Madras Fertilizers Limited [MADRASFERT]

31-Mar-2023
Open : ₹58.80
High : ₹59.80
Low : ₹56.00
Close : ₹57.45
-1.20% [-₹0.70]

Moving Average

NameValueAction
Simple Moving Average (9) 57.43 Buy
Simple Moving Average (21) 58.38 Sell
Simple Moving Average (25) 57.92 Sell
Simple Moving Average (50) 59.42 Sell
Simple Moving Average (100) 61.57 Sell
Simple Moving Average (200) 55.04 Buy
NameValueAction
Exponential Moving Average (9) 57.35 Buy
Exponential Moving Average (21) 58.02 Sell
Exponential Moving Average (25) 58.26 Sell
Exponential Moving Average (50) 59.52 Sell
Exponential Moving Average (100) 59.21 Sell
Exponential Moving Average (200) 54.97 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 59.54 - -
R3 63.30 61.55 58.50 63.15 -
R2 61.55 60.10 58.15 61.47 -
R1 59.50 59.20 57.80 59.35 58.63
P 57.75 57.75 57.75 57.67 57.31
S1 55.70 56.30 57.10 55.55 54.83
S2 53.95 55.40 56.75 61.47 -
S3 51.90 53.95 56.41 51.75 -
S4 - - 55.36 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹58.80 ₹59.80 ₹56.00 ₹57.45 -1.20% [-₹0.70] 5,36,326
29-Mar-2023 ₹53.55 ₹58.70 ₹53.55 ₹58.15 6.80% [₹3.70] 7,51,776
28-Mar-2023 ₹56.05 ₹57.20 ₹53.20 ₹54.45 -1.36% [-₹0.75] 3,40,222
27-Mar-2023 ₹57.20 ₹57.60 ₹54.60 ₹55.20 -3.41% [-₹1.95] 2,11,078
24-Mar-2023 ₹59.25 ₹59.25 ₹56.70 ₹57.15 -3.05% [-₹1.80] 2,54,181
23-Mar-2023 ₹59.00 ₹60.35 ₹58.40 ₹58.95 0.77% [₹0.45] 6,35,397
22-Mar-2023 ₹58.95 ₹60.20 ₹58.20 ₹58.50 0.00% [₹0.00] 4,07,915
21-Mar-2023 ₹58.80 ₹60.25 ₹58.10 ₹58.50 -0.09% [-₹0.05] 3,80,750
20-Mar-2023 ₹58.00 ₹59.75 ₹57.90 ₹58.55 0.00% [₹0.00] 3,01,864
17-Mar-2023 ₹58.90 ₹59.70 ₹58.05 ₹58.55 0.86% [₹0.50] 2,64,198
16-Mar-2023 ₹58.95 ₹58.95 ₹57.05 ₹58.05 -0.94% [-₹0.55] 4,37,091
15-Mar-2023 ₹59.00 ₹60.75 ₹58.15 ₹58.60 0.77% [₹0.45] 9,84,051
14-Mar-2023 ₹60.20 ₹60.20 ₹57.15 ₹58.15 -2.10% [-₹1.25] 7,00,022
13-Mar-2023 ₹64.75 ₹64.75 ₹59.05 ₹59.40 -6.97% [-₹4.45] 9,57,516
10-Mar-2023 ₹60.00 ₹64.60 ₹59.25 ₹63.85 5.28% [₹3.20] 24,86,844
09-Mar-2023 ₹62.40 ₹63.90 ₹60.40 ₹60.65 -2.80% [-₹1.75] 12,80,931
08-Mar-2023 ₹59.75 ₹62.70 ₹58.20 ₹62.40 4.35% [₹2.60] 18,85,555
06-Mar-2023 ₹57.10 ₹62.00 ₹57.00 ₹59.80 5.00% [₹2.85] 18,20,392
03-Mar-2023 ₹56.75 ₹57.90 ₹56.05 ₹56.95 1.97% [₹1.10] 4,97,123
02-Mar-2023 ₹57.00 ₹57.45 ₹55.45 ₹55.85 -1.67% [-₹0.95] 2,27,820
01-Mar-2023 ₹56.00 ₹57.75 ₹55.55 ₹56.80 2.25% [₹1.25] 4,70,540
28-Feb-2023 ₹54.55 ₹55.95 ₹54.05 ₹55.55 2.30% [₹1.25] 4,82,937
27-Feb-2023 ₹56.10 ₹56.10 ₹54.10 ₹54.30 -3.38% [-₹1.90] 2,09,585
24-Feb-2023 ₹56.90 ₹57.70 ₹55.00 ₹56.20 0.54% [₹0.30] 3,52,923
23-Feb-2023 ₹56.50 ₹57.15 ₹55.55 ₹55.90 -0.62% [-₹0.35] 2,72,942
22-Feb-2023 ₹57.55 ₹57.55 ₹55.90 ₹56.25 -2.77% [-₹1.60] 1,62,859
21-Feb-2023 ₹58.65 ₹59.75 ₹57.15 ₹57.85 -1.95% [-₹1.15] 3,34,442
20-Feb-2023 ₹59.00 ₹59.90 ₹57.60 ₹59.00 0.00% [₹0.00] 4,90,840
17-Feb-2023 ₹59.50 ₹60.90 ₹58.25 ₹59.00 -1.17% [-₹0.70] 5,26,955
16-Feb-2023 ₹61.30 ₹61.85 ₹59.05 ₹59.70 -2.53% [-₹1.55] 7,98,986
15-Feb-2023 ₹60.50 ₹64.25 ₹59.35 ₹61.25 0.41% [₹0.25] 18,08,591
14-Feb-2023 ₹57.95 ₹63.95 ₹55.50 ₹61.00 9.61% [₹5.35] 34,14,820
13-Feb-2023 ₹57.40 ₹57.95 ₹55.20 ₹55.65 -2.62% [-₹1.50] 2,85,139
10-Feb-2023 ₹58.05 ₹58.80 ₹56.80 ₹57.15 -1.55% [-₹0.90] 3,15,081
09-Feb-2023 ₹57.95 ₹59.60 ₹57.05 ₹58.05 1.31% [₹0.75] 6,25,803
08-Feb-2023 ₹59.00 ₹60.10 ₹56.80 ₹57.30 -2.96% [-₹1.75] 5,41,608
07-Feb-2023 ₹60.10 ₹62.30 ₹57.75 ₹59.05 0.00% [₹0.00] 12,29,048
06-Feb-2023 ₹59.00 ₹60.10 ₹58.35 ₹59.05 -0.34% [-₹0.20] 2,74,076
03-Feb-2023 ₹60.10 ₹61.10 ₹57.05 ₹59.25 -1.17% [-₹0.70] 5,34,870
02-Feb-2023 ₹60.00 ₹61.95 ₹58.40 ₹59.95 -1.40% [-₹0.85] 3,23,934
01-Feb-2023 ₹64.40 ₹65.95 ₹60.15 ₹60.80 -3.26% [-₹2.05] 11,94,890
31-Jan-2023 ₹61.25 ₹62.85 ₹60.30 ₹62.85 4.92% [₹2.95] 3,38,353
30-Jan-2023 ₹59.50 ₹62.45 ₹58.20 ₹59.90 -0.99% [-₹0.60] 3,99,255
27-Jan-2023 ₹63.30 ₹64.20 ₹60.05 ₹60.50 -4.27% [-₹2.70] 3,36,907
25-Jan-2023 ₹65.55 ₹65.90 ₹63.00 ₹63.20 -3.81% [-₹2.50] 2,63,635
24-Jan-2023 ₹67.70 ₹67.70 ₹65.30 ₹65.70 -2.16% [-₹1.45] 2,81,762
23-Jan-2023 ₹66.00 ₹69.20 ₹66.00 ₹67.15 1.82% [₹1.20] 9,62,853
20-Jan-2023 ₹68.40 ₹68.40 ₹65.65 ₹65.95 -2.87% [-₹1.95] 5,18,436
19-Jan-2023 ₹69.00 ₹70.00 ₹67.50 ₹67.90 -2.30% [-₹1.60] 7,02,985
18-Jan-2023 ₹69.60 ₹71.90 ₹68.30 ₹69.50 -0.29% [-₹0.20] 14,86,225
17-Jan-2023 ₹66.70 ₹69.75 ₹64.35 ₹69.70 4.89% [₹3.25] 21,02,377
16-Jan-2023 ₹69.40 ₹69.95 ₹65.70 ₹66.45 -3.35% [-₹2.30] 4,32,929
13-Jan-2023 ₹69.95 ₹70.30 ₹68.40 ₹68.75 -1.22% [-₹0.85] 2,94,441
12-Jan-2023 ₹69.70 ₹71.80 ₹68.60 ₹69.60 -0.07% [-₹0.05] 5,83,709
11-Jan-2023 ₹69.20 ₹71.25 ₹68.65 ₹69.65 0.65% [₹0.45] 4,51,640
10-Jan-2023 ₹71.40 ₹71.40 ₹68.60 ₹69.20 -2.40% [-₹1.70] 5,51,667
09-Jan-2023 ₹72.80 ₹73.90 ₹70.45 ₹70.90 -1.25% [-₹0.90] 6,49,946
06-Jan-2023 ₹75.00 ₹75.65 ₹71.20 ₹71.80 -4.14% [-₹3.10] 11,75,366
05-Jan-2023 ₹77.00 ₹77.60 ₹73.60 ₹74.90 -2.09% [-₹1.60] 16,23,399
04-Jan-2023 ₹73.10 ₹76.50 ₹73.10 ₹76.50 4.94% [₹3.60] 34,60,771
03-Jan-2023 ₹74.95 ₹75.95 ₹71.65 ₹72.90 -2.02% [-₹1.50] 13,77,492
02-Jan-2023 ₹78.00 ₹78.45 ₹73.80 ₹74.40 -4.12% [-₹3.20] 13,24,971
30-Dec-2022 ₹78.80 ₹79.40 ₹76.45 ₹77.60 0.26% [₹0.20] 24,38,794
29-Dec-2022 ₹78.90 ₹80.65 ₹76.35 ₹77.40 -1.96% [-₹1.55] 48,51,058
28-Dec-2022 ₹76.00 ₹78.95 ₹73.65 ₹78.95 4.99% [₹3.75] 70,30,451
27-Dec-2022 ₹74.70 ₹75.20 ₹72.30 ₹75.20 4.95% [₹3.55] 23,01,562
26-Dec-2022 ₹70.10 ₹71.65 ₹68.80 ₹71.65 4.98% [₹3.40] 11,70,644
23-Dec-2022 ₹72.80 ₹78.90 ₹67.90 ₹68.25 -9.48% [-₹7.15] 42,45,782
22-Dec-2022 ₹82.70 ₹82.70 ₹75.40 ₹75.40 -9.97% [-₹8.35] 55,72,895
21-Dec-2022 ₹95.00 ₹96.45 ₹83.75 ₹83.75 -9.99% [-₹9.30] 71,27,354
20-Dec-2022 ₹84.40 ₹93.05 ₹83.25 ₹93.05 9.99% [₹8.45] 78,66,002
19-Dec-2022 ₹93.95 ₹94.60 ₹82.55 ₹84.60 -4.24% [-₹3.75] 1,42,43,202
16-Dec-2022 ₹75.55 ₹88.35 ₹75.55 ₹88.35 19.96% [₹14.70] 2,54,27,700
15-Dec-2022 ₹61.35 ₹73.65 ₹61.00 ₹73.65 19.95% [₹12.25] 1,33,17,041
14-Dec-2022 ₹64.25 ₹64.25 ₹60.55 ₹61.40 -3.84% [-₹2.45] 17,84,130
13-Dec-2022 ₹65.00 ₹65.30 ₹63.00 ₹63.85 0.08% [₹0.05] 16,00,747
12-Dec-2022 ₹60.80 ₹64.70 ₹59.30 ₹63.80 4.68% [₹2.85] 23,07,181
09-Dec-2022 ₹65.20 ₹65.50 ₹58.65 ₹60.95 -5.65% [-₹3.65] 28,36,878
08-Dec-2022 ₹61.45 ₹65.90 ₹61.00 ₹64.60 6.43% [₹3.90] 56,69,771
07-Dec-2022 ₹58.35 ₹61.80 ₹57.50 ₹60.70 5.75% [₹3.30] 55,76,248
06-Dec-2022 ₹53.55 ₹58.50 ₹52.95 ₹57.40 7.29% [₹3.90] 39,15,071
05-Dec-2022 ₹54.10 ₹55.30 ₹52.90 ₹53.50 -0.65% [-₹0.35] 5,22,648
02-Dec-2022 ₹52.60 ₹54.90 ₹52.60 ₹53.85 1.70% [₹0.90] 10,23,909
01-Dec-2022 ₹52.65 ₹53.95 ₹52.40 ₹52.95 0.86% [₹0.45] 3,83,297
30-Nov-2022 ₹53.65 ₹53.80 ₹52.00 ₹52.50 -1.69% [-₹0.90] 3,51,458
29-Nov-2022 ₹54.90 ₹55.30 ₹53.05 ₹53.40 -1.02% [-₹0.55] 6,17,734
28-Nov-2022 ₹51.75 ₹55.00 ₹51.40 ₹53.95 4.96% [₹2.55] 27,09,040
25-Nov-2022 ₹52.00 ₹52.45 ₹51.25 ₹51.40 -1.15% [-₹0.60] 4,76,899
24-Nov-2022 ₹50.95 ₹53.85 ₹50.20 ₹52.00 3.69% [₹1.85] 22,63,003
23-Nov-2022 ₹46.95 ₹53.15 ₹46.75 ₹50.15 7.50% [₹3.50] 34,69,640
22-Nov-2022 ₹49.20 ₹49.20 ₹46.30 ₹46.65 -4.01% [-₹1.95] 3,19,636
21-Nov-2022 ₹45.00 ₹49.20 ₹44.60 ₹48.60 8.60% [₹3.85] 10,83,340
18-Nov-2022 ₹45.65 ₹46.30 ₹44.00 ₹44.75 -1.97% [-₹0.90] 2,39,003
17-Nov-2022 ₹46.35 ₹46.35 ₹45.25 ₹45.65 -1.51% [-₹0.70] 1,05,800
14-Nov-2022 ₹48.45 ₹48.50 ₹47.00 ₹47.25 -1.36% [-₹0.65] 1,71,188
11-Nov-2022 ₹48.95 ₹49.00 ₹47.65 ₹47.90 -0.21% [-₹0.10] 2,53,393
10-Nov-2022 ₹49.50 ₹49.95 ₹47.60 ₹48.00 -3.61% [-₹1.80] 2,69,770
09-Nov-2022 ₹49.95 ₹50.95 ₹49.55 ₹49.80 0.61% [₹0.30] 5,29,200
07-Nov-2022 ₹49.25 ₹49.95 ₹48.40 ₹49.50 1.64% [₹0.80] 3,53,421
04-Nov-2022 ₹48.95 ₹49.40 ₹48.35 ₹48.70 0.41% [₹0.20] 1,86,625
03-Nov-2022 ₹49.25 ₹49.45 ₹48.20 ₹48.50 -0.82% [-₹0.40] 1,82,155
31-Oct-2022 ₹50.50 ₹50.50 ₹48.15 ₹48.60 -2.61% [-₹1.30] 1,56,708
27-Oct-2022 ₹50.35 ₹51.50 ₹50.05 ₹50.30 0.10% [₹0.05] 1,88,702
25-Oct-2022 ₹50.10 ₹51.30 ₹50.10 ₹50.25 -1.28% [-₹0.65] 1,87,256
24-Oct-2022 ₹50.00 ₹52.00 ₹49.55 ₹50.90 2.11% [₹1.05] 59,886
20-Oct-2022 ₹50.55 ₹51.30 ₹49.05 ₹50.50 -0.10% [-₹0.05] 2,04,561
19-Oct-2022 ₹51.30 ₹52.20 ₹50.45 ₹50.55 -0.79% [-₹0.40] 2,78,688
18-Oct-2022 ₹49.40 ₹51.95 ₹49.40 ₹50.95 3.66% [₹1.80] 3,64,594
17-Oct-2022 ₹49.65 ₹50.30 ₹49.00 ₹49.15 -1.01% [-₹0.50] 1,86,129
14-Oct-2022 ₹50.40 ₹50.95 ₹49.25 ₹49.65 -0.30% [-₹0.15] 1,60,326
13-Oct-2022 ₹50.25 ₹50.50 ₹49.25 ₹49.80 -0.10% [-₹0.05] 1,35,627
12-Oct-2022 ₹50.40 ₹50.70 ₹49.20 ₹49.85 -0.10% [-₹0.05] 1,90,796
11-Oct-2022 ₹52.90 ₹53.95 ₹49.40 ₹49.90 -5.22% [-₹2.75] 4,70,353
10-Oct-2022 ₹51.55 ₹54.35 ₹51.50 ₹52.65 1.35% [₹0.70] 6,06,036
07-Oct-2022 ₹52.50 ₹52.55 ₹51.35 ₹51.95 -1.05% [-₹0.55] 2,52,276
06-Oct-2022 ₹52.35 ₹53.00 ₹51.10 ₹52.50 1.94% [₹1.00] 3,03,339
04-Oct-2022 ₹51.60 ₹51.95 ₹51.10 ₹51.50 1.28% [₹0.65] 1,58,583
03-Oct-2022 ₹51.75 ₹52.90 ₹50.35 ₹50.85 -3.88% [-₹2.05] 3,11,031
30-Sep-2022 ₹51.05 ₹53.80 ₹50.75 ₹52.90 2.12% [₹1.10] 7,49,027
29-Sep-2022 ₹51.15 ₹52.45 ₹49.30 ₹51.80 2.88% [₹1.45] 3,54,818
28-Sep-2022 ₹47.00 ₹51.70 ₹47.00 ₹50.35 3.81% [₹1.85] 5,43,575
26-Sep-2022 ₹48.60 ₹48.65 ₹45.30 ₹45.80 -6.24% [-₹3.05] 3,75,156
23-Sep-2022 ₹49.65 ₹50.20 ₹48.55 ₹48.85 -0.81% [-₹0.40] 2,52,130
22-Sep-2022 ₹50.40 ₹51.45 ₹48.45 ₹49.25 -2.18% [-₹1.10] 4,91,019
21-Sep-2022 ₹53.10 ₹53.65 ₹50.15 ₹50.35 -4.82% [-₹2.55] 4,80,963
20-Sep-2022 ₹53.50 ₹54.00 ₹52.75 ₹52.90 -0.38% [-₹0.20] 2,57,181
19-Sep-2022 ₹53.65 ₹55.75 ₹52.20 ₹53.10 -0.47% [-₹0.25] 6,12,323
16-Sep-2022 ₹53.05 ₹57.35 ₹52.20 ₹53.35 0.47% [₹0.25] 28,51,982
15-Sep-2022 ₹53.50 ₹54.30 ₹52.60 ₹53.10 -0.38% [-₹0.20] 3,34,248
14-Sep-2022 ₹52.70 ₹55.90 ₹52.50 ₹53.30 0.38% [₹0.20] 6,47,787
13-Sep-2022 ₹54.00 ₹54.40 ₹52.85 ₹53.10 -1.21% [-₹0.65] 3,34,425
12-Sep-2022 ₹53.65 ₹54.30 ₹51.75 ₹53.75 0.94% [₹0.50] 5,95,308
09-Sep-2022 ₹54.90 ₹56.00 ₹52.80 ₹53.25 -2.29% [-₹1.25] 4,44,088
08-Sep-2022 ₹55.70 ₹56.90 ₹54.30 ₹54.50 -1.62% [-₹0.90] 5,60,427
07-Sep-2022 ₹55.50 ₹57.50 ₹54.60 ₹55.40 0.54% [₹0.30] 8,67,958
06-Sep-2022 ₹51.80 ₹56.90 ₹51.80 ₹55.10 7.30% [₹3.75] 32,50,255
05-Sep-2022 ₹51.30 ₹51.70 ₹50.70 ₹51.35 0.69% [₹0.35] 2,98,825
02-Sep-2022 ₹53.15 ₹53.60 ₹50.65 ₹51.00 -3.41% [-₹1.80] 4,27,770
01-Sep-2022 ₹49.50 ₹53.00 ₹49.45 ₹52.80 5.81% [₹2.90] 15,00,314
30-Aug-2022 ₹49.95 ₹50.90 ₹49.35 ₹49.90 1.11% [₹0.55] 2,21,472
29-Aug-2022 ₹48.00 ₹49.90 ₹47.05 ₹49.35 -2.28% [-₹1.15] 3,02,781
26-Aug-2022 ₹50.40 ₹52.30 ₹50.05 ₹50.50 0.70% [₹0.35] 7,61,734
25-Aug-2022 ₹49.00 ₹52.45 ₹49.00 ₹50.15 0.91% [₹0.45] 11,85,465
24-Aug-2022 ₹47.45 ₹50.10 ₹47.45 ₹49.70 4.74% [₹2.25] 7,76,866
23-Aug-2022 ₹46.45 ₹47.95 ₹46.05 ₹47.45 2.26% [₹1.05] 2,18,238
22-Aug-2022 ₹47.55 ₹48.20 ₹46.10 ₹46.40 -3.63% [-₹1.75] 2,31,722
19-Aug-2022 ₹49.70 ₹50.30 ₹47.95 ₹48.15 -2.33% [-₹1.15] 3,55,331
18-Aug-2022 ₹49.05 ₹50.50 ₹48.80 ₹49.30 0.51% [₹0.25] 3,21,653
17-Aug-2022 ₹49.75 ₹49.85 ₹48.70 ₹49.05 -0.91% [-₹0.45] 2,81,109
16-Aug-2022 ₹48.30 ₹50.20 ₹47.65 ₹49.50 3.13% [₹1.50] 5,25,189
12-Aug-2022 ₹48.30 ₹48.85 ₹47.70 ₹48.00 -1.94% [-₹0.95] 4,36,663
11-Aug-2022 ₹50.65 ₹50.65 ₹48.05 ₹48.95 -2.78% [-₹1.40] 6,20,603
10-Aug-2022 ₹52.75 ₹52.75 ₹50.05 ₹50.35 -4.10% [-₹2.15] 9,31,906
05-Aug-2022 ₹49.50 ₹49.50 ₹47.50 ₹47.90 -2.15% [-₹1.05] 8,85,003
04-Aug-2022 ₹45.40 ₹50.00 ₹45.30 ₹48.95 8.06% [₹3.65] 22,15,765
03-Aug-2022 ₹46.00 ₹46.70 ₹45.15 ₹45.30 -1.31% [-₹0.60] 1,97,893
02-Aug-2022 ₹46.30 ₹46.95 ₹45.60 ₹45.90 -0.97% [-₹0.45] 2,75,313
01-Aug-2022 ₹45.10 ₹46.95 ₹44.55 ₹46.35 2.89% [₹1.30] 3,16,547
29-Jul-2022 ₹44.35 ₹46.15 ₹44.35 ₹45.05 1.69% [₹0.75] 4,63,058
28-Jul-2022 ₹45.00 ₹45.20 ₹44.20 ₹44.30 -0.67% [-₹0.30] 1,73,991
27-Jul-2022 ₹45.20 ₹45.70 ₹44.20 ₹44.60 -1.11% [-₹0.50] 3,54,250
26-Jul-2022 ₹46.15 ₹46.80 ₹44.95 ₹45.10 -2.70% [-₹1.25] 1,30,453
25-Jul-2022 ₹48.50 ₹48.50 ₹46.10 ₹46.35 -3.34% [-₹1.60] 2,17,191
22-Jul-2022 ₹47.40 ₹49.00 ₹47.10 ₹47.95 2.13% [₹1.00] 6,92,176
21-Jul-2022 ₹46.95 ₹47.50 ₹46.30 ₹46.95 0.64% [₹0.30] 1,83,967
20-Jul-2022 ₹46.60 ₹47.65 ₹46.25 ₹46.65 1.19% [₹0.55] 3,49,212
19-Jul-2022 ₹46.20 ₹46.60 ₹45.80 ₹46.10 0.55% [₹0.25] 1,38,931
18-Jul-2022 ₹46.30 ₹46.80 ₹44.25 ₹45.85 0.00% [₹0.00] 2,79,941
15-Jul-2022 ₹45.70 ₹46.50 ₹45.00 ₹45.85 1.10% [₹0.50] 1,32,956
14-Jul-2022 ₹45.80 ₹46.35 ₹45.10 ₹45.35 -0.98% [-₹0.45] 1,19,042
13-Jul-2022 ₹46.70 ₹46.95 ₹45.10 ₹45.80 -0.87% [-₹0.40] 1,44,597
12-Jul-2022 ₹46.35 ₹47.80 ₹46.10 ₹46.20 -0.86% [-₹0.40] 2,76,242
11-Jul-2022 ₹45.90 ₹47.70 ₹45.75 ₹46.60 0.65% [₹0.30] 3,35,332
08-Jul-2022 ₹46.80 ₹47.30 ₹45.80 ₹46.30 -0.22% [-₹0.10] 1,71,221
07-Jul-2022 ₹46.40 ₹47.25 ₹45.85 ₹46.40 1.20% [₹0.55] 1,87,583
06-Jul-2022 ₹45.60 ₹46.35 ₹44.90 ₹45.85 1.10% [₹0.50] 2,31,426
05-Jul-2022 ₹46.50 ₹46.95 ₹44.60 ₹45.35 -3.92% [-₹1.85] 4,64,137
04-Jul-2022 ₹43.60 ₹50.65 ₹43.10 ₹47.20 8.76% [₹3.80] 11,31,126
01-Jul-2022 ₹43.95 ₹44.10 ₹42.45 ₹43.40 -0.46% [-₹0.20] 1,30,582
30-Jun-2022 ₹44.65 ₹45.20 ₹43.50 ₹43.60 -1.91% [-₹0.85] 1,89,739
29-Jun-2022 ₹43.45 ₹45.90 ₹42.40 ₹44.45 1.60% [₹0.70] 2,16,498
28-Jun-2022 ₹43.70 ₹43.95 ₹42.50 ₹43.75 -0.23% [-₹0.10] 1,35,395
27-Jun-2022 ₹43.65 ₹44.50 ₹43.30 ₹43.85 2.33% [₹1.00] 2,52,134
24-Jun-2022 ₹42.75 ₹43.40 ₹42.40 ₹42.85 1.78% [₹0.75] 2,31,215
22-Jun-2022 ₹43.95 ₹43.95 ₹40.60 ₹40.85 -5.44% [-₹2.35] 3,68,986
21-Jun-2022 ₹40.00 ₹43.80 ₹40.00 ₹43.20 12.79% [₹4.90] 10,12,230
20-Jun-2022 ₹42.50 ₹42.85 ₹36.35 ₹38.30 -9.78% [-₹4.15] 4,96,322
17-Jun-2022 ₹42.15 ₹43.50 ₹41.60 ₹42.45 -2.30% [-₹1.00] 2,28,544
16-Jun-2022 ₹45.50 ₹46.50 ₹43.00 ₹43.45 -3.12% [-₹1.40] 3,20,056
15-Jun-2022 ₹45.80 ₹46.30 ₹44.40 ₹44.85 -0.66% [-₹0.30] 2,75,986
14-Jun-2022 ₹45.10 ₹46.50 ₹45.00 ₹45.15 0.00% [₹0.00] 1,98,818
13-Jun-2022 ₹48.00 ₹48.20 ₹44.85 ₹45.15 -7.29% [-₹3.55] 3,24,411
10-Jun-2022 ₹48.90 ₹49.65 ₹48.45 ₹48.70 -1.12% [-₹0.55] 2,31,061
09-Jun-2022 ₹49.60 ₹50.65 ₹48.80 ₹49.25 -0.61% [-₹0.30] 2,58,173
08-Jun-2022 ₹52.10 ₹52.15 ₹48.95 ₹49.55 -4.25% [-₹2.20] 3,71,418
07-Jun-2022 ₹52.40 ₹53.30 ₹51.25 ₹51.75 -0.38% [-₹0.20] 8,23,390
06-Jun-2022 ₹49.90 ₹53.40 ₹48.20 ₹51.95 4.84% [₹2.40] 11,91,839
03-Jun-2022 ₹51.00 ₹52.80 ₹49.10 ₹49.55 -1.88% [-₹0.95] 5,42,645
02-Jun-2022 ₹51.40 ₹51.75 ₹50.10 ₹50.50 -1.08% [-₹0.55] 2,62,199
01-Jun-2022 ₹49.25 ₹52.20 ₹49.25 ₹51.05 3.65% [₹1.80] 5,21,837
31-May-2022 ₹49.30 ₹49.90 ₹48.65 ₹49.25 0.61% [₹0.30] 2,39,376
30-May-2022 ₹48.65 ₹49.70 ₹48.45 ₹48.95 1.66% [₹0.80] 2,01,097
27-May-2022 ₹48.40 ₹49.70 ₹47.65 ₹48.15 1.26% [₹0.60] 3,07,456
26-May-2022 ₹48.00 ₹48.85 ₹44.80 ₹47.55 1.17% [₹0.55] 5,03,799
25-May-2022 ₹51.60 ₹52.55 ₹46.60 ₹47.00 -8.11% [-₹4.15] 4,50,968
24-May-2022 ₹51.30 ₹52.80 ₹51.00 ₹51.15 -0.29% [-₹0.15] 4,68,404
23-May-2022 ₹53.40 ₹54.20 ₹50.50 ₹51.30 -3.48% [-₹1.85] 7,99,447
20-May-2022 ₹52.00 ₹53.80 ₹51.20 ₹53.15 4.32% [₹2.20] 14,25,922
19-May-2022 ₹48.90 ₹53.90 ₹47.25 ₹50.95 2.10% [₹1.05] 32,62,120
18-May-2022 ₹47.80 ₹51.60 ₹46.25 ₹49.90 5.27% [₹2.50] 8,72,716
17-May-2022 ₹45.50 ₹47.85 ₹45.20 ₹47.40 5.10% [₹2.30] 3,65,231
16-May-2022 ₹43.10 ₹45.75 ₹42.55 ₹45.10 4.64% [₹2.00] 3,22,229
13-May-2022 ₹43.80 ₹45.30 ₹42.70 ₹43.10 1.53% [₹0.65] 3,35,419
12-May-2022 ₹42.50 ₹43.85 ₹41.50 ₹42.45 -0.82% [-₹0.35] 3,15,139
11-May-2022 ₹46.45 ₹46.45 ₹41.40 ₹42.80 -4.68% [-₹2.10] 5,70,455
10-May-2022 ₹43.80 ₹47.35 ₹43.65 ₹44.90 1.81% [₹0.80] 5,24,794
09-May-2022 ₹47.00 ₹47.30 ₹43.15 ₹44.10 -7.93% [-₹3.80] 8,01,897
06-May-2022 ₹50.50 ₹50.50 ₹46.55 ₹47.90 -5.05% [-₹2.55] 8,30,360
05-May-2022 ₹50.80 ₹52.00 ₹50.20 ₹50.45 0.70% [₹0.35] 3,60,210
04-May-2022 ₹52.50 ₹54.50 ₹49.25 ₹50.10 -3.84% [-₹2.00] 6,64,387
02-May-2022 ₹53.15 ₹54.25 ₹51.20 ₹52.10 -5.27% [-₹2.90] 6,79,697
29-Apr-2022 ₹56.60 ₹58.50 ₹54.50 ₹55.00 -2.74% [-₹1.55] 5,75,456
28-Apr-2022 ₹58.30 ₹58.70 ₹55.80 ₹56.55 -2.25% [-₹1.30] 8,35,411
27-Apr-2022 ₹55.45 ₹58.80 ₹53.75 ₹57.85 3.67% [₹2.05] 17,82,750
26-Apr-2022 ₹55.90 ₹57.85 ₹54.60 ₹55.80 0.90% [₹0.50] 8,35,234
25-Apr-2022 ₹57.90 ₹61.80 ₹53.75 ₹55.30 -3.57% [-₹2.05] 32,83,742
22-Apr-2022 ₹55.00 ₹60.00 ₹54.90 ₹57.35 4.46% [₹2.45] 33,94,043
21-Apr-2022 ₹51.85 ₹55.75 ₹50.40 ₹54.90 8.28% [₹4.20] 35,30,431
20-Apr-2022 ₹50.90 ₹52.20 ₹49.10 ₹50.70 -0.39% [-₹0.20] 8,63,441
19-Apr-2022 ₹53.85 ₹54.90 ₹50.05 ₹50.90 -4.86% [-₹2.60] 17,49,416
18-Apr-2022 ₹50.50 ₹54.40 ₹48.80 ₹53.50 5.84% [₹2.95] 25,76,622
13-Apr-2022 ₹50.95 ₹51.75 ₹49.60 ₹50.55 3.69% [₹1.80] 10,25,605
12-Apr-2022 ₹50.10 ₹50.35 ₹47.80 ₹48.75 -2.79% [-₹1.40] 5,94,748
11-Apr-2022 ₹51.25 ₹51.90 ₹50.00 ₹50.15 -1.57% [-₹0.80] 6,37,492
08-Apr-2022 ₹51.85 ₹51.90 ₹50.70 ₹50.95 -0.20% [-₹0.10] 6,36,093
07-Apr-2022 ₹51.50 ₹53.80 ₹50.50 ₹51.05 -1.54% [-₹0.80] 15,39,529
06-Apr-2022 ₹51.05 ₹52.95 ₹50.60 ₹51.85 0.88% [₹0.45] 14,55,291
05-Apr-2022 ₹53.60 ₹53.90 ₹51.00 ₹51.40 -3.29% [-₹1.75] 13,87,556
04-Apr-2022 ₹53.75 ₹54.75 ₹51.50 ₹53.15 0.09% [₹0.05] 21,63,672
01-Apr-2022 ₹49.45 ₹54.35 ₹48.70 ₹53.10 7.38% [₹3.65] 24,71,231
31-Mar-2022 ₹51.55 ₹53.10 ₹48.60 ₹49.45 -4.07% [-₹2.10] 20,57,693
30-Mar-2022 ₹56.50 ₹56.80 ₹50.50 ₹51.55 -6.70% [-₹3.70] 36,68,402
29-Mar-2022 ₹46.10 ₹55.25 ₹45.80 ₹55.25 19.98% [₹9.20] 67,35,784
28-Mar-2022 ₹41.95 ₹47.45 ₹40.60 ₹46.05 11.37% [₹4.70] 44,82,987
25-Mar-2022 ₹42.30 ₹42.70 ₹40.00 ₹41.35 -1.55% [-₹0.65] 12,90,066
24-Mar-2022 ₹41.10 ₹42.90 ₹40.35 ₹42.00 2.69% [₹1.10] 18,89,399
23-Mar-2022 ₹45.45 ₹45.80 ₹40.60 ₹40.90 -6.62% [-₹2.90] 44,46,628
22-Mar-2022 ₹37.30 ₹43.80 ₹37.30 ₹43.80 20.00% [₹7.30] 78,03,570
21-Mar-2022 ₹34.50 ₹37.65 ₹34.05 ₹36.50 6.41% [₹2.20] 17,88,517
17-Mar-2022 ₹34.15 ₹35.35 ₹33.30 ₹34.30 1.78% [₹0.60] 4,09,614
16-Mar-2022 ₹34.20 ₹34.40 ₹33.25 ₹33.70 0.30% [₹0.10] 1,32,749
15-Mar-2022 ₹35.00 ₹35.15 ₹33.05 ₹33.60 -3.45% [-₹1.20] 2,29,661
14-Mar-2022 ₹35.90 ₹36.55 ₹34.45 ₹34.80 -0.85% [-₹0.30] 10,54,525
11-Mar-2022 ₹31.95 ₹35.90 ₹31.55 ₹35.10 10.90% [₹3.45] 19,57,436
10-Mar-2022 ₹32.65 ₹32.90 ₹31.45 ₹31.65 -1.86% [-₹0.60] 1,83,289
09-Mar-2022 ₹31.25 ₹32.95 ₹31.25 ₹32.25 3.04% [₹0.95] 3,45,060
08-Mar-2022 ₹30.35 ₹31.70 ₹30.25 ₹31.30 2.79% [₹0.85] 1,55,195
04-Mar-2022 ₹31.70 ₹31.70 ₹30.20 ₹31.10 -2.20% [-₹0.70] 87,866
03-Mar-2022 ₹32.40 ₹32.70 ₹31.60 ₹31.80 0.32% [₹0.10] 1,67,059
02-Mar-2022 ₹30.20 ₹33.00 ₹30.20 ₹31.70 1.93% [₹0.60] 3,74,319
28-Feb-2022 ₹30.35 ₹31.90 ₹29.80 ₹31.10 2.64% [₹0.80] 1,23,736
25-Feb-2022 ₹29.00 ₹31.25 ₹29.00 ₹30.30 7.83% [₹2.20] 2,38,244
24-Feb-2022 ₹29.95 ₹30.45 ₹27.75 ₹28.10 -10.51% [-₹3.30] 1,75,702
23-Feb-2022 ₹30.30 ₹31.75 ₹30.30 ₹31.40 3.80% [₹1.15] 1,39,802
22-Feb-2022 ₹31.00 ₹31.40 ₹29.65 ₹30.25 -3.51% [-₹1.10] 2,00,596
21-Feb-2022 ₹32.35 ₹32.80 ₹31.20 ₹31.35 -5.14% [-₹1.70] 1,54,227
18-Feb-2022 ₹33.70 ₹33.70 ₹32.70 ₹33.05 -1.49% [-₹0.50] 1,44,566
17-Feb-2022 ₹33.80 ₹34.45 ₹33.20 ₹33.55 -0.15% [-₹0.05] 2,20,736
16-Feb-2022 ₹33.20 ₹34.75 ₹33.00 ₹33.60 1.66% [₹0.55] 3,97,554
15-Feb-2022 ₹32.90 ₹33.50 ₹31.60 ₹33.05 3.44% [₹1.10] 2,94,809
14-Feb-2022 ₹33.00 ₹33.85 ₹31.50 ₹31.95 -8.58% [-₹3.00] 3,02,969
11-Feb-2022 ₹36.85 ₹37.35 ₹34.65 ₹34.95 -4.64% [-₹1.70] 10,84,698
10-Feb-2022 ₹32.45 ₹38.30 ₹32.10 ₹36.65 12.94% [₹4.20] 26,03,784
09-Feb-2022 ₹32.50 ₹32.95 ₹32.10 ₹32.45 1.09% [₹0.35] 1,24,780
08-Feb-2022 ₹33.35 ₹33.65 ₹31.85 ₹32.10 -3.75% [-₹1.25] 3,32,016
07-Feb-2022 ₹32.75 ₹34.15 ₹32.75 ₹33.35 -0.15% [-₹0.05] 3,28,153
04-Feb-2022 ₹34.50 ₹34.75 ₹33.10 ₹33.40 0.15% [₹0.05] 6,46,488
03-Feb-2022 ₹32.35 ₹35.80 ₹31.50 ₹33.35 2.93% [₹0.95] 5,60,229
02-Feb-2022 ₹33.45 ₹33.45 ₹32.10 ₹32.40 -1.82% [-₹0.60] 4,41,210
01-Feb-2022 ₹35.75 ₹37.25 ₹32.60 ₹33.00 -7.04% [-₹2.50] 10,51,186
31-Jan-2022 ₹35.50 ₹36.25 ₹35.20 ₹35.50 1.14% [₹0.40] 3,38,993
28-Jan-2022 ₹35.25 ₹36.50 ₹34.90 ₹35.10 0.43% [₹0.15] 4,23,524
27-Jan-2022 ₹34.60 ₹36.15 ₹33.90 ₹34.95 -0.71% [-₹0.25] 5,06,525
25-Jan-2022 ₹33.00 ₹35.70 ₹32.00 ₹35.20 4.14% [₹1.40] 6,02,274
24-Jan-2022 ₹37.25 ₹37.75 ₹33.05 ₹33.80 -8.89% [-₹3.30] 7,35,721
21-Jan-2022 ₹36.00 ₹38.45 ₹35.90 ₹37.10 2.20% [₹0.80] 15,75,130
20-Jan-2022 ₹36.75 ₹37.35 ₹36.10 ₹36.30 -0.95% [-₹0.35] 4,91,690
19-Jan-2022 ₹36.15 ₹37.25 ₹35.35 ₹36.65 1.81% [₹0.65] 8,44,441
18-Jan-2022 ₹37.35 ₹39.35 ₹35.30 ₹36.00 -2.31% [-₹0.85] 39,18,631
17-Jan-2022 ₹33.80 ₹37.25 ₹33.30 ₹36.85 10.83% [₹3.60] 46,66,419
14-Jan-2022 ₹32.20 ₹33.45 ₹32.00 ₹33.25 3.26% [₹1.05] 5,28,404
13-Jan-2022 ₹32.85 ₹32.95 ₹32.05 ₹32.20 -1.53% [-₹0.50] 4,96,203
12-Jan-2022 ₹32.85 ₹33.50 ₹32.50 ₹32.70 0.62% [₹0.20] 5,78,127
11-Jan-2022 ₹32.30 ₹33.60 ₹32.10 ₹32.50 -0.91% [-₹0.30] 5,32,407
10-Jan-2022 ₹32.85 ₹33.50 ₹32.35 ₹32.80 1.55% [₹0.50] 5,94,957
07-Jan-2022 ₹33.50 ₹33.50 ₹31.80 ₹32.30 -3.29% [-₹1.10] 5,62,753
06-Jan-2022 ₹30.35 ₹34.20 ₹30.20 ₹33.40 7.57% [₹2.35] 27,81,589
05-Jan-2022 ₹29.40 ₹31.60 ₹29.30 ₹31.05 5.61% [₹1.65] 17,33,181
04-Jan-2022 ₹29.05 ₹30.35 ₹29.00 ₹29.40 1.03% [₹0.30] 9,74,713
03-Jan-2022 ₹28.90 ₹29.60 ₹28.65 ₹29.10 1.39% [₹0.40] 2,25,110
31-Dec-2021 ₹29.15 ₹29.45 ₹28.60 ₹28.70 -1.03% [-₹0.30] 2,44,677
30-Dec-2021 ₹28.55 ₹29.90 ₹28.35 ₹29.00 1.58% [₹0.45] 6,72,949
29-Dec-2021 ₹28.60 ₹28.95 ₹28.35 ₹28.55 -0.17% [-₹0.05] 1,52,779
28-Dec-2021 ₹29.00 ₹29.05 ₹28.40 ₹28.60 0.18% [₹0.05] 1,25,223
27-Dec-2021 ₹27.40 ₹29.10 ₹26.85 ₹28.55 4.96% [₹1.35] 4,01,778
24-Dec-2021 ₹27.80 ₹27.80 ₹26.90 ₹27.20 -0.91% [-₹0.25] 1,16,338
23-Dec-2021 ₹27.70 ₹27.75 ₹27.20 ₹27.45 1.48% [₹0.40] 91,794
22-Dec-2021 ₹27.25 ₹27.35 ₹26.95 ₹27.05 1.12% [₹0.30] 76,568
21-Dec-2021 ₹26.80 ₹27.35 ₹26.30 ₹26.75 2.88% [₹0.75] 98,867
20-Dec-2021 ₹27.25 ₹27.80 ₹25.45 ₹26.00 -6.98% [-₹1.95] 2,86,136
17-Dec-2021 ₹29.15 ₹29.15 ₹27.20 ₹27.95 -3.79% [-₹1.10] 1,36,158
16-Dec-2021 ₹29.45 ₹29.95 ₹28.75 ₹29.05 0.00% [₹0.00] 3,45,384
15-Dec-2021 ₹28.90 ₹30.15 ₹28.80 ₹29.05 0.52% [₹0.15] 2,95,204
14-Dec-2021 ₹28.95 ₹29.35 ₹28.65 ₹28.90 -0.34% [-₹0.10] 1,08,322
13-Dec-2021 ₹29.00 ₹30.15 ₹28.50 ₹29.00 -2.03% [-₹0.60] 1,94,031
10-Dec-2021 ₹30.20 ₹30.45 ₹29.45 ₹29.60 -1.17% [-₹0.35] 1,52,164
09-Dec-2021 ₹28.80 ₹30.70 ₹28.65 ₹29.95 4.17% [₹1.20] 5,20,768
08-Dec-2021 ₹28.80 ₹28.95 ₹28.25 ₹28.75 0.70% [₹0.20] 1,15,961
07-Dec-2021 ₹28.10 ₹28.85 ₹28.10 ₹28.55 2.70% [₹0.75] 1,02,675
06-Dec-2021 ₹28.75 ₹28.75 ₹27.50 ₹27.80 -2.80% [-₹0.80] 1,24,160
03-Dec-2021 ₹27.60 ₹29.35 ₹27.60 ₹28.60 1.60% [₹0.45] 2,18,626
02-Dec-2021 ₹28.80 ₹28.80 ₹27.80 ₹28.15 -1.75% [-₹0.50] 1,00,710
01-Dec-2021 ₹28.75 ₹29.00 ₹28.05 ₹28.65 7.71% [₹2.05] 5,07,710