K.M.Sugar Mills Limited [KMSUGAR]

31-Mar-2023
Open : ₹26.95
High : ₹27.45
Low : ₹25.80
Close : ₹25.95
-1.52% [-₹0.40]

Moving Average

NameValueAction
Simple Moving Average (9) 24.98 Buy
Simple Moving Average (21) 25.50 Buy
Simple Moving Average (25) 25.52 Buy
Simple Moving Average (50) 26.44 Sell
Simple Moving Average (100) 27.29 Sell
Simple Moving Average (200) 27.77 Sell
NameValueAction
Exponential Moving Average (9) 25.21 Buy
Exponential Moving Average (21) 25.50 Buy
Exponential Moving Average (25) 25.63 Buy
Exponential Moving Average (50) 26.30 Sell
Exponential Moving Average (100) 27.01 Sell
Exponential Moving Average (200) 28.03 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 26.86 - -
R3 28.65 28.05 26.40 28.43 -
R2 28.05 27.42 26.25 27.94 -
R1 27.00 27.03 26.10 26.78 26.70
P 26.40 26.40 26.40 26.29 26.25
S1 25.35 25.77 25.80 25.13 25.05
S2 24.75 25.38 25.65 27.94 -
S3 23.70 24.75 25.50 23.48 -
S4 - - 25.04 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹26.95 ₹27.45 ₹25.80 ₹25.95 -1.52% [-₹0.40] 8,13,305
29-Mar-2023 ₹23.30 ₹27.70 ₹23.30 ₹26.35 13.09% [₹3.05] 7,97,270
28-Mar-2023 ₹24.05 ₹24.60 ₹23.00 ₹23.30 -3.92% [-₹0.95] 2,54,198
27-Mar-2023 ₹25.00 ₹25.10 ₹24.15 ₹24.25 -2.22% [-₹0.55] 2,06,492
24-Mar-2023 ₹25.20 ₹25.35 ₹24.70 ₹24.80 -1.39% [-₹0.35] 1,56,203
23-Mar-2023 ₹25.05 ₹25.90 ₹25.00 ₹25.15 0.40% [₹0.10] 3,66,477
22-Mar-2023 ₹25.40 ₹25.70 ₹24.90 ₹25.05 0.20% [₹0.05] 1,20,431
21-Mar-2023 ₹25.25 ₹25.45 ₹24.85 ₹25.00 0.20% [₹0.05] 1,65,924
20-Mar-2023 ₹25.40 ₹26.15 ₹24.75 ₹24.95 -1.77% [-₹0.45] 1,46,951
17-Mar-2023 ₹25.55 ₹25.75 ₹25.15 ₹25.40 0.99% [₹0.25] 1,30,816
16-Mar-2023 ₹25.45 ₹25.50 ₹24.65 ₹25.15 0.20% [₹0.05] 2,33,632
15-Mar-2023 ₹25.95 ₹26.15 ₹24.90 ₹25.10 -1.76% [-₹0.45] 3,03,772
14-Mar-2023 ₹26.50 ₹26.50 ₹25.25 ₹25.55 -2.11% [-₹0.55] 3,77,106
13-Mar-2023 ₹26.55 ₹27.90 ₹26.00 ₹26.10 -3.51% [-₹0.95] 3,28,033
10-Mar-2023 ₹26.80 ₹28.00 ₹26.10 ₹27.05 0.74% [₹0.20] 6,81,628
09-Mar-2023 ₹28.20 ₹28.30 ₹26.70 ₹26.85 -4.11% [-₹1.15] 3,82,023
08-Mar-2023 ₹26.00 ₹29.10 ₹25.60 ₹28.00 8.95% [₹2.30] 22,64,942
06-Mar-2023 ₹25.35 ₹26.25 ₹25.35 ₹25.70 1.38% [₹0.35] 3,03,686
03-Mar-2023 ₹25.30 ₹25.55 ₹25.10 ₹25.35 1.20% [₹0.30] 1,90,338
02-Mar-2023 ₹25.75 ₹25.80 ₹24.95 ₹25.05 -1.57% [-₹0.40] 2,39,123
01-Mar-2023 ₹25.40 ₹25.90 ₹25.25 ₹25.45 0.59% [₹0.15] 2,10,520
28-Feb-2023 ₹25.30 ₹25.60 ₹25.15 ₹25.30 0.60% [₹0.15] 1,00,236
27-Feb-2023 ₹25.90 ₹25.90 ₹24.80 ₹25.15 -2.90% [-₹0.75] 2,56,530
24-Feb-2023 ₹26.50 ₹26.80 ₹25.75 ₹25.90 -0.77% [-₹0.20] 1,75,453
23-Feb-2023 ₹26.40 ₹26.95 ₹25.65 ₹26.10 -0.95% [-₹0.25] 1,69,201
22-Feb-2023 ₹26.85 ₹26.85 ₹26.25 ₹26.35 -1.13% [-₹0.30] 1,32,997
21-Feb-2023 ₹26.60 ₹27.10 ₹26.25 ₹26.65 0.57% [₹0.15] 2,21,062
20-Feb-2023 ₹27.70 ₹27.70 ₹26.35 ₹26.50 -3.46% [-₹0.95] 4,29,488
17-Feb-2023 ₹28.00 ₹28.60 ₹27.25 ₹27.45 -3.00% [-₹0.85] 2,99,460
16-Feb-2023 ₹27.40 ₹28.65 ₹27.40 ₹28.30 1.98% [₹0.55] 2,79,911
15-Feb-2023 ₹28.10 ₹28.60 ₹27.40 ₹27.75 -0.54% [-₹0.15] 2,51,023
14-Feb-2023 ₹29.50 ₹29.50 ₹27.30 ₹27.90 0.18% [₹0.05] 4,12,231
13-Feb-2023 ₹26.95 ₹29.05 ₹26.45 ₹27.85 4.11% [₹1.10] 3,72,471
10-Feb-2023 ₹26.65 ₹27.15 ₹26.35 ₹26.75 1.33% [₹0.35] 1,99,070
09-Feb-2023 ₹26.35 ₹26.80 ₹26.15 ₹26.40 0.19% [₹0.05] 1,00,255
08-Feb-2023 ₹26.40 ₹26.75 ₹26.00 ₹26.35 0.38% [₹0.10] 1,34,369
07-Feb-2023 ₹26.80 ₹26.95 ₹26.15 ₹26.25 -1.69% [-₹0.45] 1,21,721
06-Feb-2023 ₹26.80 ₹27.20 ₹26.30 ₹26.70 0.56% [₹0.15] 1,00,007
03-Feb-2023 ₹27.30 ₹27.30 ₹25.90 ₹26.55 -1.12% [-₹0.30] 2,59,918
02-Feb-2023 ₹27.05 ₹27.50 ₹26.65 ₹26.85 -0.37% [-₹0.10] 1,77,968
01-Feb-2023 ₹28.40 ₹28.40 ₹26.55 ₹26.95 -2.53% [-₹0.70] 2,97,956
31-Jan-2023 ₹26.85 ₹27.85 ₹26.60 ₹27.65 3.95% [₹1.05] 2,09,915
30-Jan-2023 ₹27.30 ₹27.75 ₹26.30 ₹26.60 -1.48% [-₹0.40] 2,90,036
27-Jan-2023 ₹27.45 ₹27.60 ₹26.00 ₹27.00 -0.18% [-₹0.05] 3,29,505
25-Jan-2023 ₹28.10 ₹28.10 ₹26.70 ₹27.05 -3.22% [-₹0.90] 3,15,391
24-Jan-2023 ₹28.65 ₹28.95 ₹27.85 ₹27.95 -1.06% [-₹0.30] 1,69,677
23-Jan-2023 ₹29.00 ₹29.25 ₹28.00 ₹28.25 -2.59% [-₹0.75] 1,78,756
20-Jan-2023 ₹29.45 ₹29.60 ₹28.90 ₹29.00 -0.85% [-₹0.25] 1,05,661
19-Jan-2023 ₹29.60 ₹29.70 ₹29.10 ₹29.25 -1.18% [-₹0.35] 1,76,927
18-Jan-2023 ₹29.50 ₹30.35 ₹29.45 ₹29.60 0.51% [₹0.15] 4,02,629
17-Jan-2023 ₹29.90 ₹30.15 ₹28.20 ₹29.45 -0.84% [-₹0.25] 2,17,738
16-Jan-2023 ₹30.15 ₹30.40 ₹29.60 ₹29.70 -1.49% [-₹0.45] 1,48,641
13-Jan-2023 ₹29.90 ₹30.35 ₹29.50 ₹30.15 1.52% [₹0.45] 3,83,890
12-Jan-2023 ₹30.00 ₹30.20 ₹29.25 ₹29.70 -0.83% [-₹0.25] 3,10,814
11-Jan-2023 ₹29.90 ₹30.90 ₹29.70 ₹29.95 0.67% [₹0.20] 6,17,200
10-Jan-2023 ₹30.00 ₹30.10 ₹29.20 ₹29.75 -0.17% [-₹0.05] 3,36,479
09-Jan-2023 ₹29.90 ₹30.35 ₹29.60 ₹29.80 0.85% [₹0.25] 1,97,980
06-Jan-2023 ₹30.05 ₹30.25 ₹29.35 ₹29.55 -1.66% [-₹0.50] 2,35,830
05-Jan-2023 ₹30.55 ₹30.55 ₹29.70 ₹30.05 -0.99% [-₹0.30] 2,75,188
04-Jan-2023 ₹30.40 ₹31.90 ₹29.80 ₹30.35 -0.16% [-₹0.05] 10,91,279
03-Jan-2023 ₹30.85 ₹31.40 ₹29.95 ₹30.40 -0.65% [-₹0.20] 5,56,033
02-Jan-2023 ₹31.40 ₹31.90 ₹30.25 ₹30.60 -2.08% [-₹0.65] 8,31,777
30-Dec-2022 ₹31.60 ₹32.25 ₹31.05 ₹31.25 -0.16% [-₹0.05] 6,88,112
29-Dec-2022 ₹30.30 ₹32.70 ₹29.10 ₹31.30 2.96% [₹0.90] 20,95,929
28-Dec-2022 ₹31.40 ₹31.40 ₹29.60 ₹30.40 -0.98% [-₹0.30] 9,53,474
27-Dec-2022 ₹28.60 ₹31.40 ₹28.10 ₹30.70 11.23% [₹3.10] 19,15,841
26-Dec-2022 ₹25.50 ₹27.90 ₹25.20 ₹27.60 6.15% [₹1.60] 6,66,100
23-Dec-2022 ₹27.90 ₹28.15 ₹25.80 ₹26.00 -8.13% [-₹2.30] 6,65,065
22-Dec-2022 ₹29.70 ₹29.90 ₹28.00 ₹28.30 -2.92% [-₹0.85] 9,44,081
21-Dec-2022 ₹31.70 ₹32.70 ₹28.80 ₹29.15 -6.42% [-₹2.00] 14,15,692
20-Dec-2022 ₹33.65 ₹33.65 ₹30.50 ₹31.15 -6.03% [-₹2.00] 24,56,996
19-Dec-2022 ₹31.35 ₹35.35 ₹31.15 ₹33.15 8.51% [₹2.60] 57,19,098
16-Dec-2022 ₹28.05 ₹31.85 ₹27.95 ₹30.55 8.14% [₹2.30] 41,56,848
15-Dec-2022 ₹28.25 ₹28.70 ₹28.10 ₹28.25 0.00% [₹0.00] 1,75,118
14-Dec-2022 ₹28.40 ₹28.70 ₹27.80 ₹28.25 1.62% [₹0.45] 3,04,019
13-Dec-2022 ₹28.25 ₹28.50 ₹27.70 ₹27.80 -0.71% [-₹0.20] 1,89,736
12-Dec-2022 ₹28.15 ₹28.45 ₹27.80 ₹28.00 -0.88% [-₹0.25] 1,08,708
09-Dec-2022 ₹29.25 ₹29.35 ₹27.60 ₹28.25 -2.08% [-₹0.60] 3,58,183
08-Dec-2022 ₹29.05 ₹29.20 ₹28.45 ₹28.85 -0.69% [-₹0.20] 2,39,940
07-Dec-2022 ₹29.05 ₹29.35 ₹28.30 ₹29.05 0.87% [₹0.25] 6,80,910
06-Dec-2022 ₹27.50 ₹29.70 ₹27.25 ₹28.80 4.35% [₹1.20] 8,49,548
05-Dec-2022 ₹27.90 ₹28.15 ₹27.50 ₹27.60 0.91% [₹0.25] 2,83,689
02-Dec-2022 ₹26.40 ₹28.00 ₹26.20 ₹27.35 4.19% [₹1.10] 8,07,394
01-Dec-2022 ₹26.50 ₹26.50 ₹25.95 ₹26.25 0.00% [₹0.00] 1,45,875
30-Nov-2022 ₹26.20 ₹26.45 ₹26.05 ₹26.25 -0.38% [-₹0.10] 93,472
29-Nov-2022 ₹26.60 ₹26.80 ₹26.05 ₹26.35 -0.19% [-₹0.05] 1,37,491
28-Nov-2022 ₹25.70 ₹27.00 ₹25.50 ₹26.40 3.33% [₹0.85] 5,73,799
25-Nov-2022 ₹25.30 ₹25.70 ₹25.15 ₹25.55 0.99% [₹0.25] 1,52,344
24-Nov-2022 ₹25.20 ₹26.05 ₹25.00 ₹25.30 1.61% [₹0.40] 3,19,385
23-Nov-2022 ₹25.05 ₹25.15 ₹24.85 ₹24.90 -0.40% [-₹0.10] 71,574
22-Nov-2022 ₹25.25 ₹25.25 ₹24.90 ₹25.00 -0.20% [-₹0.05] 84,902
21-Nov-2022 ₹25.50 ₹25.50 ₹24.80 ₹25.05 -1.18% [-₹0.30] 1,39,186
18-Nov-2022 ₹25.95 ₹25.95 ₹25.05 ₹25.35 -2.50% [-₹0.65] 1,43,849
17-Nov-2022 ₹26.20 ₹26.55 ₹25.80 ₹26.00 -0.57% [-₹0.15] 1,94,267
14-Nov-2022 ₹25.10 ₹25.45 ₹24.85 ₹24.90 -2.16% [-₹0.55] 3,37,850
11-Nov-2022 ₹25.90 ₹25.90 ₹25.40 ₹25.45 -0.39% [-₹0.10] 1,25,931
10-Nov-2022 ₹25.80 ₹26.00 ₹25.50 ₹25.55 -0.78% [-₹0.20] 94,586
09-Nov-2022 ₹26.15 ₹26.20 ₹25.50 ₹25.75 -0.77% [-₹0.20] 1,08,982
07-Nov-2022 ₹25.50 ₹26.20 ₹25.50 ₹25.95 0.97% [₹0.25] 2,03,532
04-Nov-2022 ₹25.80 ₹26.20 ₹25.45 ₹25.70 -0.96% [-₹0.25] 1,64,506
03-Nov-2022 ₹26.25 ₹26.30 ₹25.85 ₹25.95 -0.19% [-₹0.05] 1,16,083
31-Oct-2022 ₹25.85 ₹25.95 ₹25.20 ₹25.30 -2.13% [-₹0.55] 1,53,842
27-Oct-2022 ₹26.35 ₹26.35 ₹25.80 ₹25.90 -0.96% [-₹0.25] 1,44,049
25-Oct-2022 ₹26.40 ₹26.40 ₹26.00 ₹26.15 0.58% [₹0.15] 50,882
24-Oct-2022 ₹26.45 ₹26.45 ₹25.80 ₹26.00 0.00% [₹0.00] 58,804
20-Oct-2022 ₹25.85 ₹26.15 ₹25.80 ₹26.05 0.00% [₹0.00] 1,01,866
19-Oct-2022 ₹26.35 ₹26.35 ₹26.00 ₹26.05 -0.38% [-₹0.10] 55,876
18-Oct-2022 ₹26.15 ₹26.40 ₹26.00 ₹26.15 0.00% [₹0.00] 1,07,954
17-Oct-2022 ₹26.15 ₹26.45 ₹26.00 ₹26.15 -1.51% [-₹0.40] 1,27,021
14-Oct-2022 ₹26.80 ₹26.95 ₹26.45 ₹26.55 0.19% [₹0.05] 1,01,748
13-Oct-2022 ₹26.95 ₹27.15 ₹26.10 ₹26.50 -1.67% [-₹0.45] 1,67,012
12-Oct-2022 ₹27.45 ₹27.65 ₹26.75 ₹26.95 -0.92% [-₹0.25] 1,70,850
11-Oct-2022 ₹27.35 ₹28.45 ₹27.00 ₹27.20 0.18% [₹0.05] 4,23,825
10-Oct-2022 ₹27.00 ₹28.00 ₹26.55 ₹27.15 -0.55% [-₹0.15] 2,50,420
07-Oct-2022 ₹27.00 ₹27.80 ₹26.90 ₹27.30 0.92% [₹0.25] 2,02,264
06-Oct-2022 ₹26.55 ₹27.50 ₹26.35 ₹27.05 2.85% [₹0.75] 3,73,252
04-Oct-2022 ₹26.15 ₹26.45 ₹26.00 ₹26.30 1.35% [₹0.35] 1,28,044
03-Oct-2022 ₹26.20 ₹26.30 ₹25.75 ₹25.95 -0.76% [-₹0.20] 1,40,795
30-Sep-2022 ₹26.45 ₹28.50 ₹25.80 ₹26.15 0.38% [₹0.10] 3,75,783
29-Sep-2022 ₹26.50 ₹26.90 ₹25.80 ₹26.05 0.00% [₹0.00] 2,35,994
28-Sep-2022 ₹26.20 ₹26.85 ₹25.70 ₹26.05 -0.57% [-₹0.15] 2,68,461
26-Sep-2022 ₹27.15 ₹27.45 ₹25.25 ₹26.10 -5.61% [-₹1.55] 3,33,328
23-Sep-2022 ₹28.65 ₹28.80 ₹27.55 ₹27.65 -3.32% [-₹0.95] 2,70,561
22-Sep-2022 ₹28.65 ₹29.10 ₹28.50 ₹28.60 -0.87% [-₹0.25] 3,35,366
21-Sep-2022 ₹28.90 ₹29.90 ₹28.70 ₹28.85 -0.17% [-₹0.05] 6,07,685
20-Sep-2022 ₹28.20 ₹29.20 ₹28.10 ₹28.90 2.48% [₹0.70] 5,53,457
19-Sep-2022 ₹28.50 ₹28.80 ₹28.00 ₹28.20 -0.35% [-₹0.10] 2,50,341
16-Sep-2022 ₹29.00 ₹29.30 ₹28.10 ₹28.30 -2.41% [-₹0.70] 2,55,419
15-Sep-2022 ₹28.35 ₹29.45 ₹28.20 ₹29.00 3.20% [₹0.90] 4,35,929
14-Sep-2022 ₹27.50 ₹28.40 ₹27.50 ₹28.10 -0.88% [-₹0.25] 1,85,851
13-Sep-2022 ₹29.25 ₹29.30 ₹28.10 ₹28.35 -2.41% [-₹0.70] 2,46,746
12-Sep-2022 ₹29.00 ₹29.30 ₹28.45 ₹29.05 1.04% [₹0.30] 2,19,559
09-Sep-2022 ₹29.70 ₹29.85 ₹28.60 ₹28.75 -3.20% [-₹0.95] 1,98,577
08-Sep-2022 ₹29.90 ₹30.25 ₹29.50 ₹29.70 -0.34% [-₹0.10] 3,78,851
07-Sep-2022 ₹29.05 ₹31.20 ₹29.00 ₹29.80 2.76% [₹0.80] 11,83,681
06-Sep-2022 ₹28.20 ₹29.75 ₹28.05 ₹29.00 3.76% [₹1.05] 9,88,066
05-Sep-2022 ₹28.25 ₹28.25 ₹27.80 ₹27.95 0.18% [₹0.05] 1,52,193
02-Sep-2022 ₹28.10 ₹28.80 ₹27.75 ₹27.90 -0.53% [-₹0.15] 2,07,293
01-Sep-2022 ₹27.00 ₹31.20 ₹26.80 ₹28.05 2.94% [₹0.80] 5,60,452
30-Aug-2022 ₹27.20 ₹27.60 ₹26.75 ₹27.25 0.93% [₹0.25] 2,68,254
29-Aug-2022 ₹27.50 ₹27.50 ₹26.70 ₹27.00 -2.53% [-₹0.70] 2,05,974
26-Aug-2022 ₹28.00 ₹28.10 ₹27.50 ₹27.70 0.36% [₹0.10] 97,578
25-Aug-2022 ₹27.55 ₹28.15 ₹27.35 ₹27.60 0.18% [₹0.05] 2,00,952
24-Aug-2022 ₹27.60 ₹27.85 ₹27.30 ₹27.55 0.36% [₹0.10] 1,12,567
23-Aug-2022 ₹26.95 ₹27.55 ₹26.80 ₹27.45 1.48% [₹0.40] 1,20,930
22-Aug-2022 ₹27.50 ₹27.70 ₹27.00 ₹27.05 -2.35% [-₹0.65] 2,02,069
19-Aug-2022 ₹28.10 ₹28.25 ₹27.40 ₹27.70 -1.42% [-₹0.40] 2,07,965
18-Aug-2022 ₹27.85 ₹28.35 ₹27.60 ₹28.10 0.90% [₹0.25] 1,94,960
17-Aug-2022 ₹28.05 ₹28.15 ₹27.70 ₹27.85 0.00% [₹0.00] 1,19,109
16-Aug-2022 ₹28.05 ₹28.05 ₹27.60 ₹27.85 0.36% [₹0.10] 1,73,129
12-Aug-2022 ₹28.15 ₹28.15 ₹27.60 ₹27.75 0.00% [₹0.00] 1,38,636
11-Aug-2022 ₹27.95 ₹28.10 ₹27.60 ₹27.75 0.73% [₹0.20] 1,56,058
10-Aug-2022 ₹28.90 ₹28.90 ₹27.40 ₹27.55 -4.67% [-₹1.35] 5,03,080
05-Aug-2022 ₹29.05 ₹29.70 ₹29.00 ₹29.15 0.52% [₹0.15] 1,78,635
04-Aug-2022 ₹29.45 ₹29.95 ₹28.80 ₹29.00 -1.36% [-₹0.40] 1,80,917
03-Aug-2022 ₹30.20 ₹30.25 ₹29.00 ₹29.40 -2.16% [-₹0.65] 1,62,987
02-Aug-2022 ₹29.75 ₹30.90 ₹29.40 ₹30.05 1.35% [₹0.40] 3,87,322
01-Aug-2022 ₹29.25 ₹29.80 ₹29.00 ₹29.65 1.37% [₹0.40] 1,89,995
29-Jul-2022 ₹29.85 ₹29.90 ₹28.95 ₹29.25 -1.68% [-₹0.50] 3,95,962
28-Jul-2022 ₹29.05 ₹30.45 ₹28.95 ₹29.75 3.48% [₹1.00] 2,93,362
27-Jul-2022 ₹29.30 ₹29.30 ₹28.45 ₹28.75 -0.69% [-₹0.20] 1,23,241
26-Jul-2022 ₹29.30 ₹29.65 ₹28.85 ₹28.95 -2.36% [-₹0.70] 1,43,700
25-Jul-2022 ₹30.00 ₹30.25 ₹29.20 ₹29.65 -1.17% [-₹0.35] 1,36,281
22-Jul-2022 ₹30.50 ₹31.40 ₹29.90 ₹30.00 -1.15% [-₹0.35] 2,48,051
21-Jul-2022 ₹30.00 ₹31.80 ₹29.75 ₹30.35 3.23% [₹0.95] 8,33,590
20-Jul-2022 ₹29.60 ₹30.15 ₹29.25 ₹29.40 0.00% [₹0.00] 3,29,126
19-Jul-2022 ₹29.45 ₹29.65 ₹29.20 ₹29.40 0.17% [₹0.05] 1,42,062
18-Jul-2022 ₹28.95 ₹29.50 ₹28.85 ₹29.35 1.91% [₹0.55] 1,90,349
15-Jul-2022 ₹28.65 ₹29.10 ₹28.10 ₹28.80 0.88% [₹0.25] 1,42,110
14-Jul-2022 ₹28.90 ₹29.40 ₹28.35 ₹28.55 -0.87% [-₹0.25] 1,29,800
13-Jul-2022 ₹29.80 ₹29.90 ₹28.70 ₹28.80 -1.71% [-₹0.50] 1,87,287
12-Jul-2022 ₹29.00 ₹30.40 ₹28.90 ₹29.30 0.17% [₹0.05] 4,06,386
11-Jul-2022 ₹29.00 ₹29.70 ₹28.85 ₹29.25 0.86% [₹0.25] 3,02,819
08-Jul-2022 ₹28.20 ₹29.35 ₹27.95 ₹29.00 3.76% [₹1.05] 4,85,983
07-Jul-2022 ₹27.90 ₹28.20 ₹27.50 ₹27.95 2.01% [₹0.55] 1,49,364
06-Jul-2022 ₹27.70 ₹28.30 ₹27.10 ₹27.40 -1.79% [-₹0.50] 2,04,243
05-Jul-2022 ₹27.90 ₹28.85 ₹27.75 ₹27.90 0.18% [₹0.05] 3,18,227
04-Jul-2022 ₹28.00 ₹28.25 ₹27.40 ₹27.85 0.00% [₹0.00] 1,84,020
01-Jul-2022 ₹27.95 ₹27.95 ₹27.30 ₹27.85 0.36% [₹0.10] 1,14,897
30-Jun-2022 ₹28.60 ₹28.60 ₹27.50 ₹27.75 -2.46% [-₹0.70] 1,54,364
29-Jun-2022 ₹27.80 ₹28.80 ₹27.65 ₹28.45 0.89% [₹0.25] 3,69,093
28-Jun-2022 ₹27.85 ₹28.65 ₹27.70 ₹28.20 0.00% [₹0.00] 1,94,408
27-Jun-2022 ₹28.80 ₹28.80 ₹27.50 ₹28.20 0.53% [₹0.15] 2,14,773
24-Jun-2022 ₹27.30 ₹28.30 ₹27.25 ₹28.05 4.08% [₹1.10] 2,55,751
22-Jun-2022 ₹28.00 ₹28.05 ₹26.80 ₹27.00 -0.55% [-₹0.15] 2,46,746
21-Jun-2022 ₹25.30 ₹27.80 ₹25.10 ₹27.15 9.70% [₹2.40] 4,40,891
20-Jun-2022 ₹27.15 ₹27.50 ₹24.00 ₹24.75 -9.84% [-₹2.70] 4,02,109
17-Jun-2022 ₹28.80 ₹28.80 ₹27.25 ₹27.45 -4.69% [-₹1.35] 4,59,145
16-Jun-2022 ₹30.60 ₹31.25 ₹28.55 ₹28.80 -4.95% [-₹1.50] 3,46,704
15-Jun-2022 ₹29.80 ₹31.10 ₹29.60 ₹30.30 2.71% [₹0.80] 2,34,339
14-Jun-2022 ₹29.30 ₹30.10 ₹28.60 ₹29.50 0.17% [₹0.05] 2,57,534
13-Jun-2022 ₹30.70 ₹30.70 ₹29.15 ₹29.45 -4.54% [-₹1.40] 2,77,876
10-Jun-2022 ₹31.05 ₹31.30 ₹30.50 ₹30.85 -1.28% [-₹0.40] 2,77,778
09-Jun-2022 ₹31.00 ₹31.90 ₹30.40 ₹31.25 -0.48% [-₹0.15] 3,68,121
08-Jun-2022 ₹32.45 ₹32.60 ₹31.10 ₹31.40 -2.33% [-₹0.75] 2,57,454
07-Jun-2022 ₹32.35 ₹33.40 ₹31.80 ₹32.15 -0.62% [-₹0.20] 3,70,329
06-Jun-2022 ₹31.70 ₹32.75 ₹30.50 ₹32.35 2.86% [₹0.90] 5,61,528
03-Jun-2022 ₹32.50 ₹32.70 ₹31.25 ₹31.45 -2.33% [-₹0.75] 2,81,703
02-Jun-2022 ₹32.90 ₹33.65 ₹31.90 ₹32.20 -2.13% [-₹0.70] 6,37,512
01-Jun-2022 ₹31.40 ₹33.30 ₹31.40 ₹32.90 4.78% [₹1.50] 7,68,317
31-May-2022 ₹30.80 ₹31.90 ₹30.20 ₹31.40 2.11% [₹0.65] 3,99,759
30-May-2022 ₹31.60 ₹32.25 ₹30.60 ₹30.75 -3.76% [-₹1.20] 5,21,691
27-May-2022 ₹32.00 ₹32.90 ₹31.60 ₹31.95 2.40% [₹0.75] 4,15,055
26-May-2022 ₹29.65 ₹32.00 ₹28.20 ₹31.20 5.41% [₹1.60] 6,45,498
25-May-2022 ₹30.55 ₹31.10 ₹28.85 ₹29.60 -4.05% [-₹1.25] 8,37,726
24-May-2022 ₹33.75 ₹33.75 ₹30.40 ₹30.85 -7.08% [-₹2.35] 9,08,639
23-May-2022 ₹34.70 ₹34.75 ₹33.00 ₹33.20 -3.49% [-₹1.20] 3,13,621
20-May-2022 ₹34.00 ₹34.50 ₹33.50 ₹34.40 3.15% [₹1.05] 4,43,052
19-May-2022 ₹33.55 ₹34.50 ₹32.85 ₹33.35 -4.71% [-₹1.65] 7,80,421
18-May-2022 ₹35.00 ₹36.40 ₹34.00 ₹35.00 1.74% [₹0.60] 7,66,700
17-May-2022 ₹32.05 ₹34.75 ₹32.05 ₹34.40 7.67% [₹2.45] 6,94,809
16-May-2022 ₹31.75 ₹32.60 ₹31.00 ₹31.95 2.90% [₹0.90] 3,51,640
13-May-2022 ₹30.80 ₹32.25 ₹30.50 ₹31.05 3.67% [₹1.10] 5,29,659
12-May-2022 ₹29.90 ₹31.30 ₹29.25 ₹29.95 -2.60% [-₹0.80] 5,93,200
11-May-2022 ₹32.50 ₹32.90 ₹29.00 ₹30.75 -4.80% [-₹1.55] 7,29,662
10-May-2022 ₹33.40 ₹34.95 ₹31.75 ₹32.30 -5.00% [-₹1.70] 5,89,819
09-May-2022 ₹32.30 ₹35.30 ₹31.50 ₹34.00 2.41% [₹0.80] 6,13,986
06-May-2022 ₹34.30 ₹34.60 ₹32.00 ₹33.20 -5.01% [-₹1.75] 6,41,114
05-May-2022 ₹35.75 ₹36.50 ₹34.60 ₹34.95 -0.71% [-₹0.25] 4,19,273
04-May-2022 ₹37.00 ₹37.75 ₹34.90 ₹35.20 -4.09% [-₹1.50] 6,89,764
02-May-2022 ₹37.00 ₹37.80 ₹35.65 ₹36.70 -2.52% [-₹0.95] 9,02,622
29-Apr-2022 ₹39.10 ₹39.25 ₹37.40 ₹37.65 -3.09% [-₹1.20] 6,28,832
28-Apr-2022 ₹38.55 ₹40.50 ₹38.50 ₹38.85 0.52% [₹0.20] 6,31,758
27-Apr-2022 ₹39.50 ₹39.90 ₹38.00 ₹38.65 -3.74% [-₹1.50] 7,87,914
26-Apr-2022 ₹41.40 ₹41.55 ₹39.00 ₹40.15 -0.25% [-₹0.10] 9,02,778
25-Apr-2022 ₹41.50 ₹42.80 ₹39.70 ₹40.25 -3.71% [-₹1.55] 41,85,629
22-Apr-2022 ₹39.70 ₹44.95 ₹39.50 ₹41.80 4.76% [₹1.90] 95,21,947
21-Apr-2022 ₹38.20 ₹40.60 ₹38.05 ₹39.90 5.42% [₹2.05] 30,04,222
20-Apr-2022 ₹38.70 ₹39.25 ₹37.00 ₹37.85 -1.56% [-₹0.60] 12,99,852
19-Apr-2022 ₹40.25 ₹41.45 ₹37.60 ₹38.45 -2.29% [-₹0.90] 22,71,367
18-Apr-2022 ₹37.25 ₹40.85 ₹36.60 ₹39.35 4.79% [₹1.80] 35,38,143
13-Apr-2022 ₹37.85 ₹38.85 ₹37.10 ₹37.55 0.00% [₹0.00] 30,17,756
12-Apr-2022 ₹39.55 ₹39.85 ₹36.35 ₹37.55 -4.82% [-₹1.90] 28,96,113
11-Apr-2022 ₹38.85 ₹40.70 ₹38.80 ₹39.45 2.07% [₹0.80] 44,25,707
08-Apr-2022 ₹41.25 ₹43.75 ₹38.35 ₹38.65 -3.74% [-₹1.50] 62,90,612
07-Apr-2022 ₹35.65 ₹42.20 ₹35.20 ₹40.15 14.06% [₹4.95] 1,25,40,438
06-Apr-2022 ₹31.50 ₹36.85 ₹31.50 ₹35.20 10.87% [₹3.45] 60,90,557
05-Apr-2022 ₹31.80 ₹32.65 ₹31.40 ₹31.75 0.32% [₹0.10] 7,15,495
04-Apr-2022 ₹30.95 ₹31.90 ₹30.60 ₹31.65 3.26% [₹1.00] 6,11,712
01-Apr-2022 ₹29.05 ₹31.00 ₹29.05 ₹30.65 4.79% [₹1.40] 4,91,606
31-Mar-2022 ₹29.55 ₹30.10 ₹29.00 ₹29.25 -1.85% [-₹0.55] 4,57,170
30-Mar-2022 ₹29.60 ₹30.65 ₹29.60 ₹29.80 1.71% [₹0.50] 3,93,529
29-Mar-2022 ₹30.55 ₹30.95 ₹28.75 ₹29.30 -3.46% [-₹1.05] 7,13,949
28-Mar-2022 ₹31.65 ₹31.90 ₹30.10 ₹30.35 -2.88% [-₹0.90] 4,21,709
25-Mar-2022 ₹32.85 ₹33.10 ₹30.90 ₹31.25 -3.99% [-₹1.30] 6,02,490
24-Mar-2022 ₹32.10 ₹33.40 ₹31.80 ₹32.55 0.93% [₹0.30] 7,06,512
23-Mar-2022 ₹33.35 ₹33.75 ₹30.55 ₹32.25 -2.42% [-₹0.80] 5,67,807
22-Mar-2022 ₹33.00 ₹33.70 ₹32.70 ₹33.05 0.92% [₹0.30] 5,55,016
21-Mar-2022 ₹32.95 ₹33.75 ₹32.50 ₹32.75 0.77% [₹0.25] 6,82,703
17-Mar-2022 ₹33.25 ₹33.45 ₹32.35 ₹32.50 -1.22% [-₹0.40] 3,96,880
16-Mar-2022 ₹33.20 ₹33.50 ₹32.50 ₹32.90 0.92% [₹0.30] 4,80,551
15-Mar-2022 ₹34.25 ₹34.80 ₹31.85 ₹32.60 -4.82% [-₹1.65] 16,44,479
14-Mar-2022 ₹33.10 ₹35.90 ₹32.70 ₹34.25 4.10% [₹1.35] 34,96,529
11-Mar-2022 ₹31.10 ₹33.70 ₹31.00 ₹32.90 4.28% [₹1.35] 22,56,635
10-Mar-2022 ₹33.00 ₹33.40 ₹31.35 ₹31.55 -1.41% [-₹0.45] 9,35,093
09-Mar-2022 ₹30.30 ₹33.30 ₹30.30 ₹32.00 6.84% [₹2.05] 17,03,921
08-Mar-2022 ₹28.10 ₹30.50 ₹28.10 ₹29.95 5.09% [₹1.45] 8,43,448
04-Mar-2022 ₹28.25 ₹28.90 ₹28.00 ₹28.55 0.18% [₹0.05] 4,62,573
03-Mar-2022 ₹28.35 ₹29.20 ₹28.30 ₹28.50 2.33% [₹0.65] 6,47,325
02-Mar-2022 ₹27.55 ₹28.50 ₹27.00 ₹27.85 0.72% [₹0.20] 4,56,239
28-Feb-2022 ₹27.00 ₹27.90 ₹26.40 ₹27.65 1.10% [₹0.30] 4,00,559
25-Feb-2022 ₹26.80 ₹27.50 ₹26.80 ₹27.35 7.89% [₹2.00] 3,67,175
24-Feb-2022 ₹26.15 ₹27.60 ₹25.00 ₹25.35 -10.74% [-₹3.05] 7,11,834
23-Feb-2022 ₹27.50 ₹28.85 ₹27.30 ₹28.40 6.77% [₹1.80] 6,34,276
22-Feb-2022 ₹27.50 ₹27.75 ₹25.20 ₹26.60 -5.51% [-₹1.55] 7,68,982
21-Feb-2022 ₹29.85 ₹29.90 ₹27.65 ₹28.15 -5.54% [-₹1.65] 6,04,665
18-Feb-2022 ₹29.80 ₹30.70 ₹29.55 ₹29.80 -1.32% [-₹0.40] 4,34,219
17-Feb-2022 ₹31.45 ₹31.70 ₹29.80 ₹30.20 -2.42% [-₹0.75] 4,27,245
16-Feb-2022 ₹31.25 ₹31.85 ₹30.40 ₹30.95 0.81% [₹0.25] 13,63,039
15-Feb-2022 ₹29.85 ₹31.30 ₹28.85 ₹30.70 2.85% [₹0.85] 10,13,259
14-Feb-2022 ₹31.20 ₹32.25 ₹28.55 ₹29.85 -13.10% [-₹4.50] 22,58,452
11-Feb-2022 ₹35.25 ₹36.00 ₹33.95 ₹34.35 -3.51% [-₹1.25] 13,45,080
10-Feb-2022 ₹35.00 ₹37.40 ₹34.00 ₹35.60 2.30% [₹0.80] 31,76,786
09-Feb-2022 ₹33.30 ₹35.20 ₹33.30 ₹34.80 4.50% [₹1.50] 16,99,414
08-Feb-2022 ₹35.00 ₹35.25 ₹31.95 ₹33.30 -2.77% [-₹0.95] 9,12,598
07-Feb-2022 ₹32.60 ₹35.45 ₹32.40 ₹34.25 6.04% [₹1.95] 21,77,953
04-Feb-2022 ₹32.90 ₹33.55 ₹32.05 ₹32.30 -1.07% [-₹0.35] 5,79,098
03-Feb-2022 ₹32.40 ₹33.45 ₹31.80 ₹32.65 3.65% [₹1.15] 10,88,005
02-Feb-2022 ₹31.30 ₹32.25 ₹31.15 ₹31.50 0.80% [₹0.25] 5,17,316
01-Feb-2022 ₹32.25 ₹32.60 ₹31.00 ₹31.25 -2.34% [-₹0.75] 5,72,647
31-Jan-2022 ₹32.95 ₹33.35 ₹31.85 ₹32.00 -1.84% [-₹0.60] 4,21,723
28-Jan-2022 ₹32.50 ₹34.00 ₹32.30 ₹32.60 0.46% [₹0.15] 5,78,182
27-Jan-2022 ₹31.40 ₹33.20 ₹30.50 ₹32.45 2.37% [₹0.75] 7,61,013
25-Jan-2022 ₹30.00 ₹32.40 ₹29.95 ₹31.70 2.42% [₹0.75] 8,88,414
24-Jan-2022 ₹34.10 ₹34.20 ₹30.10 ₹30.95 -9.24% [-₹3.15] 13,14,334
21-Jan-2022 ₹36.30 ₹36.30 ₹33.60 ₹34.10 -3.54% [-₹1.25] 14,59,475
20-Jan-2022 ₹33.35 ₹36.40 ₹32.75 ₹35.35 7.61% [₹2.50] 37,17,015
19-Jan-2022 ₹33.40 ₹33.55 ₹32.15 ₹32.85 0.15% [₹0.05] 5,65,756
18-Jan-2022 ₹34.45 ₹34.75 ₹32.50 ₹32.80 -3.53% [-₹1.20] 16,12,818
17-Jan-2022 ₹34.25 ₹34.40 ₹33.60 ₹34.00 1.19% [₹0.40] 13,98,731
14-Jan-2022 ₹33.55 ₹34.70 ₹33.10 ₹33.60 1.36% [₹0.45] 20,70,856
13-Jan-2022 ₹32.15 ₹34.00 ₹31.60 ₹33.15 4.25% [₹1.35] 22,82,223
12-Jan-2022 ₹32.25 ₹33.70 ₹31.60 ₹31.80 -1.24% [-₹0.40] 7,43,055
11-Jan-2022 ₹34.40 ₹34.40 ₹32.00 ₹32.20 -3.74% [-₹1.25] 8,26,831
10-Jan-2022 ₹33.20 ₹34.15 ₹33.15 ₹33.45 2.61% [₹0.85] 10,97,617
07-Jan-2022 ₹33.90 ₹34.75 ₹32.30 ₹32.60 -2.83% [-₹0.95] 14,84,787
06-Jan-2022 ₹32.30 ₹34.45 ₹30.90 ₹33.55 5.17% [₹1.65] 33,27,108
05-Jan-2022 ₹35.70 ₹36.70 ₹31.65 ₹31.90 -3.33% [-₹1.10] 58,89,335
04-Jan-2022 ₹27.95 ₹33.00 ₹27.75 ₹33.00 20.00% [₹5.50] 68,93,258
03-Jan-2022 ₹27.25 ₹27.95 ₹27.00 ₹27.50 1.10% [₹0.30] 2,82,040
31-Dec-2021 ₹27.45 ₹27.65 ₹27.10 ₹27.20 0.00% [₹0.00] 2,80,236
30-Dec-2021 ₹28.30 ₹29.00 ₹27.05 ₹27.20 -3.03% [-₹0.85] 5,97,768
29-Dec-2021 ₹28.15 ₹29.00 ₹27.55 ₹28.05 0.36% [₹0.10] 11,97,803
28-Dec-2021 ₹25.05 ₹28.45 ₹25.00 ₹27.95 11.58% [₹2.90] 14,49,986
27-Dec-2021 ₹24.80 ₹25.40 ₹24.40 ₹25.05 1.62% [₹0.40] 1,79,796
24-Dec-2021 ₹24.85 ₹25.20 ₹24.40 ₹24.65 0.00% [₹0.00] 1,97,139
23-Dec-2021 ₹24.90 ₹25.20 ₹24.60 ₹24.65 0.00% [₹0.00] 1,81,505
22-Dec-2021 ₹24.50 ₹24.85 ₹24.10 ₹24.65 1.65% [₹0.40] 2,04,509
21-Dec-2021 ₹24.20 ₹26.50 ₹24.05 ₹24.25 0.41% [₹0.10] 2,65,054
20-Dec-2021 ₹26.35 ₹26.35 ₹23.75 ₹24.15 -5.29% [-₹1.35] 3,42,145
17-Dec-2021 ₹27.00 ₹27.15 ₹25.10 ₹25.50 -4.49% [-₹1.20] 4,54,255
16-Dec-2021 ₹27.40 ₹27.45 ₹26.40 ₹26.70 -1.11% [-₹0.30] 4,10,783
15-Dec-2021 ₹26.35 ₹28.40 ₹26.35 ₹27.00 0.75% [₹0.20] 8,75,362
14-Dec-2021 ₹27.40 ₹27.40 ₹26.55 ₹26.80 0.94% [₹0.25] 3,18,964
13-Dec-2021 ₹28.45 ₹28.45 ₹26.40 ₹26.55 -4.50% [-₹1.25] 5,64,788
10-Dec-2021 ₹28.20 ₹28.90 ₹27.30 ₹27.80 -0.89% [-₹0.25] 9,19,590
09-Dec-2021 ₹25.00 ₹29.20 ₹24.50 ₹28.05 13.33% [₹3.30] 25,35,054
08-Dec-2021 ₹24.85 ₹25.90 ₹24.40 ₹24.75 0.41% [₹0.10] 2,54,533
07-Dec-2021 ₹24.00 ₹24.90 ₹24.00 ₹24.65 4.01% [₹0.95] 3,63,751
06-Dec-2021 ₹24.25 ₹24.50 ₹23.60 ₹23.70 -1.25% [-₹0.30] 1,41,919
03-Dec-2021 ₹24.40 ₹24.60 ₹23.95 ₹24.00 0.21% [₹0.05] 3,08,607
02-Dec-2021 ₹24.20 ₹24.40 ₹23.85 ₹23.95 -0.21% [-₹0.05] 1,56,767
01-Dec-2021 ₹23.95 ₹24.45 ₹23.70 ₹24.00 1.69% [₹0.40] 1,23,991