Maithan Alloys Limited [MAITHANALL]

Metals & Mining

31-Mar-2023
Open : ₹819.85
High : ₹831.95
Low : ₹792.50
Close : ₹800.00
-1.93% [-₹15.75]

Moving Average

NameValueAction
Simple Moving Average (9) 835.83 Sell
Simple Moving Average (21) 878.93 Sell
Simple Moving Average (25) 884.84 Sell
Simple Moving Average (50) 953.39 Sell
Simple Moving Average (100) 967.57 Sell
Simple Moving Average (200) 957.85 Sell
NameValueAction
Exponential Moving Average (9) 831.02 Sell
Exponential Moving Average (21) 870.20 Sell
Exponential Moving Average (25) 880.29 Sell
Exponential Moving Average (50) 921.66 Sell
Exponential Moving Average (100) 952.65 Sell
Exponential Moving Average (200) 989.95 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 821.70 - -
R3 863.25 847.60 810.85 859.17 -
R2 847.60 832.53 807.23 845.56 -
R1 823.80 823.22 803.62 819.72 815.97
P 808.15 808.15 808.15 806.11 804.24
S1 784.35 793.08 796.38 780.27 776.52
S2 768.70 783.77 792.77 845.56 -
S3 744.90 768.70 789.15 740.82 -
S4 - - 778.30 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹819.85 ₹831.95 ₹792.50 ₹800.00 -1.93% [-₹15.75] 27,415
29-Mar-2023 ₹775.80 ₹823.00 ₹775.00 ₹815.75 5.68% [₹43.85] 64,144
28-Mar-2023 ₹808.55 ₹813.95 ₹766.55 ₹771.90 -4.53% [-₹36.65] 94,026
27-Mar-2023 ₹859.75 ₹859.75 ₹802.25 ₹808.55 -5.02% [-₹42.75] 52,735
24-Mar-2023 ₹860.70 ₹866.00 ₹850.00 ₹851.30 -0.67% [-₹5.75] 16,993
23-Mar-2023 ₹865.55 ₹889.10 ₹855.50 ₹857.05 -0.48% [-₹4.15] 26,055
22-Mar-2023 ₹876.95 ₹885.90 ₹856.95 ₹861.20 -1.30% [-₹11.35] 44,047
21-Mar-2023 ₹888.20 ₹888.20 ₹870.00 ₹872.55 -1.32% [-₹11.65] 18,425
20-Mar-2023 ₹887.95 ₹893.85 ₹871.25 ₹884.20 -0.41% [-₹3.60] 19,151
17-Mar-2023 ₹893.55 ₹904.70 ₹884.05 ₹887.80 -0.15% [-₹1.30] 22,990
16-Mar-2023 ₹925.00 ₹925.00 ₹885.45 ₹889.10 -3.92% [-₹36.25] 34,028
15-Mar-2023 ₹896.75 ₹941.00 ₹896.75 ₹925.35 3.51% [₹31.40] 40,267
14-Mar-2023 ₹903.40 ₹909.00 ₹887.90 ₹893.95 -1.05% [-₹9.45] 18,710
13-Mar-2023 ₹910.15 ₹917.75 ₹901.35 ₹903.40 -1.62% [-₹14.90] 17,374
10-Mar-2023 ₹933.65 ₹933.65 ₹913.00 ₹918.30 -1.16% [-₹10.75] 12,464
09-Mar-2023 ₹908.00 ₹935.95 ₹908.00 ₹929.05 2.37% [₹21.55] 29,971
08-Mar-2023 ₹907.45 ₹912.00 ₹900.05 ₹907.50 0.51% [₹4.60] 21,559
06-Mar-2023 ₹919.35 ₹926.80 ₹896.50 ₹902.90 -1.30% [-₹11.85] 33,408
03-Mar-2023 ₹932.35 ₹948.10 ₹908.05 ₹914.75 -2.55% [-₹23.90] 28,080
02-Mar-2023 ₹927.80 ₹943.00 ₹919.40 ₹938.65 1.55% [₹14.35] 12,010
01-Mar-2023 ₹908.95 ₹931.25 ₹905.65 ₹924.30 2.06% [₹18.65] 14,075
28-Feb-2023 ₹919.10 ₹920.75 ₹902.50 ₹905.65 -1.28% [-₹11.70] 15,495
27-Feb-2023 ₹917.40 ₹926.85 ₹910.05 ₹917.35 -0.01% [-₹0.05] 27,152
24-Feb-2023 ₹922.50 ₹929.30 ₹915.15 ₹917.40 -0.62% [-₹5.70] 11,207
23-Feb-2023 ₹936.35 ₹936.35 ₹920.00 ₹923.10 -0.92% [-₹8.55] 15,902
22-Feb-2023 ₹927.00 ₹940.15 ₹927.00 ₹931.65 -0.03% [-₹0.30] 11,880
21-Feb-2023 ₹933.05 ₹944.05 ₹911.55 ₹931.95 -0.10% [-₹0.90] 22,280
20-Feb-2023 ₹942.85 ₹953.00 ₹929.10 ₹932.85 -0.66% [-₹6.20] 73,824
17-Feb-2023 ₹963.50 ₹969.00 ₹935.00 ₹939.05 -2.36% [-₹22.70] 26,686
16-Feb-2023 ₹950.00 ₹984.75 ₹950.00 ₹961.75 0.20% [₹1.95] 39,395
15-Feb-2023 ₹1,005.00 ₹1,005.00 ₹955.65 ₹959.80 -7.52% [-₹78.10] 76,795
14-Feb-2023 ₹1,012.40 ₹1,060.00 ₹1,002.45 ₹1,037.90 1.81% [₹18.50] 21,254
13-Feb-2023 ₹1,028.70 ₹1,031.05 ₹1,012.10 ₹1,019.40 -0.41% [-₹4.20] 56,236
10-Feb-2023 ₹1,040.50 ₹1,043.20 ₹1,017.95 ₹1,023.60 -1.62% [-₹16.90] 31,167
09-Feb-2023 ₹1,019.90 ₹1,048.95 ₹1,015.00 ₹1,040.50 2.53% [₹25.65] 30,470
08-Feb-2023 ₹1,002.00 ₹1,022.00 ₹1,002.00 ₹1,014.85 0.60% [₹6.05] 21,149
07-Feb-2023 ₹1,004.30 ₹1,017.60 ₹1,000.00 ₹1,008.80 -0.06% [-₹0.60] 21,030
06-Feb-2023 ₹1,012.70 ₹1,019.05 ₹1,000.00 ₹1,009.40 -0.22% [-₹2.25] 20,345
03-Feb-2023 ₹1,018.90 ₹1,023.45 ₹994.90 ₹1,011.65 -0.42% [-₹4.25] 24,250
02-Feb-2023 ₹1,010.00 ₹1,036.75 ₹1,009.00 ₹1,015.90 -0.59% [-₹6.05] 20,393
01-Feb-2023 ₹1,047.00 ₹1,068.00 ₹1,012.00 ₹1,021.95 -1.70% [-₹17.70] 43,536
31-Jan-2023 ₹1,006.25 ₹1,055.00 ₹1,001.65 ₹1,039.65 3.05% [₹30.80] 34,092
30-Jan-2023 ₹1,034.10 ₹1,044.25 ₹1,005.00 ₹1,008.85 -1.95% [-₹20.10] 33,990
27-Jan-2023 ₹1,087.00 ₹1,097.10 ₹1,015.05 ₹1,028.95 -5.27% [-₹57.25] 73,203
25-Jan-2023 ₹1,130.00 ₹1,136.90 ₹1,070.00 ₹1,086.20 -4.54% [-₹51.60] 74,944
24-Jan-2023 ₹1,103.00 ₹1,148.80 ₹1,096.60 ₹1,137.80 3.34% [₹36.80] 93,273
23-Jan-2023 ₹1,123.45 ₹1,124.30 ₹1,100.00 ₹1,101.00 -1.77% [-₹19.80] 26,884
20-Jan-2023 ₹1,127.80 ₹1,136.95 ₹1,106.95 ₹1,120.80 1.02% [₹11.30] 81,765
19-Jan-2023 ₹1,042.05 ₹1,141.00 ₹1,025.70 ₹1,109.50 5.20% [₹54.80] 1,03,416
18-Jan-2023 ₹1,011.95 ₹1,061.00 ₹1,011.95 ₹1,054.70 4.29% [₹43.35] 53,603
17-Jan-2023 ₹1,044.55 ₹1,044.55 ₹1,006.00 ₹1,011.35 -2.69% [-₹28.00] 32,618
16-Jan-2023 ₹1,051.30 ₹1,058.80 ₹1,037.10 ₹1,039.35 -0.64% [-₹6.70] 26,088
13-Jan-2023 ₹1,050.20 ₹1,065.75 ₹1,040.05 ₹1,046.05 0.11% [₹1.10] 29,739
12-Jan-2023 ₹1,051.75 ₹1,060.10 ₹1,040.00 ₹1,044.95 -0.31% [-₹3.25] 25,968
11-Jan-2023 ₹1,043.00 ₹1,057.35 ₹1,040.15 ₹1,048.20 1.11% [₹11.50] 23,952
10-Jan-2023 ₹1,059.00 ₹1,069.45 ₹1,020.35 ₹1,036.70 -1.57% [-₹16.50] 43,413
09-Jan-2023 ₹1,085.00 ₹1,097.00 ₹1,050.00 ₹1,053.20 -2.24% [-₹24.10] 38,758
06-Jan-2023 ₹1,100.00 ₹1,123.80 ₹1,072.00 ₹1,077.30 -1.72% [-₹18.85] 67,214
05-Jan-2023 ₹1,073.00 ₹1,099.85 ₹1,065.25 ₹1,096.15 2.07% [₹22.25] 48,500
04-Jan-2023 ₹1,100.00 ₹1,100.00 ₹1,061.90 ₹1,073.90 -1.69% [-₹18.50] 65,318
03-Jan-2023 ₹1,069.00 ₹1,099.75 ₹1,061.20 ₹1,092.40 4.02% [₹42.25] 1,19,732
02-Jan-2023 ₹1,012.60 ₹1,069.95 ₹1,012.00 ₹1,050.15 3.71% [₹37.55] 1,78,131
30-Dec-2022 ₹1,004.85 ₹1,027.90 ₹1,001.00 ₹1,012.60 1.28% [₹12.75] 49,905
29-Dec-2022 ₹983.00 ₹1,014.00 ₹975.20 ₹999.85 1.72% [₹16.90] 69,268
28-Dec-2022 ₹983.00 ₹998.90 ₹961.95 ₹982.95 0.60% [₹5.85] 33,866
27-Dec-2022 ₹934.00 ₹984.90 ₹934.00 ₹977.10 5.34% [₹49.50] 46,684
26-Dec-2022 ₹929.70 ₹951.00 ₹915.00 ₹927.60 0.28% [₹2.55] 38,335
23-Dec-2022 ₹946.00 ₹946.00 ₹913.50 ₹925.05 -2.59% [-₹24.55] 31,951
22-Dec-2022 ₹970.10 ₹972.70 ₹931.95 ₹949.60 -1.89% [-₹18.30] 29,229
21-Dec-2022 ₹1,012.00 ₹1,023.00 ₹958.10 ₹967.90 -4.03% [-₹40.60] 42,867
20-Dec-2022 ₹1,016.85 ₹1,017.85 ₹992.05 ₹1,008.50 -0.82% [-₹8.35] 36,610
19-Dec-2022 ₹950.05 ₹1,025.00 ₹945.70 ₹1,016.85 6.92% [₹65.85] 1,29,668
16-Dec-2022 ₹963.00 ₹963.00 ₹948.25 ₹951.00 -0.94% [-₹9.00] 17,360
15-Dec-2022 ₹943.00 ₹963.90 ₹943.00 ₹960.00 1.23% [₹11.70] 22,554
14-Dec-2022 ₹948.40 ₹955.00 ₹939.95 ₹948.30 0.49% [₹4.65] 16,955
13-Dec-2022 ₹940.30 ₹946.95 ₹935.00 ₹943.65 0.36% [₹3.35] 18,365
12-Dec-2022 ₹951.00 ₹951.00 ₹936.00 ₹940.30 -1.09% [-₹10.40] 13,979
09-Dec-2022 ₹962.80 ₹967.00 ₹945.00 ₹950.70 -0.76% [-₹7.30] 23,510
08-Dec-2022 ₹952.45 ₹968.00 ₹947.20 ₹958.00 0.58% [₹5.55] 33,008
07-Dec-2022 ₹957.10 ₹963.55 ₹950.00 ₹952.45 -0.29% [-₹2.75] 12,102
06-Dec-2022 ₹953.10 ₹959.95 ₹939.35 ₹955.20 0.27% [₹2.55] 23,234
05-Dec-2022 ₹962.50 ₹974.35 ₹950.00 ₹952.65 -0.53% [-₹5.05] 24,898
02-Dec-2022 ₹964.90 ₹971.00 ₹951.90 ₹957.70 -0.29% [-₹2.80] 20,800
01-Dec-2022 ₹946.95 ₹964.00 ₹942.95 ₹960.50 2.21% [₹20.75] 30,211
30-Nov-2022 ₹944.50 ₹953.60 ₹935.05 ₹939.75 -0.30% [-₹2.80] 14,889
29-Nov-2022 ₹924.90 ₹949.45 ₹924.70 ₹942.55 1.32% [₹12.30] 27,698
28-Nov-2022 ₹938.20 ₹938.20 ₹927.00 ₹930.25 -0.09% [-₹0.85] 15,022
25-Nov-2022 ₹939.10 ₹940.75 ₹930.00 ₹931.10 -0.35% [-₹3.30] 12,437
24-Nov-2022 ₹937.10 ₹945.00 ₹926.00 ₹934.40 0.21% [₹2.00] 21,039
23-Nov-2022 ₹927.95 ₹940.00 ₹926.00 ₹932.40 0.99% [₹9.10] 15,411
22-Nov-2022 ₹926.10 ₹930.00 ₹918.15 ₹923.30 -0.28% [-₹2.55] 12,592
21-Nov-2022 ₹932.60 ₹948.95 ₹921.90 ₹925.85 0.43% [₹3.95] 26,889
18-Nov-2022 ₹937.00 ₹940.25 ₹916.00 ₹921.90 -1.46% [-₹13.65] 22,760
17-Nov-2022 ₹944.00 ₹951.90 ₹935.00 ₹935.55 -0.90% [-₹8.45] 16,216
14-Nov-2022 ₹960.00 ₹968.40 ₹921.00 ₹943.20 -5.72% [-₹57.20] 1,00,534
11-Nov-2022 ₹991.05 ₹1,010.00 ₹975.90 ₹1,000.40 1.92% [₹18.85] 27,794
10-Nov-2022 ₹1,002.50 ₹1,009.00 ₹975.00 ₹981.55 -2.88% [-₹29.15] 25,654
09-Nov-2022 ₹1,021.30 ₹1,026.00 ₹1,005.00 ₹1,010.70 -0.03% [-₹0.30] 28,383
07-Nov-2022 ₹957.10 ₹1,024.80 ₹957.10 ₹1,011.00 5.78% [₹55.25] 96,962
04-Nov-2022 ₹956.25 ₹966.00 ₹950.40 ₹955.75 0.54% [₹5.10] 33,347
03-Nov-2022 ₹954.00 ₹959.00 ₹948.00 ₹950.65 0.14% [₹1.35] 13,007
31-Oct-2022 ₹975.50 ₹975.50 ₹955.10 ₹960.25 -1.07% [-₹10.35] 19,581
27-Oct-2022 ₹969.55 ₹979.90 ₹957.00 ₹961.20 -0.10% [-₹0.95] 35,773
25-Oct-2022 ₹976.90 ₹976.90 ₹957.55 ₹962.15 -1.56% [-₹15.20] 16,154
24-Oct-2022 ₹975.00 ₹978.55 ₹975.00 ₹977.35 0.83% [₹8.05] 7,130
20-Oct-2022 ₹967.00 ₹974.50 ₹955.00 ₹969.45 -0.49% [-₹4.80] 19,413
19-Oct-2022 ₹969.00 ₹975.00 ₹959.65 ₹974.25 1.12% [₹10.75] 16,807
18-Oct-2022 ₹958.00 ₹969.20 ₹954.35 ₹963.50 1.08% [₹10.30] 13,103
17-Oct-2022 ₹955.95 ₹960.80 ₹931.05 ₹953.20 -0.04% [-₹0.40] 20,280
14-Oct-2022 ₹951.05 ₹968.00 ₹951.05 ₹953.60 1.25% [₹11.80] 17,475
13-Oct-2022 ₹947.40 ₹967.00 ₹934.15 ₹941.80 -0.59% [-₹5.60] 27,499
12-Oct-2022 ₹960.15 ₹967.15 ₹930.00 ₹947.40 -1.33% [-₹12.75] 32,670
11-Oct-2022 ₹988.45 ₹998.50 ₹954.05 ₹960.15 -2.38% [-₹23.45] 22,865
10-Oct-2022 ₹980.00 ₹995.05 ₹975.95 ₹983.60 -0.84% [-₹8.35] 12,359
07-Oct-2022 ₹980.50 ₹997.90 ₹974.20 ₹991.95 1.20% [₹11.80] 23,655
06-Oct-2022 ₹970.40 ₹997.00 ₹970.05 ₹980.15 1.51% [₹14.60] 28,093
04-Oct-2022 ₹957.00 ₹975.00 ₹957.00 ₹965.55 1.51% [₹14.35] 23,816
03-Oct-2022 ₹970.00 ₹978.00 ₹946.50 ₹951.20 -2.03% [-₹19.70] 19,245
30-Sep-2022 ₹963.60 ₹978.00 ₹947.50 ₹970.90 1.53% [₹14.60] 16,017
29-Sep-2022 ₹965.00 ₹975.00 ₹950.00 ₹956.30 1.02% [₹9.65] 24,412
28-Sep-2022 ₹948.10 ₹968.60 ₹937.60 ₹946.65 -0.15% [-₹1.45] 21,945
26-Sep-2022 ₹976.00 ₹989.90 ₹945.10 ₹947.60 -4.90% [-₹48.85] 50,856
23-Sep-2022 ₹1,018.00 ₹1,018.00 ₹991.00 ₹996.45 -1.56% [-₹15.80] 44,681
22-Sep-2022 ₹1,010.00 ₹1,028.00 ₹1,008.10 ₹1,012.25 0.05% [₹0.55] 28,434
21-Sep-2022 ₹1,013.10 ₹1,035.00 ₹1,006.25 ₹1,011.70 -0.61% [-₹6.25] 32,496
20-Sep-2022 ₹1,029.80 ₹1,042.15 ₹1,014.65 ₹1,017.95 -0.85% [-₹8.70] 43,991
19-Sep-2022 ₹1,050.05 ₹1,057.70 ₹1,022.00 ₹1,026.65 -2.18% [-₹22.90] 44,777
16-Sep-2022 ₹1,060.00 ₹1,069.70 ₹1,019.85 ₹1,049.55 -1.39% [-₹14.80] 85,873
15-Sep-2022 ₹1,063.00 ₹1,081.90 ₹1,060.00 ₹1,064.35 0.22% [₹2.35] 55,669
14-Sep-2022 ₹1,040.00 ₹1,072.80 ₹1,037.15 ₹1,062.00 1.16% [₹12.15] 57,504
13-Sep-2022 ₹1,053.00 ₹1,058.00 ₹1,041.00 ₹1,049.85 0.47% [₹4.95] 28,445
12-Sep-2022 ₹1,050.90 ₹1,058.65 ₹1,036.85 ₹1,044.90 0.23% [₹2.35] 48,101
09-Sep-2022 ₹1,058.85 ₹1,072.65 ₹1,035.00 ₹1,042.55 -1.04% [-₹11.00] 34,706
08-Sep-2022 ₹1,083.35 ₹1,086.30 ₹1,050.00 ₹1,053.55 -1.02% [-₹10.90] 51,357
07-Sep-2022 ₹1,036.15 ₹1,096.00 ₹1,027.70 ₹1,064.45 2.73% [₹28.30] 1,83,338
06-Sep-2022 ₹1,043.00 ₹1,047.80 ₹1,033.00 ₹1,036.15 0.09% [₹0.90] 26,166
05-Sep-2022 ₹1,018.70 ₹1,058.05 ₹1,010.30 ₹1,035.25 2.14% [₹21.65] 51,392
02-Sep-2022 ₹1,047.50 ₹1,058.25 ₹1,004.00 ₹1,013.60 -2.93% [-₹30.60] 62,375
01-Sep-2022 ₹1,033.00 ₹1,059.80 ₹980.10 ₹1,044.20 0.82% [₹8.50] 79,259
30-Aug-2022 ₹1,036.00 ₹1,048.80 ₹1,030.00 ₹1,035.70 1.67% [₹17.00] 53,748
29-Aug-2022 ₹1,004.95 ₹1,034.20 ₹992.95 ₹1,018.70 0.04% [₹0.40] 42,580
26-Aug-2022 ₹1,021.25 ₹1,035.00 ₹1,012.00 ₹1,018.30 0.21% [₹2.10] 51,434
25-Aug-2022 ₹1,047.00 ₹1,049.20 ₹1,011.00 ₹1,016.20 -2.27% [-₹23.65] 55,470
24-Aug-2022 ₹1,015.60 ₹1,041.95 ₹1,015.00 ₹1,039.85 2.38% [₹24.20] 67,925
23-Aug-2022 ₹990.00 ₹1,020.00 ₹990.00 ₹1,015.65 1.54% [₹15.45] 47,652
22-Aug-2022 ₹1,010.00 ₹1,014.20 ₹975.50 ₹1,000.20 -0.89% [-₹8.95] 70,644
19-Aug-2022 ₹1,038.00 ₹1,046.10 ₹1,002.60 ₹1,009.15 -2.04% [-₹21.05] 54,475
18-Aug-2022 ₹1,029.00 ₹1,059.25 ₹1,020.15 ₹1,030.20 0.53% [₹5.45] 89,929
17-Aug-2022 ₹1,023.40 ₹1,047.00 ₹1,020.10 ₹1,024.75 0.94% [₹9.55] 1,05,688
16-Aug-2022 ₹995.00 ₹1,038.75 ₹990.00 ₹1,015.20 7.23% [₹68.45] 1,98,606
12-Aug-2022 ₹973.00 ₹987.40 ₹942.00 ₹946.75 -2.21% [-₹21.40] 73,465
11-Aug-2022 ₹983.70 ₹993.00 ₹950.00 ₹968.15 -1.09% [-₹10.65] 42,016
10-Aug-2022 ₹974.45 ₹1,000.00 ₹955.00 ₹978.80 0.95% [₹9.20] 84,799
05-Aug-2022 ₹945.75 ₹991.95 ₹943.95 ₹968.25 2.41% [₹22.80] 1,04,989
04-Aug-2022 ₹928.40 ₹960.00 ₹927.00 ₹945.45 1.84% [₹17.05] 52,881
03-Aug-2022 ₹945.05 ₹954.25 ₹924.00 ₹928.40 -1.43% [-₹13.45] 23,918
02-Aug-2022 ₹939.00 ₹954.70 ₹924.10 ₹941.85 0.45% [₹4.20] 30,389
01-Aug-2022 ₹947.55 ₹966.00 ₹925.60 ₹937.65 -0.55% [-₹5.15] 62,162
29-Jul-2022 ₹928.00 ₹948.85 ₹922.45 ₹942.80 3.17% [₹29.00] 51,978
28-Jul-2022 ₹910.00 ₹935.00 ₹898.70 ₹913.80 0.29% [₹2.60] 60,489
27-Jul-2022 ₹935.40 ₹994.00 ₹908.00 ₹911.20 -2.06% [-₹19.20] 43,239
26-Jul-2022 ₹929.00 ₹951.50 ₹917.00 ₹930.40 0.43% [₹4.00] 42,679
25-Jul-2022 ₹942.70 ₹942.70 ₹907.00 ₹926.40 -0.74% [-₹6.95] 50,900
22-Jul-2022 ₹925.95 ₹958.35 ₹924.95 ₹933.35 0.80% [₹7.40] 38,147
21-Jul-2022 ₹936.00 ₹943.15 ₹920.15 ₹925.95 -0.68% [-₹6.30] 28,283
20-Jul-2022 ₹959.50 ₹985.00 ₹922.60 ₹932.25 -1.01% [-₹9.50] 1,27,949
19-Jul-2022 ₹880.00 ₹947.95 ₹879.25 ₹941.75 7.11% [₹62.50] 1,80,056
18-Jul-2022 ₹874.85 ₹881.00 ₹868.55 ₹879.25 1.01% [₹8.80] 27,184
15-Jul-2022 ₹858.50 ₹880.00 ₹845.00 ₹870.45 1.90% [₹16.25] 32,290
14-Jul-2022 ₹845.10 ₹857.00 ₹845.10 ₹854.20 0.57% [₹4.80] 20,239
13-Jul-2022 ₹872.15 ₹872.20 ₹844.10 ₹849.40 -2.45% [-₹21.35] 41,154
12-Jul-2022 ₹883.00 ₹885.75 ₹865.00 ₹870.75 -1.00% [-₹8.80] 31,608
11-Jul-2022 ₹853.00 ₹897.00 ₹846.90 ₹879.55 3.11% [₹26.55] 60,341
08-Jul-2022 ₹876.00 ₹877.00 ₹846.00 ₹853.00 -1.26% [-₹10.90] 41,657
07-Jul-2022 ₹815.45 ₹878.00 ₹815.05 ₹863.90 6.48% [₹52.55] 95,830
06-Jul-2022 ₹806.70 ₹818.00 ₹783.15 ₹811.35 2.59% [₹20.45] 48,497
05-Jul-2022 ₹783.05 ₹810.20 ₹783.05 ₹790.90 1.07% [₹8.40] 86,088
04-Jul-2022 ₹800.00 ₹801.95 ₹780.00 ₹782.50 -3.16% [-₹25.50] 1,18,928
01-Jul-2022 ₹782.50 ₹812.50 ₹777.00 ₹808.00 1.53% [₹12.20] 93,305
30-Jun-2022 ₹815.00 ₹821.90 ₹793.00 ₹795.80 -5.87% [-₹49.60] 1,35,426
29-Jun-2022 ₹865.00 ₹874.70 ₹840.00 ₹845.40 -3.31% [-₹28.95] 32,101
28-Jun-2022 ₹887.10 ₹889.00 ₹870.90 ₹874.35 -1.41% [-₹12.50] 20,239
27-Jun-2022 ₹876.00 ₹898.40 ₹876.00 ₹886.85 2.11% [₹18.35] 29,082
24-Jun-2022 ₹838.00 ₹898.90 ₹832.25 ₹868.50 4.21% [₹35.05] 83,064
22-Jun-2022 ₹860.00 ₹878.70 ₹838.50 ₹855.75 -1.16% [-₹10.05] 66,321
21-Jun-2022 ₹817.00 ₹879.00 ₹790.45 ₹865.80 9.66% [₹76.25] 80,790
20-Jun-2022 ₹814.00 ₹824.95 ₹777.50 ₹789.55 -2.89% [-₹23.50] 62,984
17-Jun-2022 ₹825.00 ₹835.85 ₹803.45 ₹813.05 -2.61% [-₹21.80] 46,941
16-Jun-2022 ₹875.00 ₹907.70 ₹825.25 ₹834.85 -3.71% [-₹32.20] 62,498
15-Jun-2022 ₹865.00 ₹872.45 ₹860.00 ₹867.05 0.34% [₹2.95] 26,462
14-Jun-2022 ₹855.00 ₹887.00 ₹855.00 ₹864.10 -1.44% [-₹12.60] 39,726
13-Jun-2022 ₹900.00 ₹900.05 ₹867.35 ₹876.70 -3.92% [-₹35.75] 85,914
10-Jun-2022 ₹919.65 ₹923.65 ₹907.95 ₹912.45 -1.85% [-₹17.20] 48,701
09-Jun-2022 ₹940.00 ₹942.85 ₹919.95 ₹929.65 -1.43% [-₹13.45] 57,012
08-Jun-2022 ₹958.95 ₹958.95 ₹940.00 ₹943.10 -0.73% [-₹6.95] 28,149
07-Jun-2022 ₹970.00 ₹970.00 ₹938.00 ₹950.05 -1.35% [-₹13.00] 65,768
06-Jun-2022 ₹984.90 ₹984.90 ₹956.00 ₹963.05 -2.01% [-₹19.80] 40,572
03-Jun-2022 ₹1,010.00 ₹1,010.00 ₹980.10 ₹982.85 -0.72% [-₹7.10] 47,853
02-Jun-2022 ₹1,005.00 ₹1,005.00 ₹980.10 ₹989.95 -1.02% [-₹10.20] 51,628
01-Jun-2022 ₹1,008.40 ₹1,014.30 ₹990.15 ₹1,000.15 0.67% [₹6.65] 62,887
31-May-2022 ₹1,017.00 ₹1,018.00 ₹977.00 ₹993.50 -2.48% [-₹25.30] 71,337
30-May-2022 ₹1,002.00 ₹1,027.15 ₹998.00 ₹1,018.80 2.01% [₹20.10] 68,944
27-May-2022 ₹1,006.00 ₹1,017.90 ₹987.25 ₹998.70 0.79% [₹7.80] 44,127
26-May-2022 ₹982.05 ₹1,012.00 ₹952.00 ₹990.90 0.25% [₹2.45] 1,60,744
25-May-2022 ₹1,025.00 ₹1,026.40 ₹981.95 ₹988.45 -2.75% [-₹27.95] 64,953
24-May-2022 ₹1,064.90 ₹1,074.05 ₹1,008.00 ₹1,016.40 -3.29% [-₹34.55] 65,856
23-May-2022 ₹1,135.00 ₹1,135.00 ₹1,046.80 ₹1,050.95 -7.76% [-₹88.40] 1,29,584
20-May-2022 ₹1,146.70 ₹1,170.00 ₹1,123.55 ₹1,139.35 0.39% [₹4.45] 56,634
19-May-2022 ₹1,080.00 ₹1,155.00 ₹1,072.10 ₹1,134.90 1.59% [₹17.75] 88,816
18-May-2022 ₹1,129.90 ₹1,135.05 ₹1,087.05 ₹1,117.15 0.20% [₹2.20] 74,370
17-May-2022 ₹1,055.25 ₹1,120.00 ₹1,049.05 ₹1,114.95 6.47% [₹67.80] 1,07,556
16-May-2022 ₹1,028.25 ₹1,053.10 ₹1,023.00 ₹1,047.15 1.84% [₹18.90] 40,899
13-May-2022 ₹1,030.00 ₹1,059.40 ₹1,021.75 ₹1,028.25 0.81% [₹8.30] 66,251
12-May-2022 ₹1,031.00 ₹1,039.90 ₹1,003.25 ₹1,019.95 -2.27% [-₹23.70] 65,772
11-May-2022 ₹1,054.85 ₹1,069.85 ₹985.00 ₹1,043.65 -1.32% [-₹14.00] 1,55,665
10-May-2022 ₹1,110.10 ₹1,117.40 ₹1,051.95 ₹1,057.65 -5.33% [-₹59.50] 1,02,730
09-May-2022 ₹1,150.00 ₹1,169.80 ₹1,093.10 ₹1,117.15 -6.58% [-₹78.70] 1,48,589
06-May-2022 ₹1,199.00 ₹1,213.25 ₹1,171.55 ₹1,195.85 -2.06% [-₹25.15] 76,639
05-May-2022 ₹1,208.00 ₹1,244.45 ₹1,200.00 ₹1,221.00 2.71% [₹32.20] 92,381
04-May-2022 ₹1,276.75 ₹1,295.30 ₹1,180.00 ₹1,188.80 -6.89% [-₹87.95] 1,59,640
02-May-2022 ₹1,301.00 ₹1,302.95 ₹1,250.95 ₹1,276.75 -2.85% [-₹37.40] 80,638
29-Apr-2022 ₹1,354.00 ₹1,362.65 ₹1,305.00 ₹1,314.15 -1.91% [-₹25.55] 2,03,946
28-Apr-2022 ₹1,319.50 ₹1,377.00 ₹1,311.10 ₹1,339.70 2.39% [₹31.30] 84,670
27-Apr-2022 ₹1,285.00 ₹1,324.95 ₹1,285.00 ₹1,308.40 -0.47% [-₹6.20] 67,973
26-Apr-2022 ₹1,328.00 ₹1,343.50 ₹1,297.90 ₹1,314.60 -0.26% [-₹3.45] 1,24,040
25-Apr-2022 ₹1,401.00 ₹1,409.65 ₹1,312.10 ₹1,318.05 -9.05% [-₹131.15] 2,46,364
22-Apr-2022 ₹1,442.50 ₹1,485.85 ₹1,441.00 ₹1,449.20 -0.58% [-₹8.40] 39,129
21-Apr-2022 ₹1,471.25 ₹1,489.25 ₹1,454.00 ₹1,457.60 -0.01% [-₹0.10] 42,978
20-Apr-2022 ₹1,488.00 ₹1,523.60 ₹1,435.55 ₹1,457.70 -1.70% [-₹25.15] 84,259
19-Apr-2022 ₹1,513.00 ₹1,545.00 ₹1,475.10 ₹1,482.85 -1.84% [-₹27.85] 80,027
18-Apr-2022 ₹1,502.10 ₹1,547.00 ₹1,477.00 ₹1,510.70 -0.61% [-₹9.25] 76,271
13-Apr-2022 ₹1,536.25 ₹1,574.00 ₹1,508.00 ₹1,519.95 -0.26% [-₹4.00] 69,933
12-Apr-2022 ₹1,574.00 ₹1,595.90 ₹1,511.60 ₹1,523.95 -1.79% [-₹27.75] 1,50,875
11-Apr-2022 ₹1,453.70 ₹1,560.00 ₹1,443.20 ₹1,551.70 6.84% [₹99.30] 2,77,584
08-Apr-2022 ₹1,420.00 ₹1,472.00 ₹1,395.05 ₹1,452.40 2.34% [₹33.25] 88,040
07-Apr-2022 ₹1,436.00 ₹1,449.00 ₹1,400.00 ₹1,419.15 -2.11% [-₹30.65] 57,285
06-Apr-2022 ₹1,423.00 ₹1,470.00 ₹1,418.00 ₹1,449.80 2.01% [₹28.60] 70,004
05-Apr-2022 ₹1,411.80 ₹1,449.00 ₹1,408.00 ₹1,421.20 1.57% [₹21.90] 1,12,499
04-Apr-2022 ₹1,350.00 ₹1,419.00 ₹1,340.00 ₹1,399.30 3.68% [₹49.65] 1,09,061
01-Apr-2022 ₹1,327.65 ₹1,365.00 ₹1,327.65 ₹1,349.65 1.66% [₹22.00] 31,739
31-Mar-2022 ₹1,384.00 ₹1,395.75 ₹1,320.00 ₹1,327.65 -3.65% [-₹50.25] 47,487
30-Mar-2022 ₹1,418.00 ₹1,420.00 ₹1,375.00 ₹1,377.90 -1.95% [-₹27.35] 48,195
29-Mar-2022 ₹1,318.50 ₹1,414.80 ₹1,305.05 ₹1,405.25 7.39% [₹96.75] 1,09,867
28-Mar-2022 ₹1,347.00 ₹1,354.85 ₹1,280.00 ₹1,308.50 -2.99% [-₹40.30] 72,181
25-Mar-2022 ₹1,380.00 ₹1,383.95 ₹1,341.00 ₹1,348.80 -1.39% [-₹19.00] 33,786
24-Mar-2022 ₹1,378.00 ₹1,398.80 ₹1,360.05 ₹1,367.80 -1.43% [-₹19.85] 54,159
23-Mar-2022 ₹1,438.00 ₹1,448.00 ₹1,363.20 ₹1,387.65 -2.98% [-₹42.55] 99,062
22-Mar-2022 ₹1,438.00 ₹1,445.00 ₹1,405.45 ₹1,430.20 0.23% [₹3.30] 1,12,169
21-Mar-2022 ₹1,400.00 ₹1,491.00 ₹1,391.05 ₹1,426.90 2.92% [₹40.45] 4,37,952
17-Mar-2022 ₹1,359.00 ₹1,398.00 ₹1,351.10 ₹1,386.45 3.49% [₹46.80] 3,18,510
16-Mar-2022 ₹1,375.10 ₹1,382.00 ₹1,322.65 ₹1,339.65 -2.33% [-₹32.00] 2,22,380
15-Mar-2022 ₹1,324.00 ₹1,390.00 ₹1,316.70 ₹1,371.65 3.25% [₹43.15] 5,38,825
14-Mar-2022 ₹1,330.00 ₹1,368.95 ₹1,291.60 ₹1,328.50 3.40% [₹43.70] 7,10,576
11-Mar-2022 ₹1,139.90 ₹1,298.90 ₹1,139.85 ₹1,284.80 12.98% [₹147.65] 11,65,466
10-Mar-2022 ₹1,152.10 ₹1,186.00 ₹1,123.35 ₹1,137.15 -0.40% [-₹4.55] 1,60,781
09-Mar-2022 ₹1,148.90 ₹1,172.00 ₹1,135.50 ₹1,141.70 -0.09% [-₹1.05] 78,166
08-Mar-2022 ₹1,136.00 ₹1,158.90 ₹1,106.00 ₹1,142.75 1.71% [₹19.20] 1,13,271
04-Mar-2022 ₹1,157.00 ₹1,194.85 ₹1,131.10 ₹1,154.50 -0.50% [-₹5.85] 1,60,345
03-Mar-2022 ₹1,180.60 ₹1,196.70 ₹1,140.10 ₹1,160.35 1.23% [₹14.15] 2,08,576
02-Mar-2022 ₹1,055.10 ₹1,165.00 ₹1,053.90 ₹1,146.20 8.33% [₹88.15] 2,92,575
28-Feb-2022 ₹1,035.00 ₹1,069.45 ₹1,017.05 ₹1,058.05 2.10% [₹21.80] 1,60,856
25-Feb-2022 ₹1,001.00 ₹1,061.20 ₹1,001.00 ₹1,036.25 4.90% [₹48.45] 1,09,233
24-Feb-2022 ₹1,050.00 ₹1,052.55 ₹983.00 ₹987.80 -8.06% [-₹86.55] 1,82,568
23-Feb-2022 ₹1,066.00 ₹1,103.30 ₹1,066.00 ₹1,074.35 1.87% [₹19.75] 78,540
22-Feb-2022 ₹1,052.00 ₹1,082.95 ₹1,040.00 ₹1,054.60 -3.40% [-₹37.15] 1,18,513
21-Feb-2022 ₹1,140.10 ₹1,145.50 ₹1,070.20 ₹1,091.75 -4.56% [-₹52.15] 1,10,190
18-Feb-2022 ₹1,157.90 ₹1,198.90 ₹1,130.10 ₹1,143.90 -1.34% [-₹15.55] 1,63,150
17-Feb-2022 ₹1,190.00 ₹1,194.25 ₹1,151.00 ₹1,159.45 -1.39% [-₹16.40] 1,57,807
16-Feb-2022 ₹1,144.35 ₹1,240.00 ₹1,137.00 ₹1,175.85 3.66% [₹41.50] 6,18,191
15-Feb-2022 ₹1,160.00 ₹1,194.20 ₹1,119.60 ₹1,134.35 -0.15% [-₹1.65] 3,06,546
14-Feb-2022 ₹1,144.00 ₹1,199.75 ₹1,107.00 ₹1,136.00 7.70% [₹81.25] 11,04,355
11-Feb-2022 ₹1,016.80 ₹1,067.90 ₹1,004.35 ₹1,054.75 3.13% [₹32.00] 1,37,792
10-Feb-2022 ₹1,028.00 ₹1,040.00 ₹1,017.80 ₹1,022.75 0.81% [₹8.20] 62,750
09-Feb-2022 ₹1,005.25 ₹1,025.00 ₹990.00 ₹1,014.55 2.06% [₹20.45] 50,647
08-Feb-2022 ₹1,016.00 ₹1,019.95 ₹985.25 ₹994.10 -1.70% [-₹17.20] 54,727
07-Feb-2022 ₹1,021.10 ₹1,039.45 ₹1,008.25 ₹1,011.30 -0.36% [-₹3.65] 53,339
04-Feb-2022 ₹990.00 ₹1,042.00 ₹990.00 ₹1,014.95 2.05% [₹20.35] 1,40,665
03-Feb-2022 ₹1,001.25 ₹1,018.00 ₹986.30 ₹994.60 0.35% [₹3.50] 47,342
02-Feb-2022 ₹995.90 ₹1,045.00 ₹980.00 ₹991.10 0.29% [₹2.90] 1,20,385
01-Feb-2022 ₹981.00 ₹994.75 ₹967.25 ₹988.20 0.84% [₹8.25] 49,266
31-Jan-2022 ₹986.25 ₹998.95 ₹975.70 ₹979.95 0.44% [₹4.25] 26,501
28-Jan-2022 ₹968.10 ₹1,012.10 ₹968.10 ₹975.70 1.32% [₹12.70] 39,167
27-Jan-2022 ₹975.00 ₹977.00 ₹951.20 ₹963.00 -2.28% [-₹22.45] 57,697
25-Jan-2022 ₹948.00 ₹996.00 ₹930.15 ₹985.45 4.05% [₹38.35] 60,816
24-Jan-2022 ₹1,000.10 ₹1,007.85 ₹929.00 ₹947.10 -5.85% [-₹58.90] 83,961
21-Jan-2022 ₹1,015.00 ₹1,027.80 ₹990.00 ₹1,006.00 -2.83% [-₹29.25] 40,635
20-Jan-2022 ₹1,047.70 ₹1,060.00 ₹1,027.05 ₹1,035.25 -0.82% [-₹8.55] 34,761
19-Jan-2022 ₹1,048.90 ₹1,069.00 ₹1,035.60 ₹1,043.80 -1.71% [-₹18.20] 45,352
18-Jan-2022 ₹1,080.00 ₹1,098.00 ₹1,050.10 ₹1,062.00 -1.26% [-₹13.55] 91,222
17-Jan-2022 ₹1,082.80 ₹1,100.00 ₹1,070.00 ₹1,075.55 -0.19% [-₹2.05] 78,661
14-Jan-2022 ₹1,080.00 ₹1,092.00 ₹1,060.00 ₹1,077.60 0.14% [₹1.50] 68,355
13-Jan-2022 ₹1,087.90 ₹1,100.05 ₹1,071.00 ₹1,076.10 0.76% [₹8.10] 91,311
12-Jan-2022 ₹1,051.00 ₹1,077.00 ₹1,046.40 ₹1,068.00 1.89% [₹19.85] 88,402
11-Jan-2022 ₹1,049.90 ₹1,068.65 ₹1,036.35 ₹1,048.15 -0.17% [-₹1.75] 46,530
10-Jan-2022 ₹1,050.90 ₹1,065.00 ₹1,040.00 ₹1,049.90 0.40% [₹4.20] 45,566
07-Jan-2022 ₹1,055.50 ₹1,064.35 ₹1,030.00 ₹1,045.70 -0.43% [-₹4.50] 53,642
06-Jan-2022 ₹1,039.75 ₹1,086.00 ₹1,038.00 ₹1,050.20 0.93% [₹9.65] 1,28,758
05-Jan-2022 ₹1,014.00 ₹1,051.00 ₹1,011.05 ₹1,040.55 2.83% [₹28.60] 1,06,053
04-Jan-2022 ₹1,009.00 ₹1,041.00 ₹1,000.00 ₹1,011.95 0.85% [₹8.55] 42,582
03-Jan-2022 ₹1,020.00 ₹1,040.00 ₹995.00 ₹1,003.40 -1.16% [-₹11.80] 43,592
31-Dec-2021 ₹1,044.00 ₹1,057.00 ₹1,005.95 ₹1,015.20 -2.30% [-₹23.90] 49,966
30-Dec-2021 ₹983.05 ₹1,045.00 ₹978.95 ₹1,039.10 5.68% [₹55.85] 1,09,905
29-Dec-2021 ₹979.95 ₹994.00 ₹974.75 ₹983.25 0.84% [₹8.20] 21,206
28-Dec-2021 ₹960.00 ₹981.00 ₹952.20 ₹975.05 2.85% [₹27.00] 26,344
27-Dec-2021 ₹966.95 ₹966.95 ₹945.10 ₹948.05 -1.76% [-₹16.95] 25,105
24-Dec-2021 ₹977.25 ₹982.55 ₹953.30 ₹965.00 -1.59% [-₹15.55] 21,092
23-Dec-2021 ₹982.15 ₹989.05 ₹973.30 ₹980.55 0.34% [₹3.30] 19,519
22-Dec-2021 ₹960.55 ₹988.00 ₹960.55 ₹977.25 2.25% [₹21.50] 37,380
21-Dec-2021 ₹956.05 ₹973.50 ₹947.50 ₹955.75 -0.39% [-₹3.75] 25,113
20-Dec-2021 ₹952.00 ₹965.75 ₹925.55 ₹959.50 -0.55% [-₹5.35] 52,931
17-Dec-2021 ₹995.65 ₹995.65 ₹959.20 ₹964.85 -2.61% [-₹25.85] 35,016
16-Dec-2021 ₹1,023.00 ₹1,026.10 ₹983.00 ₹990.70 -3.48% [-₹35.70] 37,908
15-Dec-2021 ₹1,020.00 ₹1,038.00 ₹1,016.10 ₹1,026.40 -0.93% [-₹9.65] 24,881
14-Dec-2021 ₹995.00 ₹1,044.00 ₹991.55 ₹1,036.05 2.26% [₹22.85] 63,421
13-Dec-2021 ₹1,016.05 ₹1,045.00 ₹1,007.00 ₹1,013.20 -0.50% [-₹5.05] 46,947
10-Dec-2021 ₹1,012.00 ₹1,036.55 ₹1,000.05 ₹1,018.25 0.46% [₹4.70] 38,491
09-Dec-2021 ₹1,000.60 ₹1,031.90 ₹995.50 ₹1,013.55 1.39% [₹13.85] 33,267
08-Dec-2021 ₹1,014.00 ₹1,014.00 ₹997.00 ₹999.70 -0.94% [-₹9.45] 36,205
07-Dec-2021 ₹970.00 ₹1,039.00 ₹963.00 ₹1,009.15 5.00% [₹48.10] 1,69,388
06-Dec-2021 ₹975.00 ₹989.35 ₹956.50 ₹961.05 -2.00% [-₹19.65] 23,798
03-Dec-2021 ₹984.00 ₹997.15 ₹975.10 ₹980.70 -0.97% [-₹9.65] 23,670
02-Dec-2021 ₹975.70 ₹995.00 ₹961.55 ₹990.35 2.52% [₹24.30] 31,210
01-Dec-2021 ₹978.00 ₹999.85 ₹960.05 ₹966.05 -0.51% [-₹4.95] 32,768