Macpower CNC Machines Limited [MACPOWER]

31-Mar-2023
Open : ₹285.00
High : ₹285.00
Low : ₹273.35
Close : ₹275.80
0.40% [₹1.10]

Moving Average

NameValueAction
Simple Moving Average (9) 281.12 Sell
Simple Moving Average (21) 288.04 Sell
Simple Moving Average (25) 289.07 Sell
Simple Moving Average (50) 296.65 Sell
Simple Moving Average (100) 318.22 Sell
Simple Moving Average (200) 291.31 Sell
NameValueAction
Exponential Moving Average (9) 279.62 Sell
Exponential Moving Average (21) 285.57 Sell
Exponential Moving Average (25) 287.24 Sell
Exponential Moving Average (50) 296.47 Sell
Exponential Moving Average (100) 302.91 Sell
Exponential Moving Average (200) 289.91 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 282.21 - -
R3 294.40 289.70 279.00 293.27 -
R2 289.70 285.25 277.94 289.14 -
R1 282.75 282.50 276.87 281.63 280.40
P 278.05 278.05 278.05 277.49 276.88
S1 271.10 273.60 274.73 269.98 268.75
S2 266.40 270.85 273.66 289.14 -
S3 259.45 266.40 272.60 258.33 -
S4 - - 269.39 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹285.00 ₹285.00 ₹273.35 ₹275.80 0.40% [₹1.10] 13,402
29-Mar-2023 ₹270.65 ₹279.65 ₹270.00 ₹274.70 1.70% [₹4.60] 9,135
28-Mar-2023 ₹276.00 ₹286.70 ₹267.00 ₹270.10 -3.03% [-₹8.45] 11,192
27-Mar-2023 ₹281.80 ₹287.80 ₹275.10 ₹278.55 -1.15% [-₹3.25] 7,983
24-Mar-2023 ₹293.80 ₹293.90 ₹277.40 ₹281.80 -2.96% [-₹8.60] 6,976
23-Mar-2023 ₹288.40 ₹294.45 ₹285.60 ₹290.40 0.69% [₹2.00] 5,895
22-Mar-2023 ₹283.30 ₹291.95 ₹283.30 ₹288.40 1.76% [₹5.00] 5,823
21-Mar-2023 ₹290.05 ₹294.90 ₹281.10 ₹283.40 -1.24% [-₹3.55] 5,314
20-Mar-2023 ₹279.50 ₹289.85 ₹279.45 ₹286.95 2.67% [₹7.45] 4,070
17-Mar-2023 ₹285.00 ₹292.60 ₹276.75 ₹279.50 -0.43% [-₹1.20] 8,965
16-Mar-2023 ₹282.85 ₹292.65 ₹280.00 ₹280.70 -2.60% [-₹7.50] 8,727
15-Mar-2023 ₹295.00 ₹298.00 ₹283.60 ₹288.20 0.42% [₹1.20] 5,138
14-Mar-2023 ₹293.90 ₹293.90 ₹282.10 ₹287.00 -0.40% [-₹1.15] 5,441
13-Mar-2023 ₹290.05 ₹296.30 ₹284.40 ₹288.15 -1.23% [-₹3.60] 9,143
10-Mar-2023 ₹294.65 ₹295.00 ₹291.00 ₹291.75 -1.35% [-₹4.00] 6,076
09-Mar-2023 ₹297.65 ₹304.95 ₹293.00 ₹295.75 -0.64% [-₹1.90] 7,039
08-Mar-2023 ₹298.45 ₹300.00 ₹293.50 ₹297.65 -0.27% [-₹0.80] 6,314
06-Mar-2023 ₹305.95 ₹306.25 ₹296.05 ₹298.45 -2.45% [-₹7.50] 11,479
03-Mar-2023 ₹321.85 ₹321.85 ₹305.00 ₹305.95 0.67% [₹2.05] 16,893
02-Mar-2023 ₹301.65 ₹306.90 ₹296.95 ₹303.90 0.75% [₹2.25] 13,060
01-Mar-2023 ₹292.05 ₹302.45 ₹292.05 ₹301.65 2.24% [₹6.60] 4,259
28-Feb-2023 ₹312.00 ₹312.00 ₹292.85 ₹295.05 -2.46% [-₹7.45] 11,973
27-Feb-2023 ₹291.00 ₹307.05 ₹290.85 ₹302.50 3.93% [₹11.45] 17,102
24-Feb-2023 ₹303.80 ₹303.80 ₹289.00 ₹291.05 0.54% [₹1.55] 4,904
23-Feb-2023 ₹293.70 ₹296.00 ₹285.10 ₹289.50 -0.28% [-₹0.80] 7,670
22-Feb-2023 ₹300.25 ₹300.25 ₹288.00 ₹290.30 -1.38% [-₹4.05] 10,331
21-Feb-2023 ₹296.05 ₹301.85 ₹292.20 ₹294.35 -0.02% [-₹0.05] 6,557
20-Feb-2023 ₹294.15 ₹304.45 ₹292.10 ₹294.40 -1.85% [-₹5.55] 12,118
17-Feb-2023 ₹305.00 ₹307.00 ₹294.65 ₹299.95 -0.02% [-₹0.05] 25,873
16-Feb-2023 ₹280.00 ₹307.45 ₹280.00 ₹300.00 8.15% [₹22.60] 38,671
15-Feb-2023 ₹292.45 ₹292.45 ₹275.05 ₹277.40 -2.12% [-₹6.00] 24,347
14-Feb-2023 ₹285.00 ₹294.25 ₹279.00 ₹283.40 -2.17% [-₹6.30] 18,081
13-Feb-2023 ₹302.55 ₹304.85 ₹285.95 ₹289.70 -6.47% [-₹20.05] 26,954
10-Feb-2023 ₹295.05 ₹312.45 ₹295.05 ₹309.75 3.41% [₹10.20] 10,441
09-Feb-2023 ₹303.70 ₹303.70 ₹296.35 ₹299.55 -0.05% [-₹0.15] 5,349
08-Feb-2023 ₹301.90 ₹305.85 ₹299.05 ₹299.70 -0.28% [-₹0.85] 14,269
07-Feb-2023 ₹322.00 ₹322.00 ₹296.25 ₹300.55 -4.27% [-₹13.40] 17,218
06-Feb-2023 ₹297.00 ₹331.00 ₹297.00 ₹313.95 4.84% [₹14.50] 17,520
03-Feb-2023 ₹301.60 ₹308.00 ₹295.45 ₹299.45 -1.33% [-₹4.05] 11,716
02-Feb-2023 ₹303.00 ₹315.25 ₹299.05 ₹303.50 -0.98% [-₹3.00] 13,854
01-Feb-2023 ₹324.75 ₹324.75 ₹302.90 ₹306.50 -3.92% [-₹12.50] 8,644
31-Jan-2023 ₹312.00 ₹324.00 ₹308.40 ₹319.00 2.16% [₹6.75] 4,702
30-Jan-2023 ₹319.40 ₹323.50 ₹309.20 ₹312.25 -0.60% [-₹1.90] 5,574
27-Jan-2023 ₹307.10 ₹319.80 ₹304.00 ₹314.15 3.25% [₹9.90] 17,873
25-Jan-2023 ₹310.00 ₹310.40 ₹300.20 ₹304.25 -1.51% [-₹4.65] 8,401
24-Jan-2023 ₹319.70 ₹319.70 ₹305.00 ₹308.90 -1.92% [-₹6.05] 9,472
23-Jan-2023 ₹332.00 ₹332.00 ₹311.85 ₹314.95 -3.21% [-₹10.45] 18,642
20-Jan-2023 ₹329.95 ₹329.95 ₹321.10 ₹325.40 1.48% [₹4.75] 6,571
19-Jan-2023 ₹324.00 ₹326.75 ₹318.30 ₹320.65 -1.00% [-₹3.25] 4,471
18-Jan-2023 ₹319.00 ₹326.90 ₹319.00 ₹323.90 1.71% [₹5.45] 3,820
17-Jan-2023 ₹322.15 ₹330.00 ₹316.30 ₹318.45 -3.07% [-₹10.10] 10,419
16-Jan-2023 ₹338.85 ₹338.85 ₹327.15 ₹328.55 -0.50% [-₹1.65] 4,756
13-Jan-2023 ₹323.90 ₹331.80 ₹323.90 ₹330.20 2.39% [₹7.70] 7,686
12-Jan-2023 ₹323.40 ₹329.45 ₹321.55 ₹322.50 -0.09% [-₹0.30] 12,365
11-Jan-2023 ₹320.20 ₹331.25 ₹320.20 ₹322.80 0.69% [₹2.20] 7,935
10-Jan-2023 ₹324.85 ₹325.00 ₹315.00 ₹320.60 -1.02% [-₹3.30] 17,754
09-Jan-2023 ₹324.30 ₹327.40 ₹320.00 ₹323.90 0.06% [₹0.20] 8,552
06-Jan-2023 ₹321.00 ₹326.75 ₹319.05 ₹323.70 -0.98% [-₹3.20] 11,699
05-Jan-2023 ₹327.50 ₹329.80 ₹320.15 ₹326.90 0.38% [₹1.25] 27,624
04-Jan-2023 ₹331.00 ₹331.80 ₹323.55 ₹325.65 -1.30% [-₹4.30] 11,320
03-Jan-2023 ₹341.25 ₹341.25 ₹329.00 ₹329.95 -1.86% [-₹6.25] 14,706
02-Jan-2023 ₹342.15 ₹342.25 ₹328.00 ₹336.20 -0.27% [-₹0.90] 19,534
30-Dec-2022 ₹334.95 ₹341.70 ₹333.50 ₹337.10 1.11% [₹3.70] 7,954
29-Dec-2022 ₹338.00 ₹343.40 ₹331.10 ₹333.40 -1.17% [-₹3.95] 14,284
28-Dec-2022 ₹339.95 ₹345.00 ₹333.80 ₹337.35 0.69% [₹2.30] 17,017
27-Dec-2022 ₹334.30 ₹341.00 ₹325.00 ₹335.05 1.64% [₹5.40] 23,553
26-Dec-2022 ₹307.75 ₹361.05 ₹300.05 ₹329.65 9.55% [₹28.75] 1,09,867
23-Dec-2022 ₹321.15 ₹326.65 ₹295.55 ₹300.90 -8.29% [-₹27.20] 53,599
22-Dec-2022 ₹331.00 ₹338.45 ₹316.05 ₹328.10 -1.80% [-₹6.00] 34,590
21-Dec-2022 ₹356.80 ₹359.00 ₹328.10 ₹334.10 -5.17% [-₹18.20] 28,011
20-Dec-2022 ₹343.95 ₹354.30 ₹340.05 ₹352.30 3.72% [₹12.65] 16,862
19-Dec-2022 ₹334.00 ₹353.95 ₹331.50 ₹339.65 5.55% [₹17.85] 42,224
16-Dec-2022 ₹325.85 ₹327.00 ₹320.00 ₹321.80 -1.24% [-₹4.05] 12,534
15-Dec-2022 ₹328.45 ₹328.45 ₹323.00 ₹325.85 0.74% [₹2.40] 11,618
14-Dec-2022 ₹327.75 ₹330.00 ₹322.60 ₹323.45 -0.43% [-₹1.40] 12,511
13-Dec-2022 ₹331.75 ₹335.00 ₹323.70 ₹324.85 -0.08% [-₹0.25] 24,586
12-Dec-2022 ₹344.95 ₹344.95 ₹321.35 ₹325.10 -5.63% [-₹19.40] 44,225
09-Dec-2022 ₹349.00 ₹354.95 ₹342.15 ₹344.50 -1.08% [-₹3.75] 16,486
08-Dec-2022 ₹355.00 ₹355.00 ₹346.00 ₹348.25 -0.09% [-₹0.30] 10,405
07-Dec-2022 ₹349.95 ₹350.90 ₹347.20 ₹348.55 -0.10% [-₹0.35] 8,221
06-Dec-2022 ₹347.55 ₹353.40 ₹345.10 ₹348.90 0.03% [₹0.10] 11,931
05-Dec-2022 ₹349.55 ₹357.45 ₹348.00 ₹348.80 -0.21% [-₹0.75] 13,880
02-Dec-2022 ₹346.20 ₹356.15 ₹345.05 ₹349.55 0.98% [₹3.40] 10,915
01-Dec-2022 ₹346.20 ₹350.95 ₹343.10 ₹346.15 -0.04% [-₹0.15] 10,021
30-Nov-2022 ₹349.50 ₹352.00 ₹344.30 ₹346.30 0.42% [₹1.45] 13,252
29-Nov-2022 ₹349.35 ₹349.35 ₹342.95 ₹344.85 -0.29% [-₹1.00] 12,152
28-Nov-2022 ₹349.95 ₹352.45 ₹344.00 ₹345.85 -1.09% [-₹3.80] 16,741
25-Nov-2022 ₹350.00 ₹355.55 ₹346.65 ₹349.65 0.92% [₹3.20] 17,387
24-Nov-2022 ₹356.00 ₹357.90 ₹344.85 ₹346.45 -1.99% [-₹7.05] 22,433
23-Nov-2022 ₹368.00 ₹368.00 ₹350.00 ₹353.50 0.20% [₹0.70] 25,710
22-Nov-2022 ₹341.25 ₹356.00 ₹338.20 ₹352.80 4.64% [₹15.65] 34,484
21-Nov-2022 ₹349.00 ₹349.00 ₹330.20 ₹337.15 -3.41% [-₹11.90] 21,748
18-Nov-2022 ₹360.40 ₹360.40 ₹343.15 ₹349.05 -2.34% [-₹8.35] 15,902
17-Nov-2022 ₹360.00 ₹372.00 ₹353.55 ₹357.40 -0.14% [-₹0.50] 38,714
14-Nov-2022 ₹343.00 ₹350.00 ₹335.00 ₹347.45 1.24% [₹4.25] 30,609
11-Nov-2022 ₹354.85 ₹354.85 ₹337.55 ₹343.20 1.78% [₹6.00] 56,367
10-Nov-2022 ₹374.50 ₹379.30 ₹330.15 ₹337.20 -10.02% [-₹37.55] 1,31,340
09-Nov-2022 ₹414.40 ₹414.40 ₹372.05 ₹374.75 -8.26% [-₹33.75] 70,597
07-Nov-2022 ₹412.00 ₹419.40 ₹403.60 ₹408.50 1.48% [₹5.95] 79,105
04-Nov-2022 ₹395.15 ₹404.00 ₹395.15 ₹402.55 0.80% [₹3.20] 23,320
03-Nov-2022 ₹405.40 ₹405.40 ₹396.00 ₹399.35 -0.71% [-₹2.85] 20,561
31-Oct-2022 ₹381.90 ₹418.75 ₹381.40 ₹406.55 7.64% [₹28.85] 1,62,864
27-Oct-2022 ₹382.10 ₹394.00 ₹382.10 ₹384.85 0.57% [₹2.20] 50,929
25-Oct-2022 ₹395.85 ₹397.00 ₹380.85 ₹382.65 -2.42% [-₹9.50] 73,035
24-Oct-2022 ₹382.00 ₹405.75 ₹374.95 ₹392.15 5.19% [₹19.35] 43,271
20-Oct-2022 ₹380.00 ₹386.85 ₹376.00 ₹377.70 -1.28% [-₹4.90] 63,257
19-Oct-2022 ₹390.00 ₹390.00 ₹376.05 ₹382.60 0.43% [₹1.65] 27,405
18-Oct-2022 ₹390.00 ₹398.45 ₹376.00 ₹380.95 -1.49% [-₹5.75] 1,00,228
17-Oct-2022 ₹392.00 ₹392.00 ₹380.00 ₹386.70 2.33% [₹8.80] 35,255
14-Oct-2022 ₹385.55 ₹393.45 ₹367.60 ₹377.90 -0.57% [-₹2.15] 54,058
13-Oct-2022 ₹369.80 ₹408.00 ₹364.05 ₹380.05 5.36% [₹19.35] 2,17,103
12-Oct-2022 ₹358.10 ₹368.00 ₹358.00 ₹360.70 -1.16% [-₹4.25] 17,663
11-Oct-2022 ₹369.95 ₹375.00 ₹361.15 ₹364.95 -1.12% [-₹4.15] 19,446
10-Oct-2022 ₹365.90 ₹373.30 ₹356.75 ₹369.10 0.87% [₹3.20] 33,132
07-Oct-2022 ₹376.00 ₹379.95 ₹363.30 ₹365.90 -1.55% [-₹5.75] 17,220
06-Oct-2022 ₹376.00 ₹388.70 ₹369.95 ₹371.65 -0.55% [-₹2.05] 38,224
04-Oct-2022 ₹368.00 ₹384.50 ₹368.00 ₹373.70 1.87% [₹6.85] 48,614
03-Oct-2022 ₹362.90 ₹376.95 ₹359.05 ₹366.85 2.17% [₹7.80] 26,573
30-Sep-2022 ₹366.10 ₹373.45 ₹356.60 ₹359.05 -1.93% [-₹7.05] 38,645
29-Sep-2022 ₹392.00 ₹395.00 ₹363.00 ₹366.10 -3.51% [-₹13.30] 67,847
28-Sep-2022 ₹357.95 ₹384.30 ₹354.55 ₹379.40 7.85% [₹27.60] 1,55,191
26-Sep-2022 ₹352.90 ₹354.80 ₹315.20 ₹329.65 -6.59% [-₹23.25] 52,059
23-Sep-2022 ₹365.00 ₹366.55 ₹348.30 ₹352.90 -2.62% [-₹9.50] 38,293
22-Sep-2022 ₹354.00 ₹364.90 ₹345.05 ₹362.40 2.32% [₹8.20] 75,825
21-Sep-2022 ₹372.00 ₹398.00 ₹350.05 ₹354.20 4.75% [₹16.05] 6,12,645
20-Sep-2022 ₹289.80 ₹338.15 ₹276.60 ₹338.15 20.00% [₹56.35] 1,00,717
19-Sep-2022 ₹278.00 ₹283.80 ₹272.10 ₹281.80 2.55% [₹7.00] 10,285
16-Sep-2022 ₹283.50 ₹285.00 ₹269.00 ₹274.80 -3.03% [-₹8.60] 19,969
15-Sep-2022 ₹288.00 ₹293.95 ₹280.00 ₹283.40 -1.53% [-₹4.40] 20,313
14-Sep-2022 ₹282.55 ₹293.00 ₹278.30 ₹287.80 -1.18% [-₹3.45] 21,499
13-Sep-2022 ₹298.00 ₹304.00 ₹287.50 ₹291.25 -1.47% [-₹4.35] 37,001
12-Sep-2022 ₹290.00 ₹305.00 ₹285.25 ₹295.60 4.79% [₹13.50] 32,639
09-Sep-2022 ₹297.85 ₹306.70 ₹276.60 ₹282.10 -5.29% [-₹15.75] 58,020
08-Sep-2022 ₹308.00 ₹312.25 ₹296.90 ₹297.85 -0.77% [-₹2.30] 64,170
07-Sep-2022 ₹267.65 ₹308.95 ₹264.90 ₹300.15 12.14% [₹32.50] 2,49,460
06-Sep-2022 ₹287.00 ₹290.00 ₹260.15 ₹267.65 -3.79% [-₹10.55] 1,08,245
05-Sep-2022 ₹291.20 ₹291.20 ₹261.35 ₹278.20 14.63% [₹35.50] 4,34,402
02-Sep-2022 ₹238.00 ₹248.00 ₹237.90 ₹242.70 4.59% [₹10.65] 33,568
01-Sep-2022 ₹233.50 ₹254.75 ₹223.50 ₹232.05 0.87% [₹2.00] 87,292
30-Aug-2022 ₹236.50 ₹236.50 ₹228.65 ₹230.05 0.13% [₹0.30] 12,087
29-Aug-2022 ₹236.00 ₹240.80 ₹224.60 ₹229.75 -2.07% [-₹4.85] 46,756
26-Aug-2022 ₹230.45 ₹238.20 ₹227.00 ₹234.60 1.30% [₹3.00] 26,947
25-Aug-2022 ₹232.00 ₹238.80 ₹227.30 ₹231.60 -0.30% [-₹0.70] 17,390
24-Aug-2022 ₹217.30 ₹235.65 ₹217.30 ₹232.30 4.50% [₹10.00] 24,336
23-Aug-2022 ₹222.00 ₹227.10 ₹221.00 ₹222.30 0.11% [₹0.25] 6,363
22-Aug-2022 ₹225.00 ₹225.45 ₹220.05 ₹222.05 -0.85% [-₹1.90] 6,360
19-Aug-2022 ₹227.95 ₹228.00 ₹223.55 ₹223.95 -0.78% [-₹1.75] 5,625
18-Aug-2022 ₹228.30 ₹228.30 ₹224.10 ₹225.70 0.60% [₹1.35] 7,957
17-Aug-2022 ₹226.00 ₹229.80 ₹223.20 ₹224.35 -0.75% [-₹1.70] 6,663
16-Aug-2022 ₹225.10 ₹229.50 ₹223.35 ₹226.05 0.42% [₹0.95] 8,083
12-Aug-2022 ₹223.00 ₹230.90 ₹223.00 ₹225.10 0.94% [₹2.10] 5,780
11-Aug-2022 ₹228.00 ₹235.00 ₹221.10 ₹223.00 -0.69% [-₹1.55] 20,370
10-Aug-2022 ₹228.00 ₹228.00 ₹222.95 ₹224.55 -0.73% [-₹1.65] 10,559
05-Aug-2022 ₹232.10 ₹235.00 ₹229.65 ₹232.15 0.02% [₹0.05] 7,420
04-Aug-2022 ₹232.00 ₹235.00 ₹222.65 ₹232.10 0.52% [₹1.20] 16,041
03-Aug-2022 ₹230.00 ₹235.55 ₹227.00 ₹230.90 0.15% [₹0.35] 11,919
02-Aug-2022 ₹231.00 ₹233.00 ₹226.20 ₹230.55 -0.02% [-₹0.05] 8,159
01-Aug-2022 ₹228.00 ₹235.00 ₹226.25 ₹230.60 1.88% [₹4.25] 10,270
29-Jul-2022 ₹220.40 ₹229.05 ₹220.40 ₹226.35 3.40% [₹7.45] 10,266
28-Jul-2022 ₹217.00 ₹220.00 ₹212.25 ₹218.90 0.69% [₹1.50] 5,393
27-Jul-2022 ₹224.70 ₹224.70 ₹215.35 ₹217.40 -1.67% [-₹3.70] 4,586
26-Jul-2022 ₹224.05 ₹225.80 ₹220.00 ₹221.10 -3.07% [-₹7.00] 3,907
25-Jul-2022 ₹222.75 ₹231.95 ₹217.00 ₹228.10 4.44% [₹9.70] 4,479
22-Jul-2022 ₹224.10 ₹224.95 ₹216.05 ₹218.40 -0.66% [-₹1.45] 6,670
21-Jul-2022 ₹223.00 ₹227.70 ₹215.15 ₹219.85 0.80% [₹1.75] 8,450
20-Jul-2022 ₹229.05 ₹229.05 ₹216.35 ₹218.10 -2.89% [-₹6.50] 7,373
19-Jul-2022 ₹232.00 ₹233.55 ₹223.00 ₹224.60 -2.52% [-₹5.80] 10,339
18-Jul-2022 ₹223.15 ₹233.95 ₹223.15 ₹230.40 3.30% [₹7.35] 13,441
15-Jul-2022 ₹227.20 ₹233.95 ₹217.55 ₹223.05 -1.65% [-₹3.75] 10,840
14-Jul-2022 ₹219.25 ₹235.00 ₹214.00 ₹226.80 3.44% [₹7.55] 24,279
13-Jul-2022 ₹228.25 ₹230.45 ₹217.00 ₹219.25 -2.08% [-₹4.65] 7,364
12-Jul-2022 ₹208.35 ₹238.00 ₹208.35 ₹223.90 7.46% [₹15.55] 33,654
11-Jul-2022 ₹206.00 ₹209.40 ₹203.65 ₹208.35 3.76% [₹7.55] 4,646
08-Jul-2022 ₹210.00 ₹213.10 ₹199.00 ₹200.80 -3.69% [-₹7.70] 10,825
07-Jul-2022 ₹205.50 ₹215.90 ₹203.00 ₹208.50 3.45% [₹6.95] 9,416
06-Jul-2022 ₹195.05 ₹201.90 ₹195.05 ₹201.55 3.47% [₹6.75] 4,500
05-Jul-2022 ₹201.65 ₹201.65 ₹194.00 ₹194.80 -1.47% [-₹2.90] 4,227
04-Jul-2022 ₹200.00 ₹202.20 ₹197.30 ₹197.70 -0.63% [-₹1.25] 3,919
01-Jul-2022 ₹196.65 ₹199.60 ₹194.75 ₹198.95 2.34% [₹4.55] 2,293
30-Jun-2022 ₹199.85 ₹199.85 ₹192.10 ₹194.40 -1.34% [-₹2.65] 3,877
29-Jun-2022 ₹196.85 ₹203.95 ₹194.00 ₹197.05 -1.89% [-₹3.80] 11,234
28-Jun-2022 ₹201.00 ₹204.70 ₹198.50 ₹200.85 -0.35% [-₹0.70] 1,891
27-Jun-2022 ₹198.95 ₹205.95 ₹195.35 ₹201.55 3.31% [₹6.45] 5,794
24-Jun-2022 ₹198.05 ₹200.05 ₹195.00 ₹195.10 -0.89% [-₹1.75] 11,928
22-Jun-2022 ₹199.00 ₹201.55 ₹194.10 ₹195.10 -2.33% [-₹4.65] 2,819
21-Jun-2022 ₹206.00 ₹206.00 ₹197.25 ₹199.75 2.17% [₹4.25] 5,736
20-Jun-2022 ₹192.85 ₹199.85 ₹192.85 ₹195.50 0.13% [₹0.25] 11,566
17-Jun-2022 ₹204.40 ₹204.40 ₹192.80 ₹195.25 -3.10% [-₹6.25] 8,563
16-Jun-2022 ₹210.00 ₹215.10 ₹199.00 ₹201.50 -2.33% [-₹4.80] 10,341
15-Jun-2022 ₹209.15 ₹210.00 ₹205.25 ₹206.30 0.59% [₹1.20] 7,065
14-Jun-2022 ₹205.10 ₹209.00 ₹200.30 ₹205.10 0.00% [₹0.00] 5,966
13-Jun-2022 ₹210.95 ₹212.00 ₹191.35 ₹205.10 -0.85% [-₹1.75] 15,474
10-Jun-2022 ₹202.65 ₹209.25 ₹202.50 ₹206.85 0.10% [₹0.20] 3,034
09-Jun-2022 ₹215.10 ₹216.85 ₹202.35 ₹206.65 -2.80% [-₹5.95] 6,697
08-Jun-2022 ₹213.35 ₹214.00 ₹210.00 ₹212.60 -0.75% [-₹1.60] 2,423
07-Jun-2022 ₹214.95 ₹220.40 ₹211.55 ₹214.20 -0.35% [-₹0.75] 2,795
06-Jun-2022 ₹220.40 ₹220.80 ₹213.20 ₹214.95 -1.13% [-₹2.45] 1,825
03-Jun-2022 ₹220.40 ₹220.45 ₹216.10 ₹217.40 0.35% [₹0.75] 1,445
02-Jun-2022 ₹219.10 ₹221.90 ₹215.60 ₹216.65 -0.28% [-₹0.60] 5,109
01-Jun-2022 ₹219.00 ₹229.00 ₹215.00 ₹217.25 -1.32% [-₹2.90] 4,704
31-May-2022 ₹219.00 ₹226.00 ₹219.00 ₹220.15 -0.34% [-₹0.75] 3,674
30-May-2022 ₹209.00 ₹224.50 ₹205.50 ₹220.90 7.52% [₹15.45] 32,206
27-May-2022 ₹199.00 ₹206.70 ₹199.00 ₹205.45 3.89% [₹7.70] 4,343
26-May-2022 ₹201.80 ₹202.35 ₹193.25 ₹197.75 -1.00% [-₹2.00] 5,708
25-May-2022 ₹205.85 ₹205.85 ₹196.80 ₹199.75 -2.94% [-₹6.05] 4,291
24-May-2022 ₹212.95 ₹212.95 ₹205.10 ₹205.80 -0.89% [-₹1.85] 1,740
23-May-2022 ₹203.60 ₹213.85 ₹202.05 ₹207.65 0.87% [₹1.80] 4,145
20-May-2022 ₹209.00 ₹211.15 ₹205.00 ₹205.85 0.15% [₹0.30] 2,775
19-May-2022 ₹206.00 ₹211.80 ₹203.65 ₹205.55 -2.05% [-₹4.30] 6,533
18-May-2022 ₹214.00 ₹214.00 ₹208.00 ₹209.85 0.96% [₹2.00] 4,026
17-May-2022 ₹200.05 ₹208.90 ₹200.00 ₹207.85 4.19% [₹8.35] 3,366
16-May-2022 ₹203.00 ₹212.70 ₹196.55 ₹199.50 -4.27% [-₹8.90] 9,930
13-May-2022 ₹208.05 ₹219.75 ₹199.15 ₹208.40 3.17% [₹6.40] 3,859
12-May-2022 ₹207.90 ₹207.90 ₹200.00 ₹202.00 -1.42% [-₹2.90] 7,060
11-May-2022 ₹212.25 ₹219.75 ₹199.75 ₹204.90 -0.61% [-₹1.25] 10,689
10-May-2022 ₹215.35 ₹219.55 ₹201.65 ₹206.15 -6.10% [-₹13.40] 8,378
09-May-2022 ₹220.00 ₹224.80 ₹215.00 ₹219.55 -0.95% [-₹2.10] 11,086
06-May-2022 ₹220.80 ₹227.00 ₹215.10 ₹221.65 1.16% [₹2.55] 14,670
05-May-2022 ₹218.35 ₹238.30 ₹214.05 ₹219.10 3.35% [₹7.10] 37,175
04-May-2022 ₹230.40 ₹230.40 ₹210.35 ₹212.00 -5.69% [-₹12.80] 20,426
02-May-2022 ₹236.00 ₹236.00 ₹223.00 ₹224.80 -2.45% [-₹5.65] 6,758
29-Apr-2022 ₹238.00 ₹240.00 ₹227.15 ₹230.45 -2.39% [-₹5.65] 23,884
28-Apr-2022 ₹239.10 ₹243.65 ₹235.00 ₹236.10 -1.17% [-₹2.80] 11,221
27-Apr-2022 ₹245.00 ₹245.00 ₹236.05 ₹238.90 -0.83% [-₹2.00] 8,252
26-Apr-2022 ₹236.60 ₹243.55 ₹235.05 ₹240.90 1.82% [₹4.30] 36,405
25-Apr-2022 ₹233.15 ₹249.00 ₹233.15 ₹236.60 -0.44% [-₹1.05] 24,724
22-Apr-2022 ₹237.00 ₹240.95 ₹232.95 ₹237.65 0.21% [₹0.50] 8,611
21-Apr-2022 ₹244.15 ₹244.15 ₹232.95 ₹237.15 0.04% [₹0.10] 17,683
20-Apr-2022 ₹240.00 ₹249.00 ₹236.00 ₹237.05 -0.90% [-₹2.15] 16,057
19-Apr-2022 ₹246.00 ₹264.20 ₹237.00 ₹239.20 -2.76% [-₹6.80] 43,481
18-Apr-2022 ₹229.95 ₹258.00 ₹227.25 ₹246.00 6.98% [₹16.05] 54,501
13-Apr-2022 ₹239.00 ₹244.50 ₹227.30 ₹229.95 -0.65% [-₹1.50] 11,146
12-Apr-2022 ₹244.00 ₹244.00 ₹230.00 ₹231.45 -2.69% [-₹6.40] 10,117
11-Apr-2022 ₹235.00 ₹239.50 ₹235.00 ₹237.85 1.67% [₹3.90] 9,648
08-Apr-2022 ₹237.80 ₹237.80 ₹232.00 ₹233.95 0.95% [₹2.20] 5,916
07-Apr-2022 ₹239.80 ₹250.35 ₹226.45 ₹231.75 -2.73% [-₹6.50] 20,834
06-Apr-2022 ₹233.00 ₹243.95 ₹232.00 ₹238.25 1.88% [₹4.40] 16,199
05-Apr-2022 ₹237.00 ₹242.50 ₹231.55 ₹233.85 0.45% [₹1.05] 13,886
04-Apr-2022 ₹245.00 ₹245.00 ₹230.10 ₹232.80 -1.02% [-₹2.40] 12,806
01-Apr-2022 ₹232.00 ₹238.50 ₹231.10 ₹235.20 3.48% [₹7.90] 14,394
31-Mar-2022 ₹227.10 ₹228.00 ₹220.00 ₹227.30 3.34% [₹7.35] 12,423
30-Mar-2022 ₹222.05 ₹228.70 ₹217.05 ₹219.95 -0.52% [-₹1.15] 10,594
29-Mar-2022 ₹227.00 ₹228.80 ₹216.40 ₹221.10 -1.84% [-₹4.15] 15,099
28-Mar-2022 ₹227.15 ₹232.40 ₹224.25 ₹225.25 0.67% [₹1.50] 14,996
25-Mar-2022 ₹239.00 ₹253.30 ₹213.85 ₹223.75 -4.09% [-₹9.55] 93,631
24-Mar-2022 ₹209.00 ₹246.80 ₹207.05 ₹233.30 12.98% [₹26.80] 1,26,554
23-Mar-2022 ₹210.25 ₹210.25 ₹205.30 ₹206.50 0.17% [₹0.35] 3,996
22-Mar-2022 ₹205.00 ₹208.75 ₹205.00 ₹206.15 -0.07% [-₹0.15] 4,355
21-Mar-2022 ₹211.65 ₹211.65 ₹202.10 ₹206.30 -0.43% [-₹0.90] 9,592
17-Mar-2022 ₹210.35 ₹213.70 ₹206.35 ₹207.20 -1.00% [-₹2.10] 8,276
16-Mar-2022 ₹207.70 ₹211.20 ₹204.00 ₹209.30 2.27% [₹4.65] 8,265
15-Mar-2022 ₹210.00 ₹212.00 ₹201.00 ₹204.65 -3.17% [-₹6.70] 11,285
14-Mar-2022 ₹211.00 ₹214.20 ₹207.05 ₹211.35 0.59% [₹1.25] 5,332
11-Mar-2022 ₹208.55 ₹214.00 ₹205.30 ₹210.10 2.91% [₹5.95] 5,494
10-Mar-2022 ₹218.40 ₹218.40 ₹202.00 ₹204.15 -2.27% [-₹4.75] 11,478
09-Mar-2022 ₹216.40 ₹216.95 ₹202.00 ₹208.90 1.31% [₹2.70] 9,408
08-Mar-2022 ₹196.15 ₹210.95 ₹196.15 ₹206.20 3.20% [₹6.40] 6,950
04-Mar-2022 ₹205.00 ₹211.15 ₹202.60 ₹205.30 -2.03% [-₹4.25] 6,976
03-Mar-2022 ₹218.00 ₹218.00 ₹208.40 ₹209.55 -1.23% [-₹2.60] 3,644
02-Mar-2022 ₹211.00 ₹213.65 ₹206.05 ₹212.15 2.17% [₹4.50] 6,223
28-Feb-2022 ₹210.00 ₹210.95 ₹202.35 ₹207.65 0.44% [₹0.90] 6,841
25-Feb-2022 ₹213.40 ₹213.40 ₹200.00 ₹206.75 3.48% [₹6.95] 12,119
24-Feb-2022 ₹197.00 ₹214.40 ₹195.00 ₹199.80 -5.80% [-₹12.30] 34,188
23-Feb-2022 ₹202.15 ₹216.95 ₹202.15 ₹212.10 3.41% [₹7.00] 10,770
22-Feb-2022 ₹200.00 ₹213.70 ₹195.45 ₹205.10 -4.07% [-₹8.70] 25,067
21-Feb-2022 ₹212.10 ₹220.80 ₹210.90 ₹213.80 -1.02% [-₹2.20] 12,382
18-Feb-2022 ₹212.50 ₹225.90 ₹210.35 ₹216.00 1.65% [₹3.50] 24,826
17-Feb-2022 ₹214.50 ₹219.85 ₹210.00 ₹212.50 0.54% [₹1.15] 8,669
16-Feb-2022 ₹219.05 ₹231.00 ₹209.40 ₹211.35 -3.03% [-₹6.60] 21,498
15-Feb-2022 ₹199.00 ₹231.80 ₹189.15 ₹217.95 6.71% [₹13.70] 54,054
14-Feb-2022 ₹210.55 ₹214.70 ₹193.85 ₹204.25 -6.22% [-₹13.55] 32,267
11-Feb-2022 ₹213.85 ₹224.95 ₹210.65 ₹217.80 -0.71% [-₹1.55] 12,760
10-Feb-2022 ₹240.60 ₹245.25 ₹216.50 ₹219.35 -6.50% [-₹15.25] 38,468
09-Feb-2022 ₹238.95 ₹238.95 ₹230.00 ₹234.60 1.27% [₹2.95] 23,210
08-Feb-2022 ₹237.00 ₹237.00 ₹228.00 ₹231.65 -0.45% [-₹1.05] 9,922
07-Feb-2022 ₹230.15 ₹238.90 ₹225.70 ₹232.70 0.22% [₹0.50] 8,502
04-Feb-2022 ₹238.65 ₹241.00 ₹230.35 ₹232.20 -2.70% [-₹6.45] 7,221
03-Feb-2022 ₹245.90 ₹246.00 ₹235.10 ₹238.65 -0.33% [-₹0.80] 12,975
02-Feb-2022 ₹248.00 ₹248.00 ₹238.00 ₹239.45 0.38% [₹0.90] 10,409
01-Feb-2022 ₹238.60 ₹244.75 ₹232.00 ₹238.55 -0.79% [-₹1.90] 8,849
31-Jan-2022 ₹252.00 ₹252.00 ₹239.55 ₹240.45 -1.21% [-₹2.95] 6,034
28-Jan-2022 ₹252.00 ₹252.00 ₹238.00 ₹243.40 -0.39% [-₹0.95] 16,642
27-Jan-2022 ₹232.60 ₹250.60 ₹232.60 ₹244.35 0.95% [₹2.30] 10,555
25-Jan-2022 ₹216.15 ₹245.50 ₹216.15 ₹242.05 6.16% [₹14.05] 18,269
24-Jan-2022 ₹257.00 ₹257.00 ₹225.00 ₹228.00 -9.60% [-₹24.20] 42,471
21-Jan-2022 ₹260.00 ₹263.00 ₹250.70 ₹252.20 -2.98% [-₹7.75] 28,726
20-Jan-2022 ₹263.45 ₹270.00 ₹253.55 ₹259.95 -1.33% [-₹3.50] 45,137
19-Jan-2022 ₹255.00 ₹279.70 ₹250.00 ₹263.45 6.42% [₹15.90] 1,52,016
18-Jan-2022 ₹257.00 ₹257.00 ₹245.00 ₹247.55 -2.33% [-₹5.90] 24,274
17-Jan-2022 ₹258.00 ₹264.80 ₹247.75 ₹253.45 -0.86% [-₹2.20] 1,13,700
14-Jan-2022 ₹245.00 ₹275.90 ₹236.40 ₹255.65 11.18% [₹25.70] 6,60,882
13-Jan-2022 ₹189.00 ₹229.95 ₹189.00 ₹229.95 19.98% [₹38.30] 64,860
12-Jan-2022 ₹190.10 ₹195.00 ₹188.00 ₹191.65 -0.16% [-₹0.30] 33,311
11-Jan-2022 ₹193.70 ₹198.70 ₹188.00 ₹191.95 0.10% [₹0.20] 6,594
10-Jan-2022 ₹189.75 ₹192.50 ₹184.90 ₹191.75 2.24% [₹4.20] 9,480
07-Jan-2022 ₹195.00 ₹195.00 ₹185.50 ₹187.55 -2.67% [-₹5.15] 6,245
06-Jan-2022 ₹193.70 ₹194.15 ₹190.05 ₹192.70 1.39% [₹2.65] 3,251
05-Jan-2022 ₹194.00 ₹195.00 ₹188.30 ₹190.05 -1.91% [-₹3.70] 8,294
04-Jan-2022 ₹198.70 ₹198.70 ₹192.60 ₹193.75 -0.44% [-₹0.85] 10,776
03-Jan-2022 ₹198.00 ₹198.00 ₹191.20 ₹194.60 -0.69% [-₹1.35] 9,698
31-Dec-2021 ₹198.55 ₹198.55 ₹195.00 ₹195.95 0.10% [₹0.20] 5,103
30-Dec-2021 ₹194.95 ₹199.90 ₹193.05 ₹195.75 0.41% [₹0.80] 14,311
29-Dec-2021 ₹199.90 ₹199.90 ₹186.35 ₹194.95 -0.28% [-₹0.55] 13,079
28-Dec-2021 ₹199.90 ₹201.00 ₹192.10 ₹195.50 0.49% [₹0.95] 14,164
27-Dec-2021 ₹195.00 ₹195.00 ₹185.00 ₹194.55 2.34% [₹4.45] 4,453
24-Dec-2021 ₹192.05 ₹192.05 ₹186.40 ₹190.10 1.25% [₹2.35] 1,005
23-Dec-2021 ₹194.85 ₹195.00 ₹184.05 ₹187.75 -1.18% [-₹2.25] 6,382
22-Dec-2021 ₹187.90 ₹193.55 ₹187.35 ₹190.00 4.28% [₹7.80] 2,831
21-Dec-2021 ₹188.00 ₹190.80 ₹179.00 ₹182.20 1.82% [₹3.25] 2,375
20-Dec-2021 ₹193.95 ₹193.95 ₹162.55 ₹178.95 -6.87% [-₹13.20] 15,652
17-Dec-2021 ₹195.95 ₹195.95 ₹190.50 ₹192.15 -0.62% [-₹1.20] 3,841
16-Dec-2021 ₹193.15 ₹198.90 ₹191.15 ₹193.35 -1.45% [-₹2.85] 5,291
15-Dec-2021 ₹198.70 ₹198.75 ₹195.00 ₹196.20 0.72% [₹1.40] 953
14-Dec-2021 ₹201.40 ₹201.50 ₹188.20 ₹194.80 -2.87% [-₹5.75] 4,512
13-Dec-2021 ₹204.50 ₹204.50 ₹197.55 ₹200.55 0.43% [₹0.85] 3,018
10-Dec-2021 ₹195.00 ₹201.95 ₹193.00 ₹199.70 1.91% [₹3.75] 2,845
09-Dec-2021 ₹201.80 ₹201.80 ₹195.00 ₹195.95 -1.88% [-₹3.75] 2,714
08-Dec-2021 ₹198.65 ₹202.45 ₹194.90 ₹199.70 0.15% [₹0.30] 6,142
07-Dec-2021 ₹202.25 ₹202.25 ₹195.35 ₹199.40 1.09% [₹2.15] 2,088
06-Dec-2021 ₹199.95 ₹199.95 ₹194.05 ₹197.25 1.05% [₹2.05] 1,517
03-Dec-2021 ₹202.95 ₹202.95 ₹190.35 ₹195.20 -1.86% [-₹3.70] 12,847
02-Dec-2021 ₹198.00 ₹200.00 ₹196.00 ₹198.90 0.28% [₹0.55] 2,178
01-Dec-2021 ₹190.00 ₹200.80 ₹187.85 ₹198.35 2.88% [₹5.55] 9,159