Kalpataru Power Transmission Limited [KALPATPOWR]

Construction

31-Mar-2023
Open : ₹548.05
High : ₹552.60
Low : ₹527.35
Close : ₹534.25
-2.85% [-₹15.65]

Moving Average

NameValueAction
Simple Moving Average (9) 551.81 Sell
Simple Moving Average (21) 561.22 Sell
Simple Moving Average (25) 555.32 Sell
Simple Moving Average (50) 532.48 Buy
Simple Moving Average (100) 529.30 Buy
Simple Moving Average (200) 460.22 Buy
NameValueAction
Exponential Moving Average (9) 549.99 Sell
Exponential Moving Average (21) 550.69 Sell
Exponential Moving Average (25) 549.19 Sell
Exponential Moving Average (50) 539.33 Sell
Exponential Moving Average (100) 517.78 Buy
Exponential Moving Average (200) 479.84 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 548.14 - -
R3 574.03 563.32 541.19 572.12 -
R2 563.32 553.67 538.88 562.36 -
R1 548.78 547.71 536.56 546.87 543.43
P 538.07 538.07 538.07 537.11 535.39
S1 523.53 528.42 531.94 521.62 518.18
S2 512.82 522.46 529.62 562.36 -
S3 498.28 512.82 527.31 496.37 -
S4 - - 520.36 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹548.05 ₹552.60 ₹527.35 ₹534.25 -2.85% [-₹15.65] 2,76,674
29-Mar-2023 ₹539.50 ₹555.00 ₹537.90 ₹549.90 1.93% [₹10.40] 2,53,459
28-Mar-2023 ₹557.10 ₹557.10 ₹538.00 ₹539.50 -2.67% [-₹14.80] 1,98,438
27-Mar-2023 ₹551.55 ₹557.80 ₹548.15 ₹554.30 1.15% [₹6.30] 4,83,673
24-Mar-2023 ₹564.00 ₹564.00 ₹542.25 ₹548.00 -2.06% [-₹11.55] 1,28,696
23-Mar-2023 ₹570.00 ₹570.00 ₹556.35 ₹559.55 0.22% [₹1.25] 4,03,117
22-Mar-2023 ₹567.50 ₹573.00 ₹556.35 ₹558.30 -1.06% [-₹6.00] 2,56,720
21-Mar-2023 ₹562.00 ₹573.45 ₹548.15 ₹564.30 1.09% [₹6.10] 1,80,330
20-Mar-2023 ₹583.40 ₹583.40 ₹555.30 ₹558.20 -2.19% [-₹12.50] 3,51,416
17-Mar-2023 ₹570.15 ₹583.40 ₹552.25 ₹570.70 1.50% [₹8.45] 25,61,028
16-Mar-2023 ₹580.55 ₹580.55 ₹543.05 ₹562.25 -2.67% [-₹15.45] 4,53,689
15-Mar-2023 ₹575.00 ₹583.55 ₹572.35 ₹577.70 1.21% [₹6.90] 2,12,901
14-Mar-2023 ₹582.50 ₹589.70 ₹562.10 ₹570.80 -1.48% [-₹8.60] 2,63,362
13-Mar-2023 ₹585.00 ₹597.00 ₹573.35 ₹579.40 -0.23% [-₹1.35] 4,96,821
10-Mar-2023 ₹569.65 ₹593.00 ₹569.05 ₹580.75 1.04% [₹6.00] 6,49,557
09-Mar-2023 ₹566.40 ₹578.80 ₹565.35 ₹574.75 1.47% [₹8.35] 3,11,007
08-Mar-2023 ₹570.15 ₹581.50 ₹559.05 ₹566.40 -0.54% [-₹3.05] 3,69,211
06-Mar-2023 ₹565.75 ₹574.40 ₹561.60 ₹569.45 1.62% [₹9.10] 2,82,819
03-Mar-2023 ₹566.45 ₹573.50 ₹558.00 ₹560.35 0.04% [₹0.20] 3,14,053
02-Mar-2023 ₹548.50 ₹566.50 ₹546.60 ₹560.15 2.49% [₹13.60] 5,37,731
01-Mar-2023 ₹533.80 ₹555.00 ₹530.35 ₹546.55 3.12% [₹16.55] 6,84,297
28-Feb-2023 ₹530.50 ₹533.85 ₹519.50 ₹530.00 0.22% [₹1.15] 3,72,845
27-Feb-2023 ₹523.45 ₹531.35 ₹509.20 ₹528.85 1.32% [₹6.90] 3,04,113
24-Feb-2023 ₹516.65 ₹523.70 ₹505.00 ₹521.95 1.03% [₹5.30] 2,39,220
23-Feb-2023 ₹514.45 ₹519.00 ₹505.45 ₹516.65 0.93% [₹4.75] 2,34,514
22-Feb-2023 ₹505.30 ₹514.90 ₹501.00 ₹511.90 1.23% [₹6.20] 2,89,583
21-Feb-2023 ₹512.35 ₹524.80 ₹503.95 ₹505.70 -1.35% [-₹6.90] 3,47,884
20-Feb-2023 ₹520.95 ₹528.80 ₹500.45 ₹512.60 -0.27% [-₹1.40] 6,54,745
17-Feb-2023 ₹512.90 ₹519.95 ₹508.10 ₹514.00 0.27% [₹1.40] 1,60,459
16-Feb-2023 ₹500.00 ₹515.00 ₹497.80 ₹512.60 2.89% [₹14.40] 3,13,784
15-Feb-2023 ₹490.05 ₹500.00 ₹489.10 ₹498.20 1.66% [₹8.15] 1,62,121
14-Feb-2023 ₹497.00 ₹498.00 ₹488.00 ₹490.05 -1.21% [-₹6.00] 1,10,190
13-Feb-2023 ₹491.00 ₹498.45 ₹484.95 ₹496.05 0.27% [₹1.35] 2,43,684
10-Feb-2023 ₹486.95 ₹500.85 ₹484.95 ₹494.70 2.01% [₹9.75] 1,88,349
09-Feb-2023 ₹489.80 ₹493.70 ₹480.20 ₹484.95 -0.49% [-₹2.40] 2,50,926
08-Feb-2023 ₹492.00 ₹494.00 ₹484.15 ₹487.35 -0.55% [-₹2.70] 1,21,425
07-Feb-2023 ₹495.45 ₹499.70 ₹486.25 ₹490.05 -1.09% [-₹5.40] 2,15,354
06-Feb-2023 ₹507.10 ₹509.60 ₹484.95 ₹495.45 -2.50% [-₹12.70] 5,62,929
03-Feb-2023 ₹505.15 ₹512.40 ₹497.00 ₹508.15 0.59% [₹3.00] 2,28,888
02-Feb-2023 ₹503.00 ₹511.80 ₹492.00 ₹505.15 -1.98% [-₹10.20] 4,25,853
01-Feb-2023 ₹517.90 ₹524.65 ₹513.00 ₹515.35 0.01% [₹0.05] 3,76,183
31-Jan-2023 ₹500.30 ₹516.00 ₹500.30 ₹515.30 3.24% [₹16.15] 15,02,454
30-Jan-2023 ₹500.20 ₹504.45 ₹491.10 ₹499.15 -0.21% [-₹1.05] 3,09,462
27-Jan-2023 ₹529.35 ₹534.90 ₹497.65 ₹500.20 -4.61% [-₹24.15] 2,87,607
25-Jan-2023 ₹519.70 ₹527.00 ₹507.10 ₹524.35 1.19% [₹6.15] 2,21,515
24-Jan-2023 ₹541.80 ₹552.85 ₹513.75 ₹518.20 -6.28% [-₹34.70] 5,08,321
23-Jan-2023 ₹553.75 ₹555.60 ₹542.25 ₹552.90 -0.15% [-₹0.85] 1,25,327
20-Jan-2023 ₹532.00 ₹558.00 ₹532.00 ₹553.75 3.40% [₹18.20] 5,09,226
19-Jan-2023 ₹519.05 ₹539.75 ₹516.30 ₹535.55 3.15% [₹16.35] 1,99,672
18-Jan-2023 ₹531.00 ₹531.00 ₹516.50 ₹519.20 -2.63% [-₹14.00] 1,36,430
17-Jan-2023 ₹529.90 ₹537.00 ₹523.25 ₹533.20 0.67% [₹3.55] 1,61,650
16-Jan-2023 ₹522.45 ₹533.00 ₹522.40 ₹529.65 1.89% [₹9.80] 1,49,622
13-Jan-2023 ₹522.00 ₹529.00 ₹515.05 ₹519.85 0.09% [₹0.45] 1,83,094
12-Jan-2023 ₹522.75 ₹528.60 ₹510.20 ₹519.40 -0.61% [-₹3.20] 1,73,868
11-Jan-2023 ₹512.95 ₹532.75 ₹512.15 ₹522.60 2.57% [₹13.10] 9,54,944
10-Jan-2023 ₹531.50 ₹535.85 ₹508.00 ₹509.50 -4.03% [-₹21.40] 5,60,804
09-Jan-2023 ₹537.90 ₹555.00 ₹527.60 ₹530.90 -0.28% [-₹1.50] 3,88,886
06-Jan-2023 ₹547.45 ₹549.45 ₹530.05 ₹532.40 -2.18% [-₹11.85] 1,07,425
05-Jan-2023 ₹559.95 ₹568.40 ₹540.00 ₹544.25 -2.13% [-₹11.85] 1,91,864
04-Jan-2023 ₹572.75 ₹574.40 ₹551.20 ₹556.10 -2.33% [-₹13.25] 1,40,694
03-Jan-2023 ₹568.45 ₹572.60 ₹563.45 ₹569.35 0.79% [₹4.45] 2,75,522
02-Jan-2023 ₹560.90 ₹592.50 ₹560.00 ₹564.90 1.07% [₹6.00] 6,28,728
30-Dec-2022 ₹553.90 ₹567.50 ₹553.35 ₹558.90 1.66% [₹9.10] 4,50,725
29-Dec-2022 ₹540.05 ₹557.75 ₹533.90 ₹549.80 1.81% [₹9.75] 3,79,793
28-Dec-2022 ₹535.80 ₹542.95 ₹528.15 ₹540.05 0.62% [₹3.35] 75,206
27-Dec-2022 ₹537.30 ₹543.85 ₹523.30 ₹536.70 -0.07% [-₹0.35] 1,18,593
26-Dec-2022 ₹506.90 ₹541.70 ₹506.90 ₹537.05 3.00% [₹15.65] 2,26,099
23-Dec-2022 ₹524.00 ₹535.00 ₹496.00 ₹521.40 -1.18% [-₹6.20] 2,47,174
22-Dec-2022 ₹557.75 ₹557.75 ₹524.75 ₹527.60 0.07% [₹0.35] 5,32,160
21-Dec-2022 ₹553.80 ₹558.00 ₹523.00 ₹527.25 -4.15% [-₹22.80] 2,11,353
20-Dec-2022 ₹539.45 ₹565.00 ₹532.05 ₹550.05 1.88% [₹10.15] 3,70,710
19-Dec-2022 ₹544.00 ₹546.45 ₹532.05 ₹539.90 -0.60% [-₹3.25] 1,38,286
16-Dec-2022 ₹557.95 ₹567.00 ₹537.95 ₹543.15 -2.14% [-₹11.90] 2,40,990
15-Dec-2022 ₹545.00 ₹558.95 ₹541.55 ₹555.05 1.46% [₹8.00] 4,99,746
14-Dec-2022 ₹568.05 ₹575.95 ₹540.25 ₹547.05 -2.56% [-₹14.40] 5,12,829
13-Dec-2022 ₹552.80 ₹569.20 ₹548.30 ₹561.45 2.39% [₹13.10] 7,01,115
12-Dec-2022 ₹528.15 ₹555.00 ₹527.00 ₹548.35 3.14% [₹16.70] 8,28,004
09-Dec-2022 ₹524.00 ₹564.85 ₹518.55 ₹531.65 2.44% [₹12.65] 24,83,621
08-Dec-2022 ₹506.35 ₹520.00 ₹502.85 ₹519.00 3.02% [₹15.20] 1,49,103
07-Dec-2022 ₹509.80 ₹514.50 ₹501.50 ₹503.80 -1.08% [-₹5.50] 70,471
06-Dec-2022 ₹510.20 ₹518.40 ₹506.75 ₹509.30 -1.30% [-₹6.70] 55,521
05-Dec-2022 ₹524.80 ₹524.80 ₹513.20 ₹516.00 -1.40% [-₹7.35] 70,170
02-Dec-2022 ₹522.05 ₹533.40 ₹517.05 ₹523.35 -0.72% [-₹3.80] 1,77,225
01-Dec-2022 ₹509.70 ₹531.90 ₹509.70 ₹527.15 3.94% [₹20.00] 2,15,175
30-Nov-2022 ₹515.20 ₹520.90 ₹505.50 ₹507.15 -1.96% [-₹10.15] 1,22,867
29-Nov-2022 ₹528.35 ₹530.00 ₹515.80 ₹517.30 -1.11% [-₹5.80] 1,36,942
28-Nov-2022 ₹515.80 ₹532.50 ₹514.00 ₹523.10 1.80% [₹9.25] 3,60,998
25-Nov-2022 ₹515.00 ₹527.70 ₹512.00 ₹513.85 -0.29% [-₹1.50] 1,42,586
24-Nov-2022 ₹509.50 ₹520.50 ₹508.95 ₹515.35 0.51% [₹2.60] 1,14,722
23-Nov-2022 ₹525.00 ₹530.00 ₹506.00 ₹512.75 -1.36% [-₹7.05] 2,26,312
22-Nov-2022 ₹509.45 ₹521.60 ₹509.10 ₹519.80 2.37% [₹12.05] 3,51,862
21-Nov-2022 ₹492.10 ₹513.60 ₹490.20 ₹507.75 2.15% [₹10.70] 2,53,772
18-Nov-2022 ₹497.90 ₹504.75 ₹492.15 ₹497.05 -0.14% [-₹0.70] 1,16,218
17-Nov-2022 ₹495.00 ₹505.00 ₹494.85 ₹497.75 0.66% [₹3.25] 1,36,957
14-Nov-2022 ₹506.20 ₹513.70 ₹505.30 ₹508.50 0.45% [₹2.30] 1,94,710
11-Nov-2022 ₹499.85 ₹516.50 ₹498.35 ₹506.20 1.27% [₹6.35] 4,23,501
10-Nov-2022 ₹502.85 ₹502.85 ₹481.30 ₹499.85 -0.19% [-₹0.95] 1,66,168
09-Nov-2022 ₹502.00 ₹513.95 ₹497.45 ₹500.80 0.76% [₹3.80] 3,62,694
07-Nov-2022 ₹480.00 ₹500.35 ₹477.15 ₹497.00 4.37% [₹20.80] 6,13,885
04-Nov-2022 ₹468.25 ₹481.70 ₹461.05 ₹476.20 2.21% [₹10.30] 3,44,695
03-Nov-2022 ₹460.90 ₹470.00 ₹449.00 ₹465.90 0.88% [₹4.05] 1,13,476
31-Oct-2022 ₹475.30 ₹481.00 ₹470.60 ₹475.35 0.01% [₹0.05] 2,69,810
27-Oct-2022 ₹452.05 ₹464.00 ₹452.05 ₹461.90 0.92% [₹4.20] 1,09,926
25-Oct-2022 ₹468.00 ₹468.00 ₹433.05 ₹457.70 -1.28% [-₹5.95] 1,29,516
24-Oct-2022 ₹465.00 ₹467.00 ₹459.70 ₹463.65 1.76% [₹8.00] 1,08,935
20-Oct-2022 ₹431.40 ₹444.00 ₹431.40 ₹442.30 1.33% [₹5.80] 1,14,210
19-Oct-2022 ₹433.85 ₹443.00 ₹430.20 ₹436.50 0.82% [₹3.55] 3,96,615
18-Oct-2022 ₹438.50 ₹439.95 ₹427.55 ₹432.95 -1.10% [-₹4.80] 1,80,225
17-Oct-2022 ₹437.75 ₹443.50 ₹435.75 ₹437.75 0.41% [₹1.80] 1,47,524
14-Oct-2022 ₹445.80 ₹451.50 ₹433.35 ₹435.95 -1.22% [-₹5.40] 1,65,750
13-Oct-2022 ₹437.10 ₹448.00 ₹436.00 ₹441.35 1.69% [₹7.35] 3,55,021
12-Oct-2022 ₹449.90 ₹455.95 ₹430.10 ₹434.00 -3.10% [-₹13.90] 8,59,094
11-Oct-2022 ₹429.90 ₹453.40 ₹424.60 ₹447.90 4.71% [₹20.15] 17,29,632
10-Oct-2022 ₹416.55 ₹433.10 ₹416.55 ₹427.75 -0.21% [-₹0.90] 77,439
07-Oct-2022 ₹421.20 ₹433.45 ₹417.80 ₹428.65 2.27% [₹9.50] 2,40,630
06-Oct-2022 ₹424.55 ₹429.00 ₹419.00 ₹419.15 0.04% [₹0.15] 1,22,571
04-Oct-2022 ₹429.80 ₹433.95 ₹418.00 ₹419.00 -1.23% [-₹5.20] 2,92,800
03-Oct-2022 ₹417.60 ₹428.90 ₹415.55 ₹424.20 0.66% [₹2.80] 80,438
30-Sep-2022 ₹409.45 ₹426.95 ₹409.45 ₹421.40 2.92% [₹11.95] 98,221
29-Sep-2022 ₹418.25 ₹422.40 ₹400.00 ₹409.45 -1.25% [-₹5.20] 1,33,512
28-Sep-2022 ₹425.20 ₹425.20 ₹411.00 ₹414.65 -2.48% [-₹10.55] 87,095
26-Sep-2022 ₹416.20 ₹418.70 ₹402.05 ₹406.05 -3.38% [-₹14.20] 83,832
23-Sep-2022 ₹426.40 ₹431.80 ₹418.10 ₹420.25 -2.92% [-₹12.65] 1,00,398
22-Sep-2022 ₹426.00 ₹436.95 ₹425.30 ₹432.90 0.46% [₹2.00] 84,153
21-Sep-2022 ₹432.90 ₹437.65 ₹426.25 ₹430.90 0.55% [₹2.35] 1,97,401
20-Sep-2022 ₹430.20 ₹438.00 ₹421.65 ₹428.55 -0.15% [-₹0.65] 2,21,736
19-Sep-2022 ₹414.00 ₹432.00 ₹410.10 ₹429.20 4.23% [₹17.40] 2,12,466
16-Sep-2022 ₹442.70 ₹442.70 ₹408.05 ₹411.80 -6.50% [-₹28.65] 2,91,511
15-Sep-2022 ₹434.00 ₹443.50 ₹416.60 ₹440.45 2.90% [₹12.40] 4,52,511
14-Sep-2022 ₹413.85 ₹429.15 ₹410.05 ₹428.05 1.90% [₹8.00] 2,35,074
13-Sep-2022 ₹426.00 ₹430.00 ₹417.05 ₹420.05 -1.01% [-₹4.30] 74,324
12-Sep-2022 ₹414.00 ₹429.55 ₹413.70 ₹424.35 3.40% [₹13.95] 2,33,245
09-Sep-2022 ₹423.65 ₹424.35 ₹408.95 ₹410.40 -2.63% [-₹11.10] 1,65,800
08-Sep-2022 ₹425.15 ₹428.45 ₹420.40 ₹421.50 0.04% [₹0.15] 2,19,522
07-Sep-2022 ₹429.35 ₹430.90 ₹419.15 ₹421.35 -1.83% [-₹7.85] 3,06,568
06-Sep-2022 ₹415.00 ₹440.85 ₹413.25 ₹429.20 6.22% [₹25.15] 32,31,995
05-Sep-2022 ₹402.00 ₹407.60 ₹401.65 ₹404.05 0.80% [₹3.20] 59,579
02-Sep-2022 ₹406.00 ₹412.00 ₹399.30 ₹400.85 -0.42% [-₹1.70] 1,07,285
01-Sep-2022 ₹408.40 ₹414.85 ₹401.00 ₹402.55 -1.42% [-₹5.80] 1,29,794
30-Aug-2022 ₹415.80 ₹424.00 ₹400.70 ₹408.35 -0.58% [-₹2.40] 6,11,941
29-Aug-2022 ₹385.00 ₹417.00 ₹380.00 ₹410.75 5.15% [₹20.10] 8,87,691
26-Aug-2022 ₹372.00 ₹398.00 ₹372.00 ₹390.65 5.40% [₹20.00] 15,63,083
25-Aug-2022 ₹373.50 ₹376.50 ₹367.05 ₹370.65 -0.11% [-₹0.40] 60,931
24-Aug-2022 ₹363.90 ₹372.15 ₹360.80 ₹371.05 2.97% [₹10.70] 1,02,847
23-Aug-2022 ₹356.00 ₹364.00 ₹356.00 ₹360.35 -0.17% [-₹0.60] 1,10,246
22-Aug-2022 ₹365.00 ₹370.45 ₹356.50 ₹360.95 -1.80% [-₹6.60] 1,49,197
19-Aug-2022 ₹372.20 ₹372.55 ₹365.30 ₹367.55 -1.09% [-₹4.05] 49,750
18-Aug-2022 ₹371.00 ₹375.40 ₹371.00 ₹371.60 -0.44% [-₹1.65] 40,786
17-Aug-2022 ₹376.60 ₹378.85 ₹371.50 ₹373.25 -0.89% [-₹3.35] 55,624
16-Aug-2022 ₹378.00 ₹380.00 ₹375.30 ₹376.60 0.37% [₹1.40] 46,085
12-Aug-2022 ₹368.70 ₹378.70 ₹368.70 ₹375.20 0.75% [₹2.80] 55,516
11-Aug-2022 ₹369.70 ₹375.40 ₹369.70 ₹372.40 0.73% [₹2.70] 51,299
10-Aug-2022 ₹377.00 ₹377.00 ₹369.00 ₹369.70 -1.45% [-₹5.45] 49,480
05-Aug-2022 ₹382.10 ₹383.95 ₹371.30 ₹372.40 -2.15% [-₹8.20] 66,204
04-Aug-2022 ₹374.25 ₹385.35 ₹373.85 ₹380.60 2.04% [₹7.60] 3,07,648
03-Aug-2022 ₹370.90 ₹374.50 ₹369.95 ₹373.00 0.57% [₹2.10] 41,098
02-Aug-2022 ₹375.00 ₹375.00 ₹370.10 ₹370.90 -1.03% [-₹3.85] 56,793
01-Aug-2022 ₹371.05 ₹377.00 ₹371.00 ₹374.75 1.13% [₹4.20] 56,532
29-Jul-2022 ₹372.00 ₹374.00 ₹368.00 ₹370.55 -0.20% [-₹0.75] 1,49,392
28-Jul-2022 ₹371.40 ₹373.70 ₹365.20 ₹371.30 0.47% [₹1.75] 29,719
27-Jul-2022 ₹367.50 ₹370.90 ₹364.30 ₹369.55 -0.01% [-₹0.05] 25,197
26-Jul-2022 ₹372.45 ₹378.80 ₹368.55 ₹369.60 -0.52% [-₹1.95] 53,489
25-Jul-2022 ₹372.00 ₹373.95 ₹370.35 ₹371.55 0.23% [₹0.85] 23,625
22-Jul-2022 ₹370.90 ₹374.20 ₹367.80 ₹370.70 0.54% [₹2.00] 36,052
21-Jul-2022 ₹373.95 ₹373.95 ₹366.55 ₹368.70 -0.54% [-₹2.00] 34,592
20-Jul-2022 ₹373.90 ₹379.65 ₹369.30 ₹370.70 0.05% [₹0.20] 83,781
19-Jul-2022 ₹365.00 ₹377.80 ₹365.00 ₹370.50 0.95% [₹3.50] 68,453
18-Jul-2022 ₹366.50 ₹369.90 ₹364.40 ₹367.00 0.64% [₹2.35] 34,147
15-Jul-2022 ₹358.15 ₹367.05 ₹358.15 ₹364.65 1.08% [₹3.90] 34,793
14-Jul-2022 ₹365.10 ₹366.80 ₹359.55 ₹360.75 -1.16% [-₹4.25] 57,570
13-Jul-2022 ₹356.60 ₹368.70 ₹356.50 ₹365.00 2.61% [₹9.30] 2,44,340
12-Jul-2022 ₹354.00 ₹359.00 ₹354.00 ₹355.70 0.44% [₹1.55] 35,182
11-Jul-2022 ₹353.75 ₹357.80 ₹353.00 ₹354.15 -0.38% [-₹1.35] 1,39,343
08-Jul-2022 ₹364.65 ₹371.80 ₹355.00 ₹355.50 -0.59% [-₹2.10] 2,23,952
07-Jul-2022 ₹356.85 ₹360.00 ₹355.10 ₹357.60 0.72% [₹2.55] 19,975
06-Jul-2022 ₹355.40 ₹356.25 ₹353.45 ₹355.05 -0.07% [-₹0.25] 60,719
05-Jul-2022 ₹355.20 ₹358.65 ₹354.25 ₹355.30 -0.28% [-₹1.00] 10,797
04-Jul-2022 ₹356.15 ₹358.50 ₹354.20 ₹356.30 0.51% [₹1.80] 15,708
01-Jul-2022 ₹354.00 ₹358.75 ₹353.15 ₹354.50 -0.62% [-₹2.20] 17,142
30-Jun-2022 ₹355.50 ₹357.85 ₹350.15 ₹356.70 0.59% [₹2.10] 38,374
29-Jun-2022 ₹360.00 ₹360.00 ₹353.85 ₹354.60 -1.77% [-₹6.40] 45,924
28-Jun-2022 ₹360.05 ₹365.00 ₹359.10 ₹361.00 -0.93% [-₹3.40] 3,63,830
27-Jun-2022 ₹374.00 ₹374.00 ₹363.50 ₹364.40 -0.72% [-₹2.65] 53,561
24-Jun-2022 ₹368.40 ₹373.90 ₹359.30 ₹367.05 0.48% [₹1.75] 1,39,238
22-Jun-2022 ₹368.50 ₹369.95 ₹355.00 ₹357.25 -0.74% [-₹2.65] 1,91,081
21-Jun-2022 ₹355.20 ₹362.80 ₹354.25 ₹359.90 1.24% [₹4.40] 25,267
20-Jun-2022 ₹358.00 ₹360.40 ₹351.10 ₹355.50 -1.55% [-₹5.60] 59,379
17-Jun-2022 ₹350.05 ₹364.65 ₹348.65 ₹361.10 2.44% [₹8.60] 1,03,263
16-Jun-2022 ₹353.55 ₹358.45 ₹349.50 ₹352.50 -0.30% [-₹1.05] 46,850
15-Jun-2022 ₹356.85 ₹361.00 ₹350.75 ₹353.55 -0.21% [-₹0.75] 45,598
14-Jun-2022 ₹350.10 ₹366.70 ₹348.55 ₹354.30 -0.11% [-₹0.40] 1,35,733
13-Jun-2022 ₹361.00 ₹361.30 ₹352.30 ₹354.70 -2.80% [-₹10.20] 57,348
10-Jun-2022 ₹364.45 ₹366.50 ₹362.80 ₹364.90 -0.05% [-₹0.20] 81,867
09-Jun-2022 ₹372.50 ₹372.50 ₹362.45 ₹365.10 -1.64% [-₹6.10] 47,893
08-Jun-2022 ₹363.85 ₹373.40 ₹362.50 ₹371.20 2.02% [₹7.35] 2,91,195
07-Jun-2022 ₹363.75 ₹367.30 ₹360.05 ₹363.85 -0.18% [-₹0.65] 2,53,934
06-Jun-2022 ₹364.00 ₹366.00 ₹358.55 ₹364.50 0.94% [₹3.40] 1,37,869
03-Jun-2022 ₹368.00 ₹368.00 ₹359.60 ₹361.10 -0.55% [-₹2.00] 40,063
02-Jun-2022 ₹362.50 ₹365.70 ₹360.90 ₹363.10 0.18% [₹0.65] 35,105
01-Jun-2022 ₹361.45 ₹364.95 ₹357.90 ₹362.45 0.53% [₹1.90] 57,894
31-May-2022 ₹352.20 ₹364.00 ₹352.20 ₹360.55 0.50% [₹1.80] 53,845
30-May-2022 ₹359.95 ₹361.80 ₹355.60 ₹358.75 1.53% [₹5.40] 64,669
27-May-2022 ₹352.25 ₹359.85 ₹350.40 ₹353.35 0.83% [₹2.90] 67,611
26-May-2022 ₹356.80 ₹356.80 ₹341.60 ₹350.45 -1.28% [-₹4.55] 99,856
25-May-2022 ₹362.10 ₹362.10 ₹353.00 ₹355.00 -1.46% [-₹5.25] 86,190
24-May-2022 ₹362.10 ₹365.00 ₹357.75 ₹360.25 -0.06% [-₹0.20] 1,08,506
23-May-2022 ₹362.00 ₹368.40 ₹357.65 ₹360.45 -0.44% [-₹1.60] 80,085
20-May-2022 ₹367.00 ₹367.00 ₹360.00 ₹362.05 0.57% [₹2.05] 87,315
19-May-2022 ₹355.00 ₹373.90 ₹350.10 ₹360.00 -1.89% [-₹6.95] 1,66,824
18-May-2022 ₹348.00 ₹369.85 ₹348.00 ₹366.95 5.70% [₹19.80] 3,99,875
17-May-2022 ₹347.45 ₹351.20 ₹340.60 ₹347.15 1.40% [₹4.80] 87,238
16-May-2022 ₹344.00 ₹347.95 ₹335.15 ₹342.35 -1.68% [-₹5.85] 1,22,063
13-May-2022 ₹343.15 ₹352.00 ₹343.15 ₹348.20 1.78% [₹6.10] 1,26,063
12-May-2022 ₹349.00 ₹349.00 ₹337.80 ₹342.10 0.23% [₹0.80] 1,89,488
11-May-2022 ₹340.80 ₹345.55 ₹331.80 ₹341.30 0.21% [₹0.70] 1,84,666
10-May-2022 ₹341.90 ₹359.90 ₹334.30 ₹340.60 -0.37% [-₹1.25] 96,022
09-May-2022 ₹340.00 ₹348.95 ₹334.80 ₹341.85 -0.52% [-₹1.80] 93,872
06-May-2022 ₹344.00 ₹347.90 ₹339.30 ₹343.65 -1.39% [-₹4.85] 1,04,612
05-May-2022 ₹354.80 ₹354.95 ₹344.00 ₹348.50 -1.05% [-₹3.70] 1,33,986
04-May-2022 ₹370.00 ₹370.00 ₹350.00 ₹352.20 -2.94% [-₹10.65] 91,936
02-May-2022 ₹359.00 ₹363.60 ₹352.70 ₹362.85 0.81% [₹2.90] 53,954
29-Apr-2022 ₹367.45 ₹369.75 ₹355.65 ₹359.95 -1.55% [-₹5.65] 73,659
28-Apr-2022 ₹368.80 ₹371.90 ₹361.35 ₹365.60 -0.37% [-₹1.35] 99,544
27-Apr-2022 ₹351.40 ₹369.65 ₹350.15 ₹366.95 4.92% [₹17.20] 7,98,272
26-Apr-2022 ₹356.00 ₹358.95 ₹348.00 ₹349.75 -0.14% [-₹0.50] 1,26,965
25-Apr-2022 ₹364.25 ₹366.00 ₹349.00 ₹350.25 -3.83% [-₹13.95] 1,92,853
22-Apr-2022 ₹365.90 ₹370.00 ₹363.00 ₹364.20 -0.16% [-₹0.60] 1,48,569
21-Apr-2022 ₹381.15 ₹384.10 ₹363.70 ₹364.80 -3.81% [-₹14.45] 4,41,326
20-Apr-2022 ₹385.00 ₹391.80 ₹376.25 ₹379.25 -1.38% [-₹5.30] 1,24,093
19-Apr-2022 ₹392.00 ₹397.55 ₹380.00 ₹384.55 -1.45% [-₹5.65] 2,24,852
18-Apr-2022 ₹388.95 ₹391.00 ₹385.00 ₹390.20 0.28% [₹1.10] 62,650
13-Apr-2022 ₹390.45 ₹398.00 ₹385.00 ₹389.10 -0.09% [-₹0.35] 69,312
12-Apr-2022 ₹392.05 ₹396.00 ₹385.50 ₹389.45 -0.68% [-₹2.65] 94,382
11-Apr-2022 ₹403.35 ₹404.00 ₹390.65 ₹392.10 -1.56% [-₹6.20] 1,27,061
08-Apr-2022 ₹395.85 ₹401.10 ₹392.30 ₹398.30 1.13% [₹4.45] 1,07,583
07-Apr-2022 ₹407.90 ₹413.80 ₹392.00 ₹393.85 -2.46% [-₹9.95] 2,84,825
06-Apr-2022 ₹387.50 ₹414.00 ₹382.50 ₹403.80 4.11% [₹15.95] 9,26,777
05-Apr-2022 ₹377.75 ₹392.00 ₹377.10 ₹387.85 2.85% [₹10.75] 2,14,093
04-Apr-2022 ₹377.00 ₹379.05 ₹375.45 ₹377.10 0.32% [₹1.20] 77,508
01-Apr-2022 ₹368.00 ₹379.20 ₹366.55 ₹375.90 2.49% [₹9.15] 1,92,320
31-Mar-2022 ₹371.00 ₹373.75 ₹362.00 ₹366.75 -1.04% [-₹3.85] 74,302
30-Mar-2022 ₹369.30 ₹372.50 ₹368.30 ₹370.60 0.65% [₹2.40] 91,437
29-Mar-2022 ₹372.95 ₹373.90 ₹366.55 ₹368.20 -0.57% [-₹2.10] 1,12,099
28-Mar-2022 ₹382.05 ₹383.90 ₹369.05 ₹370.30 -3.08% [-₹11.75] 1,28,218
25-Mar-2022 ₹389.00 ₹397.00 ₹378.85 ₹382.05 2.21% [₹8.25] 7,65,771
24-Mar-2022 ₹371.55 ₹376.00 ₹371.55 ₹373.80 0.61% [₹2.25] 70,922
23-Mar-2022 ₹373.50 ₹376.90 ₹368.05 ₹371.55 -0.01% [-₹0.05] 10,63,241
22-Mar-2022 ₹375.00 ₹376.60 ₹368.10 ₹371.60 -0.39% [-₹1.45] 66,991
21-Mar-2022 ₹376.00 ₹379.70 ₹371.40 ₹373.05 0.04% [₹0.15] 1,18,898
17-Mar-2022 ₹370.25 ₹379.35 ₹370.25 ₹372.90 1.30% [₹4.80] 1,19,703
16-Mar-2022 ₹376.00 ₹378.30 ₹366.25 ₹368.10 -1.43% [-₹5.35] 1,10,775
15-Mar-2022 ₹381.00 ₹381.95 ₹371.75 ₹373.45 -1.15% [-₹4.35] 1,11,321
14-Mar-2022 ₹385.00 ₹390.00 ₹376.40 ₹377.80 -1.23% [-₹4.70] 1,22,645
11-Mar-2022 ₹388.00 ₹397.30 ₹380.00 ₹382.50 -1.58% [-₹6.15] 1,50,759
10-Mar-2022 ₹399.90 ₹399.90 ₹383.30 ₹388.65 2.97% [₹11.20] 3,74,119
09-Mar-2022 ₹385.40 ₹392.00 ₹374.50 ₹377.45 -0.80% [-₹3.05] 1,69,093
08-Mar-2022 ₹380.60 ₹384.90 ₹372.20 ₹380.50 -0.03% [-₹0.10] 83,433
04-Mar-2022 ₹383.00 ₹386.30 ₹370.00 ₹371.95 -3.01% [-₹11.55] 82,740
03-Mar-2022 ₹388.00 ₹391.65 ₹380.60 ₹383.50 -0.94% [-₹3.65] 1,12,591
02-Mar-2022 ₹391.10 ₹398.00 ₹383.10 ₹387.15 -1.01% [-₹3.95] 73,581
28-Feb-2022 ₹402.00 ₹402.00 ₹390.00 ₹391.10 -2.24% [-₹8.95] 80,537
25-Feb-2022 ₹392.00 ₹402.35 ₹392.00 ₹400.05 2.38% [₹9.30] 1,56,664
24-Feb-2022 ₹396.95 ₹401.75 ₹345.00 ₹390.75 -2.56% [-₹10.25] 4,06,831
23-Feb-2022 ₹400.10 ₹404.85 ₹397.55 ₹401.00 0.69% [₹2.75] 2,91,201
22-Feb-2022 ₹390.00 ₹405.00 ₹386.20 ₹398.25 -1.26% [-₹5.10] 3,47,300
21-Feb-2022 ₹392.00 ₹410.00 ₹390.85 ₹403.35 3.68% [₹14.30] 28,87,142
18-Feb-2022 ₹392.00 ₹393.00 ₹386.15 ₹389.05 -0.12% [-₹0.45] 41,735
17-Feb-2022 ₹399.80 ₹401.00 ₹385.15 ₹389.50 -0.74% [-₹2.90] 1,42,412
16-Feb-2022 ₹384.15 ₹394.65 ₹383.95 ₹392.40 2.67% [₹10.20] 62,984
15-Feb-2022 ₹390.00 ₹390.00 ₹370.00 ₹382.20 1.37% [₹5.15] 91,206
14-Feb-2022 ₹385.60 ₹385.65 ₹372.05 ₹377.05 -3.79% [-₹14.85] 1,04,775
11-Feb-2022 ₹401.45 ₹401.75 ₹388.00 ₹391.90 -2.85% [-₹11.50] 1,22,724
10-Feb-2022 ₹408.00 ₹408.90 ₹400.05 ₹403.40 -1.47% [-₹6.00] 70,435
09-Feb-2022 ₹398.70 ₹411.00 ₹398.70 ₹409.40 2.38% [₹9.50] 1,54,560
08-Feb-2022 ₹408.00 ₹412.00 ₹396.65 ₹399.90 -2.09% [-₹8.55] 1,21,901
07-Feb-2022 ₹408.00 ₹414.95 ₹405.30 ₹408.45 0.45% [₹1.85] 1,38,592
04-Feb-2022 ₹400.50 ₹408.00 ₹398.55 ₹406.60 0.91% [₹3.65] 94,425
03-Feb-2022 ₹404.20 ₹404.50 ₹399.00 ₹402.95 0.20% [₹0.80] 80,626
02-Feb-2022 ₹403.50 ₹403.90 ₹400.00 ₹402.15 0.02% [₹0.10] 70,079
01-Feb-2022 ₹403.90 ₹405.20 ₹396.65 ₹402.05 0.44% [₹1.75] 92,358
31-Jan-2022 ₹396.80 ₹403.00 ₹395.45 ₹400.30 1.41% [₹5.55] 61,863
28-Jan-2022 ₹401.95 ₹404.80 ₹392.85 ₹394.75 -1.15% [-₹4.60] 1,21,240
27-Jan-2022 ₹409.00 ₹413.70 ₹395.05 ₹399.35 -0.10% [-₹0.40] 2,06,176
25-Jan-2022 ₹386.00 ₹410.00 ₹375.05 ₹399.75 1.52% [₹6.00] 2,19,754
24-Jan-2022 ₹400.05 ₹403.10 ₹384.45 ₹393.75 -2.32% [-₹9.35] 1,37,579
21-Jan-2022 ₹414.00 ₹415.60 ₹400.00 ₹403.10 -2.20% [-₹9.05] 2,12,640
20-Jan-2022 ₹414.25 ₹414.25 ₹408.90 ₹412.15 0.75% [₹3.05] 1,55,901
19-Jan-2022 ₹411.20 ₹415.00 ₹402.55 ₹409.10 -0.23% [-₹0.95] 4,06,831
18-Jan-2022 ₹393.00 ₹417.50 ₹390.00 ₹410.05 5.41% [₹21.05] 19,42,849
17-Jan-2022 ₹387.00 ₹393.00 ₹387.00 ₹389.00 0.70% [₹2.70] 94,203
14-Jan-2022 ₹384.00 ₹388.55 ₹382.00 ₹386.30 0.68% [₹2.60] 1,18,126
13-Jan-2022 ₹379.00 ₹386.45 ₹378.55 ₹383.70 1.28% [₹4.85] 1,68,194
12-Jan-2022 ₹385.00 ₹385.00 ₹376.50 ₹378.85 -1.01% [-₹3.85] 1,90,589
11-Jan-2022 ₹384.90 ₹388.95 ₹381.00 ₹382.70 0.43% [₹1.65] 1,01,376
10-Jan-2022 ₹374.00 ₹390.25 ₹372.55 ₹381.05 2.01% [₹7.50] 6,47,801
07-Jan-2022 ₹375.00 ₹377.60 ₹372.30 ₹373.55 -0.21% [-₹0.80] 65,237
06-Jan-2022 ₹371.15 ₹380.00 ₹369.25 ₹374.35 0.66% [₹2.45] 1,15,951
05-Jan-2022 ₹374.20 ₹375.00 ₹370.20 ₹371.90 -0.61% [-₹2.30] 79,207
04-Jan-2022 ₹377.70 ₹379.00 ₹373.25 ₹374.20 -0.37% [-₹1.40] 89,213
03-Jan-2022 ₹376.20 ₹377.30 ₹371.55 ₹375.60 0.28% [₹1.05] 1,12,275
31-Dec-2021 ₹376.50 ₹380.25 ₹369.00 ₹374.55 -0.23% [-₹0.85] 2,70,867
30-Dec-2021 ₹363.90 ₹382.30 ₹363.85 ₹375.40 5.24% [₹18.70] 15,92,715
29-Dec-2021 ₹367.00 ₹368.55 ₹355.00 ₹356.70 -1.80% [-₹6.55] 1,29,283
28-Dec-2021 ₹362.55 ₹367.00 ₹360.20 ₹363.25 0.69% [₹2.50] 54,838
27-Dec-2021 ₹360.00 ₹365.80 ₹357.50 ₹360.75 -0.80% [-₹2.90] 58,950
24-Dec-2021 ₹370.65 ₹370.65 ₹360.00 ₹363.65 -0.78% [-₹2.85] 86,810
23-Dec-2021 ₹365.40 ₹369.40 ₹362.25 ₹366.50 1.12% [₹4.05] 77,950
22-Dec-2021 ₹356.95 ₹364.95 ₹354.85 ₹362.45 2.43% [₹8.60] 3,25,329
21-Dec-2021 ₹345.30 ₹357.00 ₹343.50 ₹353.85 1.45% [₹5.05] 6,85,017
20-Dec-2021 ₹350.05 ₹353.85 ₹342.40 ₹348.80 -2.65% [-₹9.50] 1,82,761
17-Dec-2021 ₹365.00 ₹368.55 ₹357.10 ₹358.30 -2.78% [-₹10.25] 1,96,042
16-Dec-2021 ₹371.80 ₹373.70 ₹366.45 ₹368.55 -0.75% [-₹2.80] 1,55,420
15-Dec-2021 ₹377.10 ₹377.70 ₹370.35 ₹371.35 -1.22% [-₹4.60] 1,62,890
14-Dec-2021 ₹378.00 ₹379.80 ₹375.15 ₹375.95 -0.45% [-₹1.70] 1,10,150
13-Dec-2021 ₹389.00 ₹391.80 ₹377.00 ₹377.65 -1.50% [-₹5.75] 2,76,135
10-Dec-2021 ₹389.00 ₹390.00 ₹380.20 ₹383.40 0.26% [₹1.00] 2,77,980
09-Dec-2021 ₹378.10 ₹392.00 ₹378.10 ₹382.40 1.28% [₹4.85] 14,76,140
08-Dec-2021 ₹381.70 ₹382.35 ₹376.00 ₹377.55 -0.66% [-₹2.50] 1,77,009
07-Dec-2021 ₹380.25 ₹381.85 ₹378.30 ₹380.05 0.14% [₹0.55] 85,360
06-Dec-2021 ₹380.50 ₹382.05 ₹377.00 ₹379.50 -0.67% [-₹2.55] 2,95,891
03-Dec-2021 ₹384.15 ₹385.10 ₹381.00 ₹382.05 -0.04% [-₹0.15] 5,96,616
02-Dec-2021 ₹389.90 ₹389.90 ₹376.75 ₹382.20 -0.66% [-₹2.55] 1,61,248
01-Dec-2021 ₹388.80 ₹390.50 ₹382.05 ₹384.75 -0.94% [-₹3.65] 3,01,356