Maharashtra Seamless Limited [MAHSEAMLES]

Capital Goods

31-Mar-2023
Open : ₹364.95
High : ₹364.95
Low : ₹354.00
Close : ₹357.55
1.12% [₹3.95]

Moving Average

NameValueAction
Simple Moving Average (9) 355.39 Buy
Simple Moving Average (21) 343.15 Buy
Simple Moving Average (25) 337.40 Buy
Simple Moving Average (50) 328.48 Buy
Simple Moving Average (100) 391.34 Sell
Simple Moving Average (200) 564.56 Sell
NameValueAction
Exponential Moving Average (9) 353.38 Buy
Exponential Moving Average (21) 345.29 Buy
Exponential Moving Average (25) 343.43 Buy
Exponential Moving Average (50) 349.96 Buy
Exponential Moving Average (100) 407.08 Sell
Exponential Moving Average (200) 472.63 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 363.57 - -
R3 374.62 369.78 360.56 373.98 -
R2 369.78 365.60 359.56 369.46 -
R1 363.67 363.02 358.55 363.03 361.25
P 358.83 358.83 358.83 358.51 357.63
S1 352.72 354.65 356.55 352.08 350.30
S2 347.88 352.07 355.54 369.46 -
S3 341.77 347.88 354.54 341.13 -
S4 - - 351.53 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹364.95 ₹364.95 ₹354.00 ₹357.55 1.12% [₹3.95] 2,56,794
29-Mar-2023 ₹357.80 ₹357.80 ₹350.10 ₹353.60 -0.77% [-₹2.75] 1,11,311
28-Mar-2023 ₹345.25 ₹359.80 ₹345.25 ₹356.35 2.83% [₹9.80] 2,40,194
27-Mar-2023 ₹357.55 ₹358.85 ₹344.10 ₹346.55 -2.59% [-₹9.20] 1,32,279
24-Mar-2023 ₹368.10 ₹368.10 ₹353.50 ₹355.75 -2.87% [-₹10.50] 1,81,981
23-Mar-2023 ₹364.60 ₹369.30 ₹357.05 ₹366.25 0.45% [₹1.65] 1,98,002
22-Mar-2023 ₹354.00 ₹370.90 ₹353.20 ₹364.60 2.99% [₹10.60] 3,01,770
21-Mar-2023 ₹344.70 ₹359.60 ₹342.50 ₹354.00 2.94% [₹10.10] 2,03,075
20-Mar-2023 ₹340.30 ₹349.00 ₹340.00 ₹343.90 -0.35% [-₹1.20] 1,68,051
17-Mar-2023 ₹344.35 ₹349.80 ₹343.20 ₹345.10 1.14% [₹3.90] 2,30,156
16-Mar-2023 ₹345.80 ₹352.70 ₹340.00 ₹341.20 -0.83% [-₹2.85] 2,18,936
15-Mar-2023 ₹343.90 ₹360.00 ₹340.35 ₹344.05 0.42% [₹1.45] 2,56,735
14-Mar-2023 ₹344.45 ₹350.00 ₹333.10 ₹342.60 -0.20% [-₹0.70] 2,23,158
13-Mar-2023 ₹362.75 ₹365.30 ₹341.50 ₹343.30 -5.36% [-₹19.45] 2,56,677
10-Mar-2023 ₹355.90 ₹374.00 ₹351.05 ₹362.75 0.99% [₹3.55] 10,97,425
09-Mar-2023 ₹322.35 ₹372.00 ₹321.20 ₹359.20 11.99% [₹38.45] 30,71,693
08-Mar-2023 ₹317.70 ₹323.80 ₹314.85 ₹320.75 1.50% [₹4.75] 1,70,245
06-Mar-2023 ₹317.25 ₹323.05 ₹312.50 ₹316.00 0.14% [₹0.45] 2,27,910
03-Mar-2023 ₹309.60 ₹319.20 ₹309.60 ₹315.55 1.63% [₹5.05] 93,928
02-Mar-2023 ₹307.00 ₹320.00 ₹304.40 ₹310.50 1.26% [₹3.85] 2,70,801
01-Mar-2023 ₹304.75 ₹310.80 ₹303.85 ₹306.65 1.10% [₹3.35] 49,846
28-Feb-2023 ₹306.60 ₹308.90 ₹299.60 ₹303.30 -0.08% [-₹0.25] 68,068
27-Feb-2023 ₹310.00 ₹312.25 ₹301.00 ₹303.55 -2.80% [-₹8.75] 6,09,757
24-Feb-2023 ₹310.60 ₹315.20 ₹309.85 ₹312.30 0.82% [₹2.55] 55,819
23-Feb-2023 ₹314.00 ₹315.75 ₹308.00 ₹309.75 -0.90% [-₹2.80] 42,299
22-Feb-2023 ₹317.90 ₹319.50 ₹311.20 ₹312.55 -1.67% [-₹5.30] 78,467
21-Feb-2023 ₹315.95 ₹322.45 ₹312.50 ₹317.85 0.63% [₹2.00] 3,54,774
20-Feb-2023 ₹322.50 ₹324.25 ₹315.00 ₹315.85 -2.61% [-₹8.45] 2,13,725
17-Feb-2023 ₹329.30 ₹333.00 ₹324.00 ₹324.30 -2.26% [-₹7.50] 67,556
16-Feb-2023 ₹327.70 ₹333.00 ₹326.20 ₹331.80 1.61% [₹5.25] 93,361
15-Feb-2023 ₹324.55 ₹328.60 ₹323.25 ₹326.55 1.11% [₹3.60] 48,427
14-Feb-2023 ₹324.05 ₹329.95 ₹318.80 ₹322.95 -0.32% [-₹1.05] 1,16,345
13-Feb-2023 ₹316.00 ₹326.20 ₹315.05 ₹324.00 1.49% [₹4.75] 1,43,241
10-Feb-2023 ₹324.90 ₹325.40 ₹317.05 ₹319.25 -1.71% [-₹5.55] 69,202
09-Feb-2023 ₹328.00 ₹330.65 ₹320.10 ₹324.80 -0.58% [-₹1.90] 1,81,077
08-Feb-2023 ₹317.00 ₹332.45 ₹315.00 ₹326.70 3.37% [₹10.65] 1,82,632
07-Feb-2023 ₹323.20 ₹324.45 ₹315.00 ₹316.05 -1.71% [-₹5.50] 1,26,442
06-Feb-2023 ₹322.35 ₹325.35 ₹315.00 ₹321.55 0.27% [₹0.85] 1,73,465
03-Feb-2023 ₹321.55 ₹326.30 ₹316.00 ₹320.70 0.23% [₹0.75] 2,69,556
02-Feb-2023 ₹309.70 ₹324.45 ₹306.85 ₹319.95 3.31% [₹10.25] 2,14,242
01-Feb-2023 ₹320.60 ₹322.95 ₹306.20 ₹309.70 -2.87% [-₹9.15] 1,46,425
31-Jan-2023 ₹311.50 ₹320.00 ₹307.10 ₹318.85 2.85% [₹8.85] 2,97,200
30-Jan-2023 ₹307.00 ₹314.90 ₹303.10 ₹310.00 1.61% [₹4.90] 1,40,787
27-Jan-2023 ₹316.00 ₹319.80 ₹297.05 ₹305.10 -3.04% [-₹9.55] 2,87,128
25-Jan-2023 ₹313.10 ₹316.30 ₹306.80 ₹314.65 1.01% [₹3.15] 1,87,991
24-Jan-2023 ₹321.90 ₹324.05 ₹310.05 ₹311.50 -2.37% [-₹7.55] 2,13,392
23-Jan-2023 ₹324.10 ₹329.40 ₹313.00 ₹319.05 -1.56% [-₹5.05] 7,64,005
20-Jan-2023 ₹324.30 ₹326.50 ₹320.15 ₹324.10 0.45% [₹1.45] 1,94,491
19-Jan-2023 ₹328.00 ₹332.40 ₹321.00 ₹322.65 -1.81% [-₹5.95] 1,27,076
18-Jan-2023 ₹335.40 ₹335.70 ₹327.00 ₹328.60 -1.57% [-₹5.25] 1,14,436
17-Jan-2023 ₹333.65 ₹336.55 ₹330.90 ₹333.85 0.38% [₹1.25] 95,165
16-Jan-2023 ₹339.65 ₹339.95 ₹331.40 ₹332.60 -1.58% [-₹5.35] 1,06,455
13-Jan-2023 ₹330.80 ₹339.90 ₹328.15 ₹337.95 2.64% [₹8.70] 1,10,480
12-Jan-2023 ₹339.75 ₹339.75 ₹326.00 ₹329.25 -2.65% [-₹8.95] 1,71,174
11-Jan-2023 ₹335.15 ₹344.00 ₹330.80 ₹338.20 0.76% [₹2.55] 2,39,055
10-Jan-2023 ₹331.00 ₹337.20 ₹328.00 ₹335.65 1.77% [₹5.85] 2,41,051
09-Jan-2023 ₹320.10 ₹330.95 ₹318.25 ₹329.80 3.52% [₹11.20] 3,02,371
06-Jan-2023 ₹326.15 ₹329.90 ₹318.10 ₹318.60 -3.54% [-₹11.70] 4,10,251
05-Jan-2023 ₹322.00 ₹332.75 ₹320.30 ₹330.30 1.60% [₹5.20] 3,48,496
04-Jan-2023 ₹334.40 ₹337.15 ₹323.40 ₹325.10 -2.78% [-₹9.30] 2,19,349
03-Jan-2023 ₹316.80 ₹336.90 ₹316.65 ₹334.40 4.14% [₹13.30] 4,93,649
02-Jan-2023 ₹323.50 ₹325.05 ₹310.00 ₹321.10 -0.97% [-₹3.15] 2,22,046
30-Dec-2022 ₹320.50 ₹326.95 ₹320.50 ₹324.25 1.68% [₹5.35] 3,32,512
29-Dec-2022 ₹305.00 ₹320.00 ₹302.10 ₹318.90 4.59% [₹14.00] 4,16,810
28-Dec-2022 ₹301.55 ₹314.55 ₹301.45 ₹304.90 1.79% [₹5.35] 3,31,240
27-Dec-2022 ₹296.70 ₹314.45 ₹296.55 ₹299.55 0.13% [₹0.40] 5,73,541
26-Dec-2022 ₹281.05 ₹304.90 ₹279.50 ₹299.15 4.42% [₹12.65] 6,42,010
23-Dec-2022 ₹303.95 ₹305.25 ₹280.00 ₹286.50 -5.88% [-₹17.90] 5,55,744
22-Dec-2022 ₹320.80 ₹325.65 ₹303.15 ₹304.40 -4.32% [-₹13.75] 5,09,908
21-Dec-2022 ₹329.50 ₹332.45 ₹315.30 ₹318.15 -2.90% [-₹9.50] 3,60,918
20-Dec-2022 ₹325.55 ₹333.00 ₹323.50 ₹327.65 0.65% [₹2.10] 4,70,041
19-Dec-2022 ₹351.00 ₹353.85 ₹319.50 ₹325.55 -7.72% [-₹27.25] 11,19,912
16-Dec-2022 ₹361.20 ₹367.80 ₹351.00 ₹352.80 -2.84% [-₹10.30] 2,09,931
15-Dec-2022 ₹373.80 ₹375.75 ₹360.00 ₹363.10 -2.86% [-₹10.70] 1,97,237
14-Dec-2022 ₹376.50 ₹381.90 ₹371.20 ₹373.80 -2.20% [-₹8.40] 1,33,324
13-Dec-2022 ₹375.00 ₹384.45 ₹372.05 ₹382.20 1.99% [₹7.45] 74,257
12-Dec-2022 ₹379.90 ₹380.90 ₹372.00 ₹374.75 -1.70% [-₹6.50] 42,871
09-Dec-2022 ₹394.90 ₹394.90 ₹378.00 ₹381.25 -3.47% [-₹13.70] 1,24,824
08-Dec-2022 ₹392.00 ₹395.45 ₹388.60 ₹394.95 0.33% [₹1.30] 1,44,702
07-Dec-2022 ₹392.10 ₹395.00 ₹388.00 ₹393.65 0.40% [₹1.55] 71,122
06-Dec-2022 ₹390.05 ₹395.00 ₹383.75 ₹392.10 0.49% [₹1.90] 1,89,586
05-Dec-2022 ₹389.90 ₹394.90 ₹381.25 ₹390.20 0.58% [₹2.25] 1,64,137
02-Dec-2022 ₹374.00 ₹389.95 ₹372.05 ₹387.95 3.76% [₹14.05] 2,45,480
01-Dec-2022 ₹374.20 ₹377.85 ₹369.10 ₹373.90 -0.19% [-₹0.70] 1,77,962
30-Nov-2022 ₹384.00 ₹386.45 ₹372.85 ₹374.60 -0.66% [-₹2.50] 2,14,133
29-Nov-2022 ₹386.00 ₹390.00 ₹373.35 ₹377.10 -2.28% [-₹8.80] 2,68,992
28-Nov-2022 ₹389.00 ₹403.00 ₹382.00 ₹385.90 -0.35% [-₹1.35] 4,54,218
25-Nov-2022 ₹419.40 ₹419.40 ₹384.50 ₹387.25 -50.26% [-₹391.25] 6,97,606
24-Nov-2022 ₹777.50 ₹789.95 ₹770.55 ₹778.50 0.13% [₹1.00] 10,47,756
23-Nov-2022 ₹788.00 ₹788.00 ₹773.00 ₹777.50 -1.04% [-₹8.15] 2,34,570
22-Nov-2022 ₹792.00 ₹794.25 ₹784.00 ₹785.65 -0.54% [-₹4.25] 83,784
21-Nov-2022 ₹803.00 ₹804.90 ₹775.00 ₹789.90 -1.91% [-₹15.40] 1,83,130
18-Nov-2022 ₹805.05 ₹814.95 ₹797.00 ₹805.30 0.06% [₹0.45] 1,39,863
17-Nov-2022 ₹807.00 ₹812.70 ₹795.00 ₹804.85 -0.35% [-₹2.80] 81,001
14-Nov-2022 ₹805.00 ₹814.90 ₹790.00 ₹792.20 -0.44% [-₹3.50] 1,58,108
11-Nov-2022 ₹814.00 ₹817.10 ₹790.40 ₹795.70 -1.81% [-₹14.70] 1,42,625
10-Nov-2022 ₹804.00 ₹817.95 ₹794.15 ₹810.40 1.20% [₹9.60] 1,09,806
09-Nov-2022 ₹810.10 ₹811.00 ₹799.00 ₹800.80 -0.65% [-₹5.25] 57,251
07-Nov-2022 ₹805.80 ₹817.00 ₹799.70 ₹806.05 0.54% [₹4.30] 1,17,539
04-Nov-2022 ₹788.00 ₹804.90 ₹787.00 ₹801.75 1.65% [₹13.05] 1,76,093
03-Nov-2022 ₹772.00 ₹794.00 ₹771.15 ₹788.70 2.12% [₹16.40] 2,21,916
31-Oct-2022 ₹802.00 ₹804.95 ₹780.00 ₹782.35 -2.43% [-₹19.45] 1,39,313
27-Oct-2022 ₹841.10 ₹845.65 ₹794.10 ₹802.90 -4.11% [-₹34.40] 3,25,057
25-Oct-2022 ₹807.00 ₹845.00 ₹796.90 ₹837.30 4.19% [₹33.65] 5,12,730
24-Oct-2022 ₹782.00 ₹810.00 ₹782.00 ₹803.65 2.40% [₹18.80] 47,158
20-Oct-2022 ₹819.00 ₹835.05 ₹816.00 ₹819.10 -0.35% [-₹2.90] 1,76,590
19-Oct-2022 ₹829.00 ₹833.00 ₹812.60 ₹822.00 1.34% [₹10.90] 3,78,832
18-Oct-2022 ₹896.10 ₹897.00 ₹798.55 ₹811.10 -7.14% [-₹62.35] 17,03,297
17-Oct-2022 ₹872.15 ₹884.30 ₹858.00 ₹873.45 0.39% [₹3.35] 5,45,049
14-Oct-2022 ₹882.25 ₹890.00 ₹855.30 ₹870.10 0.05% [₹0.45] 3,98,669
13-Oct-2022 ₹860.00 ₹910.00 ₹850.10 ₹869.65 4.71% [₹39.15] 26,27,292
12-Oct-2022 ₹844.80 ₹844.80 ₹811.00 ₹830.50 1.68% [₹13.75] 1,61,161
11-Oct-2022 ₹814.00 ₹825.00 ₹806.20 ₹816.75 0.31% [₹2.50] 3,06,714
10-Oct-2022 ₹798.80 ₹815.70 ₹783.60 ₹814.25 1.39% [₹11.20] 1,36,638
07-Oct-2022 ₹780.00 ₹809.90 ₹779.70 ₹803.05 2.62% [₹20.50] 1,32,523
06-Oct-2022 ₹775.95 ₹790.00 ₹770.90 ₹782.55 0.71% [₹5.50] 82,085
04-Oct-2022 ₹746.00 ₹780.00 ₹746.00 ₹777.05 4.10% [₹30.60] 92,361
03-Oct-2022 ₹766.10 ₹768.95 ₹743.20 ₹746.45 -4.16% [-₹32.40] 1,32,995
30-Sep-2022 ₹761.20 ₹786.00 ₹753.00 ₹778.85 2.14% [₹16.30] 81,274
29-Sep-2022 ₹743.00 ₹768.85 ₹743.00 ₹762.55 3.03% [₹22.40] 1,61,375
28-Sep-2022 ₹735.00 ₹753.85 ₹725.95 ₹740.15 0.33% [₹2.40] 1,17,654
26-Sep-2022 ₹802.35 ₹802.35 ₹743.50 ₹752.85 -6.36% [-₹51.10] 1,86,962
23-Sep-2022 ₹818.70 ₹823.00 ₹795.50 ₹803.95 -1.80% [-₹14.75] 85,046
22-Sep-2022 ₹786.00 ₹825.50 ₹783.00 ₹818.70 2.90% [₹23.10] 2,16,780
21-Sep-2022 ₹843.80 ₹848.05 ₹790.60 ₹795.60 -5.47% [-₹46.00] 1,36,976
20-Sep-2022 ₹849.50 ₹849.50 ₹837.00 ₹841.60 -0.72% [-₹6.10] 47,520
19-Sep-2022 ₹840.30 ₹849.85 ₹834.95 ₹847.70 0.67% [₹5.60] 1,38,269
16-Sep-2022 ₹840.90 ₹849.00 ₹821.55 ₹842.10 0.99% [₹8.25] 1,96,886
15-Sep-2022 ₹833.65 ₹850.00 ₹823.20 ₹833.85 0.45% [₹3.75] 2,46,787
14-Sep-2022 ₹832.65 ₹839.95 ₹822.00 ₹830.10 -0.31% [-₹2.55] 54,679
13-Sep-2022 ₹820.75 ₹839.50 ₹820.75 ₹832.65 1.45% [₹11.90] 71,415
12-Sep-2022 ₹812.55 ₹824.00 ₹809.00 ₹820.75 1.01% [₹8.20] 58,487
09-Sep-2022 ₹827.50 ₹836.85 ₹810.00 ₹812.55 -2.16% [-₹17.90] 62,765
08-Sep-2022 ₹828.00 ₹834.40 ₹820.75 ₹830.45 0.61% [₹5.00] 53,272
07-Sep-2022 ₹793.30 ₹829.00 ₹791.00 ₹825.45 3.47% [₹27.70] 98,652
06-Sep-2022 ₹796.00 ₹819.90 ₹792.05 ₹797.75 -0.48% [-₹3.85] 1,50,690
05-Sep-2022 ₹812.30 ₹821.55 ₹785.00 ₹801.60 -1.32% [-₹10.70] 93,866
02-Sep-2022 ₹824.00 ₹836.00 ₹806.45 ₹812.30 -1.45% [-₹11.95] 50,405
01-Sep-2022 ₹834.55 ₹840.90 ₹818.20 ₹824.25 -1.61% [-₹13.50] 70,865
30-Aug-2022 ₹827.10 ₹848.20 ₹827.10 ₹837.75 1.37% [₹11.30] 1,22,170
29-Aug-2022 ₹815.10 ₹829.90 ₹791.20 ₹826.45 0.65% [₹5.30] 1,38,830
26-Aug-2022 ₹815.00 ₹829.80 ₹815.00 ₹821.15 0.69% [₹5.60] 47,272
25-Aug-2022 ₹822.95 ₹829.90 ₹809.70 ₹815.55 -0.88% [-₹7.20] 1,85,145
24-Aug-2022 ₹803.05 ₹824.80 ₹803.05 ₹822.75 1.69% [₹13.65] 1,83,029
23-Aug-2022 ₹790.00 ₹830.00 ₹789.10 ₹809.10 1.02% [₹8.15] 2,68,169
22-Aug-2022 ₹804.05 ₹805.95 ₹793.75 ₹800.95 0.14% [₹1.10] 1,80,612
19-Aug-2022 ₹799.00 ₹814.00 ₹796.00 ₹799.85 0.42% [₹3.35] 2,90,384
18-Aug-2022 ₹788.00 ₹805.00 ₹785.60 ₹796.50 0.30% [₹2.40] 1,65,572
17-Aug-2022 ₹787.90 ₹799.50 ₹780.05 ₹794.10 1.86% [₹14.50] 2,30,974
16-Aug-2022 ₹775.00 ₹782.70 ₹771.05 ₹779.60 0.96% [₹7.40] 2,11,309
12-Aug-2022 ₹746.25 ₹784.00 ₹746.25 ₹772.20 1.45% [₹11.00] 2,64,253
11-Aug-2022 ₹759.70 ₹773.40 ₹745.25 ₹761.20 1.22% [₹9.15] 1,77,666
10-Aug-2022 ₹752.15 ₹760.80 ₹744.50 ₹752.05 -0.01% [-₹0.10] 1,74,790
05-Aug-2022 ₹756.00 ₹766.95 ₹741.40 ₹746.15 -1.86% [-₹14.15] 1,77,257
04-Aug-2022 ₹762.00 ₹775.45 ₹739.00 ₹760.30 -0.22% [-₹1.65] 1,72,013
03-Aug-2022 ₹780.00 ₹792.00 ₹758.85 ₹761.95 -1.83% [-₹14.20] 3,28,680
02-Aug-2022 ₹734.10 ₹790.00 ₹734.10 ₹776.15 4.67% [₹34.65] 4,32,233
01-Aug-2022 ₹738.05 ₹751.00 ₹731.75 ₹741.50 1.58% [₹11.55] 2,16,128
29-Jul-2022 ₹739.05 ₹755.00 ₹726.00 ₹729.95 -1.01% [-₹7.45] 3,51,538
28-Jul-2022 ₹743.35 ₹757.90 ₹728.60 ₹737.40 -0.30% [-₹2.25] 1,95,317
27-Jul-2022 ₹732.15 ₹747.25 ₹727.80 ₹739.65 1.30% [₹9.50] 2,57,514
26-Jul-2022 ₹744.80 ₹755.00 ₹726.60 ₹730.15 -2.41% [-₹18.00] 2,25,547
25-Jul-2022 ₹750.00 ₹775.00 ₹736.25 ₹748.15 0.55% [₹4.10] 12,00,721
22-Jul-2022 ₹731.80 ₹748.55 ₹714.20 ₹744.05 2.08% [₹15.15] 4,39,539
21-Jul-2022 ₹714.00 ₹733.00 ₹702.50 ₹728.90 2.69% [₹19.10] 2,77,156
20-Jul-2022 ₹721.00 ₹728.00 ₹699.00 ₹709.80 -0.88% [-₹6.30] 2,38,467
19-Jul-2022 ₹684.00 ₹721.00 ₹684.00 ₹716.10 3.90% [₹26.85] 4,30,714
18-Jul-2022 ₹680.80 ₹695.30 ₹673.00 ₹689.25 2.57% [₹17.25] 2,65,068
15-Jul-2022 ₹667.10 ₹690.30 ₹658.85 ₹672.00 0.92% [₹6.10] 1,86,747
14-Jul-2022 ₹665.00 ₹677.00 ₹657.50 ₹665.90 0.93% [₹6.15] 2,03,625
13-Jul-2022 ₹660.00 ₹664.00 ₹645.40 ₹659.75 0.14% [₹0.95] 1,30,339
12-Jul-2022 ₹666.55 ₹678.75 ₹652.55 ₹658.80 -2.51% [-₹16.95] 1,54,680
11-Jul-2022 ₹646.10 ₹679.50 ₹643.20 ₹675.75 4.61% [₹29.80] 3,33,006
08-Jul-2022 ₹649.05 ₹656.95 ₹643.55 ₹645.95 0.02% [₹0.15] 1,04,155
07-Jul-2022 ₹654.50 ₹663.70 ₹641.00 ₹645.80 -1.19% [-₹7.75] 1,00,916
06-Jul-2022 ₹646.00 ₹657.40 ₹635.30 ₹653.55 1.55% [₹10.00] 1,32,827
05-Jul-2022 ₹664.40 ₹668.40 ₹640.15 ₹643.55 -2.71% [-₹17.90] 1,51,568
04-Jul-2022 ₹638.95 ₹667.00 ₹635.00 ₹661.45 4.39% [₹27.80] 2,69,027
01-Jul-2022 ₹629.00 ₹640.00 ₹621.10 ₹633.65 0.33% [₹2.10] 1,08,567
30-Jun-2022 ₹644.00 ₹654.80 ₹626.05 ₹631.55 -3.17% [-₹20.70] 1,83,056
29-Jun-2022 ₹658.00 ₹682.00 ₹643.85 ₹652.25 0.52% [₹3.40] 9,91,771
28-Jun-2022 ₹616.25 ₹669.00 ₹609.15 ₹648.85 5.79% [₹35.50] 3,75,621
27-Jun-2022 ₹614.75 ₹625.50 ₹610.00 ₹613.35 0.28% [₹1.70] 1,24,671
24-Jun-2022 ₹595.25 ₹614.95 ₹595.25 ₹611.65 2.95% [₹17.50] 1,67,212
22-Jun-2022 ₹581.95 ₹594.00 ₹574.85 ₹582.10 -0.88% [-₹5.15] 94,242
21-Jun-2022 ₹562.80 ₹591.90 ₹561.05 ₹587.25 4.87% [₹27.25] 1,04,861
20-Jun-2022 ₹591.10 ₹595.70 ₹547.50 ₹560.00 -6.30% [-₹37.65] 2,57,149
17-Jun-2022 ₹597.50 ₹613.55 ₹581.85 ₹597.65 0.04% [₹0.25] 1,46,025
16-Jun-2022 ₹621.00 ₹647.90 ₹592.90 ₹597.40 -3.17% [-₹19.55] 5,09,143
15-Jun-2022 ₹619.00 ₹636.90 ₹611.00 ₹616.95 -0.07% [-₹0.45] 1,95,131
14-Jun-2022 ₹620.00 ₹629.60 ₹606.00 ₹617.40 -0.31% [-₹1.95] 1,79,440
13-Jun-2022 ₹614.20 ₹623.50 ₹588.10 ₹619.35 -1.24% [-₹7.80] 2,06,111
10-Jun-2022 ₹629.70 ₹640.00 ₹621.00 ₹627.15 -0.10% [-₹0.65] 3,32,113
09-Jun-2022 ₹619.80 ₹639.00 ₹612.90 ₹627.80 1.63% [₹10.05] 4,38,616
08-Jun-2022 ₹587.80 ₹623.95 ₹586.20 ₹617.75 5.92% [₹34.55] 8,61,499
07-Jun-2022 ₹582.40 ₹587.00 ₹576.40 ₹583.20 -0.45% [-₹2.65] 58,330
06-Jun-2022 ₹580.00 ₹597.90 ₹576.00 ₹585.85 2.17% [₹12.45] 2,88,165
03-Jun-2022 ₹562.00 ₹577.95 ₹561.30 ₹573.40 2.96% [₹16.50] 3,79,717
02-Jun-2022 ₹551.75 ₹562.00 ₹550.65 ₹556.90 1.44% [₹7.90] 1,44,540
01-Jun-2022 ₹554.00 ₹566.10 ₹545.15 ₹549.00 -0.89% [-₹4.95] 68,360
31-May-2022 ₹545.00 ₹560.50 ₹545.00 ₹553.95 0.37% [₹2.05] 1,04,827
30-May-2022 ₹557.00 ₹574.30 ₹549.55 ₹551.90 -0.92% [-₹5.10] 1,23,409
27-May-2022 ₹545.00 ₹561.00 ₹542.80 ₹557.00 1.69% [₹9.25] 1,34,207
26-May-2022 ₹549.20 ₹552.10 ₹525.00 ₹547.75 -0.72% [-₹3.95] 76,961
25-May-2022 ₹550.95 ₹554.90 ₹541.50 ₹551.70 0.31% [₹1.70] 48,079
24-May-2022 ₹548.55 ₹557.40 ₹540.15 ₹550.00 0.26% [₹1.45] 26,862
23-May-2022 ₹577.90 ₹578.00 ₹534.70 ₹548.55 -5.00% [-₹28.85] 83,276
20-May-2022 ₹564.00 ₹582.70 ₹561.00 ₹577.40 3.54% [₹19.75] 49,506
19-May-2022 ₹556.50 ₹565.00 ₹548.00 ₹557.65 -1.58% [-₹8.95] 36,716
18-May-2022 ₹567.05 ₹578.55 ₹563.90 ₹566.60 0.15% [₹0.85] 54,408
17-May-2022 ₹552.15 ₹569.40 ₹552.15 ₹565.75 2.98% [₹16.35] 41,424
16-May-2022 ₹542.00 ₹562.60 ₹542.00 ₹549.40 -0.96% [-₹5.35] 35,592
13-May-2022 ₹544.00 ₹567.95 ₹536.55 ₹554.75 1.32% [₹7.25] 86,051
12-May-2022 ₹541.00 ₹562.35 ₹537.55 ₹547.50 -0.64% [-₹3.50] 56,180
11-May-2022 ₹560.00 ₹571.95 ₹534.80 ₹551.00 -2.79% [-₹15.80] 1,52,121
10-May-2022 ₹592.25 ₹594.50 ₹560.00 ₹566.80 -3.37% [-₹19.75] 1,24,618
09-May-2022 ₹603.00 ₹603.00 ₹582.90 ₹586.55 -2.98% [-₹18.00] 61,494
06-May-2022 ₹588.65 ₹608.25 ₹582.40 ₹604.55 -0.50% [-₹3.05] 1,38,271
05-May-2022 ₹602.05 ₹612.00 ₹598.00 ₹607.60 1.90% [₹11.35] 1,49,272
04-May-2022 ₹608.70 ₹625.05 ₹590.05 ₹596.25 -1.00% [-₹6.00] 2,23,483
02-May-2022 ₹593.70 ₹607.40 ₹577.40 ₹602.25 1.96% [₹11.55] 1,39,120
29-Apr-2022 ₹612.95 ₹620.75 ₹590.00 ₹590.70 -2.47% [-₹14.95] 1,73,050
28-Apr-2022 ₹586.30 ₹608.00 ₹581.90 ₹605.65 4.00% [₹23.30] 1,98,221
27-Apr-2022 ₹584.50 ₹587.40 ₹580.30 ₹582.35 -0.72% [-₹4.20] 75,651
26-Apr-2022 ₹582.70 ₹599.90 ₹581.00 ₹586.55 2.04% [₹11.75] 2,15,708
25-Apr-2022 ₹589.00 ₹594.00 ₹563.00 ₹574.80 -3.04% [-₹18.00] 1,24,912
22-Apr-2022 ₹592.50 ₹605.30 ₹587.00 ₹592.80 -0.45% [-₹2.70] 1,25,977
21-Apr-2022 ₹597.00 ₹608.45 ₹589.25 ₹595.50 0.36% [₹2.15] 1,02,565
20-Apr-2022 ₹591.90 ₹598.85 ₹582.10 ₹593.35 1.21% [₹7.10] 91,123
19-Apr-2022 ₹580.00 ₹606.95 ₹580.00 ₹586.25 1.41% [₹8.15] 1,51,206
18-Apr-2022 ₹598.50 ₹600.45 ₹575.00 ₹578.10 -4.33% [-₹26.15] 1,75,978
13-Apr-2022 ₹604.15 ₹619.00 ₹600.00 ₹604.25 0.83% [₹4.95] 1,77,469
12-Apr-2022 ₹606.45 ₹608.70 ₹590.00 ₹599.30 -1.22% [-₹7.40] 2,08,194
11-Apr-2022 ₹604.00 ₹629.90 ₹596.55 ₹606.70 2.13% [₹12.65] 10,06,151
08-Apr-2022 ₹577.00 ₹602.15 ₹572.60 ₹594.05 4.13% [₹23.55] 3,00,389
07-Apr-2022 ₹589.00 ₹605.15 ₹565.20 ₹570.50 -2.40% [-₹14.00] 4,89,324
06-Apr-2022 ₹569.00 ₹589.25 ₹557.65 ₹584.50 2.69% [₹15.30] 2,35,996
05-Apr-2022 ₹576.45 ₹578.95 ₹565.10 ₹569.20 -0.65% [-₹3.70] 1,38,015
04-Apr-2022 ₹556.20 ₹583.75 ₹551.15 ₹572.90 3.60% [₹19.90] 1,68,109
01-Apr-2022 ₹550.15 ₹568.60 ₹550.00 ₹553.00 0.26% [₹1.45] 65,845
31-Mar-2022 ₹566.00 ₹569.65 ₹550.00 ₹551.55 -1.58% [-₹8.85] 38,382
30-Mar-2022 ₹541.10 ₹567.95 ₹539.85 ₹560.40 4.47% [₹24.00] 1,00,324
29-Mar-2022 ₹534.70 ₹549.00 ₹529.05 ₹536.40 0.29% [₹1.55] 1,00,951
28-Mar-2022 ₹560.00 ₹563.40 ₹526.50 ₹534.85 -4.11% [-₹22.95] 1,08,679
25-Mar-2022 ₹566.00 ₹568.00 ₹555.00 ₹557.80 -0.42% [-₹2.35] 1,12,543
24-Mar-2022 ₹573.70 ₹573.70 ₹556.00 ₹560.15 -1.68% [-₹9.55] 83,510
23-Mar-2022 ₹586.65 ₹589.30 ₹565.00 ₹569.70 -1.82% [-₹10.55] 1,03,243
22-Mar-2022 ₹587.00 ₹598.70 ₹576.00 ₹580.25 0.89% [₹5.10] 4,47,558
21-Mar-2022 ₹563.10 ₹594.45 ₹563.10 ₹575.15 2.98% [₹16.65] 3,36,117
17-Mar-2022 ₹564.10 ₹567.95 ₹552.15 ₹558.50 -0.23% [-₹1.30] 48,969
16-Mar-2022 ₹558.00 ₹569.00 ₹554.05 ₹559.80 2.65% [₹14.45] 91,564
15-Mar-2022 ₹550.05 ₹559.60 ₹536.20 ₹545.35 -1.64% [-₹9.10] 1,66,550
14-Mar-2022 ₹548.00 ₹563.75 ₹539.90 ₹554.45 2.57% [₹13.90] 3,62,481
11-Mar-2022 ₹538.90 ₹550.00 ₹535.10 ₹540.55 0.42% [₹2.25] 2,27,190
10-Mar-2022 ₹521.05 ₹546.95 ₹521.05 ₹538.30 4.44% [₹22.90] 3,73,522
09-Mar-2022 ₹515.65 ₹525.00 ₹515.00 ₹515.40 0.63% [₹3.25] 2,40,632
08-Mar-2022 ₹499.90 ₹514.90 ₹499.90 ₹512.15 2.10% [₹10.55] 1,65,502
04-Mar-2022 ₹510.40 ₹522.00 ₹507.70 ₹511.60 -0.44% [-₹2.25] 1,74,770
03-Mar-2022 ₹514.00 ₹536.00 ₹507.60 ₹513.85 0.14% [₹0.70] 66,834
02-Mar-2022 ₹501.75 ₹517.50 ₹501.75 ₹513.15 0.68% [₹3.45] 75,211
28-Feb-2022 ₹496.95 ₹516.95 ₹489.20 ₹509.70 2.57% [₹12.75] 64,295
25-Feb-2022 ₹490.25 ₹507.15 ₹490.20 ₹496.95 1.94% [₹9.45] 89,049
24-Feb-2022 ₹494.00 ₹497.00 ₹476.60 ₹487.50 -2.16% [-₹10.75] 93,835
23-Feb-2022 ₹499.15 ₹512.15 ₹496.15 ₹498.25 0.53% [₹2.65] 1,65,143
22-Feb-2022 ₹491.55 ₹502.70 ₹490.00 ₹495.60 -3.71% [-₹19.10] 1,21,465
21-Feb-2022 ₹516.95 ₹524.50 ₹502.15 ₹514.70 -1.49% [-₹7.80] 62,496
18-Feb-2022 ₹529.90 ₹530.15 ₹516.80 ₹522.50 -0.79% [-₹4.15] 35,759
17-Feb-2022 ₹526.00 ₹531.80 ₹525.00 ₹526.65 -0.56% [-₹2.95] 35,263
16-Feb-2022 ₹528.50 ₹539.50 ₹527.05 ₹529.60 0.21% [₹1.10] 75,259
15-Feb-2022 ₹515.20 ₹532.85 ₹500.05 ₹528.50 2.61% [₹13.45] 1,15,172
14-Feb-2022 ₹526.80 ₹528.00 ₹511.00 ₹515.05 -2.80% [-₹14.85] 84,935
11-Feb-2022 ₹535.90 ₹536.00 ₹521.10 ₹529.90 -0.53% [-₹2.80] 62,286
10-Feb-2022 ₹541.90 ₹541.90 ₹531.00 ₹532.70 -0.62% [-₹3.35] 51,921
09-Feb-2022 ₹559.00 ₹559.00 ₹535.00 ₹536.05 -2.54% [-₹13.95] 1,13,118
08-Feb-2022 ₹567.05 ₹571.90 ₹531.50 ₹550.00 -2.38% [-₹13.40] 1,34,951
07-Feb-2022 ₹565.75 ₹576.85 ₹561.00 ₹563.40 -0.38% [-₹2.15] 92,053
04-Feb-2022 ₹568.10 ₹574.00 ₹560.90 ₹565.55 0.27% [₹1.55] 1,18,600
03-Feb-2022 ₹575.00 ₹578.00 ₹551.00 ₹564.00 -0.05% [-₹0.30] 3,69,704
02-Feb-2022 ₹537.00 ₹572.70 ₹537.00 ₹564.30 5.29% [₹28.35] 3,77,490
01-Feb-2022 ₹539.20 ₹565.00 ₹531.35 ₹535.95 0.20% [₹1.05] 75,287
31-Jan-2022 ₹559.50 ₹565.00 ₹521.70 ₹534.90 -2.96% [-₹16.30] 1,50,792
28-Jan-2022 ₹529.00 ₹575.00 ₹526.25 ₹551.20 5.67% [₹29.60] 3,67,013
27-Jan-2022 ₹524.10 ₹528.70 ₹516.80 ₹521.60 -1.78% [-₹9.45] 54,377
25-Jan-2022 ₹515.00 ₹538.45 ₹495.05 ₹531.05 4.06% [₹20.70] 92,740
24-Jan-2022 ₹532.90 ₹541.80 ₹506.00 ₹510.35 -4.38% [-₹23.35] 1,56,292
21-Jan-2022 ₹544.00 ₹553.00 ₹510.05 ₹533.70 -3.05% [-₹16.80] 93,669
20-Jan-2022 ₹529.65 ₹559.00 ₹529.65 ₹550.50 3.94% [₹20.85] 1,65,969
19-Jan-2022 ₹529.00 ₹538.30 ₹528.00 ₹529.65 0.35% [₹1.85] 81,392
18-Jan-2022 ₹556.00 ₹559.25 ₹519.75 ₹527.80 -4.91% [-₹27.25] 1,41,751
17-Jan-2022 ₹561.30 ₹570.10 ₹553.10 ₹555.05 -2.12% [-₹12.05] 63,461
14-Jan-2022 ₹569.90 ₹572.20 ₹555.55 ₹567.10 -0.07% [-₹0.40] 1,06,953
13-Jan-2022 ₹577.55 ₹579.45 ₹563.05 ₹567.50 -0.36% [-₹2.05] 1,06,688
12-Jan-2022 ₹551.85 ₹594.85 ₹548.60 ₹569.55 4.06% [₹22.20] 4,27,752
11-Jan-2022 ₹553.55 ₹561.35 ₹542.75 ₹547.35 -1.97% [-₹11.00] 1,10,533
10-Jan-2022 ₹568.10 ₹568.40 ₹548.10 ₹558.35 -0.94% [-₹5.30] 1,05,664
07-Jan-2022 ₹568.00 ₹578.20 ₹557.00 ₹563.65 -0.32% [-₹1.80] 3,17,225
06-Jan-2022 ₹531.00 ₹570.00 ₹518.00 ₹565.45 6.14% [₹32.70] 4,95,192
05-Jan-2022 ₹543.40 ₹545.00 ₹528.05 ₹532.75 -1.82% [-₹9.85] 1,28,823
04-Jan-2022 ₹524.45 ₹550.00 ₹521.40 ₹542.60 4.61% [₹23.90] 5,66,228
03-Jan-2022 ₹509.90 ₹540.00 ₹509.90 ₹518.70 1.73% [₹8.80] 6,22,294
31-Dec-2021 ₹499.50 ₹514.80 ₹499.50 ₹509.90 1.49% [₹7.50] 2,44,076
30-Dec-2021 ₹510.00 ₹513.40 ₹500.10 ₹502.40 -1.35% [-₹6.90] 40,658
29-Dec-2021 ₹504.90 ₹514.70 ₹501.55 ₹509.30 1.69% [₹8.45] 1,94,047
28-Dec-2021 ₹514.90 ₹526.25 ₹477.00 ₹500.85 -0.78% [-₹3.95] 3,10,314
27-Dec-2021 ₹504.20 ₹512.65 ₹495.25 ₹504.80 0.78% [₹3.90] 1,37,127
24-Dec-2021 ₹503.00 ₹512.15 ₹494.00 ₹500.90 -0.21% [-₹1.05] 59,641
23-Dec-2021 ₹492.00 ₹517.80 ₹492.00 ₹501.95 2.37% [₹11.60] 1,88,981
22-Dec-2021 ₹493.00 ₹493.60 ₹486.80 ₹490.35 1.04% [₹5.05] 22,712
21-Dec-2021 ₹483.00 ₹492.90 ₹480.50 ₹485.30 0.41% [₹2.00] 51,142
20-Dec-2021 ₹495.00 ₹499.80 ₹482.00 ₹483.30 -2.44% [-₹12.10] 1,04,724
17-Dec-2021 ₹502.90 ₹502.90 ₹491.00 ₹495.40 -1.30% [-₹6.55] 57,480
16-Dec-2021 ₹500.00 ₹509.90 ₹495.95 ₹501.95 0.76% [₹3.80] 42,616
15-Dec-2021 ₹501.80 ₹502.20 ₹495.55 ₹498.15 0.63% [₹3.10] 28,072
14-Dec-2021 ₹509.45 ₹509.45 ₹491.00 ₹495.05 -2.45% [-₹12.45] 75,236
13-Dec-2021 ₹519.95 ₹519.95 ₹504.00 ₹507.50 -0.48% [-₹2.45] 36,378
10-Dec-2021 ₹502.80 ₹524.00 ₹502.80 ₹509.95 0.92% [₹4.65] 75,951
09-Dec-2021 ₹505.00 ₹515.35 ₹501.35 ₹505.30 0.16% [₹0.80] 43,383
08-Dec-2021 ₹509.00 ₹519.80 ₹501.80 ₹504.50 -0.56% [-₹2.85] 63,151
07-Dec-2021 ₹503.00 ₹529.00 ₹450.00 ₹507.35 2.19% [₹10.85] 4,42,887
06-Dec-2021 ₹495.85 ₹500.95 ₹490.05 ₹496.50 0.43% [₹2.15] 1,47,945
03-Dec-2021 ₹501.00 ₹508.65 ₹493.60 ₹494.35 -1.90% [-₹9.55] 70,219
02-Dec-2021 ₹500.70 ₹508.95 ₹498.95 ₹503.90 0.64% [₹3.20] 1,88,726
01-Dec-2021 ₹497.50 ₹506.70 ₹493.60 ₹500.70 1.95% [₹9.60] 67,969