Lincoln Pharmaceuticals Limited [LINCOLN]

31-Mar-2023
Open : ₹345.00
High : ₹347.55
Low : ₹338.25
Close : ₹339.25
-0.95% [-₹3.25]

Moving Average

NameValueAction
Simple Moving Average (9) 343.07 Sell
Simple Moving Average (21) 336.36 Buy
Simple Moving Average (25) 337.14 Buy
Simple Moving Average (50) 333.24 Buy
Simple Moving Average (100) 336.32 Buy
Simple Moving Average (200) 315.30 Buy
NameValueAction
Exponential Moving Average (9) 339.75 Sell
Exponential Moving Average (21) 338.30 Buy
Exponential Moving Average (25) 337.95 Buy
Exponential Moving Average (50) 336.34 Buy
Exponential Moving Average (100) 331.61 Buy
Exponential Moving Average (200) 327.89 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 344.37 - -
R3 354.42 350.98 341.81 353.20 -
R2 350.98 347.43 340.95 350.38 -
R1 345.12 345.24 340.10 343.90 343.40
P 341.68 341.68 341.68 341.07 340.82
S1 335.82 338.13 338.40 334.60 334.10
S2 332.38 335.94 337.55 350.38 -
S3 326.52 332.38 336.69 325.30 -
S4 - - 334.13 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹345.00 ₹347.55 ₹338.25 ₹339.25 -0.95% [-₹3.25] 23,365
29-Mar-2023 ₹329.85 ₹343.00 ₹329.55 ₹342.50 3.82% [₹12.60] 22,755
28-Mar-2023 ₹339.45 ₹339.45 ₹327.95 ₹329.90 -2.68% [-₹9.10] 29,538
27-Mar-2023 ₹348.10 ₹349.00 ₹337.05 ₹339.00 -1.64% [-₹5.65] 32,127
24-Mar-2023 ₹356.00 ₹359.50 ₹339.10 ₹344.65 -2.31% [-₹8.15] 76,229
23-Mar-2023 ₹353.75 ₹355.00 ₹349.00 ₹352.80 0.73% [₹2.55] 30,995
22-Mar-2023 ₹355.00 ₹355.35 ₹349.00 ₹350.25 0.57% [₹2.00] 55,122
21-Mar-2023 ₹346.15 ₹349.30 ₹341.10 ₹348.25 2.11% [₹7.20] 39,770
20-Mar-2023 ₹329.95 ₹348.60 ₹328.25 ₹341.05 3.33% [₹11.00] 1,69,354
17-Mar-2023 ₹331.00 ₹337.00 ₹328.50 ₹330.05 0.82% [₹2.70] 33,944
16-Mar-2023 ₹335.95 ₹337.95 ₹326.05 ₹327.35 -1.61% [-₹5.35] 28,620
15-Mar-2023 ₹325.45 ₹342.70 ₹321.85 ₹332.70 3.56% [₹11.45] 1,50,520
14-Mar-2023 ₹330.10 ₹331.80 ₹319.25 ₹321.25 -2.59% [-₹8.55] 25,983
13-Mar-2023 ₹334.55 ₹341.60 ₹327.00 ₹329.80 -0.44% [-₹1.45] 45,425
10-Mar-2023 ₹332.00 ₹333.00 ₹328.30 ₹331.25 -0.59% [-₹1.95] 14,359
09-Mar-2023 ₹342.90 ₹346.30 ₹332.05 ₹333.20 -2.52% [-₹8.60] 77,696
08-Mar-2023 ₹335.00 ₹344.45 ₹332.00 ₹341.80 1.17% [₹3.95] 76,447
06-Mar-2023 ₹331.80 ₹340.00 ₹330.40 ₹337.85 2.21% [₹7.30] 25,969
03-Mar-2023 ₹327.75 ₹332.85 ₹326.65 ₹330.55 1.30% [₹4.25] 45,048
02-Mar-2023 ₹334.70 ₹337.20 ₹325.00 ₹326.30 -2.23% [-₹7.45] 28,048
01-Mar-2023 ₹329.05 ₹337.85 ₹328.40 ₹333.75 1.43% [₹4.70] 25,741
28-Feb-2023 ₹338.00 ₹341.50 ₹326.25 ₹329.05 -2.63% [-₹8.90] 47,105
27-Feb-2023 ₹348.35 ₹348.35 ₹336.10 ₹337.95 -2.99% [-₹10.40] 27,940
24-Feb-2023 ₹353.20 ₹353.20 ₹344.10 ₹348.35 -0.39% [-₹1.35] 31,383
23-Feb-2023 ₹344.10 ₹356.80 ₹344.10 ₹349.70 0.52% [₹1.80] 39,336
22-Feb-2023 ₹360.00 ₹364.70 ₹346.50 ₹347.90 -3.45% [-₹12.45] 71,920
21-Feb-2023 ₹348.00 ₹362.70 ₹348.00 ₹360.35 3.56% [₹12.40] 2,04,222
20-Feb-2023 ₹342.20 ₹357.00 ₹339.60 ₹347.95 2.70% [₹9.15] 2,20,696
17-Feb-2023 ₹340.00 ₹342.95 ₹334.05 ₹338.80 -0.65% [-₹2.20] 18,071
16-Feb-2023 ₹350.00 ₹355.00 ₹340.05 ₹341.00 -2.72% [-₹9.55] 40,376
15-Feb-2023 ₹345.95 ₹355.00 ₹337.65 ₹350.55 2.17% [₹7.45] 2,17,152
14-Feb-2023 ₹322.15 ₹344.35 ₹317.00 ₹343.10 6.62% [₹21.30] 2,64,141
13-Feb-2023 ₹327.00 ₹331.00 ₹320.00 ₹321.80 -2.31% [-₹7.60] 21,555
10-Feb-2023 ₹328.50 ₹333.20 ₹322.65 ₹329.40 0.27% [₹0.90] 26,262
09-Feb-2023 ₹328.75 ₹337.30 ₹317.00 ₹328.50 1.42% [₹4.60] 92,934
08-Feb-2023 ₹310.00 ₹339.00 ₹308.00 ₹323.90 4.20% [₹13.05] 38,870
07-Feb-2023 ₹317.80 ₹320.35 ₹309.00 ₹310.85 -1.54% [-₹4.85] 17,436
06-Feb-2023 ₹315.55 ₹317.95 ₹308.10 ₹315.70 1.15% [₹3.60] 18,817
03-Feb-2023 ₹311.00 ₹327.00 ₹301.30 ₹312.10 -1.20% [-₹3.80] 50,888
02-Feb-2023 ₹316.70 ₹321.65 ₹312.10 ₹315.90 -0.57% [-₹1.80] 21,420
01-Feb-2023 ₹329.25 ₹329.25 ₹311.25 ₹317.70 -1.60% [-₹5.15] 49,088
31-Jan-2023 ₹311.55 ₹329.80 ₹301.25 ₹322.85 4.67% [₹14.40] 46,877
30-Jan-2023 ₹315.00 ₹316.00 ₹305.00 ₹308.45 -0.72% [-₹2.25] 24,804
27-Jan-2023 ₹313.00 ₹319.65 ₹300.00 ₹310.70 -2.33% [-₹7.40] 53,471
25-Jan-2023 ₹329.00 ₹329.10 ₹313.30 ₹318.10 -3.36% [-₹11.05] 43,328
24-Jan-2023 ₹340.00 ₹340.00 ₹327.65 ₹329.15 -2.46% [-₹8.30] 30,663
23-Jan-2023 ₹340.00 ₹345.90 ₹335.60 ₹337.45 0.43% [₹1.45] 20,273
20-Jan-2023 ₹325.50 ₹341.15 ₹325.50 ₹336.00 1.79% [₹5.90] 25,370
19-Jan-2023 ₹334.45 ₹336.25 ₹326.55 ₹330.10 -1.55% [-₹5.20] 36,753
18-Jan-2023 ₹339.50 ₹342.35 ₹334.10 ₹335.30 -1.24% [-₹4.20] 18,168
17-Jan-2023 ₹346.60 ₹346.60 ₹337.00 ₹339.50 -1.78% [-₹6.15] 19,231
16-Jan-2023 ₹357.50 ₹357.50 ₹343.45 ₹345.65 -1.86% [-₹6.55] 23,461
13-Jan-2023 ₹351.00 ₹355.95 ₹346.85 ₹352.20 -0.01% [-₹0.05] 20,086
12-Jan-2023 ₹346.70 ₹354.00 ₹342.25 ₹352.25 2.10% [₹7.25] 27,197
11-Jan-2023 ₹342.50 ₹346.90 ₹338.25 ₹345.00 0.77% [₹2.65] 22,759
10-Jan-2023 ₹341.80 ₹348.95 ₹341.10 ₹342.35 0.50% [₹1.70] 25,407
09-Jan-2023 ₹340.70 ₹344.75 ₹338.65 ₹340.65 0.62% [₹2.10] 20,644
06-Jan-2023 ₹345.60 ₹353.45 ₹337.05 ₹338.55 -3.51% [-₹12.30] 46,245
05-Jan-2023 ₹351.00 ₹354.40 ₹349.20 ₹350.85 -0.51% [-₹1.80] 14,698
04-Jan-2023 ₹354.55 ₹358.20 ₹350.00 ₹352.65 -0.54% [-₹1.90] 42,224
03-Jan-2023 ₹361.45 ₹361.50 ₹353.05 ₹354.55 -1.53% [-₹5.50] 27,153
02-Jan-2023 ₹360.00 ₹366.00 ₹354.80 ₹360.05 1.27% [₹4.50] 68,909
30-Dec-2022 ₹361.70 ₹364.00 ₹354.35 ₹355.55 -0.92% [-₹3.30] 37,989
29-Dec-2022 ₹344.50 ₹359.80 ₹344.50 ₹358.85 4.80% [₹16.45] 1,10,242
28-Dec-2022 ₹338.55 ₹345.75 ₹336.35 ₹342.40 -0.07% [-₹0.25] 66,456
27-Dec-2022 ₹343.95 ₹347.45 ₹340.25 ₹342.65 0.37% [₹1.25] 43,815
26-Dec-2022 ₹333.50 ₹363.00 ₹333.50 ₹341.40 1.61% [₹5.40] 46,809
23-Dec-2022 ₹340.40 ₹349.00 ₹330.60 ₹336.00 -1.60% [-₹5.45] 1,29,312
22-Dec-2022 ₹358.35 ₹363.55 ₹339.00 ₹341.45 -4.69% [-₹16.80] 97,952
21-Dec-2022 ₹373.30 ₹374.35 ₹354.45 ₹358.25 -3.32% [-₹12.30] 1,01,759
20-Dec-2022 ₹365.80 ₹373.95 ₹364.05 ₹370.55 0.49% [₹1.80] 37,909
19-Dec-2022 ₹362.00 ₹379.05 ₹360.00 ₹368.75 0.57% [₹2.10] 76,714
16-Dec-2022 ₹369.90 ₹369.90 ₹362.30 ₹366.65 0.87% [₹3.15] 88,364
15-Dec-2022 ₹363.00 ₹377.00 ₹359.55 ₹363.50 0.33% [₹1.20] 1,45,323
14-Dec-2022 ₹362.70 ₹364.25 ₹355.00 ₹362.30 -0.11% [-₹0.40] 38,965
13-Dec-2022 ₹363.25 ₹368.00 ₹361.10 ₹362.70 0.37% [₹1.35] 44,333
12-Dec-2022 ₹351.00 ₹368.00 ₹351.00 ₹361.35 3.11% [₹10.90] 1,36,452
09-Dec-2022 ₹354.85 ₹361.70 ₹347.55 ₹350.45 -0.62% [-₹2.20] 1,09,989
08-Dec-2022 ₹347.80 ₹361.75 ₹347.80 ₹352.65 1.89% [₹6.55] 2,08,037
07-Dec-2022 ₹350.00 ₹354.80 ₹306.30 ₹346.10 -1.70% [-₹6.00] 1,17,802
06-Dec-2022 ₹349.80 ₹355.00 ₹349.30 ₹352.10 0.96% [₹3.35] 74,342
05-Dec-2022 ₹339.95 ₹354.90 ₹338.05 ₹348.75 3.12% [₹10.55] 1,18,617
02-Dec-2022 ₹339.55 ₹344.05 ₹336.20 ₹338.20 -0.78% [-₹2.65] 38,740
01-Dec-2022 ₹338.00 ₹343.00 ₹335.35 ₹340.85 0.90% [₹3.05] 1,25,595
30-Nov-2022 ₹328.90 ₹340.95 ₹323.00 ₹337.80 3.62% [₹11.80] 1,78,692
29-Nov-2022 ₹334.40 ₹334.40 ₹322.55 ₹326.00 0.17% [₹0.55] 70,381
28-Nov-2022 ₹322.55 ₹335.55 ₹318.50 ₹325.45 0.90% [₹2.90] 1,35,936
25-Nov-2022 ₹328.75 ₹328.95 ₹321.15 ₹322.55 -1.01% [-₹3.30] 48,985
24-Nov-2022 ₹327.40 ₹329.95 ₹323.90 ₹325.85 0.52% [₹1.70] 44,345
23-Nov-2022 ₹329.10 ₹329.95 ₹321.70 ₹324.15 -0.52% [-₹1.70] 53,494
22-Nov-2022 ₹327.00 ₹329.90 ₹319.00 ₹325.85 1.05% [₹3.40] 2,27,629
21-Nov-2022 ₹308.00 ₹324.95 ₹307.15 ₹322.45 5.89% [₹17.95] 3,26,685
18-Nov-2022 ₹303.00 ₹305.80 ₹296.05 ₹304.50 1.28% [₹3.85] 51,571
17-Nov-2022 ₹298.45 ₹302.45 ₹298.45 ₹300.65 0.74% [₹2.20] 55,391
14-Nov-2022 ₹303.05 ₹307.80 ₹300.35 ₹305.40 0.78% [₹2.35] 31,664
11-Nov-2022 ₹310.00 ₹310.00 ₹301.05 ₹303.05 -0.79% [-₹2.40] 53,262
10-Nov-2022 ₹300.00 ₹311.00 ₹297.00 ₹305.45 1.71% [₹5.15] 2,11,719
09-Nov-2022 ₹307.75 ₹307.75 ₹298.60 ₹300.30 -1.14% [-₹3.45] 40,808
07-Nov-2022 ₹305.00 ₹305.00 ₹300.50 ₹303.75 1.08% [₹3.25] 23,613
04-Nov-2022 ₹294.65 ₹301.75 ₹294.65 ₹300.50 0.65% [₹1.95] 18,207
03-Nov-2022 ₹294.05 ₹301.00 ₹294.05 ₹298.55 0.42% [₹1.25] 25,877
31-Oct-2022 ₹295.00 ₹297.00 ₹293.00 ₹293.65 -0.19% [-₹0.55] 15,325
27-Oct-2022 ₹295.00 ₹297.35 ₹293.00 ₹293.70 -0.44% [-₹1.30] 22,503
25-Oct-2022 ₹297.30 ₹299.30 ₹293.15 ₹295.00 -0.29% [-₹0.85] 8,876
24-Oct-2022 ₹299.45 ₹299.45 ₹291.80 ₹295.85 0.58% [₹1.70] 9,181
20-Oct-2022 ₹297.00 ₹301.90 ₹295.55 ₹298.10 -0.43% [-₹1.30] 26,495
19-Oct-2022 ₹293.90 ₹304.40 ₹292.05 ₹299.40 2.83% [₹8.25] 71,310
18-Oct-2022 ₹287.20 ₹293.85 ₹287.20 ₹291.15 -0.27% [-₹0.80] 11,042
17-Oct-2022 ₹293.65 ₹294.80 ₹291.50 ₹291.95 -0.58% [-₹1.70] 12,339
14-Oct-2022 ₹298.20 ₹298.20 ₹292.00 ₹293.65 -0.09% [-₹0.25] 16,498
13-Oct-2022 ₹294.15 ₹295.75 ₹291.90 ₹293.90 -0.22% [-₹0.65] 28,197
12-Oct-2022 ₹285.10 ₹296.90 ₹285.10 ₹294.55 0.53% [₹1.55] 18,490
11-Oct-2022 ₹293.65 ₹299.05 ₹292.00 ₹293.00 0.17% [₹0.50] 38,771
10-Oct-2022 ₹287.00 ₹293.65 ₹285.00 ₹292.50 0.12% [₹0.35] 27,510
07-Oct-2022 ₹292.20 ₹295.00 ₹288.60 ₹292.15 0.40% [₹1.15] 15,150
06-Oct-2022 ₹294.75 ₹295.15 ₹287.40 ₹291.00 0.14% [₹0.40] 25,933
04-Oct-2022 ₹293.80 ₹295.00 ₹289.30 ₹290.60 0.35% [₹1.00] 20,676
03-Oct-2022 ₹285.70 ₹297.95 ₹283.05 ₹289.60 1.69% [₹4.80] 73,494
30-Sep-2022 ₹277.00 ₹287.00 ₹277.00 ₹284.80 1.44% [₹4.05] 17,299
29-Sep-2022 ₹277.10 ₹282.05 ₹277.10 ₹280.75 1.65% [₹4.55] 13,623
28-Sep-2022 ₹277.05 ₹280.00 ₹275.05 ₹276.20 -0.61% [-₹1.70] 16,137
26-Sep-2022 ₹291.90 ₹291.90 ₹278.05 ₹279.20 -3.86% [-₹11.20] 33,057
23-Sep-2022 ₹293.40 ₹293.40 ₹287.00 ₹290.40 -0.53% [-₹1.55] 21,034
22-Sep-2022 ₹287.10 ₹294.50 ₹287.10 ₹291.95 0.53% [₹1.55] 34,543
21-Sep-2022 ₹292.40 ₹295.10 ₹288.65 ₹290.40 -0.92% [-₹2.70] 25,953
20-Sep-2022 ₹284.90 ₹303.00 ₹284.90 ₹293.10 3.68% [₹10.40] 1,09,053
19-Sep-2022 ₹291.00 ₹293.95 ₹280.90 ₹282.70 -2.99% [-₹8.70] 33,166
16-Sep-2022 ₹293.10 ₹298.80 ₹290.00 ₹291.40 -1.70% [-₹5.05] 31,873
15-Sep-2022 ₹303.60 ₹303.80 ₹292.00 ₹296.45 -1.79% [-₹5.40] 28,625
14-Sep-2022 ₹299.00 ₹308.00 ₹298.70 ₹301.85 -0.08% [-₹0.25] 34,530
13-Sep-2022 ₹300.90 ₹310.70 ₹298.60 ₹302.10 1.19% [₹3.55] 70,639
12-Sep-2022 ₹290.00 ₹304.00 ₹289.25 ₹298.55 3.99% [₹11.45] 98,552
09-Sep-2022 ₹293.00 ₹293.90 ₹286.00 ₹287.10 -1.09% [-₹3.15] 27,374
08-Sep-2022 ₹288.70 ₹294.55 ₹286.55 ₹290.25 1.34% [₹3.85] 44,257
07-Sep-2022 ₹284.30 ₹288.65 ₹282.55 ₹286.40 0.69% [₹1.95] 23,986
06-Sep-2022 ₹286.10 ₹291.70 ₹283.90 ₹284.45 -1.39% [-₹4.00] 26,535
05-Sep-2022 ₹287.00 ₹291.70 ₹285.25 ₹288.45 -0.19% [-₹0.55] 28,358
02-Sep-2022 ₹286.90 ₹296.00 ₹283.10 ₹289.00 1.44% [₹4.10] 33,186
01-Sep-2022 ₹283.25 ₹289.30 ₹283.25 ₹284.90 -1.13% [-₹3.25] 19,241
30-Aug-2022 ₹285.60 ₹292.75 ₹285.00 ₹288.15 1.64% [₹4.65] 30,854
29-Aug-2022 ₹280.30 ₹284.95 ₹280.30 ₹283.50 -0.94% [-₹2.70] 19,188
26-Aug-2022 ₹284.55 ₹290.00 ₹281.00 ₹286.20 1.80% [₹5.05] 33,545
25-Aug-2022 ₹290.90 ₹293.15 ₹279.30 ₹281.15 -2.67% [-₹7.70] 40,731
24-Aug-2022 ₹282.50 ₹291.85 ₹282.15 ₹288.85 2.00% [₹5.65] 24,630
23-Aug-2022 ₹278.00 ₹286.00 ₹277.00 ₹283.20 0.75% [₹2.10] 22,645
22-Aug-2022 ₹294.90 ₹294.90 ₹279.75 ₹281.10 -3.91% [-₹11.45] 38,039
19-Aug-2022 ₹293.35 ₹294.70 ₹285.35 ₹292.55 -0.27% [-₹0.80] 28,224
18-Aug-2022 ₹292.80 ₹294.00 ₹291.00 ₹293.35 1.07% [₹3.10] 25,468
17-Aug-2022 ₹290.90 ₹293.30 ₹288.00 ₹290.25 0.45% [₹1.30] 22,502
16-Aug-2022 ₹292.00 ₹295.85 ₹288.00 ₹288.95 -0.07% [-₹0.20] 30,113
12-Aug-2022 ₹287.00 ₹290.65 ₹287.00 ₹289.15 0.14% [₹0.40] 17,589
11-Aug-2022 ₹290.25 ₹293.35 ₹285.85 ₹288.75 -0.12% [-₹0.35] 29,907
10-Aug-2022 ₹305.00 ₹305.00 ₹287.95 ₹289.10 -6.61% [-₹20.45] 95,320
05-Aug-2022 ₹298.30 ₹318.75 ₹298.30 ₹314.05 3.24% [₹9.85] 30,042
04-Aug-2022 ₹305.70 ₹307.90 ₹300.35 ₹304.20 -0.49% [-₹1.50] 13,804
03-Aug-2022 ₹311.00 ₹311.50 ₹302.10 ₹305.70 -1.45% [-₹4.50] 13,827
02-Aug-2022 ₹300.10 ₹312.70 ₹297.05 ₹310.20 3.06% [₹9.20] 40,043
01-Aug-2022 ₹303.20 ₹304.35 ₹298.10 ₹301.00 -0.40% [-₹1.20] 26,535
29-Jul-2022 ₹304.90 ₹304.90 ₹298.30 ₹302.20 0.22% [₹0.65] 10,312
28-Jul-2022 ₹300.00 ₹304.00 ₹296.10 ₹301.55 0.84% [₹2.50] 14,739
27-Jul-2022 ₹300.00 ₹305.45 ₹295.85 ₹299.05 -0.88% [-₹2.65] 17,394
26-Jul-2022 ₹305.90 ₹307.00 ₹299.00 ₹301.70 -0.81% [-₹2.45] 17,409
25-Jul-2022 ₹305.05 ₹314.00 ₹302.55 ₹304.15 -2.80% [-₹8.75] 19,633
22-Jul-2022 ₹314.00 ₹317.70 ₹311.50 ₹312.90 -0.38% [-₹1.20] 11,074
21-Jul-2022 ₹315.95 ₹317.10 ₹312.95 ₹314.10 -0.57% [-₹1.80] 14,708
20-Jul-2022 ₹323.60 ₹329.00 ₹314.05 ₹315.90 -0.96% [-₹3.05] 24,209
19-Jul-2022 ₹314.00 ₹324.70 ₹314.00 ₹318.95 1.90% [₹5.95] 84,267
18-Jul-2022 ₹306.65 ₹314.75 ₹306.65 ₹313.00 0.85% [₹2.65] 17,618
15-Jul-2022 ₹311.95 ₹314.90 ₹307.15 ₹310.35 -0.18% [-₹0.55] 18,192
14-Jul-2022 ₹309.65 ₹314.85 ₹308.35 ₹310.90 0.47% [₹1.45] 35,444
13-Jul-2022 ₹304.65 ₹310.70 ₹303.00 ₹309.45 2.03% [₹6.15] 42,368
12-Jul-2022 ₹295.00 ₹307.90 ₹295.00 ₹303.30 1.78% [₹5.30] 47,663
11-Jul-2022 ₹292.95 ₹299.90 ₹291.10 ₹298.00 1.33% [₹3.90] 43,159
08-Jul-2022 ₹297.50 ₹300.45 ₹291.15 ₹294.10 -1.31% [-₹3.90] 32,939
07-Jul-2022 ₹300.10 ₹303.85 ₹290.20 ₹298.00 -0.52% [-₹1.55] 30,203
06-Jul-2022 ₹299.65 ₹309.60 ₹296.25 ₹299.55 -0.18% [-₹0.55] 32,044
05-Jul-2022 ₹295.10 ₹302.00 ₹295.10 ₹300.10 1.08% [₹3.20] 26,196
04-Jul-2022 ₹292.50 ₹299.00 ₹291.15 ₹296.90 1.54% [₹4.50] 28,444
01-Jul-2022 ₹296.25 ₹298.35 ₹290.10 ₹292.40 -0.53% [-₹1.55] 25,747
30-Jun-2022 ₹298.00 ₹298.55 ₹288.60 ₹293.95 -0.76% [-₹2.25] 26,276
29-Jun-2022 ₹294.20 ₹298.50 ₹283.50 ₹296.20 0.17% [₹0.50] 16,578
28-Jun-2022 ₹287.55 ₹297.40 ₹285.30 ₹295.70 2.83% [₹8.15] 23,512
27-Jun-2022 ₹293.00 ₹293.00 ₹285.00 ₹287.55 1.61% [₹4.55] 25,912
24-Jun-2022 ₹287.90 ₹287.90 ₹282.10 ₹283.00 0.05% [₹0.15] 14,369
22-Jun-2022 ₹282.40 ₹284.85 ₹280.00 ₹282.75 -0.09% [-₹0.25] 9,314
21-Jun-2022 ₹281.00 ₹284.75 ₹276.90 ₹283.00 2.72% [₹7.50] 18,497
20-Jun-2022 ₹293.00 ₹299.00 ₹270.00 ₹275.50 -5.88% [-₹17.20] 29,494
17-Jun-2022 ₹292.00 ₹297.70 ₹291.60 ₹292.70 -1.46% [-₹4.35] 17,212
16-Jun-2022 ₹314.80 ₹314.80 ₹295.60 ₹297.05 -3.24% [-₹9.95] 37,595
15-Jun-2022 ₹307.15 ₹312.10 ₹301.15 ₹307.00 1.87% [₹5.65] 35,313
14-Jun-2022 ₹296.20 ₹309.30 ₹296.20 ₹301.35 -0.86% [-₹2.60] 1,10,068
13-Jun-2022 ₹294.90 ₹308.00 ₹288.00 ₹303.95 3.63% [₹10.65] 1,24,183
10-Jun-2022 ₹285.45 ₹294.50 ₹283.00 ₹293.30 2.20% [₹6.30] 21,399
09-Jun-2022 ₹288.05 ₹294.15 ₹283.25 ₹287.00 -0.59% [-₹1.70] 60,553
08-Jun-2022 ₹291.50 ₹294.75 ₹286.75 ₹288.70 -0.19% [-₹0.55] 49,768
07-Jun-2022 ₹286.70 ₹298.90 ₹283.60 ₹289.25 0.59% [₹1.70] 49,390
06-Jun-2022 ₹290.00 ₹290.35 ₹283.30 ₹287.55 -0.57% [-₹1.65] 61,777
03-Jun-2022 ₹295.55 ₹298.40 ₹283.25 ₹289.20 -0.70% [-₹2.05] 8,658
02-Jun-2022 ₹288.05 ₹293.00 ₹287.80 ₹291.25 1.30% [₹3.75] 66,057
01-Jun-2022 ₹285.00 ₹293.45 ₹284.95 ₹287.50 0.95% [₹2.70] 51,162
31-May-2022 ₹288.10 ₹288.40 ₹280.00 ₹284.80 -1.30% [-₹3.75] 14,767
30-May-2022 ₹283.95 ₹291.00 ₹277.30 ₹288.55 4.43% [₹12.25] 33,436
27-May-2022 ₹262.00 ₹288.00 ₹262.00 ₹276.30 4.19% [₹11.10] 63,778
26-May-2022 ₹267.00 ₹274.55 ₹255.00 ₹265.20 0.38% [₹1.00] 61,195
25-May-2022 ₹283.35 ₹283.80 ₹260.00 ₹264.20 -5.39% [-₹15.05] 26,709
24-May-2022 ₹289.00 ₹289.00 ₹278.00 ₹279.25 -1.90% [-₹5.40] 15,115
23-May-2022 ₹288.00 ₹291.55 ₹283.25 ₹284.65 0.28% [₹0.80] 24,020
20-May-2022 ₹284.90 ₹295.95 ₹276.65 ₹283.85 0.02% [₹0.05] 1,65,344
19-May-2022 ₹301.05 ₹305.60 ₹275.00 ₹283.80 -7.81% [-₹24.05] 1,84,946
18-May-2022 ₹311.60 ₹315.00 ₹304.05 ₹307.85 -0.76% [-₹2.35] 13,869
17-May-2022 ₹306.95 ₹311.40 ₹300.55 ₹310.20 2.56% [₹7.75] 16,100
16-May-2022 ₹305.00 ₹305.00 ₹296.00 ₹302.45 2.01% [₹5.95] 11,231
13-May-2022 ₹289.00 ₹302.40 ₹289.00 ₹296.50 2.92% [₹8.40] 17,318
12-May-2022 ₹299.00 ₹299.00 ₹285.00 ₹288.10 -2.26% [-₹6.65] 32,409
11-May-2022 ₹304.20 ₹307.50 ₹291.10 ₹294.75 -3.50% [-₹10.70] 39,285
10-May-2022 ₹311.20 ₹316.90 ₹301.15 ₹305.45 -3.22% [-₹10.15] 40,969
09-May-2022 ₹318.50 ₹318.50 ₹310.00 ₹315.60 -1.34% [-₹4.30] 25,969
06-May-2022 ₹322.35 ₹322.35 ₹314.25 ₹319.90 -1.37% [-₹4.45] 23,653
05-May-2022 ₹324.00 ₹327.90 ₹317.40 ₹324.35 0.40% [₹1.30] 18,677
04-May-2022 ₹331.90 ₹332.00 ₹318.25 ₹323.05 -2.14% [-₹7.05] 27,303
02-May-2022 ₹328.00 ₹333.60 ₹324.85 ₹330.10 0.20% [₹0.65] 23,281
29-Apr-2022 ₹344.80 ₹344.80 ₹325.00 ₹329.45 -3.33% [-₹11.35] 34,500
28-Apr-2022 ₹337.00 ₹342.50 ₹330.45 ₹340.80 1.13% [₹3.80] 40,437
27-Apr-2022 ₹332.00 ₹339.35 ₹328.40 ₹337.00 0.94% [₹3.15] 26,458
26-Apr-2022 ₹339.00 ₹341.65 ₹332.85 ₹333.85 -0.86% [-₹2.90] 16,306
25-Apr-2022 ₹343.40 ₹343.40 ₹332.90 ₹336.75 -2.24% [-₹7.70] 54,487
22-Apr-2022 ₹347.70 ₹349.00 ₹342.00 ₹344.45 -1.39% [-₹4.85] 35,362
21-Apr-2022 ₹348.00 ₹353.95 ₹347.10 ₹349.30 0.34% [₹1.20] 28,634
20-Apr-2022 ₹355.00 ₹358.70 ₹344.10 ₹348.10 -2.62% [-₹9.35] 53,676
19-Apr-2022 ₹354.35 ₹364.00 ₹350.05 ₹357.45 1.55% [₹5.45] 1,13,386
18-Apr-2022 ₹357.00 ₹358.00 ₹350.00 ₹352.00 -1.26% [-₹4.50] 41,053
13-Apr-2022 ₹345.10 ₹363.00 ₹345.00 ₹356.50 2.93% [₹10.15] 1,66,428
12-Apr-2022 ₹350.00 ₹350.35 ₹340.10 ₹346.35 -0.92% [-₹3.20] 33,871
11-Apr-2022 ₹355.00 ₹355.00 ₹344.00 ₹349.55 2.51% [₹8.55] 1,22,788
08-Apr-2022 ₹341.60 ₹343.90 ₹339.05 ₹341.00 0.21% [₹0.70] 44,577
07-Apr-2022 ₹336.60 ₹347.55 ₹336.35 ₹340.30 -0.06% [-₹0.20] 78,131
06-Apr-2022 ₹337.00 ₹345.00 ₹335.50 ₹340.50 0.99% [₹3.35] 1,03,269
05-Apr-2022 ₹337.00 ₹343.80 ₹332.05 ₹337.15 1.64% [₹5.45] 73,812
04-Apr-2022 ₹332.90 ₹335.00 ₹324.20 ₹331.70 2.33% [₹7.55] 74,667
01-Apr-2022 ₹315.50 ₹332.00 ₹311.35 ₹324.15 4.36% [₹13.55] 49,518
31-Mar-2022 ₹313.70 ₹317.00 ₹308.00 ₹310.60 -0.99% [-₹3.10] 69,496
30-Mar-2022 ₹315.70 ₹317.65 ₹310.35 ₹313.70 0.84% [₹2.60] 53,721
29-Mar-2022 ₹317.75 ₹317.75 ₹309.65 ₹311.10 -1.47% [-₹4.65] 54,451
28-Mar-2022 ₹326.00 ₹326.00 ₹313.00 ₹315.75 -2.27% [-₹7.35] 42,718
25-Mar-2022 ₹326.00 ₹331.65 ₹317.55 ₹323.10 -0.97% [-₹3.15] 36,247
24-Mar-2022 ₹328.90 ₹336.00 ₹323.15 ₹326.25 -0.81% [-₹2.65] 35,083
23-Mar-2022 ₹339.00 ₹341.55 ₹326.55 ₹328.90 -2.76% [-₹9.35] 1,14,969
22-Mar-2022 ₹339.90 ₹340.70 ₹331.10 ₹338.25 -0.03% [-₹0.10] 68,444
21-Mar-2022 ₹312.85 ₹342.50 ₹311.05 ₹338.35 9.22% [₹28.55] 2,44,096
17-Mar-2022 ₹312.50 ₹315.85 ₹309.00 ₹309.80 0.06% [₹0.20] 29,699
16-Mar-2022 ₹312.50 ₹315.80 ₹308.00 ₹309.60 -0.03% [-₹0.10] 24,873
15-Mar-2022 ₹314.40 ₹316.75 ₹307.20 ₹309.70 -1.02% [-₹3.20] 28,815
14-Mar-2022 ₹317.80 ₹318.20 ₹311.00 ₹312.90 -1.54% [-₹4.90] 31,664
11-Mar-2022 ₹311.60 ₹319.70 ₹308.60 ₹317.80 1.78% [₹5.55] 63,457
10-Mar-2022 ₹319.45 ₹321.00 ₹307.70 ₹312.25 0.97% [₹3.00] 49,428
09-Mar-2022 ₹311.80 ₹314.10 ₹305.25 ₹309.25 1.24% [₹3.80] 51,595
08-Mar-2022 ₹302.00 ₹306.85 ₹298.65 ₹305.45 1.28% [₹3.85] 21,612
04-Mar-2022 ₹313.90 ₹315.00 ₹303.00 ₹312.25 0.50% [₹1.55] 67,116
03-Mar-2022 ₹314.95 ₹316.00 ₹308.75 ₹310.70 0.52% [₹1.60] 65,222
02-Mar-2022 ₹297.10 ₹315.00 ₹297.10 ₹309.10 1.29% [₹3.95] 84,455
28-Feb-2022 ₹299.00 ₹309.00 ₹291.80 ₹305.15 1.60% [₹4.80] 1,06,146
25-Feb-2022 ₹290.70 ₹305.00 ₹290.70 ₹300.35 4.14% [₹11.95] 58,188
24-Feb-2022 ₹296.90 ₹308.65 ₹286.00 ₹288.40 -4.46% [-₹13.45] 98,856
23-Feb-2022 ₹300.00 ₹308.80 ₹300.00 ₹301.85 0.99% [₹2.95] 31,677
22-Feb-2022 ₹299.95 ₹304.90 ₹294.65 ₹298.90 -2.13% [-₹6.50] 1,05,982
21-Feb-2022 ₹309.20 ₹317.85 ₹301.00 ₹305.40 -2.83% [-₹8.90] 74,335
18-Feb-2022 ₹313.05 ₹320.85 ₹311.00 ₹314.30 -1.41% [-₹4.50] 39,573
17-Feb-2022 ₹320.95 ₹324.25 ₹316.10 ₹318.80 -0.36% [-₹1.15] 30,945
16-Feb-2022 ₹323.00 ₹336.85 ₹316.25 ₹319.95 -0.68% [-₹2.20] 73,579
15-Feb-2022 ₹319.00 ₹323.00 ₹305.00 ₹322.15 3.35% [₹10.45] 70,801
14-Feb-2022 ₹320.00 ₹325.00 ₹310.20 ₹311.70 -5.83% [-₹19.30] 1,40,423
11-Feb-2022 ₹339.80 ₹339.80 ₹328.75 ₹331.00 -3.02% [-₹10.30] 59,245
10-Feb-2022 ₹340.50 ₹343.90 ₹335.35 ₹341.30 0.84% [₹2.85] 1,32,917
09-Feb-2022 ₹338.90 ₹345.00 ₹334.30 ₹338.45 0.55% [₹1.85] 48,356
08-Feb-2022 ₹347.90 ₹350.85 ₹333.15 ₹336.60 -2.89% [-₹10.00] 1,21,977
07-Feb-2022 ₹355.00 ₹357.15 ₹345.00 ₹346.60 -2.68% [-₹9.55] 58,405
04-Feb-2022 ₹362.80 ₹364.50 ₹355.00 ₹356.15 -1.38% [-₹5.00] 46,434
03-Feb-2022 ₹358.00 ₹365.90 ₹354.25 ₹361.15 1.22% [₹4.35] 68,277
02-Feb-2022 ₹351.15 ₹360.95 ₹351.15 ₹356.80 1.61% [₹5.65] 50,241
01-Feb-2022 ₹354.00 ₹354.00 ₹349.30 ₹351.15 0.11% [₹0.40] 34,713
31-Jan-2022 ₹351.80 ₹354.45 ₹348.00 ₹350.75 0.92% [₹3.20] 58,987
28-Jan-2022 ₹356.60 ₹360.40 ₹343.15 ₹347.55 -1.40% [-₹4.95] 70,723
27-Jan-2022 ₹349.00 ₹353.75 ₹347.00 ₹352.50 0.61% [₹2.15] 53,878
25-Jan-2022 ₹345.10 ₹353.95 ₹340.00 ₹350.35 0.55% [₹1.90] 60,463
24-Jan-2022 ₹365.00 ₹365.05 ₹347.15 ₹348.45 -3.58% [-₹12.95] 1,12,264
21-Jan-2022 ₹368.00 ₹374.00 ₹355.95 ₹361.40 -1.69% [-₹6.20] 83,528
20-Jan-2022 ₹368.40 ₹371.50 ₹365.50 ₹367.60 -0.49% [-₹1.80] 41,674
19-Jan-2022 ₹370.00 ₹379.00 ₹366.00 ₹369.40 -0.53% [-₹1.95] 94,265
18-Jan-2022 ₹374.50 ₹376.00 ₹366.05 ₹371.35 -0.01% [-₹0.05] 1,01,412
17-Jan-2022 ₹384.95 ₹385.00 ₹370.05 ₹371.40 -1.17% [-₹4.40] 1,06,180
14-Jan-2022 ₹360.00 ₹380.00 ₹360.00 ₹375.80 4.07% [₹14.70] 3,40,695
13-Jan-2022 ₹365.50 ₹366.95 ₹360.00 ₹361.10 -0.65% [-₹2.35] 47,057
12-Jan-2022 ₹369.90 ₹369.90 ₹361.80 ₹363.45 -0.98% [-₹3.60] 71,441
11-Jan-2022 ₹363.55 ₹374.20 ₹361.00 ₹367.05 0.96% [₹3.50] 1,30,687
10-Jan-2022 ₹364.60 ₹371.00 ₹362.30 ₹363.55 0.51% [₹1.85] 1,00,571
07-Jan-2022 ₹367.00 ₹370.90 ₹360.00 ₹361.70 -0.78% [-₹2.85] 77,734
06-Jan-2022 ₹353.60 ₹369.80 ₹353.60 ₹364.55 1.18% [₹4.25] 90,480
05-Jan-2022 ₹364.10 ₹364.50 ₹357.60 ₹360.30 -0.80% [-₹2.90] 38,179
04-Jan-2022 ₹363.45 ₹367.75 ₹357.10 ₹363.20 -0.07% [-₹0.25] 63,140
03-Jan-2022 ₹358.80 ₹368.00 ₹358.80 ₹363.45 1.45% [₹5.20] 1,12,349
31-Dec-2021 ₹358.65 ₹362.40 ₹356.50 ₹358.25 1.40% [₹4.95] 80,460
30-Dec-2021 ₹349.50 ₹358.60 ₹348.15 ₹353.30 1.09% [₹3.80] 44,950
29-Dec-2021 ₹352.50 ₹357.00 ₹347.05 ₹349.50 -1.01% [-₹3.55] 34,958
28-Dec-2021 ₹354.00 ₹359.75 ₹351.75 ₹353.05 0.03% [₹0.10] 33,600
27-Dec-2021 ₹347.00 ₹363.00 ₹342.95 ₹352.95 1.76% [₹6.10] 1,11,910
24-Dec-2021 ₹348.15 ₹351.90 ₹340.00 ₹346.85 1.82% [₹6.20] 77,032
23-Dec-2021 ₹341.75 ₹344.45 ₹337.10 ₹340.65 0.43% [₹1.45] 38,465
22-Dec-2021 ₹339.95 ₹344.00 ₹337.15 ₹339.20 0.53% [₹1.80] 43,447
21-Dec-2021 ₹333.50 ₹344.90 ₹327.15 ₹337.40 1.78% [₹5.90] 84,147
20-Dec-2021 ₹352.40 ₹352.40 ₹325.30 ₹331.50 -4.23% [-₹14.65] 1,86,961
17-Dec-2021 ₹355.50 ₹355.50 ₹344.00 ₹346.15 -3.09% [-₹11.05] 80,405
16-Dec-2021 ₹370.00 ₹370.00 ₹355.50 ₹357.20 -2.42% [-₹8.85] 87,451
15-Dec-2021 ₹364.00 ₹370.75 ₹363.35 ₹366.05 0.49% [₹1.80] 63,025
14-Dec-2021 ₹360.00 ₹370.50 ₹357.75 ₹364.25 0.30% [₹1.10] 77,478
13-Dec-2021 ₹377.50 ₹377.50 ₹356.00 ₹363.15 -1.49% [-₹5.50] 96,189
10-Dec-2021 ₹369.00 ₹375.00 ₹365.20 ₹368.65 -0.22% [-₹0.80] 54,869
09-Dec-2021 ₹361.00 ₹374.40 ₹361.00 ₹369.45 1.03% [₹3.75] 1,56,912
08-Dec-2021 ₹360.00 ₹369.30 ₹357.00 ₹365.70 2.11% [₹7.55] 1,14,704
07-Dec-2021 ₹362.00 ₹364.90 ₹355.05 ₹358.15 1.17% [₹4.15] 81,164
06-Dec-2021 ₹364.00 ₹364.90 ₹347.20 ₹354.00 -0.06% [-₹0.20] 1,85,376
03-Dec-2021 ₹355.00 ₹362.00 ₹346.00 ₹354.20 1.99% [₹6.90] 2,30,388
02-Dec-2021 ₹323.00 ₹370.25 ₹323.00 ₹347.30 7.37% [₹23.85] 3,33,033
01-Dec-2021 ₹325.00 ₹343.85 ₹322.10 ₹323.45 0.09% [₹0.30] 94,212