct-2022 ₹361.00 ₹365.15 ₹360.05 ₹361.90 0.77% [₹2.75] 54,366
17-Oct-2022 ₹361.50 ₹364.05 ₹358.20 ₹359.15 -1.31% [-₹4.75] 61,141
14-Oct-2022 ₹367.95 ₹371.55 ₹362.00 ₹363.90 0.28% [₹1.00] 76,393
13-Oct-2022 ₹365.75 ₹383.55 ₹360.05 ₹362.90 -0.91% [-₹3.35] 86,421
12-Oct-2022 ₹366.65 ₹370.85 ₹361.50 ₹366.25 -0.45% [-₹1.65] 77,763
11-Oct-2022 ₹373.95 ₹379.90 ₹363.35 ₹367.90 -1.33% [-₹4.95] 1,18,222
10-Oct-2022 ₹373.00 ₹378.30 ₹370.05 ₹372.85 -1.97% [-₹7.50] 76,492
07-Oct-2022 ₹375.00 ₹383.80 ₹373.00 ₹380.35 2.18% [₹8.10] 1,86,763
06-Oct-2022 ₹372.00 ₹378.40 ₹366.90 ₹372.25 1.49% [₹5.45] 2,74,257
04-Oct-2022 ₹366.90 ₹372.50 ₹364.25 ₹366.80 0.94% [₹3.40] 1,35,325
03-Oct-2022 ₹357.95 ₹368.75 ₹355.15 ₹363.40 3.65% [₹12.80] 3,79,924
30-Sep-2022 ₹345.70 ₹353.00 ₹344.00 ₹350.60 1.40% [₹4.85] 1,18,764
29-Sep-2022 ₹350.00 ₹355.90 ₹343.55 ₹345.75 0.80% [₹2.75] 1,41,596
28-Sep-2022 ₹344.50 ₹355.50 ₹341.00 ₹343.00 -1.24% [-₹4.30] 2,07,265
26-Sep-2022 ₹370.00 ₹370.00 ₹350.00 ₹351.30 -5.39% [-₹20.00] 2,17,910
23-Sep-2022 ₹376.80 ₹389.90 ₹366.85 ₹371.30 1.71% [₹6.25] 11,32,934
22-Sep-2022 ₹362.90 ₹367.65 ₹361.10 ₹365.05 0.32% [₹1.15] 95,905
21-Sep-2022 ₹370.55 ₹374.10 ₹362.50 ₹363.90 -1.79% [-₹6.65] 1,41,021
20-Sep-2022 ₹369.05 ₹376.80 ₹367.30 ₹370.55 1.15% [₹4.20] 1,36,256
19-Sep-2022 ₹374.65 ₹376.00 ₹364.00 ₹366.35 -2.55% [-₹9.60] 1,63,217
16-Sep-2022 ₹396.85 ₹399.75 ₹368.55 ₹375.95 -5.40% [-₹21.45] 4,63,360
15-Sep-2022 ₹383.80 ₹402.90 ₹380.00 ₹397.40 4.51% [₹17.15] 5,98,681
14-Sep-2022 ₹378.00 ₹384.80 ₹375.05 ₹380.25 -1.66% [-₹6.40] 1,55,115
13-Sep-2022 ₹390.25 ₹394.90 ₹383.80 ₹386.65 -0.06% [-₹0.25] 2,97,844
12-Sep-2022 ₹383.00 ₹394.75 ₹381.00 ₹386.90 1.55% [₹5.90] 4,20,588
09-Sep-2022 ₹385.40 ₹389.95 ₹378.85 ₹381.00 -0.33% [-₹1.25] 2,45,428
08-Sep-2022 ₹374.80 ₹394.75 ₹374.50 ₹382.25 2.87% [₹10.65] 7,31,134
07-Sep-2022 ₹368.00 ₹375.60 ₹367.15 ₹371.60 0.38% [₹1.40] 1,09,636
06-Sep-2022 ₹370.00 ₹377.25 ₹368.25 ₹370.20 0.60% [₹2.20] 3,05,599
05-Sep-2022 ₹363.00 ₹371.40 ₹360.10 ₹368.00 2.14% [₹7.70] 1,79,161
02-Sep-2022 ₹364.65 ₹367.05 ₹359.00 ₹360.30 -0.48% [-₹1.75] 1,02,683
01-Sep-2022 ₹359.65 ₹368.05 ₹358.10 ₹362.05 0.26% [₹0.95] 2,15,752
30-Aug-2022 ₹359.80 ₹368.45 ₹358.00 ₹361.10 1.22% [₹4.35] 3,09,204
29-Aug-2022 ₹357.00 ₹360.50 ₹353.05 ₹356.75 -2.29% [-₹8.35] 1,66,578
26-Aug-2022 ₹373.80 ₹374.65 ₹364.00 ₹365.10 -1.58% [-₹5.85] 2,26,592
25-Aug-2022 ₹373.90 ₹378.20 ₹370.00 ₹370.95 -0.13% [-₹0.50] 1,35,485
24-Aug-2022 ₹370.00 ₹377.15 ₹369.65 ₹371.45 0.49% [₹1.80] 3,05,351
23-Aug-2022 ₹372.70 ₹375.00 ₹365.80 ₹369.65 -1.60% [-₹6.00] 3,26,391
22-Aug-2022 ₹386.95 ₹386.95 ₹375.00 ₹375.65 -3.02% [-₹11.70] 2,89,163
19-Aug-2022 ₹384.05 ₹396.70 ₹378.30 ₹387.35 1.16% [₹4.45] 11,99,973
18-Aug-2022 ₹359.00 ₹393.80 ₹359.00 ₹382.90 6.66% [₹23.90] 23,50,864
17-Aug-2022 ₹359.35 ₹362.50 ₹358.00 ₹359.00 0.39% [₹1.40] 1,25,962
16-Aug-2022 ₹356.80 ₹362.00 ₹355.55 ₹357.60 1.02% [₹3.60] 1,34,844
12-Aug-2022 ₹357.50 ₹364.00 ₹352.75 ₹354.00 -1.01% [-₹3.60] 1,42,821
11-Aug-2022 ₹353.00 ₹361.95 ₹350.65 ₹357.60 2.43% [₹8.50] 2,20,662
10-Aug-2022 ₹355.00 ₹355.60 ₹347.65 ₹349.10 -1.83% [-₹6.50] 2,58,209
05-Aug-2022 ₹367.95 ₹372.85 ₹360.55 ₹362.15 -1.00% [-₹3.65] 2,53,541
04-Aug-2022 ₹363.50 ₹373.60 ₹361.70 ₹365.80 0.98% [₹3.55] 3,23,437
03-Aug-2022 ₹369.70 ₹373.95 ₹358.55 ₹362.25 -1.51% [-₹5.55] 1,96,438
02-Aug-2022 ₹360.95 ₹374.80 ₹358.50 ₹367.80 2.49% [₹8.95] 4,16,257
01-Aug-2022 ₹359.65 ₹364.00 ₹357.65 ₹358.85 0.52% [₹1.85] 1,75,545
29-Jul-2022 ₹354.90 ₹363.00 ₹354.00 ₹357.00 1.58% [₹5.55] 2,36,185
28-Jul-2022 ₹351.50 ₹356.65 ₹349.60 ₹351.45 1.11% [₹3.85] 1,92,263
27-Jul-2022 ₹349.00 ₹351.40 ₹344.00 ₹347.60 0.29% [₹1.00] 1,37,936
26-Jul-2022 ₹353.00 ₹355.25 ₹345.00 ₹346.60 -2.89% [-₹10.30] 1,97,420
25-Jul-2022 ₹365.00 ₹365.05 ₹356.00 ₹356.90 -2.25% [-₹8.20] 1,95,855
22-Jul-2022 ₹361.65 ₹375.00 ₹360.25 ₹365.10 1.43% [₹5.15] 5,60,704
21-Jul-2022 ₹357.00 ₹364.25 ₹355.00 ₹359.95 0.84% [₹3.00] 2,78,185
20-Jul-2022 ₹356.60 ₹367.85 ₹353.90 ₹356.95 1.15% [₹4.05] 3,89,688
19-Jul-2022 ₹345.90 ₹359.00 ₹340.00 ₹352.90 2.45% [₹8.45] 2,89,534
18-Jul-2022 ₹342.00 ₹348.90 ₹341.55 ₹344.45 1.44% [₹4.90] 1,56,847
15-Jul-2022 ₹335.25 ₹342.80 ₹335.25 ₹339.55 0.04% [₹0.15] 1,35,287
14-Jul-2022 ₹345.45 ₹349.90 ₹338.10 ₹339.40 -1.75% [-₹6.05] 1,49,219
13-Jul-2022 ₹344.00 ₹359.50 ₹343.20 ₹345.45 0.47% [₹1.60] 4,57,325
12-Jul-2022 ₹344.60 ₹349.00 ₹339.00 ₹343.85 -1.04% [-₹3.60] 2,06,283
11-Jul-2022 ₹339.50 ₹351.50 ₹338.75 ₹347.45 1.94% [₹6.60] 2,82,707
08-Jul-2022 ₹341.30 ₹347.95 ₹338.05 ₹340.85 0.66% [₹2.25] 1,88,228
07-Jul-2022 ₹331.10 ₹343.95 ₹331.10 ₹338.60 2.65% [₹8.75] 2,75,533
06-Jul-2022 ₹329.00 ₹332.60 ₹323.40 ₹329.85 0.29% [₹0.95] 1,62,223
05-Jul-2022 ₹331.20 ₹340.50 ₹325.90 ₹328.90 -0.39% [-₹1.30] 2,26,785
04-Jul-2022 ₹328.00 ₹338.00 ₹327.20 ₹330.20 0.59% [₹1.95] 2,24,916
01-Jul-2022 ₹325.75 ₹335.90 ₹321.00 ₹328.25 1.05% [₹3.40] 1,46,594
30-Jun-2022 ₹330.95 ₹338.90 ₹322.00 ₹324.85 -1.62% [-₹5.35] 1,26,541
29-Jun-2022 ₹328.00 ₹339.00 ₹328.00 ₹330.20 -1.37% [-₹4.60] 1,99,202
28-Jun-2022 ₹327.00 ₹348.35 ₹326.80 ₹334.80 0.97% [₹3.20] 5,19,089
27-Jun-2022 ₹334.90 ₹338.80 ₹328.00 ₹331.60 0.23% [₹0.75] 1,90,188
24-Jun-2022 ₹330.00 ₹338.90 ₹323.90 ₹330.85 2.72% [₹8.75] 3,30,458
22-Jun-2022 ₹310.70 ₹337.35 ₹308.55 ₹320.85 3.35% [₹10.40] 10,91,858
21-Jun-2022 ₹307.00 ₹314.40 ₹306.25 ₹310.45 3.41% [₹10.25] 1,91,423
20-Jun-2022 ₹314.00 ₹316.30 ₹297.50 ₹300.20 -3.91% [-₹12.20] 2,02,371
17-Jun-2022 ₹318.00 ₹321.70 ₹309.30 ₹312.40 -1.85% [-₹5.90] 1,68,120
16-Jun-2022 ₹338.00 ₹338.60 ₹315.00 ₹318.30 -4.39% [-₹14.60] 2,43,332
15-Jun-2022 ₹338.00 ₹339.85 ₹330.35 ₹332.90 0.50% [₹1.65] 2,08,263
14-Jun-2022 ₹330.50 ₹341.05 ₹329.55 ₹331.25 -0.99% [-₹3.30] 3,46,571
13-Jun-2022 ₹344.30 ₹355.00 ₹332.70 ₹334.55 -5.76% [-₹20.45] 4,14,285
10-Jun-2022 ₹330.90 ₹364.25 ₹330.50 ₹355.00 7.28% [₹24.10] 29,91,646
09-Jun-2022 ₹333.90 ₹335.75 ₹330.20 ₹330.90 -0.56% [-₹1.85] 1,38,653
08-Jun-2022 ₹338.00 ₹342.95 ₹331.50 ₹332.75 -1.41% [-₹4.75] 1,68,668
07-Jun-2022 ₹345.00 ₹354.00 ₹335.00 ₹337.50 -0.07% [-₹0.25] 2,97,426
06-Jun-2022 ₹350.00 ₹350.95 ₹336.10 ₹337.75 -3.76% [-₹13.20] 1,87,159
03-Jun-2022 ₹358.80 ₹359.70 ₹350.00 ₹350.95 -0.93% [-₹3.30] 1,10,112
02-Jun-2022 ₹350.15 ₹364.00 ₹350.15 ₹354.25 0.44% [₹1.55] 2,16,194
01-Jun-2022 ₹359.50 ₹363.00 ₹351.95 ₹352.70 -1.65% [-₹5.90] 2,51,855
31-May-2022 ₹369.00 ₹374.45 ₹352.70 ₹358.60 -7.21% [-₹27.85] 8,34,188
30-May-2022 ₹377.35 ₹396.00 ₹377.35 ₹386.45 3.49% [₹13.05] 2,08,839
27-May-2022 ₹371.10 ₹380.95 ₹366.30 ₹373.40 2.57% [₹9.35] 1,33,843
26-May-2022 ₹363.00 ₹369.00 ₹348.00 ₹364.05 0.78% [₹2.80] 1,82,327
25-May-2022 ₹380.25 ₹383.80 ₹355.00 ₹361.25 -5.22% [-₹19.90] 1,50,332
24-May-2022 ₹383.60 ₹390.90 ₹378.80 ₹381.15 -1.08% [-₹4.15] 1,03,668
23-May-2022 ₹397.90 ₹397.90 ₹382.80 ₹385.30 -2.80% [-₹11.10] 1,62,131
20-May-2022 ₹389.00 ₹401.90 ₹387.05 ₹396.40 3.65% [₹13.95] 1,94,410
19-May-2022 ₹385.05 ₹391.45 ₹380.90 ₹382.45 -4.14% [-₹16.50] 1,14,482
18-May-2022 ₹396.50 ₹408.00 ₹396.00 ₹398.95 0.57% [₹2.25] 1,94,913
17-May-2022 ₹389.00 ₹406.70 ₹385.50 ₹396.70 3.67% [₹14.05] 2,92,686
16-May-2022 ₹386.50 ₹391.00 ₹370.85 ₹382.65 0.54% [₹2.05] 1,75,625
13-May-2022 ₹386.00 ₹391.90 ₹378.70 ₹380.60 1.94% [₹7.25] 1,93,177
12-May-2022 ₹372.95 ₹381.95 ₹367.80 ₹373.35 0.01% [₹0.05] 2,33,812
11-May-2022 ₹382.95 ₹388.70 ₹365.00 ₹373.30 -2.07% [-₹7.90] 1,74,112
10-May-2022 ₹394.25 ₹404.85 ₹376.00 ₹381.20 -3.26% [-₹12.85] 2,23,052
09-May-2022 ₹407.00 ₹412.50 ₹390.00 ₹394.05 -3.60% [-₹14.70] 2,88,886
06-May-2022 ₹414.00 ₹417.90 ₹401.10 ₹408.75 -3.06% [-₹12.90] 2,14,718
05-May-2022 ₹438.95 ₹442.00 ₹420.00 ₹421.65 -2.69% [-₹11.65] 2,55,764
04-May-2022 ₹451.35 ₹452.15 ₹426.00 ₹433.30 -3.37% [-₹15.10] 2,61,177
02-May-2022 ₹454.50 ₹459.00 ₹446.00 ₹448.40 -2.10% [-₹9.60] 2,87,954
29-Apr-2022 ₹462.70 ₹474.95 ₹455.30 ₹458.00 0.08% [₹0.35] 3,98,777
28-Apr-2022 ₹469.00 ₹472.75 ₹456.00 ₹457.65 -1.83% [-₹8.55] 2,10,890
27-Apr-2022 ₹481.05 ₹487.75 ₹460.55 ₹466.20 -2.71% [-₹13.00] 4,25,068
26-Apr-2022 ₹489.00 ₹500.90 ₹475.10 ₹479.20 -0.56% [-₹2.70] 6,11,612
25-Apr-2022 ₹459.00 ₹495.00 ₹459.00 ₹481.90 5.62% [₹25.65] 16,70,912
22-Apr-2022 ₹451.00 ₹467.85 ₹451.00 ₹456.25 0.01% [₹0.05] 2,55,666
21-Apr-2022 ₹453.00 ₹465.95 ₹452.05 ₹456.20 1.76% [₹7.90] 2,25,512
20-Apr-2022 ₹458.00 ₹464.95 ₹444.95 ₹448.30 -1.40% [-₹6.35] 2,03,792
19-Apr-2022 ₹470.70 ₹477.00 ₹445.10 ₹454.65 -2.63% [-₹12.30] 2,18,013
18-Apr-2022 ₹471.00 ₹480.00 ₹464.80 ₹466.95 -2.92% [-₹14.05] 2,52,890
13-Apr-2022 ₹468.25 ₹496.00 ₹468.25 ₹481.00 3.37% [₹15.70] 6,15,206
12-Apr-2022 ₹484.80 ₹485.15 ₹462.90 ₹465.30 -4.63% [-₹22.60] 4,35,856
11-Apr-2022 ₹505.40 ₹505.90 ₹485.05 ₹487.90 -3.50% [-₹17.70] 5,60,266
08-Apr-2022 ₹514.70 ₹535.00 ₹496.10 ₹505.60 -0.20% [-₹1.00] 18,67,448
07-Apr-2022 ₹509.00 ₹537.20 ₹490.05 ₹506.60 0.01% [₹0.05] 54,67,529
06-Apr-2022 ₹452.00 ₹531.00 ₹446.35 ₹506.55 11.77% [₹53.35] 87,53,181
05-Apr-2022 ₹422.00 ₹481.00 ₹419.50 ₹453.20 8.15% [₹34.15] 80,72,969
04-Apr-2022 ₹430.00 ₹442.30 ₹415.00 ₹419.05 -1.26% [-₹5.35] 25,38,672
01-Apr-2022 ₹353.70 ₹424.40 ₹353.70 ₹424.40 19.99% [₹70.70] 49,57,191
31-Mar-2022 ₹364.00 ₹369.40 ₹352.20 ₹353.70 -2.58% [-₹9.35] 4,27,499
30-Mar-2022 ₹373.95 ₹378.80 ₹361.00 ₹363.05 -1.52% [-₹5.60] 4,14,418
29-Mar-2022 ₹383.00 ₹387.85 ₹360.00 ₹368.65 -3.13% [-₹11.90] 5,65,404
28-Mar-2022 ₹402.00 ₹405.00 ₹375.05 ₹380.55 -4.70% [-₹18.75] 4,12,722
25-Mar-2022 ₹401.90 ₹410.00 ₹397.10 ₹399.30 0.38% [₹1.50] 4,70,048
24-Mar-2022 ₹391.60 ₹404.70 ₹391.60 ₹397.80 1.00% [₹3.95] 4,51,004
23-Mar-2022 ₹401.15 ₹408.95 ₹391.70 ₹393.85 -0.64% [-₹2.55] 4,37,094
22-Mar-2022 ₹401.70 ₹409.50 ₹393.00 ₹396.40 -0.50% [-₹2.00] 5,14,782
21-Mar-2022 ₹410.60 ₹413.60 ₹396.95 ₹398.40 -1.98% [-₹8.05] 3,01,757
17-Mar-2022 ₹412.80 ₹421.00 ₹404.25 ₹406.45 -0.06% [-₹0.25] 5,75,209
16-Mar-2022 ₹406.00 ₹421.65 ₹405.00 ₹406.70 1.42% [₹5.70] 4,70,442
15-Mar-2022 ₹413.00 ₹423.55 ₹395.00 ₹401.00 -3.00% [-₹12.40] 6,19,146
14-Mar-2022 ₹429.00 ₹433.70 ₹411.00 ₹413.40 -3.41% [-₹14.60] 9,82,092
11-Mar-2022 ₹406.90 ₹436.00 ₹398.00 ₹428.00 3.58% [₹14.80] 30,88,000
10-Mar-2022 ₹400.00 ₹437.00 ₹391.05 ₹413.20 9.38% [₹35.45] 90,81,589
09-Mar-2022 ₹320.00 ₹377.75 ₹320.00 ₹377.75 20.00% [₹62.95] 41,73,901
08-Mar-2022 ₹323.00 ₹335.85 ₹292.80 ₹314.80 -2.70% [-₹8.75] 5,69,493
04-Mar-2022 ₹350.10 ₹356.40 ₹345.15 ₹347.55 -1.03% [-₹3.60] 1,42,898
03-Mar-2022 ₹352.00 ₹362.50 ₹349.45 ₹351.15 0.13% [₹0.45] 1,50,404
02-Mar-2022 ₹347.00 ₹360.45 ₹345.50 ₹350.70 -0.24% [-₹0.85] 1,59,671
28-Feb-2022 ₹349.50 ₹355.00 ₹340.85 ₹351.55 0.57% [₹2.00] 1,44,132
25-Feb-2022 ₹339.00 ₹355.65 ₹337.00 ₹349.55 5.37% [₹17.80] 2,65,563
24-Feb-2022 ₹360.00 ₹361.50 ₹330.05 ₹331.75 -10.30% [-₹38.10] 4,68,718
23-Feb-2022 ₹354.50 ₹381.40 ₹353.00 ₹369.85 5.04% [₹17.75] 10,92,408
22-Feb-2022 ₹349.00 ₹362.80 ₹348.45 ₹352.10 -3.89% [-₹14.25] 2,01,953
21-Feb-2022 ₹374.05 ₹379.95 ₹363.60 ₹366.35 -3.87% [-₹14.75] 1,54,014
18-Feb-2022 ₹386.10 ₹386.50 ₹380.00 ₹381.10 -0.73% [-₹2.80] 1,04,134
17-Feb-2022 ₹391.10 ₹392.30 ₹382.05 ₹383.90 -1.64% [-₹6.40] 1,09,148
16-Feb-2022 ₹387.00 ₹396.00 ₹387.00 ₹390.30 0.83% [₹3.20] 1,66,727
15-Feb-2022 ₹380.00 ₹392.95 ₹373.60 ₹387.10 0.56% [₹2.15] 2,45,142
14-Feb-2022 ₹400.00 ₹400.25 ₹380.10 ₹384.95 -4.43% [-₹17.85] 1,84,557
11-Feb-2022 ₹407.00 ₹413.20 ₹401.00 ₹402.80 -1.80% [-₹7.40] 1,82,559
10-Feb-2022 ₹420.00 ₹421.95 ₹407.95 ₹410.20 -2.12% [-₹8.90] 2,13,628
09-Feb-2022 ₹426.25 ₹431.35 ₹416.10 ₹419.10 -1.10% [-₹4.65] 2,03,607
08-Feb-2022 ₹427.00 ₹432.90 ₹422.00 ₹423.75 -0.74% [-₹3.15] 1,41,294
07-Feb-2022 ₹441.00 ₹441.00 ₹425.00 ₹426.90 -4.69% [-₹21.00] 3,17,178
04-Feb-2022 ₹461.00 ₹465.00 ₹436.20 ₹447.90 -2.32% [-₹10.65] 1,44,313
03-Feb-2022 ₹461.00 ₹468.75 ₹457.20 ₹458.55 0.13% [₹0.60] 2,24,691
02-Feb-2022 ₹444.95 ₹459.90 ₹443.50 ₹457.95 3.64% [₹16.10] 2,10,843
01-Feb-2022 ₹440.70 ₹447.90 ₹438.45 ₹441.85 0.59% [₹2.60] 1,20,298
31-Jan-2022 ₹444.05 ₹444.05 ₹436.15 ₹439.25 1.77% [₹7.65] 1,12,994
28-Jan-2022 ₹427.40 ₹444.65 ₹427.40 ₹431.60 1.16% [₹4.95] 1,50,167
27-Jan-2022 ₹430.00 ₹434.65 ₹425.00 ₹426.65 -1.33% [-₹5.75] 1,35,161
25-Jan-2022 ₹436.00 ₹443.35 ₹429.50 ₹432.40 -0.30% [-₹1.30] 1,72,534
24-Jan-2022 ₹443.00 ₹446.70 ₹430.05 ₹433.70 -3.38% [-₹15.15] 2,16,026
21-Jan-2022 ₹450.80 ₹456.80 ₹445.50 ₹448.85 -1.63% [-₹7.45] 1,60,396
20-Jan-2022 ₹464.00 ₹464.70 ₹453.55 ₹456.30 -1.33% [-₹6.15] 1,59,965
19-Jan-2022 ₹470.00 ₹470.20 ₹458.45 ₹462.45 -1.56% [-₹7.35] 1,33,081
18-Jan-2022 ₹467.00 ₹480.00 ₹467.00 ₹469.80 0.60% [₹2.80] 4,03,097
17-Jan-2022 ₹462.60 ₹473.40 ₹457.45 ₹467.00 0.84% [₹3.90] 2,55,979
14-Jan-2022 ₹462.00 ₹465.20 ₹459.00 ₹463.10 0.01% [₹0.05] 1,42,614
13-Jan-2022 ₹458.50 ₹468.50 ₹458.50 ₹463.05 1.19% [₹5.45] 2,18,165
12-Jan-2022 ₹457.05 ₹469.00 ₹456.70 ₹457.60 0.24% [₹1.10] 2,01,906
11-Jan-2022 ₹463.00 ₹466.50 ₹455.00 ₹456.50 -1.33% [-₹6.15] 1,82,588
10-Jan-2022 ₹463.00 ₹469.70 ₹461.60 ₹462.65 -0.08% [-₹0.35] 1,52,376
07-Jan-2022 ₹470.90 ₹472.00 ₹461.00 ₹463.00 -1.09% [-₹5.10] 1,40,906
06-Jan-2022 ₹463.00 ₹471.85 ₹462.00 ₹468.10 0.39% [₹1.80] 1,36,482
05-Jan-2022 ₹472.00 ₹476.75 ₹465.00 ₹466.30 -0.98% [-₹4.60] 1,53,845
04-Jan-2022 ₹480.70 ₹481.80 ₹469.90 ₹470.90 -1.49% [-₹7.10] 1,62,998
03-Jan-2022 ₹485.00 ₹488.45 ₹475.00 ₹478.00 -1.09% [-₹5.25] 2,42,173
31-Dec-2021 ₹463.80 ₹492.45 ₹461.75 ₹483.25 4.74% [₹21.85] 8,34,357
30-Dec-2021 ₹460.80 ₹466.85 ₹459.00 ₹461.40 0.38% [₹1.75] 1,04,878
29-Dec-2021 ₹465.80 ₹472.00 ₹457.55 ₹459.65 -1.34% [-₹6.25] 1,49,777
28-Dec-2021 ₹460.00 ₹477.80 ₹459.20 ₹465.90 1.87% [₹8.55] 4,03,414
27-Dec-2021 ₹460.00 ₹461.65 ₹453.95 ₹457.35 -1.38% [-₹6.40] 99,600
24-Dec-2021 ₹468.15 ₹471.70 ₹458.10 ₹463.75 -0.94% [-₹4.40] 2,33,932
23-Dec-2021 ₹442.55 ₹475.00 ₹442.55 ₹468.15 6.02% [₹26.60] 10,60,266
22-Dec-2021 ₹439.90 ₹448.75 ₹438.95 ₹441.55 0.43% [₹1.90] 98,301
21-Dec-2021 ₹448.00 ₹452.00 ₹435.00 ₹439.65 -0.02% [-₹0.10] 1,93,452
20-Dec-2021 ₹440.00 ₹444.00 ₹424.30 ₹439.75 -0.92% [-₹4.10] 2,23,322
17-Dec-2021 ₹456.00 ₹456.00 ₹442.80 ₹443.85 -2.33% [-₹10.60] 1,09,767
16-Dec-2021 ₹459.00 ₹462.80 ₹450.00 ₹454.45 -0.53% [-₹2.40] 1,66,408
15-Dec-2021 ₹463.35 ₹464.40 ₹455.90 ₹456.85 -1.40% [-₹6.50] 1,13,941
14-Dec-2021 ₹458.80 ₹467.45 ₹456.00 ₹463.35 0.83% [₹3.80] 1,26,374
13-Dec-2021 ₹474.00 ₹474.95 ₹458.00 ₹459.55 -1.32% [-₹6.15] 1,32,301
10-Dec-2021 ₹461.00 ₹474.00 ₹460.00 ₹465.70 1.12% [₹5.15] 1,64,501
09-Dec-2021 ₹455.20 ₹468.70 ₹450.05 ₹460.55 2.12% [₹9.55] 2,80,551
08-Dec-2021 ₹447.50 ₹452.30 ₹446.35 ₹451.00 1.52% [₹6.75] 1,49,131
07-Dec-2021 ₹445.70 ₹450.00 ₹441.85 ₹444.25 0.73% [₹3.20] 1,10,030
06-Dec-2021 ₹452.80 ₹452.80 ₹440.10 ₹441.05 -2.17% [-₹9.80] 1,65,187
03-Dec-2021 ₹455.00 ₹460.00 ₹448.15 ₹450.85 -0.74% [-₹3.35] 1,37,135
02-Dec-2021 ₹442.00 ₹460.00 ₹442.00 ₹454.20 3.49% [₹15.30] 3,46,365
01-Dec-2021 ₹447.65 ₹450.10 ₹434.00 ₹438.90 -1.22% [-₹5.40] 2,78,126