Kaveri Seed Company Limited [KSCL]

Fast Moving Consumer Goods

31-Mar-2023
Open : ₹494.35
High : ₹494.35
Low : ₹466.50
Close : ₹477.95
-1.73% [-₹8.40]

Moving Average

NameValueAction
Simple Moving Average (9) 504.62 Sell
Simple Moving Average (21) 524.08 Sell
Simple Moving Average (25) 523.37 Sell
Simple Moving Average (50) 522.43 Sell
Simple Moving Average (100) 519.15 Sell
Simple Moving Average (200) 499.27 Sell
NameValueAction
Exponential Moving Average (9) 501.18 Sell
Exponential Moving Average (21) 514.30 Sell
Exponential Moving Average (25) 516.19 Sell
Exponential Moving Average (50) 519.11 Sell
Exponential Moving Average (100) 514.54 Sell
Exponential Moving Average (200) 515.23 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 493.27 - -
R3 520.55 507.45 485.61 519.73 -
R2 507.45 496.81 483.06 507.04 -
R1 492.70 490.24 480.50 491.88 486.15
P 479.60 479.60 479.60 479.19 476.32
S1 464.85 468.96 475.40 464.02 458.30
S2 451.75 462.39 472.84 507.04 -
S3 437.00 451.75 470.29 436.17 -
S4 - - 462.63 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹494.35 ₹494.35 ₹466.50 ₹477.95 -1.73% [-₹8.40] 93,344
29-Mar-2023 ₹488.00 ₹491.85 ₹481.00 ₹486.35 -0.28% [-₹1.35] 75,191
28-Mar-2023 ₹504.90 ₹504.90 ₹486.00 ₹487.70 -2.91% [-₹14.60] 67,376
27-Mar-2023 ₹509.00 ₹514.10 ₹500.70 ₹502.30 -2.03% [-₹10.40] 65,773
24-Mar-2023 ₹528.60 ₹528.60 ₹511.05 ₹512.70 -2.54% [-₹13.35] 97,841
23-Mar-2023 ₹517.45 ₹530.40 ₹517.45 ₹526.05 1.66% [₹8.60] 66,871
22-Mar-2023 ₹519.10 ₹519.85 ₹514.25 ₹517.45 0.20% [₹1.05] 18,065
21-Mar-2023 ₹519.95 ₹520.20 ₹512.55 ₹516.40 0.33% [₹1.70] 49,029
20-Mar-2023 ₹526.75 ₹529.55 ₹512.00 ₹514.70 -2.29% [-₹12.05] 30,662
17-Mar-2023 ₹523.15 ₹533.45 ₹521.15 ₹526.75 1.20% [₹6.25] 34,312
16-Mar-2023 ₹521.95 ₹530.00 ₹516.00 ₹520.50 -0.28% [-₹1.45] 46,449
15-Mar-2023 ₹527.20 ₹538.60 ₹520.05 ₹521.95 -0.47% [-₹2.45] 45,578
14-Mar-2023 ₹533.10 ₹542.20 ₹519.05 ₹524.40 -1.63% [-₹8.70] 60,522
13-Mar-2023 ₹564.95 ₹565.00 ₹529.00 ₹533.10 -5.39% [-₹30.35] 82,756
10-Mar-2023 ₹566.00 ₹575.00 ₹555.00 ₹563.45 -0.30% [-₹1.70] 2,55,341
09-Mar-2023 ₹547.55 ₹570.45 ₹540.65 ₹565.15 3.58% [₹19.55] 2,50,819
08-Mar-2023 ₹538.05 ₹549.70 ₹537.30 ₹545.60 0.41% [₹2.25] 37,628
06-Mar-2023 ₹540.20 ₹547.00 ₹535.00 ₹543.35 0.59% [₹3.20] 38,047
03-Mar-2023 ₹549.00 ₹552.90 ₹534.20 ₹540.15 -0.43% [-₹2.35] 1,03,102
02-Mar-2023 ₹540.00 ₹547.95 ₹536.55 ₹542.50 0.98% [₹5.25] 94,845
01-Mar-2023 ₹515.00 ₹545.00 ₹515.00 ₹537.25 4.11% [₹21.20] 1,32,998
28-Feb-2023 ₹515.00 ₹529.90 ₹513.15 ₹516.05 0.07% [₹0.35] 99,666
27-Feb-2023 ₹519.00 ₹525.00 ₹511.00 ₹515.70 -1.32% [-₹6.90] 50,263
24-Feb-2023 ₹525.10 ₹529.35 ₹519.70 ₹522.60 -0.31% [-₹1.65] 22,557
23-Feb-2023 ₹527.00 ₹534.65 ₹520.00 ₹524.25 -0.33% [-₹1.75] 37,306
22-Feb-2023 ₹525.00 ₹527.00 ₹522.55 ₹526.00 0.09% [₹0.45] 22,157
21-Feb-2023 ₹532.10 ₹535.40 ₹523.05 ₹525.55 -1.32% [-₹7.05] 21,966
20-Feb-2023 ₹538.80 ₹541.75 ₹530.70 ₹532.60 -1.15% [-₹6.20] 20,334
17-Feb-2023 ₹544.80 ₹547.70 ₹534.00 ₹538.80 -1.10% [-₹6.00] 35,787
16-Feb-2023 ₹540.00 ₹547.00 ₹533.50 ₹544.80 1.32% [₹7.10] 45,312
15-Feb-2023 ₹537.50 ₹539.95 ₹530.50 ₹537.70 -0.38% [-₹2.05] 23,500
14-Feb-2023 ₹543.00 ₹546.00 ₹534.50 ₹539.75 -0.32% [-₹1.75] 31,472
13-Feb-2023 ₹532.20 ₹545.00 ₹530.00 ₹541.50 2.29% [₹12.10] 91,223
10-Feb-2023 ₹513.95 ₹530.95 ₹513.70 ₹529.40 3.45% [₹17.65] 47,932
09-Feb-2023 ₹508.60 ₹519.00 ₹505.05 ₹511.75 0.63% [₹3.20] 45,829
08-Feb-2023 ₹514.00 ₹519.60 ₹507.10 ₹508.55 -1.94% [-₹10.05] 33,437
07-Feb-2023 ₹513.45 ₹522.70 ₹510.85 ₹518.60 1.52% [₹7.75] 27,826
06-Feb-2023 ₹519.95 ₹524.75 ₹510.00 ₹510.85 -1.67% [-₹8.70] 24,106
03-Feb-2023 ₹530.60 ₹538.75 ₹518.00 ₹519.55 -1.59% [-₹8.40] 63,365
02-Feb-2023 ₹516.50 ₹538.60 ₹508.00 ₹527.95 2.67% [₹13.75] 90,785
01-Feb-2023 ₹531.80 ₹558.55 ₹508.75 ₹514.20 -2.83% [-₹14.95] 3,31,358
31-Jan-2023 ₹506.00 ₹533.95 ₹504.75 ₹529.15 4.66% [₹23.55] 1,58,169
30-Jan-2023 ₹510.00 ₹511.75 ₹501.00 ₹505.60 -0.76% [-₹3.85] 30,038
27-Jan-2023 ₹516.00 ₹518.45 ₹502.00 ₹509.45 -1.14% [-₹5.90] 60,706
25-Jan-2023 ₹532.00 ₹535.00 ₹511.05 ₹515.35 -2.71% [-₹14.35] 64,010
24-Jan-2023 ₹512.00 ₹535.00 ₹502.55 ₹529.70 3.75% [₹19.15] 5,09,888
23-Jan-2023 ₹503.05 ₹513.00 ₹502.10 ₹510.55 1.67% [₹8.40] 39,505
20-Jan-2023 ₹504.00 ₹506.75 ₹502.10 ₹502.15 -0.41% [-₹2.05] 22,326
19-Jan-2023 ₹503.50 ₹508.15 ₹502.10 ₹504.20 0.14% [₹0.70] 25,940
18-Jan-2023 ₹504.00 ₹511.00 ₹502.10 ₹503.50 -0.10% [-₹0.50] 28,180
17-Jan-2023 ₹512.55 ₹512.55 ₹502.10 ₹504.00 -1.65% [-₹8.45] 17,181
16-Jan-2023 ₹505.00 ₹522.25 ₹505.00 ₹512.45 1.44% [₹7.25] 33,232
13-Jan-2023 ₹504.95 ₹511.85 ₹502.00 ₹505.20 0.14% [₹0.70] 26,721
12-Jan-2023 ₹513.40 ₹513.40 ₹501.00 ₹504.50 -1.24% [-₹6.35] 15,296
11-Jan-2023 ₹507.10 ₹517.95 ₹507.10 ₹510.85 0.24% [₹1.20] 22,737
10-Jan-2023 ₹516.05 ₹516.30 ₹503.15 ₹509.65 -1.29% [-₹6.65] 42,341
09-Jan-2023 ₹511.30 ₹524.15 ₹511.30 ₹516.30 0.49% [₹2.50] 25,949
06-Jan-2023 ₹515.00 ₹525.00 ₹511.20 ₹513.80 0.11% [₹0.55] 50,955
05-Jan-2023 ₹514.00 ₹520.05 ₹511.85 ₹513.25 -0.70% [-₹3.60] 25,167
04-Jan-2023 ₹510.50 ₹518.90 ₹510.45 ₹516.85 0.90% [₹4.60] 27,782
03-Jan-2023 ₹510.60 ₹516.20 ₹508.90 ₹512.25 -0.37% [-₹1.90] 37,523
02-Jan-2023 ₹516.75 ₹520.65 ₹512.00 ₹514.15 -0.50% [-₹2.60] 29,563
30-Dec-2022 ₹512.05 ₹529.95 ₹512.05 ₹516.75 -0.18% [-₹0.95] 69,573
29-Dec-2022 ₹524.80 ₹524.80 ₹512.10 ₹517.70 -0.12% [-₹0.60] 28,529
28-Dec-2022 ₹512.00 ₹526.75 ₹504.35 ₹518.30 0.96% [₹4.95] 80,319
27-Dec-2022 ₹528.30 ₹533.95 ₹508.50 ₹513.35 -1.20% [-₹6.25] 65,644
26-Dec-2022 ₹545.00 ₹546.95 ₹516.75 ₹519.60 -5.23% [-₹28.65] 1,40,252
23-Dec-2022 ₹541.00 ₹550.00 ₹537.20 ₹548.25 -0.05% [-₹0.30] 2,86,256
22-Dec-2022 ₹545.00 ₹550.75 ₹538.60 ₹548.55 -0.04% [-₹0.20] 2,84,170
21-Dec-2022 ₹547.00 ₹552.00 ₹543.55 ₹548.75 -0.32% [-₹1.75] 3,04,367
20-Dec-2022 ₹548.00 ₹552.50 ₹544.10 ₹550.50 0.25% [₹1.40] 1,11,455
19-Dec-2022 ₹551.45 ₹551.45 ₹540.50 ₹549.10 0.08% [₹0.45] 80,356
16-Dec-2022 ₹538.50 ₹552.25 ₹535.05 ₹548.65 0.51% [₹2.80] 1,43,188
15-Dec-2022 ₹540.40 ₹549.75 ₹538.50 ₹545.85 0.32% [₹1.75] 88,982
14-Dec-2022 ₹540.40 ₹546.75 ₹537.05 ₹544.10 0.90% [₹4.85] 1,01,164
13-Dec-2022 ₹525.50 ₹540.40 ₹525.00 ₹539.25 2.35% [₹12.40] 1,86,571
12-Dec-2022 ₹508.95 ₹529.75 ₹502.95 ₹526.85 3.36% [₹17.15] 1,26,998
09-Dec-2022 ₹518.00 ₹522.00 ₹508.65 ₹509.70 -2.35% [-₹12.25] 37,459
08-Dec-2022 ₹518.60 ₹525.00 ₹514.10 ₹521.95 0.60% [₹3.10] 56,522
07-Dec-2022 ₹525.95 ₹526.45 ₹513.05 ₹518.85 -1.11% [-₹5.85] 59,610
06-Dec-2022 ₹524.90 ₹532.00 ₹521.80 ₹524.70 0.30% [₹1.55] 1,21,035
05-Dec-2022 ₹517.75 ₹525.00 ₹512.70 ₹523.15 1.55% [₹8.00] 1,05,334
02-Dec-2022 ₹513.00 ₹521.40 ₹511.35 ₹515.15 0.50% [₹2.55] 88,277
01-Dec-2022 ₹512.00 ₹514.65 ₹509.15 ₹512.60 0.29% [₹1.50] 1,04,155
30-Nov-2022 ₹508.20 ₹514.00 ₹506.50 ₹511.10 0.13% [₹0.65] 83,807
29-Nov-2022 ₹509.00 ₹513.55 ₹505.90 ₹510.45 0.12% [₹0.60] 76,860
28-Nov-2022 ₹510.00 ₹515.55 ₹506.55 ₹509.85 0.34% [₹1.75] 1,03,219
25-Nov-2022 ₹514.00 ₹514.00 ₹504.55 ₹508.10 -0.34% [-₹1.75] 99,123
24-Nov-2022 ₹506.80 ₹514.25 ₹506.10 ₹509.85 1.11% [₹5.60] 1,13,795
23-Nov-2022 ₹501.50 ₹509.90 ₹500.55 ₹504.25 0.65% [₹3.25] 79,055
22-Nov-2022 ₹493.15 ₹502.00 ₹493.15 ₹501.00 0.88% [₹4.35] 89,214
21-Nov-2022 ₹495.00 ₹498.60 ₹494.30 ₹496.65 -0.43% [-₹2.15] 81,184
18-Nov-2022 ₹495.30 ₹502.90 ₹495.30 ₹498.80 0.18% [₹0.90] 1,03,344
17-Nov-2022 ₹493.00 ₹503.00 ₹492.10 ₹497.90 0.83% [₹4.10] 1,97,222
14-Nov-2022 ₹499.65 ₹500.05 ₹487.85 ₹494.50 -1.03% [-₹5.15] 2,97,872
11-Nov-2022 ₹497.35 ₹503.00 ₹496.00 ₹499.65 0.97% [₹4.80] 1,78,468
10-Nov-2022 ₹497.00 ₹502.70 ₹490.00 ₹494.85 -0.44% [-₹2.20] 3,01,473
09-Nov-2022 ₹471.80 ₹499.80 ₹471.80 ₹497.05 3.24% [₹15.60] 3,90,586
07-Nov-2022 ₹483.00 ₹487.70 ₹480.00 ₹481.45 -0.34% [-₹1.65] 86,258
04-Nov-2022 ₹473.05 ₹485.95 ₹473.05 ₹483.10 0.98% [₹4.70] 75,122
03-Nov-2022 ₹473.30 ₹484.05 ₹472.00 ₹478.40 0.06% [₹0.30] 88,589
31-Oct-2022 ₹487.30 ₹495.45 ₹481.00 ₹485.90 0.26% [₹1.25] 3,54,381
27-Oct-2022 ₹465.00 ₹487.95 ₹465.00 ₹483.80 5.88% [₹26.85] 12,24,147
25-Oct-2022 ₹465.00 ₹465.85 ₹454.60 ₹456.95 -1.71% [-₹7.95] 90,514
24-Oct-2022 ₹468.90 ₹468.90 ₹462.00 ₹464.90 0.41% [₹1.90] 40,053
20-Oct-2022 ₹460.00 ₹473.00 ₹455.10 ₹468.55 5.08% [₹22.65] 9,10,401
19-Oct-2022 ₹433.95 ₹449.00 ₹432.30 ₹445.90 3.18% [₹13.75] 89,561
18-Oct-2022 ₹423.15 ₹434.35 ₹421.00 ₹432.15 2.65% [₹11.15] 85,551
17-Oct-2022 ₹422.00 ₹429.80 ₹419.05 ₹421.00 -0.18% [-₹0.75] 64,444
14-Oct-2022 ₹428.50 ₹432.75 ₹419.05 ₹421.75 -0.97% [-₹4.15] 83,107
13-Oct-2022 ₹429.70 ₹431.75 ₹422.20 ₹425.90 -0.39% [-₹1.65] 51,344
12-Oct-2022 ₹438.00 ₹441.40 ₹423.80 ₹427.55 -2.62% [-₹11.50] 88,114
11-Oct-2022 ₹443.50 ₹449.95 ₹437.00 ₹439.05 -0.50% [-₹2.20] 88,336
10-Oct-2022 ₹435.10 ₹446.90 ₹434.25 ₹441.25 0.95% [₹4.15] 72,117
07-Oct-2022 ₹437.00 ₹442.70 ₹435.00 ₹437.10 -0.41% [-₹1.80] 78,777
06-Oct-2022 ₹421.00 ₹444.40 ₹420.95 ₹438.90 4.80% [₹20.10] 2,30,735
04-Oct-2022 ₹423.35 ₹425.95 ₹418.00 ₹418.80 -0.57% [-₹2.40] 1,53,827
03-Oct-2022 ₹427.05 ₹429.95 ₹415.00 ₹421.20 -2.05% [-₹8.80] 4,39,351
30-Sep-2022 ₹426.00 ₹434.00 ₹422.55 ₹430.00 1.19% [₹5.05] 64,959
29-Sep-2022 ₹431.40 ₹434.00 ₹424.00 ₹424.95 -0.98% [-₹4.20] 69,215
28-Sep-2022 ₹427.00 ₹432.45 ₹425.65 ₹429.15 0.16% [₹0.70] 74,383
26-Sep-2022 ₹450.00 ₹452.00 ₹440.40 ₹442.20 -2.23% [-₹10.10] 81,691
23-Sep-2022 ₹459.00 ₹459.00 ₹451.60 ₹452.30 -1.48% [-₹6.80] 60,419
22-Sep-2022 ₹454.90 ₹459.90 ₹454.30 ₹459.10 1.12% [₹5.10] 58,974
21-Sep-2022 ₹460.20 ₹463.80 ₹450.50 ₹454.00 -1.35% [-₹6.20] 92,026
20-Sep-2022 ₹463.00 ₹465.80 ₹458.00 ₹460.20 0.02% [₹0.10] 61,511
19-Sep-2022 ₹458.55 ₹462.40 ₹456.10 ₹460.10 0.26% [₹1.20] 83,993
16-Sep-2022 ₹475.00 ₹476.55 ₹457.20 ₹458.90 -3.56% [-₹16.95] 1,62,049
15-Sep-2022 ₹479.00 ₹479.85 ₹474.55 ₹475.85 0.03% [₹0.15] 1,32,195
14-Sep-2022 ₹470.00 ₹483.90 ₹460.00 ₹475.70 -0.10% [-₹0.50] 3,93,183
13-Sep-2022 ₹478.45 ₹478.45 ₹465.15 ₹476.20 0.74% [₹3.50] 2,88,719
12-Sep-2022 ₹464.05 ₹498.00 ₹460.55 ₹472.70 2.67% [₹12.30] 4,52,213
09-Sep-2022 ₹458.00 ₹468.00 ₹451.40 ₹460.40 4.17% [₹18.45] 10,12,807
08-Sep-2022 ₹443.90 ₹446.85 ₹440.25 ₹441.95 0.34% [₹1.50] 4,18,724
07-Sep-2022 ₹443.00 ₹450.00 ₹438.10 ₹440.45 -0.35% [-₹1.55] 2,32,107
06-Sep-2022 ₹445.10 ₹449.40 ₹440.50 ₹442.00 -0.48% [-₹2.15] 2,73,325
05-Sep-2022 ₹448.40 ₹450.35 ₹443.20 ₹444.15 -0.93% [-₹4.15] 1,55,111
02-Sep-2022 ₹455.00 ₹456.45 ₹447.75 ₹448.30 -1.37% [-₹6.25] 1,94,932
01-Sep-2022 ₹456.50 ₹457.00 ₹453.80 ₹454.55 -0.32% [-₹1.45] 1,05,198
30-Aug-2022 ₹458.30 ₹459.85 ₹454.90 ₹456.00 -0.11% [-₹0.50] 1,84,821
29-Aug-2022 ₹456.95 ₹459.95 ₹454.50 ₹456.50 -0.74% [-₹3.40] 77,356
26-Aug-2022 ₹459.05 ₹462.00 ₹459.05 ₹459.90 0.32% [₹1.45] 98,189
25-Aug-2022 ₹463.90 ₹463.90 ₹457.90 ₹458.45 -0.65% [-₹3.00] 1,41,698
24-Aug-2022 ₹463.45 ₹463.45 ₹460.10 ₹461.45 0.38% [₹1.75] 94,514
23-Aug-2022 ₹458.00 ₹464.00 ₹457.50 ₹459.70 0.08% [₹0.35] 1,04,586
22-Aug-2022 ₹464.80 ₹465.65 ₹456.95 ₹459.35 -0.46% [-₹2.10] 1,86,376
19-Aug-2022 ₹467.95 ₹471.90 ₹460.00 ₹461.45 -1.26% [-₹5.90] 2,45,393
18-Aug-2022 ₹472.05 ₹474.50 ₹464.75 ₹467.35 -0.49% [-₹2.30] 3,41,714
17-Aug-2022 ₹472.30 ₹475.90 ₹468.95 ₹469.65 -0.27% [-₹1.25] 1,79,207
16-Aug-2022 ₹476.00 ₹479.85 ₹469.00 ₹470.90 -0.84% [-₹4.00] 2,08,074
12-Aug-2022 ₹480.50 ₹480.50 ₹472.25 ₹474.90 -1.23% [-₹5.90] 1,38,813
11-Aug-2022 ₹482.50 ₹488.50 ₹478.85 ₹480.80 0.01% [₹0.05] 1,58,346
10-Aug-2022 ₹493.00 ₹495.50 ₹478.00 ₹480.75 -1.13% [-₹5.50] 3,48,845
05-Aug-2022 ₹476.85 ₹481.40 ₹474.65 ₹479.55 0.98% [₹4.65] 1,22,408
04-Aug-2022 ₹478.35 ₹480.65 ₹472.70 ₹474.90 -0.73% [-₹3.50] 1,25,114
03-Aug-2022 ₹476.40 ₹483.85 ₹475.10 ₹478.40 0.68% [₹3.25] 1,64,023
02-Aug-2022 ₹479.70 ₹481.20 ₹474.50 ₹475.15 0.12% [₹0.55] 1,48,036
01-Aug-2022 ₹485.40 ₹488.90 ₹471.05 ₹474.60 -2.16% [-₹10.50] 2,67,616
29-Jul-2022 ₹485.20 ₹491.60 ₹484.10 ₹485.10 -0.02% [-₹0.10] 63,285
28-Jul-2022 ₹482.00 ₹488.25 ₹480.70 ₹485.20 1.35% [₹6.45] 49,373
27-Jul-2022 ₹482.30 ₹482.30 ₹477.50 ₹478.75 -0.27% [-₹1.30] 46,935
26-Jul-2022 ₹483.50 ₹484.70 ₹478.65 ₹480.05 -0.63% [-₹3.05] 80,484
25-Jul-2022 ₹493.90 ₹493.90 ₹482.50 ₹483.10 -0.98% [-₹4.80] 68,773
22-Jul-2022 ₹500.00 ₹500.80 ₹487.05 ₹487.90 -1.99% [-₹9.90] 1,38,863
21-Jul-2022 ₹503.50 ₹510.90 ₹495.60 ₹497.80 -0.89% [-₹4.45] 1,71,510
20-Jul-2022 ₹505.40 ₹511.90 ₹501.00 ₹502.25 0.27% [₹1.35] 2,65,958
19-Jul-2022 ₹491.50 ₹510.95 ₹490.00 ₹500.90 2.31% [₹11.30] 3,31,551
18-Jul-2022 ₹487.00 ₹493.80 ₹485.90 ₹489.60 1.13% [₹5.45] 71,103
15-Jul-2022 ₹485.05 ₹487.00 ₹479.95 ₹484.15 -0.19% [-₹0.90] 48,468
14-Jul-2022 ₹488.00 ₹491.35 ₹483.10 ₹485.05 -0.31% [-₹1.50] 39,264
13-Jul-2022 ₹490.00 ₹490.00 ₹484.00 ₹486.55 -0.07% [-₹0.35] 53,694
12-Jul-2022 ₹495.00 ₹495.05 ₹486.05 ₹486.90 -1.25% [-₹6.15] 67,639
11-Jul-2022 ₹494.00 ₹497.75 ₹489.00 ₹493.05 -0.08% [-₹0.40] 74,973
08-Jul-2022 ₹501.80 ₹501.80 ₹492.05 ₹493.45 -1.18% [-₹5.90] 82,191
07-Jul-2022 ₹509.15 ₹509.20 ₹498.00 ₹499.35 -1.55% [-₹7.85] 84,282
06-Jul-2022 ₹507.00 ₹510.25 ₹502.75 ₹507.20 0.21% [₹1.05] 34,975
05-Jul-2022 ₹511.90 ₹514.10 ₹502.40 ₹506.15 -0.69% [-₹3.50] 32,760
04-Jul-2022 ₹512.00 ₹514.65 ₹507.20 ₹509.65 0.00% [₹0.00] 23,495
01-Jul-2022 ₹509.90 ₹511.00 ₹501.60 ₹509.65 0.21% [₹1.05] 25,388
30-Jun-2022 ₹499.90 ₹519.85 ₹499.80 ₹508.60 2.24% [₹11.15] 65,852
29-Jun-2022 ₹494.85 ₹504.00 ₹494.15 ₹497.45 0.82% [₹4.05] 41,558
28-Jun-2022 ₹496.90 ₹499.00 ₹488.25 ₹493.40 -0.32% [-₹1.60] 70,756
27-Jun-2022 ₹507.00 ₹516.00 ₹492.70 ₹495.00 -2.13% [-₹10.75] 93,124
24-Jun-2022 ₹503.00 ₹511.15 ₹501.35 ₹505.75 1.16% [₹5.80] 42,597
22-Jun-2022 ₹505.00 ₹505.05 ₹492.20 ₹496.55 -0.98% [-₹4.90] 24,518
21-Jun-2022 ₹490.00 ₹509.00 ₹490.00 ₹501.45 2.14% [₹10.50] 43,949
20-Jun-2022 ₹500.20 ₹506.45 ₹481.85 ₹490.95 -2.73% [-₹13.80] 69,731
17-Jun-2022 ₹536.00 ₹536.00 ₹498.85 ₹504.75 -5.94% [-₹31.85] 86,742
16-Jun-2022 ₹545.00 ₹551.50 ₹529.70 ₹536.60 0.39% [₹2.10] 85,506
15-Jun-2022 ₹521.60 ₹543.20 ₹505.65 ₹534.50 2.99% [₹15.50] 1,15,543
14-Jun-2022 ₹531.00 ₹543.00 ₹515.60 ₹519.00 -3.20% [-₹17.15] 78,403
13-Jun-2022 ₹547.00 ₹547.40 ₹532.05 ₹536.15 -2.12% [-₹11.60] 50,546
10-Jun-2022 ₹553.00 ₹557.55 ₹542.15 ₹547.75 -1.44% [-₹8.00] 55,157
09-Jun-2022 ₹577.00 ₹577.00 ₹555.00 ₹555.75 -3.26% [-₹18.75] 66,559
08-Jun-2022 ₹564.30 ₹582.00 ₹560.00 ₹574.50 1.39% [₹7.90] 88,373
07-Jun-2022 ₹568.00 ₹573.50 ₹565.00 ₹566.60 -1.19% [-₹6.80] 20,542
06-Jun-2022 ₹569.50 ₹582.40 ₹565.30 ₹573.40 0.68% [₹3.90] 36,683
03-Jun-2022 ₹587.90 ₹600.00 ₹565.15 ₹569.50 -2.64% [-₹15.45] 92,108
02-Jun-2022 ₹584.80 ₹587.90 ₹580.00 ₹584.95 0.49% [₹2.85] 50,098
01-Jun-2022 ₹579.00 ₹588.25 ₹579.00 ₹582.10 0.62% [₹3.60] 58,200
31-May-2022 ₹576.60 ₹588.45 ₹574.70 ₹578.50 0.66% [₹3.80] 1,54,347
30-May-2022 ₹565.00 ₹578.00 ₹565.00 ₹574.70 2.23% [₹12.55] 62,053
27-May-2022 ₹566.85 ₹572.90 ₹555.00 ₹562.15 -0.39% [-₹2.20] 54,745
26-May-2022 ₹563.00 ₹566.95 ₹547.10 ₹564.35 0.57% [₹3.20] 65,049
25-May-2022 ₹570.35 ₹588.80 ₹554.45 ₹561.15 -1.61% [-₹9.20] 2,80,137
24-May-2022 ₹568.00 ₹584.90 ₹563.10 ₹570.35 -0.44% [-₹2.50] 1,75,775
23-May-2022 ₹549.35 ₹587.90 ₹549.35 ₹572.85 4.51% [₹24.70] 4,81,268
20-May-2022 ₹548.50 ₹557.45 ₹546.00 ₹548.15 0.57% [₹3.10] 26,039
19-May-2022 ₹554.95 ₹554.95 ₹542.70 ₹545.05 -2.19% [-₹12.20] 48,027
18-May-2022 ₹568.00 ₹584.90 ₹552.60 ₹557.25 -2.09% [-₹11.90] 1,88,606
17-May-2022 ₹565.65 ₹572.85 ₹552.20 ₹569.15 2.06% [₹11.50] 68,030
16-May-2022 ₹540.60 ₹564.90 ₹535.10 ₹557.65 3.67% [₹19.75] 78,454
13-May-2022 ₹530.00 ₹558.75 ₹530.00 ₹537.90 1.89% [₹10.00] 97,147
12-May-2022 ₹524.00 ₹537.00 ₹521.40 ₹527.90 -0.78% [-₹4.15] 78,479
11-May-2022 ₹545.10 ₹551.05 ₹524.05 ₹532.05 -2.37% [-₹12.90] 1,30,408
10-May-2022 ₹560.75 ₹568.70 ₹540.00 ₹544.95 -2.82% [-₹15.80] 87,904
09-May-2022 ₹554.00 ₹570.00 ₹545.30 ₹560.75 1.20% [₹6.65] 1,42,894
06-May-2022 ₹554.55 ₹570.55 ₹540.00 ₹554.10 -0.08% [-₹0.45] 95,791
05-May-2022 ₹570.70 ₹580.35 ₹551.10 ₹554.55 -2.34% [-₹13.30] 85,214
04-May-2022 ₹580.20 ₹620.00 ₹555.25 ₹567.85 -0.31% [-₹1.75] 1,96,252
02-May-2022 ₹536.80 ₹578.50 ₹535.50 ₹569.60 5.64% [₹30.40] 2,20,712
29-Apr-2022 ₹555.50 ₹559.70 ₹535.00 ₹539.20 -2.58% [-₹14.30] 1,56,667
28-Apr-2022 ₹559.75 ₹568.50 ₹546.20 ₹553.50 -1.12% [-₹6.25] 1,15,061
27-Apr-2022 ₹575.00 ₹585.00 ₹547.00 ₹559.75 -3.10% [-₹17.90] 1,27,784
26-Apr-2022 ₹593.00 ₹600.90 ₹573.00 ₹577.65 -2.35% [-₹13.90] 1,02,868
25-Apr-2022 ₹600.20 ₹602.00 ₹588.15 ₹591.55 -2.21% [-₹13.35] 76,560
22-Apr-2022 ₹594.90 ₹612.00 ₹594.40 ₹604.90 1.36% [₹8.10] 1,02,500
21-Apr-2022 ₹603.00 ₹609.20 ₹593.25 ₹596.80 -0.79% [-₹4.75] 92,934
20-Apr-2022 ₹615.00 ₹619.60 ₹596.40 ₹601.55 -1.39% [-₹8.50] 97,170
19-Apr-2022 ₹624.40 ₹629.30 ₹601.30 ₹610.05 -1.40% [-₹8.65] 2,03,765
18-Apr-2022 ₹611.50 ₹623.00 ₹606.00 ₹618.70 1.33% [₹8.10] 2,13,983
13-Apr-2022 ₹620.00 ₹625.00 ₹606.75 ₹610.60 -0.76% [-₹4.65] 1,41,907
12-Apr-2022 ₹610.00 ₹626.00 ₹595.20 ₹615.25 1.33% [₹8.05] 3,36,443
11-Apr-2022 ₹610.00 ₹613.70 ₹604.15 ₹607.20 0.50% [₹3.05] 97,339
08-Apr-2022 ₹591.10 ₹614.00 ₹591.10 ₹604.15 1.73% [₹10.30] 2,61,584
07-Apr-2022 ₹606.00 ₹610.10 ₹591.00 ₹593.85 -1.94% [-₹11.75] 1,20,493
06-Apr-2022 ₹609.50 ₹614.30 ₹601.00 ₹605.60 0.63% [₹3.80] 2,94,866
05-Apr-2022 ₹585.00 ₹604.50 ₹580.00 ₹601.80 3.90% [₹22.60] 4,87,305
04-Apr-2022 ₹583.95 ₹595.00 ₹575.95 ₹579.20 -0.81% [-₹4.75] 2,09,575
01-Apr-2022 ₹544.20 ₹589.40 ₹544.20 ₹583.95 6.76% [₹36.95] 3,77,014
31-Mar-2022 ₹547.35 ₹553.95 ₹543.65 ₹547.00 -0.06% [-₹0.35] 72,040
30-Mar-2022 ₹542.00 ₹554.00 ₹540.00 ₹547.35 1.49% [₹8.05] 1,46,991
29-Mar-2022 ₹531.40 ₹549.90 ₹531.40 ₹539.30 1.10% [₹5.85] 1,48,772
28-Mar-2022 ₹540.50 ₹541.95 ₹530.00 ₹533.45 -1.71% [-₹9.30] 73,418
25-Mar-2022 ₹564.40 ₹564.40 ₹540.55 ₹542.75 -3.16% [-₹17.70] 91,270
24-Mar-2022 ₹549.90 ₹564.40 ₹549.00 ₹560.45 1.79% [₹9.85] 1,58,457
23-Mar-2022 ₹549.00 ₹561.00 ₹545.00 ₹550.60 0.79% [₹4.30] 1,16,995
22-Mar-2022 ₹551.50 ₹552.05 ₹544.00 ₹546.30 -0.94% [-₹5.20] 66,642
21-Mar-2022 ₹554.00 ₹565.50 ₹540.30 ₹551.50 0.03% [₹0.15] 1,61,907
17-Mar-2022 ₹526.00 ₹560.00 ₹525.00 ₹551.35 5.57% [₹29.10] 5,31,365
16-Mar-2022 ₹514.00 ₹525.80 ₹510.85 ₹522.25 2.26% [₹11.55] 1,20,425
15-Mar-2022 ₹519.00 ₹524.35 ₹507.00 ₹510.70 -1.68% [-₹8.70] 98,053
14-Mar-2022 ₹521.80 ₹526.05 ₹514.00 ₹519.40 0.34% [₹1.75] 1,74,723
11-Mar-2022 ₹521.00 ₹526.15 ₹515.00 ₹517.65 -1.16% [-₹6.05] 82,306
10-Mar-2022 ₹537.00 ₹537.95 ₹520.05 ₹523.70 -1.39% [-₹7.40] 88,986
09-Mar-2022 ₹529.95 ₹543.40 ₹527.00 ₹531.10 0.83% [₹4.35] 1,51,411
08-Mar-2022 ₹502.00 ₹529.70 ₹499.80 ₹526.75 5.52% [₹27.55] 2,06,047
04-Mar-2022 ₹477.00 ₹495.95 ₹474.75 ₹487.20 0.51% [₹2.45] 1,12,123
03-Mar-2022 ₹481.40 ₹494.55 ₹481.40 ₹484.75 1.09% [₹5.25] 83,295
02-Mar-2022 ₹480.10 ₹491.05 ₹476.60 ₹479.50 -1.32% [-₹6.40] 1,01,380
28-Feb-2022 ₹487.90 ₹488.65 ₹473.05 ₹485.90 0.65% [₹3.15] 69,924
25-Feb-2022 ₹496.80 ₹514.30 ₹481.00 ₹482.75 -0.26% [-₹1.25] 1,21,486
24-Feb-2022 ₹495.00 ₹502.35 ₹480.05 ₹484.00 -4.43% [-₹22.45] 1,30,747
23-Feb-2022 ₹509.95 ₹517.15 ₹505.00 ₹506.45 -0.69% [-₹3.50] 49,198
22-Feb-2022 ₹497.00 ₹516.00 ₹492.95 ₹509.95 -0.36% [-₹1.85] 1,07,654
21-Feb-2022 ₹502.35 ₹529.80 ₹490.20 ₹511.80 0.24% [₹1.25] 2,18,833
18-Feb-2022 ₹514.35 ₹520.45 ₹508.00 ₹510.55 -1.12% [-₹5.80] 54,693
17-Feb-2022 ₹520.00 ₹524.80 ₹513.00 ₹516.35 -0.31% [-₹1.60] 86,903
16-Feb-2022 ₹514.95 ₹523.10 ₹513.30 ₹517.95 1.09% [₹5.60] 51,981
15-Feb-2022 ₹512.00 ₹519.00 ₹507.00 ₹512.35 -0.06% [-₹0.30] 93,850
14-Feb-2022 ₹507.50 ₹522.00 ₹498.70 ₹512.65 1.46% [₹7.40] 1,86,865
11-Feb-2022 ₹525.00 ₹529.80 ₹475.45 ₹505.25 -4.15% [-₹21.90] 2,07,759
10-Feb-2022 ₹530.00 ₹537.00 ₹525.20 ₹527.15 -0.50% [-₹2.65] 65,027
09-Feb-2022 ₹534.00 ₹535.50 ₹527.10 ₹529.80 -0.45% [-₹2.40] 45,704
08-Feb-2022 ₹539.15 ₹542.00 ₹529.00 ₹532.20 -1.19% [-₹6.40] 63,554
07-Feb-2022 ₹546.25 ₹551.00 ₹537.05 ₹538.60 -2.15% [-₹11.85] 67,295
04-Feb-2022 ₹554.00 ₹556.05 ₹548.50 ₹550.45 -0.23% [-₹1.25] 42,920
03-Feb-2022 ₹551.05 ₹557.00 ₹546.45 ₹551.70 -0.29% [-₹1.60] 80,624
02-Feb-2022 ₹565.15 ₹570.00 ₹551.00 ₹553.30 -1.57% [-₹8.80] 1,02,958
01-Feb-2022 ₹552.55 ₹574.00 ₹552.55 ₹562.10 1.84% [₹10.15] 1,77,311
31-Jan-2022 ₹552.05 ₹564.00 ₹547.00 ₹551.95 -0.02% [-₹0.10] 94,296
28-Jan-2022 ₹555.00 ₹567.80 ₹550.05 ₹552.05 -0.05% [-₹0.25] 86,297
27-Jan-2022 ₹545.70 ₹555.20 ₹540.00 ₹552.30 1.16% [₹6.35] 74,673
25-Jan-2022 ₹546.00 ₹553.05 ₹534.65 ₹545.95 -0.64% [-₹3.50] 63,379
24-Jan-2022 ₹563.00 ₹563.00 ₹545.00 ₹549.45 -2.88% [-₹16.30] 1,56,450
21-Jan-2022 ₹555.40 ₹582.15 ₹536.00 ₹565.75 2.30% [₹12.70] 8,81,203
20-Jan-2022 ₹560.00 ₹562.75 ₹551.10 ₹553.05 -1.01% [-₹5.65] 66,497
19-Jan-2022 ₹564.00 ₹575.00 ₹553.00 ₹558.70 -0.90% [-₹5.10] 1,36,305
18-Jan-2022 ₹560.50 ₹577.50 ₹560.50 ₹563.80 0.68% [₹3.80] 3,08,545
17-Jan-2022 ₹550.00 ₹563.55 ₹549.95 ₹560.00 1.34% [₹7.40] 1,17,739
14-Jan-2022 ₹543.90 ₹569.40 ₹541.50 ₹552.60 2.12% [₹11.45] 3,37,937
13-Jan-2022 ₹539.00 ₹550.60 ₹534.00 ₹541.15 1.11% [₹5.95] 85,245
12-Jan-2022 ₹543.00 ₹543.00 ₹533.35 ₹535.20 -0.30% [-₹1.60] 47,697
11-Jan-2022 ₹540.00 ₹543.80 ₹534.00 ₹536.80 -0.08% [-₹0.45] 63,803
10-Jan-2022 ₹535.00 ₹559.00 ₹535.00 ₹537.25 0.47% [₹2.50] 77,614
07-Jan-2022 ₹537.00 ₹547.90 ₹532.10 ₹534.75 -1.38% [-₹7.50] 1,04,835
06-Jan-2022 ₹545.00 ₹558.00 ₹532.80 ₹542.25 -1.34% [-₹7.35] 1,02,060
05-Jan-2022 ₹558.40 ₹569.70 ₹545.40 ₹549.60 -2.46% [-₹13.85] 80,829
04-Jan-2022 ₹575.00 ₹575.00 ₹560.95 ₹563.45 -1.68% [-₹9.60] 1,01,616
03-Jan-2022 ₹571.00 ₹578.00 ₹561.00 ₹573.05 0.36% [₹2.05] 2,53,495
31-Dec-2021 ₹549.35 ₹584.75 ₹542.00 ₹571.00 3.94% [₹21.65] 3,71,810
30-Dec-2021 ₹540.50 ₹553.40 ₹540.50 ₹549.35 0.89% [₹4.85] 1,02,876
29-Dec-2021 ₹541.50 ₹546.80 ₹539.60 ₹544.50 -0.38% [-₹2.10] 64,105
28-Dec-2021 ₹544.00 ₹549.90 ₹535.55 ₹546.60 0.95% [₹5.15] 1,30,295
27-Dec-2021 ₹531.25 ₹543.00 ₹525.80 ₹541.45 1.92% [₹10.20] 2,15,336
24-Dec-2021 ₹514.30 ₹536.00 ₹512.10 ₹531.25 2.40% [₹12.45] 1,76,646
23-Dec-2021 ₹510.00 ₹525.40 ₹504.00 ₹518.80 1.59% [₹8.10] 2,21,543
22-Dec-2021 ₹511.80 ₹514.70 ₹507.00 ₹510.70 -0.21% [-₹1.10] 51,589
21-Dec-2021 ₹518.00 ₹518.00 ₹509.60 ₹511.80 0.44% [₹2.25] 63,647
20-Dec-2021 ₹507.00 ₹512.00 ₹501.00 ₹509.55 -0.03% [-₹0.15] 3,25,740
17-Dec-2021 ₹500.00 ₹513.00 ₹499.95 ₹509.70 1.41% [₹7.10] 2,47,183
16-Dec-2021 ₹505.40 ₹507.05 ₹499.80 ₹502.60 -0.55% [-₹2.80] 54,051
15-Dec-2021 ₹512.35 ₹512.35 ₹502.05 ₹505.40 -0.73% [-₹3.70] 86,899
14-Dec-2021 ₹510.00 ₹513.35 ₹505.80 ₹509.10 -0.25% [-₹1.30] 1,11,657
13-Dec-2021 ₹512.55 ₹515.55 ₹508.90 ₹510.40 0.08% [₹0.40] 2,17,444
10-Dec-2021 ₹509.75 ₹521.75 ₹505.50 ₹510.00 0.56% [₹2.85] 2,67,828
09-Dec-2021 ₹510.00 ₹510.00 ₹501.65 ₹507.15 1.74% [₹8.65] 61,346
08-Dec-2021 ₹498.60 ₹503.90 ₹493.00 ₹498.50 0.12% [₹0.60] 55,889
07-Dec-2021 ₹500.65 ₹506.65 ₹494.30 ₹497.90 -0.55% [-₹2.75] 35,120
06-Dec-2021 ₹500.50 ₹513.00 ₹500.00 ₹500.65 -0.68% [-₹3.45] 95,889
03-Dec-2021 ₹497.00 ₹507.50 ₹496.35 ₹504.10 1.75% [₹8.65] 71,494
02-Dec-2021 ₹500.05 ₹503.85 ₹492.00 ₹495.45 -0.55% [-₹2.75] 1,02,864
01-Dec-2021 ₹499.55 ₹505.35 ₹495.00 ₹498.20 -0.27% [-₹1.35] 62,200