Kiri Industries Limited [KIRIINDUS]

Chemicals

31-Mar-2023
Open : ₹287.00
High : ₹289.85
Low : ₹280.05
Close : ₹283.05
0.96% [₹2.70]

Moving Average

NameValueAction
Simple Moving Average (9) 284.11 Sell
Simple Moving Average (21) 298.32 Sell
Simple Moving Average (25) 294.70 Sell
Simple Moving Average (50) 303.82 Sell
Simple Moving Average (100) 390.94 Sell
Simple Moving Average (200) 438.60 Sell
NameValueAction
Exponential Moving Average (9) 284.08 Sell
Exponential Moving Average (21) 292.06 Sell
Exponential Moving Average (25) 295.06 Sell
Exponential Moving Average (50) 320.56 Sell
Exponential Moving Average (100) 366.27 Sell
Exponential Moving Average (200) 411.97 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 288.44 - -
R3 298.38 294.12 285.75 297.75 -
R2 294.12 290.37 284.85 293.80 -
R1 288.58 288.06 283.95 287.95 286.45
P 284.32 284.32 284.32 284.00 283.25
S1 278.78 280.57 282.15 278.15 276.65
S2 274.52 278.26 281.25 293.80 -
S3 268.98 274.52 280.36 268.35 -
S4 - - 277.66 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹287.00 ₹289.85 ₹280.05 ₹283.05 0.96% [₹2.70] 1,00,383
29-Mar-2023 ₹270.90 ₹284.00 ₹270.10 ₹280.35 3.56% [₹9.65] 1,40,998
28-Mar-2023 ₹276.00 ₹282.00 ₹270.00 ₹270.70 -2.94% [-₹8.20] 1,40,619
27-Mar-2023 ₹285.00 ₹288.30 ₹275.10 ₹278.90 -1.20% [-₹3.40] 1,39,191
24-Mar-2023 ₹288.40 ₹290.40 ₹279.25 ₹282.30 -2.44% [-₹7.05] 1,26,691
23-Mar-2023 ₹292.00 ₹294.25 ₹286.40 ₹289.35 -0.82% [-₹2.40] 1,10,166
22-Mar-2023 ₹293.80 ₹295.70 ₹288.65 ₹291.75 0.02% [₹0.05] 81,763
21-Mar-2023 ₹290.50 ₹298.35 ₹289.50 ₹291.70 0.99% [₹2.85] 1,08,039
20-Mar-2023 ₹307.00 ₹307.45 ₹283.30 ₹288.85 -1.37% [-₹4.00] 4,65,187
17-Mar-2023 ₹279.95 ₹292.85 ₹279.15 ₹292.85 4.98% [₹13.90] 1,42,676
16-Mar-2023 ₹292.00 ₹292.00 ₹278.00 ₹278.95 -4.44% [-₹12.95] 1,47,498
15-Mar-2023 ₹295.10 ₹299.95 ₹291.00 ₹291.90 -0.71% [-₹2.10] 82,338
14-Mar-2023 ₹303.40 ₹304.70 ₹291.20 ₹294.00 -2.05% [-₹6.15] 1,34,494
13-Mar-2023 ₹311.00 ₹325.15 ₹296.80 ₹300.15 -3.08% [-₹9.55] 4,04,031
10-Mar-2023 ₹310.75 ₹319.95 ₹309.55 ₹309.70 -4.94% [-₹16.10] 2,73,060
09-Mar-2023 ₹349.00 ₹349.00 ₹325.80 ₹325.80 -5.00% [-₹17.15] 1,04,657
08-Mar-2023 ₹356.00 ₹357.75 ₹338.30 ₹342.95 -3.23% [-₹11.45] 2,06,831
06-Mar-2023 ₹351.00 ₹368.75 ₹347.20 ₹354.40 5.71% [₹19.15] 17,08,515
03-Mar-2023 ₹329.00 ₹335.25 ₹315.60 ₹335.25 9.99% [₹30.45] 7,51,107
02-Mar-2023 ₹276.70 ₹304.80 ₹272.75 ₹304.80 10.00% [₹27.70] 1,23,158
01-Mar-2023 ₹276.10 ₹284.95 ₹272.65 ₹277.10 -0.41% [-₹1.15] 85,542
28-Feb-2023 ₹273.00 ₹280.95 ₹271.05 ₹278.25 2.60% [₹7.05] 58,657
27-Feb-2023 ₹272.30 ₹275.50 ₹270.00 ₹271.20 -0.26% [-₹0.70] 79,343
24-Feb-2023 ₹281.60 ₹282.75 ₹270.05 ₹271.90 -3.36% [-₹9.45] 83,601
23-Feb-2023 ₹286.30 ₹288.75 ₹277.20 ₹281.35 -1.93% [-₹5.55] 53,331
22-Feb-2023 ₹284.55 ₹291.05 ₹284.55 ₹286.90 0.46% [₹1.30] 65,376
21-Feb-2023 ₹298.05 ₹299.65 ₹280.00 ₹285.60 -4.13% [-₹12.30] 3,67,083
20-Feb-2023 ₹302.00 ₹302.00 ₹296.00 ₹297.90 -0.78% [-₹2.35] 38,746
17-Feb-2023 ₹300.00 ₹302.70 ₹296.05 ₹300.25 0.87% [₹2.60] 70,418
16-Feb-2023 ₹299.00 ₹302.05 ₹296.50 ₹297.65 -0.07% [-₹0.20] 88,798
15-Feb-2023 ₹301.00 ₹305.80 ₹296.05 ₹297.85 -1.05% [-₹3.15] 1,02,390
14-Feb-2023 ₹306.00 ₹306.20 ₹294.95 ₹301.00 -1.33% [-₹4.05] 2,17,018
13-Feb-2023 ₹293.15 ₹309.55 ₹293.15 ₹305.05 -0.05% [-₹0.15] 1,57,543
10-Feb-2023 ₹303.40 ₹311.15 ₹303.40 ₹305.20 -0.08% [-₹0.25] 1,30,085
09-Feb-2023 ₹305.50 ₹309.75 ₹301.30 ₹305.45 0.58% [₹1.75] 1,64,877
08-Feb-2023 ₹325.00 ₹336.80 ₹289.00 ₹303.70 -1.14% [-₹3.50] 10,75,683
07-Feb-2023 ₹280.90 ₹307.20 ₹280.90 ₹307.20 9.99% [₹27.90] 2,74,008
06-Feb-2023 ₹260.00 ₹282.00 ₹259.45 ₹279.30 7.38% [₹19.20] 2,81,096
03-Feb-2023 ₹265.50 ₹265.90 ₹255.00 ₹260.10 -1.27% [-₹3.35] 1,41,087
02-Feb-2023 ₹273.95 ₹275.00 ₹261.70 ₹263.45 -2.52% [-₹6.80] 1,26,974
01-Feb-2023 ₹285.00 ₹295.80 ₹260.05 ₹270.25 -4.49% [-₹12.70] 4,26,738
31-Jan-2023 ₹286.45 ₹296.65 ₹270.00 ₹282.95 1.14% [₹3.20] 5,57,533
30-Jan-2023 ₹285.70 ₹312.25 ₹271.75 ₹279.75 -1.58% [-₹4.50] 7,86,446
27-Jan-2023 ₹337.00 ₹343.15 ₹280.50 ₹284.25 -15.70% [-₹52.95] 11,70,964
25-Jan-2023 ₹368.50 ₹368.90 ₹335.00 ₹337.20 -8.72% [-₹32.20] 5,16,858
24-Jan-2023 ₹372.70 ₹380.95 ₹367.45 ₹369.40 -2.38% [-₹9.00] 1,75,535
23-Jan-2023 ₹383.05 ₹383.50 ₹360.10 ₹378.40 -1.23% [-₹4.70] 5,88,999
20-Jan-2023 ₹415.50 ₹415.55 ₹380.05 ₹383.10 -7.65% [-₹31.75] 3,73,163
19-Jan-2023 ₹425.00 ₹425.00 ₹413.00 ₹414.85 -2.78% [-₹11.85] 1,02,529
18-Jan-2023 ₹437.00 ₹437.40 ₹425.00 ₹426.70 -1.95% [-₹8.50] 89,670
17-Jan-2023 ₹443.40 ₹444.05 ₹427.70 ₹435.20 -1.56% [-₹6.90] 99,270
16-Jan-2023 ₹450.50 ₹453.05 ₹437.00 ₹442.10 -1.56% [-₹7.00] 61,031
13-Jan-2023 ₹451.00 ₹451.00 ₹446.20 ₹449.10 -0.06% [-₹0.25] 99,574
12-Jan-2023 ₹458.00 ₹459.70 ₹447.50 ₹449.35 -1.62% [-₹7.40] 86,780
11-Jan-2023 ₹461.50 ₹461.50 ₹454.50 ₹456.75 -0.58% [-₹2.65] 52,069
10-Jan-2023 ₹471.00 ₹472.00 ₹458.25 ₹459.40 -2.44% [-₹11.50] 97,525
09-Jan-2023 ₹480.00 ₹481.90 ₹469.50 ₹470.90 -1.73% [-₹8.30] 63,267
06-Jan-2023 ₹463.50 ₹483.40 ₹459.80 ₹479.20 3.79% [₹17.50] 1,16,689
05-Jan-2023 ₹467.10 ₹467.10 ₹460.05 ₹461.70 -0.72% [-₹3.35] 41,680
04-Jan-2023 ₹472.80 ₹473.90 ₹462.50 ₹465.05 -1.33% [-₹6.25] 58,514
03-Jan-2023 ₹470.40 ₹474.50 ₹469.10 ₹471.30 0.36% [₹1.70] 38,927
02-Jan-2023 ₹472.00 ₹477.40 ₹467.30 ₹469.60 -0.38% [-₹1.80] 63,180
30-Dec-2022 ₹470.90 ₹476.70 ₹469.60 ₹471.40 0.49% [₹2.30] 42,119
29-Dec-2022 ₹474.00 ₹475.55 ₹465.80 ₹469.10 -1.17% [-₹5.55] 56,329
28-Dec-2022 ₹471.00 ₹481.05 ₹468.70 ₹474.65 0.71% [₹3.35] 72,867
27-Dec-2022 ₹473.50 ₹481.95 ₹468.00 ₹471.30 -0.01% [-₹0.05] 86,728
26-Dec-2022 ₹471.10 ₹477.65 ₹469.95 ₹471.35 0.54% [₹2.55] 55,929
23-Dec-2022 ₹481.00 ₹483.00 ₹468.10 ₹468.80 -2.98% [-₹14.40] 87,733
22-Dec-2022 ₹484.00 ₹489.50 ₹472.25 ₹483.20 0.26% [₹1.25] 1,00,123
21-Dec-2022 ₹500.05 ₹504.20 ₹478.50 ₹481.95 -3.14% [-₹15.60] 90,413
20-Dec-2022 ₹500.75 ₹511.00 ₹495.60 ₹497.55 -0.75% [-₹3.75] 1,11,717
19-Dec-2022 ₹508.50 ₹512.00 ₹498.05 ₹501.30 -0.67% [-₹3.40] 1,04,336
16-Dec-2022 ₹494.00 ₹510.05 ₹493.05 ₹504.70 1.46% [₹7.25] 1,11,354
15-Dec-2022 ₹489.95 ₹509.50 ₹489.90 ₹497.45 2.43% [₹11.80] 3,25,239
14-Dec-2022 ₹475.00 ₹488.00 ₹474.95 ₹485.65 2.54% [₹12.05] 81,197
13-Dec-2022 ₹479.50 ₹479.50 ₹472.15 ₹473.60 -0.75% [-₹3.60] 35,378
12-Dec-2022 ₹472.00 ₹480.00 ₹472.00 ₹477.20 0.17% [₹0.80] 49,855
09-Dec-2022 ₹481.75 ₹481.75 ₹473.35 ₹476.40 -0.44% [-₹2.10] 65,156
08-Dec-2022 ₹481.10 ₹483.55 ₹476.00 ₹478.50 -0.70% [-₹3.35] 62,579
07-Dec-2022 ₹486.00 ₹486.00 ₹478.00 ₹481.85 -0.55% [-₹2.65] 39,299
06-Dec-2022 ₹481.40 ₹491.00 ₹476.05 ₹484.50 0.80% [₹3.85] 87,514
05-Dec-2022 ₹485.65 ₹489.00 ₹475.05 ₹480.65 -0.24% [-₹1.15] 88,573
02-Dec-2022 ₹494.70 ₹496.85 ₹478.00 ₹481.80 -2.25% [-₹11.10] 1,36,236
01-Dec-2022 ₹498.90 ₹498.90 ₹489.10 ₹492.90 -0.71% [-₹3.50] 40,875
30-Nov-2022 ₹493.50 ₹498.85 ₹490.90 ₹496.40 -0.17% [-₹0.85] 45,457
29-Nov-2022 ₹498.00 ₹508.00 ₹494.55 ₹497.25 -0.38% [-₹1.90] 83,256
28-Nov-2022 ₹504.00 ₹512.00 ₹493.75 ₹499.15 -1.10% [-₹5.55] 1,46,794
25-Nov-2022 ₹482.90 ₹524.10 ₹480.40 ₹504.70 5.37% [₹25.70] 5,22,605
24-Nov-2022 ₹475.05 ₹484.90 ₹473.50 ₹479.00 0.81% [₹3.85] 66,243
23-Nov-2022 ₹479.90 ₹479.90 ₹474.05 ₹475.15 -0.01% [-₹0.05] 46,017
22-Nov-2022 ₹473.00 ₹478.35 ₹473.00 ₹475.20 0.18% [₹0.85] 71,046
21-Nov-2022 ₹478.00 ₹482.45 ₹471.10 ₹474.35 -0.51% [-₹2.45] 50,740
18-Nov-2022 ₹483.90 ₹485.30 ₹474.40 ₹476.80 -1.17% [-₹5.65] 84,009
17-Nov-2022 ₹489.50 ₹489.50 ₹480.10 ₹482.45 -0.85% [-₹4.15] 72,986
14-Nov-2022 ₹486.95 ₹491.80 ₹476.55 ₹483.00 0.75% [₹3.60] 1,21,882
11-Nov-2022 ₹487.70 ₹487.70 ₹467.60 ₹479.40 -0.45% [-₹2.15] 1,73,348
10-Nov-2022 ₹486.00 ₹493.00 ₹479.00 ₹481.55 -1.99% [-₹9.80] 1,54,980
09-Nov-2022 ₹497.80 ₹505.00 ₹488.50 ₹491.35 -0.72% [-₹3.55] 2,27,372
07-Nov-2022 ₹500.00 ₹501.80 ₹489.00 ₹494.90 -0.35% [-₹1.75] 95,814
04-Nov-2022 ₹501.95 ₹502.20 ₹494.00 ₹496.65 0.29% [₹1.45] 68,628
03-Nov-2022 ₹489.00 ₹504.00 ₹489.00 ₹495.20 -1.34% [-₹6.75] 98,501
31-Oct-2022 ₹517.75 ₹533.00 ₹515.00 ₹525.80 1.55% [₹8.05] 3,01,046
27-Oct-2022 ₹496.45 ₹498.35 ₹485.95 ₹489.10 -0.98% [-₹4.85] 69,894
25-Oct-2022 ₹497.10 ₹500.65 ₹492.95 ₹493.95 -0.37% [-₹1.85] 47,952
24-Oct-2022 ₹503.50 ₹503.50 ₹493.00 ₹495.80 -0.34% [-₹1.70] 13,755
20-Oct-2022 ₹498.50 ₹504.15 ₹495.00 ₹495.95 -0.41% [-₹2.05] 43,323
19-Oct-2022 ₹501.90 ₹505.95 ₹497.00 ₹498.00 -0.47% [-₹2.35] 48,361
18-Oct-2022 ₹511.90 ₹511.90 ₹497.05 ₹500.35 -1.35% [-₹6.85] 74,130
17-Oct-2022 ₹505.00 ₹514.45 ₹502.95 ₹507.20 -0.55% [-₹2.80] 62,144
14-Oct-2022 ₹513.80 ₹513.80 ₹505.60 ₹510.00 0.61% [₹3.10] 94,972
13-Oct-2022 ₹499.00 ₹513.95 ₹494.00 ₹506.90 1.60% [₹8.00] 1,19,562
12-Oct-2022 ₹511.80 ₹512.00 ₹497.85 ₹498.90 -1.71% [-₹8.70] 77,377
11-Oct-2022 ₹498.65 ₹522.90 ₹493.00 ₹507.60 2.72% [₹13.45] 2,93,138
10-Oct-2022 ₹485.00 ₹502.30 ₹485.00 ₹494.15 0.39% [₹1.90] 1,10,986
07-Oct-2022 ₹498.00 ₹502.55 ₹490.10 ₹492.25 -0.95% [-₹4.70] 82,850
06-Oct-2022 ₹496.00 ₹505.45 ₹494.50 ₹496.95 0.40% [₹2.00] 70,305
04-Oct-2022 ₹498.95 ₹502.50 ₹491.50 ₹494.95 0.22% [₹1.10] 93,834
03-Oct-2022 ₹507.00 ₹507.00 ₹492.10 ₹493.85 -1.82% [-₹9.15] 75,447
30-Sep-2022 ₹505.00 ₹508.70 ₹496.50 ₹503.00 -0.15% [-₹0.75] 93,385
29-Sep-2022 ₹510.95 ₹517.90 ₹494.00 ₹503.75 -0.40% [-₹2.00] 1,54,196
28-Sep-2022 ₹501.00 ₹514.40 ₹497.55 ₹505.75 0.33% [₹1.65] 1,93,671
26-Sep-2022 ₹502.00 ₹514.70 ₹498.75 ₹507.00 0.32% [₹1.60] 2,44,399
23-Sep-2022 ₹504.70 ₹515.00 ₹495.55 ₹505.40 0.63% [₹3.15] 1,88,950
22-Sep-2022 ₹486.00 ₹528.70 ₹486.00 ₹502.25 2.57% [₹12.60] 8,51,924
21-Sep-2022 ₹494.20 ₹497.70 ₹488.00 ₹489.65 -0.93% [-₹4.60] 79,156
20-Sep-2022 ₹504.00 ₹509.70 ₹491.50 ₹494.25 0.02% [₹0.10] 90,438
19-Sep-2022 ₹488.90 ₹500.00 ₹472.75 ₹494.15 2.32% [₹11.20] 1,32,746
16-Sep-2022 ₹505.00 ₹505.00 ₹478.75 ₹482.95 -4.46% [-₹22.55] 2,17,865
15-Sep-2022 ₹501.80 ₹508.60 ₹500.25 ₹505.50 1.70% [₹8.45] 1,42,741
14-Sep-2022 ₹489.40 ₹508.25 ₹489.05 ₹497.05 0.48% [₹2.35] 1,01,789
13-Sep-2022 ₹502.60 ₹506.20 ₹492.60 ₹494.70 -0.77% [-₹3.85] 1,08,668
12-Sep-2022 ₹506.80 ₹509.90 ₹496.00 ₹498.55 -1.63% [-₹8.25] 75,284
09-Sep-2022 ₹511.00 ₹524.60 ₹505.00 ₹506.80 0.50% [₹2.50] 2,27,908
08-Sep-2022 ₹504.00 ₹511.55 ₹500.35 ₹504.30 0.79% [₹3.95] 94,747
07-Sep-2022 ₹506.00 ₹513.90 ₹496.00 ₹500.35 -1.44% [-₹7.30] 1,26,865
06-Sep-2022 ₹498.00 ₹519.75 ₹492.00 ₹507.65 2.45% [₹12.15] 1,97,645
05-Sep-2022 ₹511.70 ₹511.85 ₹493.00 ₹495.50 -2.47% [-₹12.55] 98,993
02-Sep-2022 ₹495.10 ₹519.00 ₹490.40 ₹508.05 2.57% [₹12.75] 3,46,104
01-Sep-2022 ₹490.00 ₹498.75 ₹487.50 ₹495.30 0.86% [₹4.20] 1,16,514
30-Aug-2022 ₹482.55 ₹499.65 ₹482.50 ₹491.10 2.29% [₹11.00] 2,02,183
29-Aug-2022 ₹481.00 ₹482.50 ₹471.25 ₹480.10 -0.85% [-₹4.10] 96,737
26-Aug-2022 ₹480.00 ₹487.80 ₹479.00 ₹484.20 1.16% [₹5.55] 1,39,184
25-Aug-2022 ₹478.80 ₹481.80 ₹475.00 ₹478.65 0.93% [₹4.40] 1,11,418
24-Aug-2022 ₹469.90 ₹477.95 ₹469.90 ₹474.25 0.68% [₹3.20] 67,696
23-Aug-2022 ₹469.90 ₹474.20 ₹467.50 ₹471.05 0.56% [₹2.60] 62,640
22-Aug-2022 ₹474.00 ₹474.00 ₹466.00 ₹468.45 -1.17% [-₹5.55] 70,132
19-Aug-2022 ₹478.40 ₹482.05 ₹467.80 ₹474.00 -0.42% [-₹2.00] 89,927
18-Aug-2022 ₹479.00 ₹486.95 ₹475.00 ₹476.00 -0.64% [-₹3.05] 99,398
17-Aug-2022 ₹477.50 ₹486.45 ₹475.10 ₹479.05 0.90% [₹4.25] 1,34,928
16-Aug-2022 ₹460.30 ₹478.45 ₹460.30 ₹474.80 -1.33% [-₹6.40] 1,00,401
12-Aug-2022 ₹477.80 ₹482.85 ₹472.55 ₹481.20 1.68% [₹7.95] 1,39,641
11-Aug-2022 ₹475.00 ₹478.60 ₹472.00 ₹473.25 -0.20% [-₹0.95] 61,207
10-Aug-2022 ₹474.70 ₹479.70 ₹470.00 ₹474.20 0.30% [₹1.40] 80,083
05-Aug-2022 ₹483.90 ₹486.05 ₹468.45 ₹471.05 -2.15% [-₹10.35] 96,237
04-Aug-2022 ₹474.40 ₹485.95 ₹471.60 ₹481.40 1.80% [₹8.50] 1,17,664
03-Aug-2022 ₹479.30 ₹479.50 ₹470.05 ₹472.90 -0.84% [-₹4.00] 39,899
02-Aug-2022 ₹471.90 ₹480.60 ₹466.05 ₹476.90 1.23% [₹5.80] 1,30,246
01-Aug-2022 ₹479.80 ₹479.80 ₹467.15 ₹471.10 -1.27% [-₹6.05] 1,18,873
29-Jul-2022 ₹485.50 ₹488.80 ₹473.30 ₹477.15 -1.70% [-₹8.25] 1,08,579
28-Jul-2022 ₹498.70 ₹498.70 ₹482.95 ₹485.40 -2.13% [-₹10.55] 77,798
27-Jul-2022 ₹498.00 ₹499.95 ₹495.00 ₹495.95 -0.24% [-₹1.20] 61,960
26-Jul-2022 ₹497.70 ₹500.00 ₹488.50 ₹497.15 0.38% [₹1.90] 1,20,058
25-Jul-2022 ₹490.10 ₹507.00 ₹490.10 ₹495.25 -0.03% [-₹0.15] 1,87,439
22-Jul-2022 ₹497.00 ₹498.20 ₹493.60 ₹495.40 -0.03% [-₹0.15] 1,09,547
21-Jul-2022 ₹497.90 ₹501.65 ₹494.10 ₹495.55 0.01% [₹0.05] 91,964
20-Jul-2022 ₹491.50 ₹503.70 ₹491.45 ₹495.50 1.60% [₹7.80] 2,44,736
19-Jul-2022 ₹482.90 ₹493.40 ₹482.85 ₹487.70 0.45% [₹2.20] 1,08,153
18-Jul-2022 ₹486.00 ₹492.00 ₹477.60 ₹485.50 0.55% [₹2.65] 1,64,338
15-Jul-2022 ₹464.00 ₹487.50 ₹462.60 ₹482.85 4.76% [₹21.95] 4,45,765
14-Jul-2022 ₹478.80 ₹480.35 ₹456.90 ₹460.90 -2.47% [-₹11.65] 2,86,087
13-Jul-2022 ₹516.95 ₹520.50 ₹469.70 ₹472.55 -7.92% [-₹40.65] 5,97,008
12-Jul-2022 ₹522.50 ₹532.65 ₹510.25 ₹513.20 -1.56% [-₹8.15] 3,07,395
11-Jul-2022 ₹521.00 ₹545.00 ₹518.45 ₹521.35 0.21% [₹1.10] 6,20,122
08-Jul-2022 ₹530.00 ₹540.00 ₹515.60 ₹520.25 -3.02% [-₹16.20] 6,21,549
07-Jul-2022 ₹564.70 ₹565.00 ₹522.65 ₹536.45 -2.98% [-₹16.45] 20,00,100
06-Jul-2022 ₹485.00 ₹552.90 ₹485.00 ₹552.90 20.00% [₹92.15] 37,05,520
05-Jul-2022 ₹462.90 ₹470.95 ₹457.05 ₹460.75 0.68% [₹3.10] 48,805
04-Jul-2022 ₹459.50 ₹464.00 ₹456.00 ₹457.65 -0.94% [-₹4.35] 25,521
01-Jul-2022 ₹469.90 ₹469.90 ₹458.00 ₹462.00 -1.40% [-₹6.55] 38,068
30-Jun-2022 ₹469.00 ₹473.75 ₹463.50 ₹468.55 -0.26% [-₹1.20] 52,414
29-Jun-2022 ₹449.90 ₹479.70 ₹449.00 ₹469.75 3.96% [₹17.90] 2,33,431
28-Jun-2022 ₹454.00 ₹458.00 ₹448.20 ₹451.85 -0.37% [-₹1.70] 35,230
27-Jun-2022 ₹468.00 ₹468.00 ₹452.20 ₹453.55 -0.94% [-₹4.30] 1,09,756
24-Jun-2022 ₹456.40 ₹464.50 ₹451.00 ₹457.85 0.83% [₹3.75] 1,19,715
22-Jun-2022 ₹453.95 ₹459.70 ₹441.00 ₹441.70 -2.97% [-₹13.50] 84,548
21-Jun-2022 ₹448.00 ₹461.75 ₹444.35 ₹455.20 2.94% [₹13.00] 55,995
20-Jun-2022 ₹457.30 ₹464.95 ₹438.00 ₹442.20 -2.81% [-₹12.80] 64,091
17-Jun-2022 ₹442.00 ₹461.00 ₹433.80 ₹455.00 3.37% [₹14.85] 91,954
16-Jun-2022 ₹464.00 ₹464.00 ₹437.00 ₹440.15 -3.91% [-₹17.90] 72,351
15-Jun-2022 ₹455.10 ₹464.70 ₹455.00 ₹458.05 1.00% [₹4.55] 41,147
14-Jun-2022 ₹450.10 ₹464.90 ₹450.10 ₹453.50 -0.60% [-₹2.75] 69,312
13-Jun-2022 ₹477.40 ₹477.50 ₹452.10 ₹456.25 -5.25% [-₹25.30] 1,07,032
10-Jun-2022 ₹487.00 ₹491.95 ₹480.00 ₹481.55 -1.82% [-₹8.95] 60,243
09-Jun-2022 ₹486.00 ₹500.00 ₹484.00 ₹490.50 0.88% [₹4.30] 1,21,517
08-Jun-2022 ₹492.65 ₹499.95 ₹480.50 ₹486.20 -0.51% [-₹2.50] 1,57,581
07-Jun-2022 ₹493.00 ₹502.25 ₹483.30 ₹488.70 -1.33% [-₹6.60] 1,31,210
06-Jun-2022 ₹479.00 ₹505.95 ₹475.10 ₹495.30 2.21% [₹10.70] 3,24,463
03-Jun-2022 ₹464.90 ₹516.00 ₹461.05 ₹484.60 5.39% [₹24.80] 16,83,072
02-Jun-2022 ₹433.10 ₹465.90 ₹432.00 ₹459.80 6.52% [₹28.15] 3,14,645
01-Jun-2022 ₹434.00 ₹439.10 ₹428.00 ₹431.65 -0.39% [-₹1.70] 57,176
31-May-2022 ₹425.00 ₹438.00 ₹424.00 ₹433.35 0.17% [₹0.75] 86,448
30-May-2022 ₹444.00 ₹452.20 ₹424.80 ₹432.60 -1.60% [-₹7.05] 1,15,419
27-May-2022 ₹458.40 ₹461.05 ₹436.00 ₹439.65 -3.04% [-₹13.80] 1,42,885
26-May-2022 ₹453.10 ₹459.60 ₹441.00 ₹453.45 -1.70% [-₹7.85] 1,00,436
25-May-2022 ₹469.00 ₹477.50 ₹456.10 ₹461.30 -2.08% [-₹9.80] 56,210
24-May-2022 ₹456.50 ₹478.00 ₹455.00 ₹471.10 2.95% [₹13.50] 73,910
23-May-2022 ₹470.00 ₹472.10 ₹452.25 ₹457.60 -2.13% [-₹9.95] 80,289
20-May-2022 ₹460.00 ₹473.00 ₹459.90 ₹467.55 3.22% [₹14.60] 47,661
19-May-2022 ₹461.80 ₹465.45 ₹449.95 ₹452.95 -3.10% [-₹14.50] 54,655
18-May-2022 ₹475.00 ₹486.70 ₹466.00 ₹467.45 -1.11% [-₹5.25] 72,533
17-May-2022 ₹462.60 ₹480.90 ₹462.50 ₹472.70 2.39% [₹11.05] 73,471
16-May-2022 ₹444.80 ₹469.00 ₹438.00 ₹461.65 4.32% [₹19.10] 83,730
13-May-2022 ₹434.90 ₹445.90 ₹426.35 ₹442.55 3.99% [₹17.00] 1,06,529
12-May-2022 ₹455.00 ₹457.70 ₹422.00 ₹425.55 -7.30% [-₹33.50] 1,23,265
11-May-2022 ₹472.00 ₹477.45 ₹445.00 ₹459.05 -2.46% [-₹11.60] 89,749
10-May-2022 ₹478.00 ₹483.85 ₹464.15 ₹470.65 -1.76% [-₹8.45] 72,174
09-May-2022 ₹498.35 ₹498.35 ₹472.10 ₹479.10 -3.86% [-₹19.25] 80,441
06-May-2022 ₹487.10 ₹501.60 ₹483.00 ₹498.35 1.03% [₹5.10] 1,12,459
05-May-2022 ₹497.90 ₹497.90 ₹490.00 ₹493.25 0.81% [₹3.95] 44,031
04-May-2022 ₹498.70 ₹498.70 ₹484.50 ₹489.30 -1.10% [-₹5.45] 86,549
02-May-2022 ₹492.30 ₹499.50 ₹487.80 ₹494.75 -0.55% [-₹2.75] 1,23,299
29-Apr-2022 ₹507.90 ₹509.55 ₹492.00 ₹497.50 -1.39% [-₹7.00] 2,08,174
28-Apr-2022 ₹513.80 ₹513.80 ₹500.75 ₹504.50 -0.94% [-₹4.80] 91,999
27-Apr-2022 ₹510.00 ₹511.00 ₹501.00 ₹509.30 -0.01% [-₹0.05] 1,05,292
26-Apr-2022 ₹512.70 ₹516.45 ₹505.25 ₹509.35 0.59% [₹3.00] 92,001
25-Apr-2022 ₹510.00 ₹510.60 ₹501.25 ₹506.35 -1.27% [-₹6.50] 1,40,793
22-Apr-2022 ₹520.00 ₹525.00 ₹511.05 ₹512.85 -2.03% [-₹10.60] 1,78,715
21-Apr-2022 ₹537.00 ₹558.15 ₹519.00 ₹523.45 -1.03% [-₹5.45] 7,28,215
20-Apr-2022 ₹515.70 ₹537.45 ₹506.00 ₹528.90 4.28% [₹21.70] 2,54,891
19-Apr-2022 ₹513.70 ₹518.95 ₹505.70 ₹507.20 -0.23% [-₹1.15] 1,07,825
18-Apr-2022 ₹502.00 ₹511.35 ₹500.50 ₹508.35 -0.70% [-₹3.60] 1,10,260
13-Apr-2022 ₹518.00 ₹520.00 ₹508.40 ₹511.95 -0.56% [-₹2.90] 1,09,172
12-Apr-2022 ₹525.00 ₹526.90 ₹510.95 ₹514.85 -1.42% [-₹7.40] 69,925
11-Apr-2022 ₹527.00 ₹529.95 ₹518.00 ₹522.25 -0.14% [-₹0.75] 93,672
08-Apr-2022 ₹521.00 ₹529.00 ₹513.30 ₹523.00 1.17% [₹6.05] 1,29,931
07-Apr-2022 ₹522.00 ₹526.65 ₹512.00 ₹516.95 -0.71% [-₹3.70] 74,374
06-Apr-2022 ₹526.50 ₹529.85 ₹515.00 ₹520.65 -1.13% [-₹5.95] 1,03,535
05-Apr-2022 ₹514.80 ₹539.45 ₹511.40 ₹526.60 3.06% [₹15.65] 2,60,786
04-Apr-2022 ₹508.35 ₹515.50 ₹504.60 ₹510.95 1.28% [₹6.45] 1,02,541
01-Apr-2022 ₹492.00 ₹507.50 ₹487.25 ₹504.50 3.04% [₹14.90] 64,057
31-Mar-2022 ₹497.05 ₹505.35 ₹485.55 ₹489.60 -1.33% [-₹6.60] 1,03,378
30-Mar-2022 ₹508.90 ₹508.95 ₹494.10 ₹496.20 -1.81% [-₹9.15] 81,217
29-Mar-2022 ₹502.15 ₹519.90 ₹501.25 ₹505.35 0.74% [₹3.70] 1,82,208
28-Mar-2022 ₹509.90 ₹513.00 ₹498.20 ₹501.65 -1.13% [-₹5.75] 1,23,061
25-Mar-2022 ₹514.15 ₹514.90 ₹498.00 ₹507.40 -0.82% [-₹4.20] 1,64,649
24-Mar-2022 ₹517.50 ₹523.25 ₹508.05 ₹511.60 -1.14% [-₹5.90] 99,757
23-Mar-2022 ₹529.00 ₹532.00 ₹516.15 ₹517.50 -1.68% [-₹8.85] 1,00,776
22-Mar-2022 ₹525.90 ₹533.30 ₹520.00 ₹526.35 0.09% [₹0.45] 94,956
21-Mar-2022 ₹536.00 ₹539.00 ₹521.10 ₹525.90 0.68% [₹3.55] 1,36,742
17-Mar-2022 ₹540.00 ₹541.70 ₹515.10 ₹522.35 -1.44% [-₹7.65] 2,74,125
16-Mar-2022 ₹510.30 ₹539.00 ₹507.30 ₹530.00 4.87% [₹24.60] 5,67,103
15-Mar-2022 ₹495.90 ₹514.50 ₹493.30 ₹505.40 2.31% [₹11.40] 2,62,959
14-Mar-2022 ₹480.50 ₹500.00 ₹480.50 ₹494.00 2.43% [₹11.70] 1,57,880
11-Mar-2022 ₹483.15 ₹493.00 ₹479.00 ₹482.30 -1.05% [-₹5.10] 87,112
10-Mar-2022 ₹491.00 ₹497.35 ₹485.00 ₹487.40 0.87% [₹4.20] 1,17,502
09-Mar-2022 ₹469.00 ₹494.40 ₹466.10 ₹483.20 3.42% [₹16.00] 1,78,880
08-Mar-2022 ₹445.00 ₹469.80 ₹445.00 ₹467.20 4.88% [₹21.75] 1,08,366
04-Mar-2022 ₹461.90 ₹468.95 ₹453.80 ₹457.55 -1.33% [-₹6.15] 86,160
03-Mar-2022 ₹463.00 ₹468.05 ₹458.75 ₹463.70 1.10% [₹5.05] 72,205
02-Mar-2022 ₹459.90 ₹474.35 ₹443.85 ₹458.65 -0.76% [-₹3.50] 1,27,986
28-Feb-2022 ₹464.00 ₹471.65 ₹455.25 ₹462.15 -1.27% [-₹5.95] 96,969
25-Feb-2022 ₹451.60 ₹471.50 ₹451.60 ₹468.10 6.37% [₹28.05] 1,30,538
24-Feb-2022 ₹450.00 ₹463.95 ₹435.00 ₹440.05 -7.71% [-₹36.75] 1,83,063
23-Feb-2022 ₹462.00 ₹488.85 ₹462.00 ₹476.80 4.05% [₹18.55] 1,93,477
22-Feb-2022 ₹457.70 ₹462.95 ₹448.65 ₹458.25 -1.72% [-₹8.00] 1,20,299
21-Feb-2022 ₹476.25 ₹480.30 ₹464.15 ₹466.25 -3.17% [-₹15.25] 1,14,208
18-Feb-2022 ₹470.00 ₹495.00 ₹467.00 ₹481.50 1.66% [₹7.85] 2,13,975
17-Feb-2022 ₹478.00 ₹483.20 ₹470.45 ₹473.65 -0.43% [-₹2.05] 71,833
16-Feb-2022 ₹476.00 ₹488.00 ₹470.00 ₹475.70 -0.43% [-₹2.05] 64,872
15-Feb-2022 ₹477.70 ₹485.00 ₹460.25 ₹477.75 2.02% [₹9.45] 1,42,949
14-Feb-2022 ₹491.90 ₹491.90 ₹464.00 ₹468.30 -5.36% [-₹26.50] 1,36,699
11-Feb-2022 ₹503.95 ₹507.00 ₹489.00 ₹494.80 -1.52% [-₹7.65] 89,549
10-Feb-2022 ₹500.00 ₹508.80 ₹495.00 ₹502.45 0.46% [₹2.30] 1,04,041
09-Feb-2022 ₹489.50 ₹504.95 ₹485.50 ₹500.15 3.06% [₹14.85] 1,82,990
08-Feb-2022 ₹495.90 ₹495.90 ₹476.45 ₹485.30 -1.38% [-₹6.80] 1,25,738
07-Feb-2022 ₹490.00 ₹496.45 ₹482.80 ₹492.10 0.14% [₹0.70] 84,886
04-Feb-2022 ₹493.00 ₹503.10 ₹490.00 ₹491.40 -0.15% [-₹0.75] 85,469
03-Feb-2022 ₹498.85 ₹501.00 ₹490.15 ₹492.15 -0.80% [-₹3.95] 1,09,012
02-Feb-2022 ₹498.80 ₹511.20 ₹493.25 ₹496.10 0.37% [₹1.85] 1,63,513
01-Feb-2022 ₹501.50 ₹511.05 ₹491.10 ₹494.25 -0.68% [-₹3.40] 1,41,171
31-Jan-2022 ₹508.90 ₹512.70 ₹495.05 ₹497.65 -1.33% [-₹6.70] 98,229
28-Jan-2022 ₹511.00 ₹521.30 ₹500.65 ₹504.35 -0.81% [-₹4.10] 1,07,613
27-Jan-2022 ₹508.00 ₹530.70 ₹502.50 ₹508.45 -0.71% [-₹3.65] 2,43,143
25-Jan-2022 ₹484.50 ₹519.00 ₹475.10 ₹512.10 5.08% [₹24.75] 2,20,052
24-Jan-2022 ₹520.20 ₹530.00 ₹480.25 ₹487.35 -6.66% [-₹34.80] 2,45,400
21-Jan-2022 ₹517.00 ₹533.80 ₹512.00 ₹522.15 0.86% [₹4.45] 3,26,043
20-Jan-2022 ₹502.00 ₹520.95 ₹502.00 ₹517.70 2.39% [₹12.10] 1,62,286
19-Jan-2022 ₹509.00 ₹512.00 ₹498.10 ₹505.60 -0.21% [-₹1.05] 99,203
18-Jan-2022 ₹523.85 ₹531.10 ₹502.30 ₹506.65 -2.52% [-₹13.10] 2,24,206
17-Jan-2022 ₹489.90 ₹523.40 ₹489.90 ₹519.75 6.10% [₹29.90] 5,05,573
14-Jan-2022 ₹485.20 ₹492.95 ₹485.20 ₹489.85 -0.16% [-₹0.80] 56,118
13-Jan-2022 ₹490.90 ₹494.65 ₹486.20 ₹490.65 0.49% [₹2.40] 90,204
12-Jan-2022 ₹500.00 ₹500.35 ₹485.50 ₹488.25 -1.73% [-₹8.60] 1,33,103
11-Jan-2022 ₹498.00 ₹506.85 ₹494.15 ₹496.85 -0.45% [-₹2.25] 96,838
10-Jan-2022 ₹508.85 ₹509.85 ₹495.95 ₹499.10 -0.96% [-₹4.85] 87,447
07-Jan-2022 ₹506.60 ₹516.00 ₹500.10 ₹503.95 -0.20% [-₹1.00] 1,73,233
06-Jan-2022 ₹494.50 ₹512.00 ₹489.10 ₹504.95 1.94% [₹9.60] 2,61,853
05-Jan-2022 ₹487.90 ₹499.00 ₹485.00 ₹495.35 1.42% [₹6.95] 1,31,897
04-Jan-2022 ₹487.50 ₹496.70 ₹486.00 ₹488.40 -0.27% [-₹1.30] 71,074
03-Jan-2022 ₹488.85 ₹499.00 ₹486.85 ₹489.70 0.63% [₹3.05] 1,49,440
31-Dec-2021 ₹492.60 ₹499.00 ₹484.00 ₹486.65 -1.21% [-₹5.95] 1,34,217
30-Dec-2021 ₹478.50 ₹508.00 ₹470.05 ₹492.60 3.00% [₹14.35] 2,01,846
29-Dec-2021 ₹475.90 ₹491.50 ₹473.55 ₹478.25 0.99% [₹4.70] 1,20,186
28-Dec-2021 ₹471.00 ₹478.80 ₹470.85 ₹473.55 0.94% [₹4.40] 55,348
27-Dec-2021 ₹461.80 ₹477.70 ₹455.75 ₹469.15 1.59% [₹7.35] 66,603
24-Dec-2021 ₹473.10 ₹473.10 ₹459.55 ₹461.80 -2.36% [-₹11.15] 49,938
23-Dec-2021 ₹469.90 ₹476.30 ₹468.45 ₹472.95 0.90% [₹4.20] 58,373
22-Dec-2021 ₹453.95 ₹475.40 ₹453.90 ₹468.75 3.26% [₹14.80] 1,51,986
21-Dec-2021 ₹450.80 ₹466.85 ₹445.15 ₹453.95 0.70% [₹3.15] 74,319
20-Dec-2021 ₹462.20 ₹462.20 ₹447.00 ₹450.80 -2.71% [-₹12.55] 81,303
17-Dec-2021 ₹476.90 ₹483.30 ₹460.00 ₹463.35 -2.51% [-₹11.95] 1,61,548
16-Dec-2021 ₹478.00 ₹483.95 ₹470.55 ₹475.30 0.24% [₹1.15] 63,958
15-Dec-2021 ₹483.90 ₹487.65 ₹472.00 ₹474.15 -1.27% [-₹6.10] 71,483
14-Dec-2021 ₹477.90 ₹489.95 ₹474.50 ₹480.25 -0.24% [-₹1.15] 99,717
13-Dec-2021 ₹494.00 ₹497.60 ₹479.80 ₹481.40 -1.62% [-₹7.95] 1,38,164
10-Dec-2021 ₹489.00 ₹501.95 ₹485.10 ₹489.35 -0.35% [-₹1.70] 1,25,218
09-Dec-2021 ₹491.55 ₹505.95 ₹483.50 ₹491.05 0.18% [₹0.90] 3,07,454
08-Dec-2021 ₹456.50 ₹513.20 ₹456.40 ₹490.15 8.39% [₹37.95] 11,04,799
07-Dec-2021 ₹454.90 ₹458.60 ₹450.00 ₹452.20 -0.23% [-₹1.05] 50,422
06-Dec-2021 ₹457.10 ₹460.60 ₹452.00 ₹453.25 -0.61% [-₹2.80] 31,027
03-Dec-2021 ₹451.50 ₹462.90 ₹451.50 ₹456.05 0.81% [₹3.65] 77,771
02-Dec-2021 ₹444.60 ₹454.80 ₹444.60 ₹452.40 1.79% [₹7.95] 52,034
01-Dec-2021 ₹448.90 ₹453.80 ₹434.95 ₹444.45 -0.66% [-₹2.95] 59,644