Mahindra Logistics Limited [MAHLOG]

Services

31-Mar-2023

Open : ₹355.00

High : ₹360.00

Low : ₹350.15

Close : ₹354.30
0.84% [₹2.95]

Moving Average

Name	Value	Action
Simple Moving Average (9)	360.61	Sell
Simple Moving Average (21)	363.62	Sell
Simple Moving Average (25)	365.22	Sell
Simple Moving Average (50)	398.09	Sell
Simple Moving Average (100)	445.79	Sell
Simple Moving Average (200)	469.04	Sell

Name	Value	Action
Exponential Moving Average (9)	358.30	Sell
Exponential Moving Average (21)	366.42	Sell
Exponential Moving Average (25)	369.96	Sell
Exponential Moving Average (50)	394.10	Sell
Exponential Moving Average (100)	428.05	Sell
Exponential Moving Average (200)	464.49	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	359.72	-	-
R3	369.33	364.67	357.01	369.08	-
R2	364.67	360.90	356.11	364.54	-
R1	359.48	358.58	355.20	359.23	357.15
P	354.82	354.82	354.82	354.69	353.65
S1	349.63	351.05	353.40	349.38	347.30
S2	344.97	348.73	352.49	364.54	-
S3	339.78	344.97	351.59	339.52	-
S4	-	-	348.88	-	-

Chart Patterns

Bullish Spinning Top. :
Bearish Spinning Top. : A candlestick pattern forms when the buyers push the price up during a given time period, and the sellers push the price down during the same time period, but ultimately the closing price ended up very close to the open. After a strong price advance or decline, spinning tops can signal a potential price reversal if the candle that follows confirms. A spinning top can have a close above or below the open, but the two prices are always close together.

Indices

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹355.00	₹360.00	₹350.15	₹354.30	0.84% [₹2.95]	1,14,330
29-Mar-2023	₹352.00	₹355.45	₹349.70	₹351.35	-0.40% [-₹1.40]	86,964
28-Mar-2023	₹353.35	₹356.30	₹350.35	₹352.75	-0.87% [-₹3.10]	76,949
27-Mar-2023	₹358.40	₹368.00	₹353.55	₹355.85	-0.71% [-₹2.55]	1,39,325
24-Mar-2023	₹365.40	₹365.40	₹356.55	₹358.40	-1.48% [-₹5.40]	90,878
23-Mar-2023	₹368.90	₹368.90	₹362.20	₹363.80	-1.40% [-₹5.15]	68,753
22-Mar-2023	₹371.95	₹373.75	₹363.55	₹368.95	0.01% [₹0.05]	96,714
21-Mar-2023	₹375.00	₹375.00	₹364.05	₹368.90	-0.61% [-₹2.25]	74,008
20-Mar-2023	₹367.45	₹372.50	₹362.80	₹371.15	1.24% [₹4.55]	56,866
17-Mar-2023	₹368.15	₹368.15	₹363.55	₹366.60	0.42% [₹1.55]	34,742
16-Mar-2023	₹365.85	₹367.70	₹363.30	₹365.05	-0.30% [-₹1.10]	43,136
15-Mar-2023	₹360.10	₹369.55	₹360.10	₹366.15	2.01% [₹7.20]	80,475
14-Mar-2023	₹364.45	₹365.80	₹356.75	₹358.95	-0.87% [-₹3.15]	1,16,291
13-Mar-2023	₹374.95	₹376.50	₹359.40	₹362.10	-2.58% [-₹9.60]	7,26,899
10-Mar-2023	₹365.00	₹380.00	₹360.25	₹371.70	1.38% [₹5.05]	72,360
09-Mar-2023	₹368.00	₹370.55	₹365.50	₹366.65	-0.53% [-₹1.95]	59,429
08-Mar-2023	₹366.35	₹371.70	₹364.35	₹368.60	0.61% [₹2.25]	94,551
06-Mar-2023	₹363.90	₹367.75	₹363.25	₹366.35	0.87% [₹3.15]	87,186
03-Mar-2023	₹365.15	₹367.50	₹357.30	₹363.20	-0.48% [-₹1.75]	5,38,956
02-Mar-2023	₹371.40	₹371.40	₹363.10	₹364.95	-1.46% [-₹5.40]	72,872
01-Mar-2023	₹370.55	₹374.00	₹366.25	₹370.35	0.04% [₹0.15]	74,294
28-Feb-2023	₹374.10	₹376.75	₹362.25	₹370.20	-1.04% [-₹3.90]	1,62,043
27-Feb-2023	₹377.00	₹378.25	₹371.70	₹374.10	-0.60% [-₹2.25]	3,58,724
24-Feb-2023	₹373.00	₹377.40	₹372.05	₹376.35	0.67% [₹2.50]	39,135
23-Feb-2023	₹381.00	₹383.80	₹371.05	₹373.85	-1.31% [-₹4.95]	77,052
22-Feb-2023	₹367.55	₹380.00	₹367.55	₹378.80	2.02% [₹7.50]	1,42,708
21-Feb-2023	₹374.95	₹375.10	₹367.25	₹371.30	0.50% [₹1.85]	2,62,947
20-Feb-2023	₹382.60	₹391.20	₹367.65	₹369.45	-2.67% [-₹10.15]	3,83,389
17-Feb-2023	₹378.90	₹382.60	₹374.55	₹379.60	0.74% [₹2.80]	1,79,222
16-Feb-2023	₹381.90	₹381.90	₹373.25	₹376.80	-0.15% [-₹0.55]	2,80,183
15-Feb-2023	₹380.85	₹386.50	₹376.65	₹377.35	-0.92% [-₹3.50]	1,58,254
14-Feb-2023	₹395.95	₹398.30	₹379.05	₹380.85	-3.26% [-₹12.85]	2,67,401
13-Feb-2023	₹411.45	₹413.95	₹392.90	₹393.70	-3.36% [-₹13.70]	1,52,391
10-Feb-2023	₹409.45	₹414.90	₹406.00	₹407.40	-0.20% [-₹0.80]	1,41,005
09-Feb-2023	₹420.00	₹421.95	₹406.65	₹408.20	-1.71% [-₹7.10]	1,16,435
08-Feb-2023	₹420.60	₹423.90	₹414.25	₹415.30	-0.74% [-₹3.10]	1,03,868
07-Feb-2023	₹430.25	₹435.45	₹417.60	₹418.40	-2.73% [-₹11.75]	1,49,473
06-Feb-2023	₹447.95	₹454.30	₹429.00	₹430.15	-3.45% [-₹15.35]	2,70,543
03-Feb-2023	₹459.95	₹460.40	₹445.00	₹445.50	-2.57% [-₹11.75]	96,007
02-Feb-2023	₹452.65	₹477.45	₹452.65	₹457.25	-1.88% [-₹8.75]	82,683
01-Feb-2023	₹485.00	₹499.00	₹458.35	₹466.00	-0.85% [-₹4.00]	1,36,779
31-Jan-2023	₹457.05	₹473.90	₹457.05	₹470.00	2.78% [₹12.70]	21,466
30-Jan-2023	₹459.05	₹471.00	₹453.20	₹457.30	-1.88% [-₹8.75]	30,684
27-Jan-2023	₹474.20	₹477.20	₹462.10	₹466.05	-1.69% [-₹8.00]	41,909
25-Jan-2023	₹480.05	₹483.20	₹468.60	₹474.05	-1.24% [-₹5.95]	48,707
24-Jan-2023	₹482.35	₹486.70	₹476.60	₹480.00	-1.36% [-₹6.60]	19,255
23-Jan-2023	₹491.45	₹492.25	₹481.80	₹486.60	-0.17% [-₹0.85]	23,191
20-Jan-2023	₹491.75	₹491.75	₹483.35	₹487.45	-0.40% [-₹1.95]	40,575
19-Jan-2023	₹487.10	₹493.50	₹484.80	₹489.40	0.47% [₹2.30]	39,910
18-Jan-2023	₹483.70	₹497.30	₹482.80	₹487.10	0.66% [₹3.20]	90,681
17-Jan-2023	₹481.20	₹488.00	₹478.45	₹483.90	0.60% [₹2.90]	18,212
16-Jan-2023	₹480.05	₹484.65	₹477.70	₹481.00	0.54% [₹2.60]	16,664
13-Jan-2023	₹484.90	₹486.05	₹477.95	₹478.40	-1.10% [-₹5.30]	33,006
12-Jan-2023	₹484.80	₹488.95	₹480.00	₹483.70	0.12% [₹0.60]	22,532
11-Jan-2023	₹486.30	₹491.95	₹480.00	₹483.10	-0.83% [-₹4.05]	31,088
10-Jan-2023	₹495.60	₹495.60	₹486.00	₹487.15	-1.71% [-₹8.45]	22,169
09-Jan-2023	₹488.00	₹502.35	₹486.20	₹495.60	1.59% [₹7.75]	25,582
06-Jan-2023	₹488.70	₹492.00	₹485.60	₹487.85	-0.27% [-₹1.30]	14,772
05-Jan-2023	₹492.50	₹496.00	₹486.20	₹489.15	-1.02% [-₹5.05]	17,589
04-Jan-2023	₹503.25	₹509.00	₹491.50	₹494.20	-1.80% [-₹9.05]	27,460
03-Jan-2023	₹500.00	₹506.55	₹496.45	₹503.25	0.38% [₹1.90]	38,075
02-Jan-2023	₹501.80	₹504.30	₹499.00	₹501.35	-0.09% [-₹0.45]	36,440
30-Dec-2022	₹498.90	₹505.25	₹493.00	₹501.80	0.58% [₹2.90]	1,30,851
29-Dec-2022	₹492.00	₹502.10	₹484.65	₹498.90	1.62% [₹7.95]	74,653
28-Dec-2022	₹484.00	₹492.60	₹476.30	₹490.95	1.25% [₹6.05]	48,464
27-Dec-2022	₹484.75	₹488.80	₹472.70	₹484.90	0.74% [₹3.55]	54,700
26-Dec-2022	₹475.00	₹484.10	₹465.70	₹481.35	2.10% [₹9.90]	1,04,910
23-Dec-2022	₹468.00	₹477.55	₹455.00	₹471.45	-0.66% [-₹3.15]	1,13,659
22-Dec-2022	₹463.20	₹477.00	₹457.00	₹474.60	0.93% [₹4.35]	83,844
21-Dec-2022	₹472.60	₹475.05	₹458.50	₹470.25	-0.13% [-₹0.60]	80,061
20-Dec-2022	₹462.00	₹474.00	₹459.85	₹470.85	2.74% [₹12.55]	60,317
19-Dec-2022	₹470.90	₹472.80	₹451.85	₹458.30	-2.43% [-₹11.40]	2,72,244
16-Dec-2022	₹480.00	₹480.00	₹468.80	₹469.70	-2.09% [-₹10.05]	1,63,530
15-Dec-2022	₹491.50	₹491.85	₹478.50	₹479.75	-1.92% [-₹9.40]	50,210
14-Dec-2022	₹494.30	₹494.30	₹487.00	₹489.15	-0.27% [-₹1.30]	40,714
13-Dec-2022	₹490.80	₹496.45	₹485.00	₹490.45	0.36% [₹1.75]	49,884
12-Dec-2022	₹472.05	₹493.20	₹470.55	₹488.70	3.33% [₹15.75]	1,42,290
09-Dec-2022	₹491.00	₹494.75	₹471.10	₹472.95	-2.97% [-₹14.50]	2,09,859
08-Dec-2022	₹500.00	₹503.00	₹485.00	₹487.45	-1.53% [-₹7.55]	98,876
07-Dec-2022	₹499.95	₹501.20	₹493.10	₹495.00	-0.27% [-₹1.35]	33,326
06-Dec-2022	₹499.95	₹504.45	₹494.05	₹496.35	-0.54% [-₹2.70]	60,549
05-Dec-2022	₹511.55	₹511.60	₹498.00	₹499.05	-1.74% [-₹8.85]	93,483
02-Dec-2022	₹509.90	₹513.45	₹505.00	₹507.90	0.09% [₹0.45]	1,11,024
01-Dec-2022	₹513.10	₹517.00	₹504.50	₹507.45	-3.82% [-₹20.15]	5,01,451
30-Nov-2022	₹495.15	₹545.75	₹494.55	₹527.60	7.09% [₹34.95]	5,12,085
29-Nov-2022	₹499.00	₹504.00	₹488.90	₹492.65	-1.26% [-₹6.30]	37,311
28-Nov-2022	₹505.95	₹505.95	₹495.55	₹498.95	-0.88% [-₹4.45]	27,279
25-Nov-2022	₹500.10	₹507.05	₹500.10	₹503.40	-0.29% [-₹1.45]	24,513
24-Nov-2022	₹499.00	₹512.70	₹497.05	₹504.85	1.56% [₹7.75]	80,290
23-Nov-2022	₹484.65	₹499.80	₹480.25	₹497.10	2.57% [₹12.45]	2,57,999
22-Nov-2022	₹493.90	₹497.85	₹483.25	₹484.65	-1.30% [-₹6.40]	56,579
21-Nov-2022	₹505.55	₹507.40	₹490.00	₹491.05	-3.48% [-₹17.70]	96,865
18-Nov-2022	₹516.00	₹521.00	₹505.00	₹508.75	-1.34% [-₹6.90]	29,405
17-Nov-2022	₹519.00	₹525.00	₹511.40	₹515.65	-0.65% [-₹3.35]	1,02,238
14-Nov-2022	₹505.00	₹507.95	₹491.00	₹492.20	-2.52% [-₹12.70]	1,30,754
11-Nov-2022	₹520.35	₹527.60	₹503.75	₹504.90	-2.26% [-₹11.65]	1,48,437
10-Nov-2022	₹518.00	₹522.00	₹510.25	₹516.55	-0.66% [-₹3.45]	94,719
09-Nov-2022	₹522.40	₹525.95	₹516.25	₹520.00	-0.46% [-₹2.40]	1,47,371
07-Nov-2022	₹548.90	₹549.00	₹518.00	₹522.40	-2.90% [-₹15.60]	2,80,655
04-Nov-2022	₹553.95	₹556.95	₹531.05	₹538.00	-2.39% [-₹13.15]	1,22,410
03-Nov-2022	₹544.70	₹558.00	₹540.20	₹551.15	1.18% [₹6.45]	1,41,199
31-Oct-2022	₹540.00	₹548.00	₹530.20	₹538.55	-0.15% [-₹0.80]	1,08,761
27-Oct-2022	₹545.00	₹545.00	₹533.20	₹539.60	-0.57% [-₹3.10]	40,086
25-Oct-2022	₹537.50	₹548.00	₹530.55	₹542.70	0.74% [₹4.00]	98,114
24-Oct-2022	₹539.00	₹545.00	₹533.10	₹538.70	0.61% [₹3.25]	22,144
20-Oct-2022	₹547.15	₹559.00	₹542.05	₹546.80	-0.06% [-₹0.35]	2,70,996
19-Oct-2022	₹545.35	₹554.80	₹540.35	₹547.15	0.33% [₹1.80]	1,64,351
18-Oct-2022	₹526.40	₹548.00	₹522.05	₹545.35	4.12% [₹21.60]	3,57,830
17-Oct-2022	₹526.95	₹533.50	₹518.25	₹523.75	-0.61% [-₹3.20]	70,701
14-Oct-2022	₹521.30	₹530.85	₹520.00	₹526.95	1.62% [₹8.40]	78,874
13-Oct-2022	₹520.00	₹523.75	₹516.25	₹518.55	-0.72% [-₹3.75]	37,132
12-Oct-2022	₹523.20	₹525.95	₹519.75	₹522.30	-0.42% [-₹2.20]	65,565
11-Oct-2022	₹528.25	₹529.80	₹521.50	₹524.50	-0.21% [-₹1.10]	1,26,014
10-Oct-2022	₹527.50	₹530.00	₹521.00	₹525.60	-0.74% [-₹3.90]	1,83,290
07-Oct-2022	₹534.80	₹534.80	₹520.00	₹529.50	-0.09% [-₹0.50]	1,35,398
06-Oct-2022	₹533.90	₹533.90	₹524.95	₹530.00	-0.26% [-₹1.40]	1,45,769
04-Oct-2022	₹539.00	₹539.00	₹528.00	₹531.40	-0.10% [-₹0.55]	95,744
03-Oct-2022	₹513.25	₹538.90	₹513.25	₹531.95	2.33% [₹12.10]	2,66,846
30-Sep-2022	₹519.25	₹525.10	₹510.10	₹519.85	0.75% [₹3.85]	1,83,507
29-Sep-2022	₹503.50	₹522.90	₹494.45	₹516.00	4.40% [₹21.75]	2,51,813
28-Sep-2022	₹509.00	₹517.45	₹491.15	₹494.25	-2.54% [-₹12.90]	3,95,697
26-Sep-2022	₹530.50	₹530.50	₹493.60	₹503.40	-5.18% [-₹27.50]	2,22,136
23-Sep-2022	₹558.45	₹567.00	₹523.10	₹530.90	-3.99% [-₹22.05]	9,44,407
22-Sep-2022	₹536.95	₹558.00	₹532.00	₹552.95	4.24% [₹22.50]	8,81,929
21-Sep-2022	₹516.90	₹539.40	₹515.20	₹530.45	3.66% [₹18.75]	6,60,057
20-Sep-2022	₹515.00	₹524.80	₹506.00	₹511.70	0.24% [₹1.20]	2,62,832
19-Sep-2022	₹537.00	₹544.00	₹506.30	₹510.50	-3.84% [-₹20.40]	2,53,724
16-Sep-2022	₹532.75	₹558.00	₹518.95	₹530.90	-0.61% [-₹3.25]	5,95,951
15-Sep-2022	₹549.00	₹560.30	₹517.70	₹534.15	-2.22% [-₹12.10]	8,31,584
14-Sep-2022	₹490.00	₹555.00	₹488.80	₹546.25	11.08% [₹54.50]	24,12,425
13-Sep-2022	₹496.95	₹503.00	₹490.60	₹491.75	-0.84% [-₹4.15]	90,815
12-Sep-2022	₹495.00	₹508.80	₹495.00	₹495.90	-0.28% [-₹1.40]	1,64,899
09-Sep-2022	₹495.45	₹500.30	₹490.05	₹497.30	1.38% [₹6.75]	3,70,173
08-Sep-2022	₹500.00	₹502.30	₹488.10	₹490.55	-0.68% [-₹3.35]	76,225
07-Sep-2022	₹491.35	₹496.00	₹491.20	₹493.90	-0.10% [-₹0.50]	39,451
06-Sep-2022	₹496.00	₹499.85	₹490.75	₹494.40	0.18% [₹0.90]	63,030
05-Sep-2022	₹485.35	₹499.00	₹480.50	₹493.50	2.28% [₹11.00]	1,20,044
02-Sep-2022	₹482.60	₹486.80	₹475.25	₹482.50	0.96% [₹4.60]	82,599
01-Sep-2022	₹481.80	₹483.55	₹474.00	₹477.90	-0.47% [-₹2.25]	6,48,140
30-Aug-2022	₹482.60	₹487.00	₹479.25	₹480.15	-0.19% [-₹0.90]	1,06,868
29-Aug-2022	₹484.25	₹486.50	₹478.65	₹481.05	-2.08% [-₹10.20]	1,03,869
26-Aug-2022	₹490.00	₹494.45	₹489.95	₹491.25	-0.12% [-₹0.60]	54,300
25-Aug-2022	₹495.00	₹500.95	₹485.15	₹491.85	-0.46% [-₹2.25]	1,23,994
24-Aug-2022	₹494.80	₹500.00	₹489.15	₹494.10	-0.13% [-₹0.65]	61,413
23-Aug-2022	₹487.90	₹499.45	₹487.30	₹494.75	1.70% [₹8.25]	1,21,961
22-Aug-2022	₹493.05	₹503.00	₹478.40	₹486.50	-2.04% [-₹10.15]	1,01,613
19-Aug-2022	₹508.00	₹509.85	₹495.00	₹496.65	-1.54% [-₹7.75]	1,51,687
18-Aug-2022	₹492.45	₹509.70	₹492.40	₹504.40	1.74% [₹8.65]	2,50,380
17-Aug-2022	₹497.00	₹518.50	₹488.00	₹495.75	2.57% [₹12.40]	4,32,669
16-Aug-2022	₹483.00	₹489.05	₹478.50	₹483.35	0.24% [₹1.15]	65,392
12-Aug-2022	₹497.80	₹503.95	₹478.50	₹482.20	-2.98% [-₹14.80]	84,224
11-Aug-2022	₹491.85	₹502.50	₹486.90	₹497.00	2.33% [₹11.30]	1,95,653
10-Aug-2022	₹473.05	₹489.50	₹472.60	₹485.70	2.67% [₹12.65]	2,47,513
05-Aug-2022	₹481.00	₹484.80	₹471.85	₹473.50	-1.09% [-₹5.20]	46,682
04-Aug-2022	₹479.95	₹484.80	₹477.00	₹478.70	0.35% [₹1.65]	1,92,314
03-Aug-2022	₹475.60	₹483.95	₹474.10	₹477.05	0.28% [₹1.35]	4,68,556
02-Aug-2022	₹473.00	₹481.95	₹467.50	₹475.70	0.55% [₹2.60]	5,37,314
01-Aug-2022	₹471.75	₹477.90	₹468.10	₹473.10	1.58% [₹7.35]	3,05,707
29-Jul-2022	₹479.50	₹492.95	₹460.10	₹465.75	-1.74% [-₹8.25]	4,91,654
28-Jul-2022	₹468.00	₹479.80	₹465.35	₹474.00	1.51% [₹7.05]	1,07,851
27-Jul-2022	₹475.35	₹478.65	₹461.25	₹466.95	-0.84% [-₹3.95]	1,01,453
26-Jul-2022	₹470.35	₹478.75	₹460.15	₹470.90	0.12% [₹0.55]	73,143
25-Jul-2022	₹482.00	₹482.00	₹468.00	₹470.35	-1.18% [-₹5.60]	27,203
22-Jul-2022	₹488.90	₹488.90	₹472.05	₹475.95	-1.71% [-₹8.30]	37,782
21-Jul-2022	₹485.00	₹489.10	₹481.25	₹484.25	0.63% [₹3.05]	15,878
20-Jul-2022	₹494.95	₹495.75	₹480.00	₹481.20	-1.27% [-₹6.20]	23,357
19-Jul-2022	₹487.00	₹494.90	₹485.00	₹487.40	-0.10% [-₹0.50]	20,974
18-Jul-2022	₹482.15	₹494.55	₹480.15	₹487.90	2.70% [₹12.85]	57,291
15-Jul-2022	₹481.70	₹482.75	₹471.25	₹475.05	-1.13% [-₹5.45]	18,430
14-Jul-2022	₹487.50	₹489.50	₹476.00	₹480.50	-1.41% [-₹6.85]	2,23,781
13-Jul-2022	₹500.90	₹500.90	₹482.10	₹487.35	-0.70% [-₹3.45]	49,373
12-Jul-2022	₹499.00	₹500.55	₹488.05	₹490.80	-1.08% [-₹5.35]	15,217
11-Jul-2022	₹503.80	₹505.60	₹494.55	₹496.15	-1.77% [-₹8.95]	17,592
08-Jul-2022	₹510.20	₹519.80	₹497.90	₹505.10	0.22% [₹1.10]	70,938
07-Jul-2022	₹497.05	₹507.00	₹492.00	₹504.00	0.82% [₹4.10]	73,713
06-Jul-2022	₹493.65	₹504.95	₹486.00	₹499.90	2.60% [₹12.65]	2,65,435
05-Jul-2022	₹469.95	₹493.00	₹469.95	₹487.25	5.37% [₹24.85]	3,15,097
04-Jul-2022	₹465.90	₹468.85	₹457.15	₹462.40	0.80% [₹3.65]	50,420
01-Jul-2022	₹474.00	₹474.00	₹455.00	₹458.75	-2.74% [-₹12.90]	17,972
30-Jun-2022	₹467.00	₹474.00	₹463.55	₹471.65	0.95% [₹4.45]	53,686
29-Jun-2022	₹466.00	₹468.50	₹458.75	₹467.20	0.09% [₹0.40]	78,283
28-Jun-2022	₹453.50	₹478.95	₹447.95	₹466.80	2.85% [₹12.95]	3,17,777
27-Jun-2022	₹438.60	₹461.00	₹435.45	₹453.85	5.03% [₹21.75]	1,43,266
24-Jun-2022	₹420.15	₹434.70	₹416.25	₹432.10	4.03% [₹16.75]	32,537
22-Jun-2022	₹420.80	₹422.20	₹411.65	₹415.00	-1.38% [-₹5.80]	47,131
21-Jun-2022	₹420.00	₹423.10	₹410.10	₹420.80	0.62% [₹2.60]	1,12,894
20-Jun-2022	₹420.30	₹421.25	₹405.45	₹418.20	-0.48% [-₹2.00]	52,982
17-Jun-2022	₹438.25	₹438.70	₹417.05	₹420.20	-4.51% [-₹19.85]	1,64,140
16-Jun-2022	₹465.00	₹465.00	₹433.25	₹440.05	-4.12% [-₹18.90]	1,82,428
15-Jun-2022	₹459.40	₹462.35	₹455.35	₹458.95	0.83% [₹3.80]	30,486
14-Jun-2022	₹455.25	₹463.60	₹445.00	₹455.15	-0.82% [-₹3.75]	93,286
13-Jun-2022	₹469.00	₹469.00	₹452.60	₹458.90	-2.62% [-₹12.35]	1,08,290
10-Jun-2022	₹478.35	₹478.80	₹464.20	₹471.25	-1.56% [-₹7.45]	23,511
09-Jun-2022	₹470.05	₹484.00	₹463.70	₹478.70	1.84% [₹8.65]	27,281
08-Jun-2022	₹466.40	₹477.55	₹459.40	₹470.05	1.03% [₹4.80]	47,189
07-Jun-2022	₹464.00	₹470.00	₹460.00	₹465.25	-0.87% [-₹4.10]	27,514
06-Jun-2022	₹482.90	₹482.90	₹466.10	₹469.35	-1.46% [-₹6.95]	21,401
03-Jun-2022	₹473.90	₹493.15	₹473.90	₹476.30	0.51% [₹2.40]	91,454
02-Jun-2022	₹470.25	₹484.60	₹468.00	₹473.90	-0.51% [-₹2.45]	44,032
01-Jun-2022	₹458.00	₹478.80	₹455.00	₹476.35	3.69% [₹16.95]	53,453
31-May-2022	₹465.40	₹473.25	₹452.00	₹459.40	-0.78% [-₹3.60]	74,436
30-May-2022	₹464.80	₹472.90	₹460.05	₹463.00	0.50% [₹2.30]	41,101
27-May-2022	₹470.00	₹474.50	₹458.30	₹460.70	-0.46% [-₹2.15]	28,252
26-May-2022	₹462.05	₹468.95	₹446.80	₹462.85	-1.08% [-₹5.05]	57,522
25-May-2022	₹485.00	₹485.00	₹460.25	₹467.90	-2.79% [-₹13.45]	63,793
24-May-2022	₹468.80	₹486.00	₹456.95	₹481.35	1.63% [₹7.70]	1,69,602
23-May-2022	₹472.00	₹507.90	₹461.30	₹473.65	5.44% [₹24.45]	14,78,514
20-May-2022	₹459.90	₹462.00	₹445.05	₹449.20	-1.30% [-₹5.90]	88,397
19-May-2022	₹464.90	₹464.90	₹444.50	₹455.10	-2.78% [-₹13.00]	81,380
18-May-2022	₹467.10	₹477.90	₹463.35	₹468.10	0.46% [₹2.15]	19,228
17-May-2022	₹456.50	₹468.40	₹453.00	₹465.95	2.76% [₹12.50]	14,919
16-May-2022	₹461.80	₹463.55	₹444.15	₹453.45	-1.36% [-₹6.25]	42,332
13-May-2022	₹470.00	₹480.00	₹451.15	₹459.70	1.11% [₹5.05]	48,375
12-May-2022	₹465.00	₹465.00	₹450.00	₹454.65	-2.64% [-₹12.35]	45,877
11-May-2022	₹469.75	₹477.95	₹461.00	₹467.00	-0.09% [-₹0.40]	61,181
10-May-2022	₹473.75	₹478.25	₹462.00	₹467.40	-1.34% [-₹6.35]	41,732
09-May-2022	₹476.10	₹478.10	₹462.00	₹473.75	-0.49% [-₹2.35]	47,196
06-May-2022	₹488.50	₹488.50	₹475.00	₹476.10	-3.27% [-₹16.10]	45,589
05-May-2022	₹506.95	₹509.70	₹490.00	₹492.20	-1.76% [-₹8.80]	1,24,188
04-May-2022	₹511.00	₹515.00	₹496.00	₹501.00	-1.37% [-₹6.95]	65,515
02-May-2022	₹516.00	₹516.00	₹505.40	₹507.95	-1.58% [-₹8.15]	45,037
29-Apr-2022	₹525.00	₹525.05	₹509.60	₹516.10	-1.04% [-₹5.40]	2,11,471
28-Apr-2022	₹518.30	₹524.90	₹503.00	₹521.50	0.84% [₹4.35]	3,40,772
27-Apr-2022	₹475.60	₹547.00	₹475.55	₹517.15	8.74% [₹41.55]	25,29,935
26-Apr-2022	₹479.00	₹487.70	₹471.05	₹475.60	-0.26% [-₹1.25]	42,381
25-Apr-2022	₹479.30	₹479.30	₹468.30	₹476.85	-0.99% [-₹4.75]	27,878
22-Apr-2022	₹493.75	₹493.75	₹480.00	₹481.60	-2.83% [-₹14.05]	69,174
21-Apr-2022	₹490.00	₹507.60	₹490.00	₹495.65	0.85% [₹4.20]	58,667
20-Apr-2022	₹498.75	₹498.75	₹479.10	₹491.45	-0.46% [-₹2.25]	1,11,093
19-Apr-2022	₹494.25	₹509.35	₹490.00	₹493.70	-0.59% [-₹2.95]	85,598
18-Apr-2022	₹512.00	₹514.45	₹494.00	₹496.65	-2.98% [-₹15.25]	87,668
13-Apr-2022	₹518.00	₹518.95	₹510.20	₹511.90	0.21% [₹1.05]	41,991
12-Apr-2022	₹517.40	₹518.40	₹508.00	₹510.85	-1.27% [-₹6.55]	48,223
11-Apr-2022	₹518.05	₹522.45	₹510.20	₹517.40	-0.20% [-₹1.05]	1,13,536
08-Apr-2022	₹524.70	₹526.05	₹516.00	₹518.45	-0.20% [-₹1.05]	39,603
07-Apr-2022	₹533.90	₹537.50	₹516.65	₹519.50	-1.53% [-₹8.05]	1,03,432
06-Apr-2022	₹532.95	₹541.00	₹525.05	₹527.55	0.15% [₹0.80]	1,01,161
05-Apr-2022	₹507.00	₹531.60	₹505.15	₹526.75	4.32% [₹21.80]	1,46,980
04-Apr-2022	₹501.10	₹509.35	₹501.00	₹504.95	-0.27% [-₹1.35]	66,658
01-Apr-2022	₹507.40	₹524.00	₹501.50	₹506.30	0.34% [₹1.70]	81,149
31-Mar-2022	₹501.10	₹516.50	₹488.35	₹504.60	0.34% [₹1.70]	1,88,722
30-Mar-2022	₹489.90	₹508.00	₹470.00	₹502.90	5.67% [₹27.00]	2,05,959
29-Mar-2022	₹468.80	₹482.00	₹457.05	₹475.90	2.70% [₹12.50]	1,41,907
28-Mar-2022	₹450.00	₹469.95	₹442.00	₹463.40	3.87% [₹17.25]	1,37,909
25-Mar-2022	₹461.50	₹464.65	₹442.10	₹446.15	-2.70% [-₹12.40]	1,29,385
24-Mar-2022	₹441.70	₹483.80	₹440.05	₹458.55	4.25% [₹18.70]	3,19,311
23-Mar-2022	₹430.00	₹444.95	₹430.00	₹439.85	2.58% [₹11.05]	1,09,477
22-Mar-2022	₹443.00	₹443.00	₹426.00	₹428.80	-2.06% [-₹9.00]	65,264
21-Mar-2022	₹459.90	₹459.90	₹435.00	₹437.80	-3.72% [-₹16.90]	1,15,867
17-Mar-2022	₹452.00	₹459.00	₹448.15	₹454.70	2.32% [₹10.30]	59,993
16-Mar-2022	₹444.00	₹452.00	₹438.05	₹444.40	1.79% [₹7.80]	62,537
15-Mar-2022	₹445.40	₹449.45	₹433.05	₹436.60	-0.02% [-₹0.10]	1,25,777
14-Mar-2022	₹430.25	₹442.00	₹425.00	₹436.70	1.50% [₹6.45]	96,717
11-Mar-2022	₹435.95	₹437.80	₹426.00	₹430.25	0.06% [₹0.25]	50,747
10-Mar-2022	₹428.95	₹438.05	₹421.45	₹430.00	3.07% [₹12.80]	1,58,555
09-Mar-2022	₹415.00	₹424.00	₹407.80	₹417.20	2.97% [₹12.05]	1,54,162
08-Mar-2022	₹414.95	₹414.95	₹402.00	₹405.15	-0.83% [-₹3.40]	2,76,178
04-Mar-2022	₹424.50	₹436.00	₹415.10	₹416.60	-1.86% [-₹7.90]	1,61,581
03-Mar-2022	₹419.60	₹429.55	₹416.95	₹424.50	2.77% [₹11.45]	1,89,955
02-Mar-2022	₹408.90	₹416.00	₹397.00	₹413.05	2.40% [₹9.70]	4,02,841
28-Feb-2022	₹425.00	₹430.00	₹396.00	₹403.35	-6.34% [-₹27.30]	10,17,370
25-Feb-2022	₹431.00	₹463.00	₹422.55	₹430.65	2.15% [₹9.05]	1,24,951
24-Feb-2022	₹406.00	₹429.95	₹406.00	₹421.60	-2.18% [-₹9.40]	3,13,569
23-Feb-2022	₹438.00	₹438.00	₹425.20	₹431.00	0.20% [₹0.85]	1,47,812
22-Feb-2022	₹424.00	₹433.65	₹391.10	₹430.15	-0.62% [-₹2.70]	2,34,769
21-Feb-2022	₹418.00	₹441.40	₹410.60	₹432.85	2.81% [₹11.85]	6,34,561
18-Feb-2022	₹425.15	₹432.10	₹412.00	₹421.00	-3.15% [-₹13.70]	4,74,161
17-Feb-2022	₹441.80	₹444.95	₹417.25	₹434.70	-1.61% [-₹7.10]	3,73,102
16-Feb-2022	₹454.90	₹464.00	₹436.10	₹441.80	-1.06% [-₹4.75]	6,00,893
15-Feb-2022	₹436.00	₹458.70	₹421.00	₹446.55	4.80% [₹20.45]	6,83,439
14-Feb-2022	₹479.00	₹489.00	₹405.10	₹426.10	-12.94% [-₹63.35]	6,83,001
11-Feb-2022	₹513.50	₹514.50	₹485.00	₹489.45	-4.61% [-₹23.65]	2,62,840
10-Feb-2022	₹533.00	₹534.50	₹511.50	₹513.10	-2.79% [-₹14.75]	1,29,511
09-Feb-2022	₹537.95	₹538.10	₹523.00	₹527.85	-1.24% [-₹6.65]	77,202
08-Feb-2022	₹548.65	₹554.60	₹524.20	₹534.50	-1.13% [-₹6.10]	1,69,893
07-Feb-2022	₹572.00	₹576.90	₹538.05	₹540.60	-5.76% [-₹33.05]	1,75,115
04-Feb-2022	₹574.00	₹583.95	₹570.00	₹573.65	0.78% [₹4.45]	90,315
03-Feb-2022	₹578.80	₹580.00	₹568.00	₹569.20	-1.20% [-₹6.90]	79,242
02-Feb-2022	₹580.00	₹588.00	₹575.00	₹576.10	-1.12% [-₹6.50]	1,72,889
01-Feb-2022	₹589.95	₹590.95	₹580.00	₹582.60	0.01% [₹0.05]	1,60,838
31-Jan-2022	₹604.80	₹612.80	₹577.00	₹582.55	-0.83% [-₹4.85]	1,99,440
28-Jan-2022	₹635.00	₹635.00	₹582.85	₹587.40	-10.98% [-₹72.45]	6,59,864
27-Jan-2022	₹654.40	₹670.10	₹650.00	₹659.85	-1.84% [-₹12.35]	78,225
25-Jan-2022	₹669.00	₹696.55	₹639.50	₹672.20	4.88% [₹31.30]	2,80,331
24-Jan-2022	₹714.90	₹721.25	₹638.00	₹640.90	-9.88% [-₹70.25]	1,73,632
21-Jan-2022	₹734.95	₹740.00	₹703.00	₹711.15	-2.65% [-₹19.35]	56,606
20-Jan-2022	₹724.00	₹739.70	₹722.10	₹730.50	1.52% [₹10.95]	91,012
19-Jan-2022	₹727.00	₹735.30	₹710.00	₹719.55	0.01% [₹0.05]	83,327
18-Jan-2022	₹725.00	₹744.00	₹714.50	₹719.50	-0.12% [-₹0.90]	1,51,044
17-Jan-2022	₹707.90	₹724.10	₹707.45	₹720.40	1.97% [₹13.95]	58,839
14-Jan-2022	₹700.00	₹711.65	₹689.05	₹706.45	-0.62% [-₹4.40]	57,262
13-Jan-2022	₹717.80	₹717.80	₹706.60	₹710.85	-0.94% [-₹6.75]	28,745
12-Jan-2022	₹696.95	₹725.00	₹696.95	₹717.60	2.96% [₹20.65]	1,12,410
11-Jan-2022	₹704.90	₹705.60	₹687.25	₹696.95	-0.84% [-₹5.90]	22,977
10-Jan-2022	₹710.00	₹715.95	₹700.00	₹702.85	-1.08% [-₹7.70]	29,838
07-Jan-2022	₹701.80	₹727.75	₹700.80	₹710.55	0.20% [₹1.40]	98,753
06-Jan-2022	₹674.00	₹719.00	₹668.95	₹709.15	4.97% [₹33.55]	3,24,844
05-Jan-2022	₹685.45	₹688.00	₹670.00	₹675.60	-1.44% [-₹9.85]	30,674
04-Jan-2022	₹693.05	₹695.85	₹680.20	₹685.45	-1.10% [-₹7.60]	29,379
03-Jan-2022	₹683.00	₹695.00	₹674.95	₹693.05	1.80% [₹12.25]	74,603
31-Dec-2021	₹675.10	₹686.35	₹662.80	₹680.80	2.23% [₹14.85]	73,062
30-Dec-2021	₹673.00	₹679.00	₹654.00	₹665.95	-0.68% [-₹4.55]	60,353
29-Dec-2021	₹674.90	₹677.90	₹669.55	₹670.50	-0.28% [-₹1.90]	17,777
28-Dec-2021	₹664.00	₹677.65	₹662.00	₹672.40	2.31% [₹15.20]	41,298
27-Dec-2021	₹659.45	₹665.00	₹651.10	₹657.20	-0.97% [-₹6.45]	21,986
24-Dec-2021	₹678.00	₹678.00	₹660.20	₹663.65	-2.11% [-₹14.30]	27,228
23-Dec-2021	₹675.05	₹688.00	₹672.10	₹677.95	-0.34% [-₹2.30]	82,735
22-Dec-2021	₹664.00	₹684.50	₹661.60	₹680.25	2.45% [₹16.25]	85,488
21-Dec-2021	₹664.00	₹672.60	₹652.60	₹664.00	0.74% [₹4.90]	1,18,109
20-Dec-2021	₹649.85	₹676.75	₹632.00	₹659.10	-0.01% [-₹0.05]	1,48,408
17-Dec-2021	₹670.80	₹677.00	₹651.20	₹659.15	-2.33% [-₹15.75]	70,076
16-Dec-2021	₹666.40	₹695.00	₹655.35	₹674.90	2.06% [₹13.60]	3,20,688
15-Dec-2021	₹675.00	₹676.40	₹658.20	₹661.30	-2.14% [-₹14.45]	41,920
14-Dec-2021	₹681.60	₹687.35	₹671.00	₹675.75	-1.05% [-₹7.20]	27,821
13-Dec-2021	₹707.00	₹707.00	₹680.00	₹682.95	-1.06% [-₹7.35]	33,953
10-Dec-2021	₹690.00	₹695.00	₹684.25	₹690.30	-0.27% [-₹1.90]	25,763
09-Dec-2021	₹703.95	₹706.65	₹688.05	₹692.20	-1.30% [-₹9.10]	35,851
08-Dec-2021	₹694.95	₹705.00	₹688.10	₹701.30	2.08% [₹14.30]	60,304
07-Dec-2021	₹695.00	₹697.15	₹682.15	₹687.00	-0.20% [-₹1.35]	35,548
06-Dec-2021	₹715.55	₹718.00	₹680.00	₹688.35	-4.16% [-₹29.90]	84,729
03-Dec-2021	₹709.00	₹724.90	₹683.40	₹718.25	2.15% [₹15.10]	1,70,530
02-Dec-2021	₹685.00	₹729.00	₹682.20	₹703.15	5.24% [₹35.00]	13,88,093
01-Dec-2021	₹647.90	₹694.20	₹647.05	₹668.15	1.77% [₹11.60]	1,30,272