Max Healthcare Institute Limited [MAXHEALTH]

Healthcare

31-Mar-2023
Open : ₹450.20
High : ₹451.35
Low : ₹436.00
Close : ₹441.10
-2.35% [-₹10.60]

Moving Average

NameValueAction
Simple Moving Average (9) 458.82 Sell
Simple Moving Average (21) 453.43 Sell
Simple Moving Average (25) 449.50 Sell
Simple Moving Average (50) 443.49 Sell
Simple Moving Average (100) 442.58 Sell
Simple Moving Average (200) 414.80 Buy
NameValueAction
Exponential Moving Average (9) 454.40 Sell
Exponential Moving Average (21) 452.73 Sell
Exponential Moving Average (25) 451.61 Sell
Exponential Moving Average (50) 446.60 Sell
Exponential Moving Average (100) 438.20 Buy
Exponential Moving Average (200) 422.16 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 449.54 - -
R3 464.98 458.17 445.32 464.13 -
R2 458.17 452.30 443.91 457.74 -
R1 449.63 448.68 442.51 448.78 446.22
P 442.82 442.82 442.82 442.39 441.11
S1 434.28 436.95 439.69 433.43 430.87
S2 427.47 433.33 438.29 457.74 -
S3 418.93 427.47 436.88 418.08 -
S4 - - 432.66 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹450.20 ₹451.35 ₹436.00 ₹441.10 -2.35% [-₹10.60] 15,29,683
29-Mar-2023 ₹443.80 ₹458.00 ₹443.80 ₹451.70 0.39% [₹1.75] 11,58,628
28-Mar-2023 ₹459.40 ₹460.95 ₹448.00 ₹449.95 -2.06% [-₹9.45] 30,66,496
27-Mar-2023 ₹463.70 ₹465.75 ₹449.65 ₹459.40 -0.28% [-₹1.30] 12,34,579
24-Mar-2023 ₹466.15 ₹467.55 ₹458.00 ₹460.70 -1.32% [-₹6.15] 21,88,315
23-Mar-2023 ₹468.00 ₹469.35 ₹461.85 ₹466.85 -0.02% [-₹0.10] 12,75,635
22-Mar-2023 ₹465.15 ₹469.50 ₹463.60 ₹466.95 0.53% [₹2.45] 18,61,207
21-Mar-2023 ₹468.40 ₹470.45 ₹461.65 ₹464.50 -0.79% [-₹3.70] 50,89,755
20-Mar-2023 ₹474.95 ₹474.95 ₹458.60 ₹468.20 1.77% [₹8.15] 43,08,178
17-Mar-2023 ₹463.10 ₹469.90 ₹458.75 ₹460.05 -0.94% [-₹4.35] 28,85,033
16-Mar-2023 ₹467.00 ₹470.95 ₹457.60 ₹464.40 -0.92% [-₹4.30] 17,94,019
15-Mar-2023 ₹466.15 ₹477.05 ₹463.00 ₹468.70 0.01% [₹0.05] 21,64,066
14-Mar-2023 ₹465.80 ₹477.80 ₹462.30 ₹468.65 1.29% [₹5.95] 39,75,743
13-Mar-2023 ₹460.05 ₹468.00 ₹453.60 ₹462.70 1.08% [₹4.95] 20,62,560
10-Mar-2023 ₹453.20 ₹461.80 ₹450.15 ₹457.75 1.00% [₹4.55] 37,05,846
09-Mar-2023 ₹437.95 ₹455.40 ₹436.05 ₹453.20 3.48% [₹15.25] 25,27,509
08-Mar-2023 ₹424.00 ₹439.00 ₹424.00 ₹437.95 1.66% [₹7.15] 11,64,589
06-Mar-2023 ₹428.00 ₹432.60 ₹426.55 ₹430.80 1.26% [₹5.35] 10,27,758
03-Mar-2023 ₹429.95 ₹431.50 ₹423.05 ₹425.45 -0.92% [-₹3.95] 6,18,261
02-Mar-2023 ₹433.50 ₹433.75 ₹428.50 ₹429.40 -0.96% [-₹4.15] 7,09,558
01-Mar-2023 ₹428.25 ₹435.00 ₹426.50 ₹433.55 1.75% [₹7.45] 13,40,035
28-Feb-2023 ₹427.15 ₹434.00 ₹423.10 ₹426.10 -0.83% [-₹3.55] 15,38,948
27-Feb-2023 ₹431.60 ₹431.80 ₹425.30 ₹429.65 -0.45% [-₹1.95] 6,49,946
24-Feb-2023 ₹428.25 ₹433.90 ₹427.15 ₹431.60 0.78% [₹3.35] 7,52,460
23-Feb-2023 ₹432.25 ₹432.90 ₹426.15 ₹428.25 -0.70% [-₹3.00] 10,27,573
22-Feb-2023 ₹431.15 ₹437.35 ₹429.45 ₹431.25 -0.45% [-₹1.95] 10,80,016
21-Feb-2023 ₹428.00 ₹435.40 ₹428.00 ₹433.20 1.13% [₹4.85] 10,23,742
20-Feb-2023 ₹436.95 ₹440.20 ₹426.20 ₹428.35 -1.26% [-₹5.45] 4,10,047
17-Feb-2023 ₹430.25 ₹438.75 ₹428.60 ₹433.80 0.95% [₹4.10] 12,97,097
16-Feb-2023 ₹421.70 ₹433.95 ₹417.15 ₹429.70 1.45% [₹6.15] 55,01,830
15-Feb-2023 ₹423.00 ₹426.20 ₹421.15 ₹423.55 0.05% [₹0.20] 8,49,521
14-Feb-2023 ₹428.20 ₹429.95 ₹421.00 ₹423.35 -1.68% [-₹7.25] 14,35,032
13-Feb-2023 ₹437.60 ₹438.75 ₹426.65 ₹430.60 -1.55% [-₹6.80] 14,54,979
10-Feb-2023 ₹440.50 ₹442.85 ₹435.45 ₹437.40 -0.70% [-₹3.10] 7,78,807
09-Feb-2023 ₹439.00 ₹442.10 ₹436.85 ₹440.50 0.64% [₹2.80] 5,27,432
08-Feb-2023 ₹440.00 ₹443.05 ₹435.70 ₹437.70 -0.49% [-₹2.15] 11,23,330
07-Feb-2023 ₹440.65 ₹442.15 ₹435.10 ₹439.85 -0.09% [-₹0.40] 9,53,241
06-Feb-2023 ₹432.55 ₹442.65 ₹432.55 ₹440.25 1.09% [₹4.75] 4,02,844
03-Feb-2023 ₹441.00 ₹441.55 ₹425.05 ₹435.50 -1.24% [-₹5.45] 26,66,546
02-Feb-2023 ₹440.00 ₹443.65 ₹434.05 ₹440.95 -0.06% [-₹0.25] 15,06,582
01-Feb-2023 ₹463.60 ₹463.60 ₹430.50 ₹441.20 -0.11% [-₹0.50] 16,13,929
31-Jan-2023 ₹440.05 ₹447.50 ₹434.05 ₹441.70 0.44% [₹1.95] 16,10,363
30-Jan-2023 ₹452.50 ₹453.50 ₹437.30 ₹439.75 -3.27% [-₹14.85] 17,83,445
27-Jan-2023 ₹438.95 ₹459.80 ₹435.85 ₹454.60 3.75% [₹16.45] 26,65,309
25-Jan-2023 ₹434.60 ₹440.80 ₹425.05 ₹438.15 0.82% [₹3.55] 22,11,079
24-Jan-2023 ₹440.00 ₹443.55 ₹432.05 ₹434.60 -2.11% [-₹9.35] 4,10,812
23-Jan-2023 ₹438.00 ₹448.00 ₹426.25 ₹443.95 1.27% [₹5.55] 15,37,129
20-Jan-2023 ₹446.00 ₹451.10 ₹436.00 ₹438.40 -1.85% [-₹8.25] 10,59,249
19-Jan-2023 ₹450.25 ₹453.00 ₹442.10 ₹446.65 -1.18% [-₹5.35] 12,77,349
18-Jan-2023 ₹455.25 ₹455.85 ₹445.95 ₹452.00 -0.37% [-₹1.70] 11,33,398
17-Jan-2023 ₹455.80 ₹455.80 ₹446.00 ₹453.70 0.03% [₹0.15] 13,92,112
16-Jan-2023 ₹453.00 ₹459.40 ₹451.40 ₹453.55 0.12% [₹0.55] 6,10,415
13-Jan-2023 ₹452.60 ₹456.80 ₹447.25 ₹453.00 0.02% [₹0.10] 11,93,182
12-Jan-2023 ₹450.00 ₹454.00 ₹446.90 ₹452.90 0.99% [₹4.45] 9,42,839
11-Jan-2023 ₹454.00 ₹459.40 ₹445.25 ₹448.45 -0.72% [-₹3.25] 7,93,529
10-Jan-2023 ₹451.00 ₹462.55 ₹447.80 ₹451.70 0.12% [₹0.55] 34,55,125
09-Jan-2023 ₹437.50 ₹453.00 ₹434.25 ₹451.15 4.11% [₹17.80] 19,01,056
06-Jan-2023 ₹440.05 ₹440.40 ₹429.25 ₹433.35 -1.51% [-₹6.65] 11,67,423
05-Jan-2023 ₹446.00 ₹449.35 ₹437.30 ₹440.00 -1.16% [-₹5.15] 11,77,013
04-Jan-2023 ₹445.00 ₹447.95 ₹436.85 ₹445.15 -0.31% [-₹1.40] 6,87,298
03-Jan-2023 ₹451.15 ₹451.15 ₹442.50 ₹446.55 -0.23% [-₹1.05] 3,96,312
02-Jan-2023 ₹441.75 ₹451.25 ₹435.40 ₹447.60 1.83% [₹8.05] 6,13,060
30-Dec-2022 ₹453.55 ₹456.95 ₹435.35 ₹439.55 -3.24% [-₹14.70] 14,06,557
29-Dec-2022 ₹437.90 ₹460.00 ₹430.05 ₹454.25 3.71% [₹16.25] 20,53,817
28-Dec-2022 ₹439.50 ₹439.80 ₹433.20 ₹438.00 0.07% [₹0.30] 3,79,336
27-Dec-2022 ₹446.95 ₹449.65 ₹435.20 ₹437.70 -1.76% [-₹7.85] 6,52,315
26-Dec-2022 ₹435.00 ₹447.20 ₹426.60 ₹445.55 3.04% [₹13.15] 9,23,446
23-Dec-2022 ₹447.00 ₹447.20 ₹427.30 ₹432.40 -3.31% [-₹14.80] 8,37,210
22-Dec-2022 ₹442.50 ₹450.90 ₹437.05 ₹447.20 1.74% [₹7.65] 22,23,868
21-Dec-2022 ₹441.45 ₹449.40 ₹435.00 ₹439.55 0.30% [₹1.30] 17,82,044
20-Dec-2022 ₹423.25 ₹440.00 ₹422.65 ₹438.25 3.21% [₹13.65] 20,61,305
19-Dec-2022 ₹427.00 ₹432.70 ₹418.60 ₹424.60 -0.55% [-₹2.35] 11,20,013
16-Dec-2022 ₹430.30 ₹436.20 ₹423.35 ₹426.95 -1.50% [-₹6.50] 13,14,423
15-Dec-2022 ₹433.00 ₹439.70 ₹430.25 ₹433.45 0.37% [₹1.60] 17,07,591
14-Dec-2022 ₹430.20 ₹434.50 ₹428.45 ₹431.85 0.50% [₹2.15] 11,61,594
13-Dec-2022 ₹433.50 ₹434.95 ₹425.20 ₹429.70 -0.74% [-₹3.20] 27,83,397
12-Dec-2022 ₹431.00 ₹441.20 ₹420.80 ₹432.90 0.05% [₹0.20] 19,04,838
09-Dec-2022 ₹436.15 ₹439.10 ₹429.50 ₹432.70 0.02% [₹0.10] 9,74,836
08-Dec-2022 ₹439.95 ₹439.95 ₹429.05 ₹432.60 -1.31% [-₹5.75] 14,01,737
07-Dec-2022 ₹441.60 ₹446.50 ₹436.25 ₹438.35 -0.08% [-₹0.35] 18,24,917
06-Dec-2022 ₹430.00 ₹442.70 ₹430.00 ₹438.70 0.25% [₹1.10] 6,50,965
05-Dec-2022 ₹451.25 ₹452.15 ₹435.20 ₹437.60 -2.21% [-₹9.90] 11,70,296
02-Dec-2022 ₹452.80 ₹452.80 ₹445.05 ₹447.50 -1.06% [-₹4.80] 8,06,478
01-Dec-2022 ₹450.50 ₹458.00 ₹448.05 ₹452.30 0.49% [₹2.20] 27,37,715
30-Nov-2022 ₹445.80 ₹454.00 ₹439.20 ₹450.10 1.63% [₹7.20] 27,76,754
29-Nov-2022 ₹442.25 ₹450.50 ₹441.10 ₹442.90 0.75% [₹3.30] 19,92,295
28-Nov-2022 ₹432.65 ₹444.80 ₹429.50 ₹439.60 1.98% [₹8.55] 19,45,104
25-Nov-2022 ₹438.00 ₹451.45 ₹426.15 ₹431.05 -1.17% [-₹5.10] 23,23,656
24-Nov-2022 ₹432.85 ₹443.35 ₹429.10 ₹436.15 0.76% [₹3.30] 30,92,254
23-Nov-2022 ₹440.30 ₹442.35 ₹429.90 ₹432.85 -1.48% [-₹6.50] 26,77,658
22-Nov-2022 ₹436.90 ₹441.80 ₹430.20 ₹439.35 1.50% [₹6.50] 45,65,741
21-Nov-2022 ₹428.00 ₹441.70 ₹427.10 ₹432.85 1.54% [₹6.55] 57,63,831
18-Nov-2022 ₹426.00 ₹429.40 ₹417.40 ₹426.30 1.96% [₹8.20] 26,01,305
17-Nov-2022 ₹425.90 ₹435.50 ₹410.50 ₹418.10 -1.58% [-₹6.70] 37,09,065
14-Nov-2022 ₹448.30 ₹449.50 ₹440.50 ₹442.60 -0.56% [-₹2.50] 8,95,078
11-Nov-2022 ₹465.00 ₹465.50 ₹441.05 ₹445.10 -3.19% [-₹14.65] 10,25,869
10-Nov-2022 ₹459.90 ₹460.95 ₹453.20 ₹459.75 0.33% [₹1.50] 11,04,547
09-Nov-2022 ₹465.00 ₹469.00 ₹454.50 ₹458.25 0.27% [₹1.25] 28,79,285
07-Nov-2022 ₹466.90 ₹467.50 ₹452.00 ₹457.00 -1.26% [-₹5.85] 16,17,715
04-Nov-2022 ₹464.70 ₹467.75 ₹459.00 ₹462.85 0.17% [₹0.80] 33,57,290
03-Nov-2022 ₹467.10 ₹476.40 ₹453.65 ₹462.05 -0.58% [-₹2.70] 34,21,138
31-Oct-2022 ₹433.70 ₹460.00 ₹426.85 ₹456.30 6.03% [₹25.95] 39,89,852
27-Oct-2022 ₹416.40 ₹444.00 ₹416.25 ₹419.00 -1.38% [-₹5.85] 48,10,265
25-Oct-2022 ₹413.70 ₹427.50 ₹409.55 ₹424.85 3.23% [₹13.30] 17,05,603
24-Oct-2022 ₹413.80 ₹414.50 ₹409.05 ₹411.55 0.13% [₹0.55] 73,382
20-Oct-2022 ₹404.50 ₹422.00 ₹389.10 ₹413.60 2.00% [₹8.10] 97,83,251
19-Oct-2022 ₹420.50 ₹420.50 ₹401.10 ₹405.50 -0.48% [-₹1.95] 16,19,569
18-Oct-2022 ₹424.35 ₹424.35 ₹404.20 ₹407.45 -2.87% [-₹12.05] 16,79,325
17-Oct-2022 ₹427.45 ₹435.00 ₹417.00 ₹419.50 -1.93% [-₹8.25] 11,66,622
14-Oct-2022 ₹430.00 ₹436.80 ₹424.65 ₹427.75 -0.33% [-₹1.40] 9,86,280
13-Oct-2022 ₹420.00 ₹435.90 ₹414.05 ₹429.15 2.01% [₹8.45] 33,06,834
12-Oct-2022 ₹409.00 ₹421.95 ₹407.50 ₹420.70 2.42% [₹9.95] 11,90,107
11-Oct-2022 ₹411.00 ₹413.90 ₹408.50 ₹410.75 0.00% [₹0.00] 13,88,503
10-Oct-2022 ₹407.95 ₹412.80 ₹405.00 ₹410.75 -1.26% [-₹5.25] 5,49,328
07-Oct-2022 ₹428.55 ₹428.55 ₹410.05 ₹416.00 -2.42% [-₹10.30] 19,93,097
06-Oct-2022 ₹416.60 ₹430.30 ₹412.60 ₹426.30 3.10% [₹12.80] 42,11,279
04-Oct-2022 ₹417.60 ₹421.30 ₹412.05 ₹413.50 -0.40% [-₹1.65] 16,48,564
03-Oct-2022 ₹407.75 ₹424.00 ₹405.10 ₹415.15 1.78% [₹7.25] 29,11,717
30-Sep-2022 ₹399.75 ₹412.00 ₹389.05 ₹407.90 1.28% [₹5.15] 27,70,308
29-Sep-2022 ₹407.20 ₹413.00 ₹388.10 ₹402.75 -0.80% [-₹3.25] 25,06,040
28-Sep-2022 ₹410.00 ₹412.20 ₹403.25 ₹406.00 -1.85% [-₹7.65] 14,51,138
26-Sep-2022 ₹418.45 ₹429.60 ₹411.05 ₹419.25 -1.80% [-₹7.70] 32,98,518
23-Sep-2022 ₹429.30 ₹444.95 ₹424.05 ₹426.95 0.04% [₹0.15] 61,28,689
22-Sep-2022 ₹436.50 ₹441.75 ₹424.90 ₹426.80 -2.46% [-₹10.75] 19,29,942
21-Sep-2022 ₹434.50 ₹440.80 ₹432.05 ₹437.55 1.36% [₹5.85] 21,75,143
20-Sep-2022 ₹428.95 ₹436.00 ₹426.30 ₹431.70 1.64% [₹6.95] 10,54,166
19-Sep-2022 ₹421.00 ₹437.50 ₹418.25 ₹424.75 -2.18% [-₹9.45] 16,64,458
16-Sep-2022 ₹442.90 ₹449.10 ₹424.00 ₹434.20 -1.22% [-₹5.35] 42,09,769
15-Sep-2022 ₹424.10 ₹446.45 ₹423.95 ₹439.55 4.01% [₹16.95] 40,23,843
14-Sep-2022 ₹418.05 ₹426.00 ₹408.85 ₹422.60 -0.05% [-₹0.20] 16,99,323
13-Sep-2022 ₹424.40 ₹425.95 ₹418.35 ₹422.80 0.13% [₹0.55] 9,66,628
12-Sep-2022 ₹415.00 ₹427.00 ₹413.20 ₹422.25 2.17% [₹8.95] 28,02,046
09-Sep-2022 ₹382.05 ₹417.15 ₹382.05 ₹413.30 9.14% [₹34.60] 94,62,594
08-Sep-2022 ₹385.00 ₹386.45 ₹377.50 ₹378.70 -1.10% [-₹4.20] 9,73,553
07-Sep-2022 ₹382.00 ₹384.45 ₹379.20 ₹382.90 0.14% [₹0.55] 7,78,110
06-Sep-2022 ₹379.00 ₹389.40 ₹379.00 ₹382.35 0.91% [₹3.45] 15,23,884
05-Sep-2022 ₹381.80 ₹382.80 ₹376.50 ₹378.90 -0.28% [-₹1.05] 14,63,395
02-Sep-2022 ₹381.90 ₹387.45 ₹378.65 ₹379.95 -0.03% [-₹0.10] 17,55,461
01-Sep-2022 ₹376.50 ₹383.70 ₹375.90 ₹380.05 -2.11% [-₹8.20] 11,73,801
30-Aug-2022 ₹385.40 ₹391.35 ₹376.45 ₹388.25 3.84% [₹14.35] 21,48,809
29-Aug-2022 ₹374.55 ₹379.40 ₹365.75 ₹373.90 -1.27% [-₹4.80] 14,57,090
26-Aug-2022 ₹383.90 ₹386.75 ₹378.05 ₹378.70 -0.86% [-₹3.30] 9,25,456
25-Aug-2022 ₹381.50 ₹385.55 ₹374.10 ₹382.00 0.59% [₹2.25] 11,46,272
24-Aug-2022 ₹383.90 ₹390.35 ₹377.00 ₹379.75 -0.68% [-₹2.60] 26,85,962
23-Aug-2022 ₹373.00 ₹385.00 ₹373.00 ₹382.35 1.42% [₹5.35] 16,72,410
22-Aug-2022 ₹379.95 ₹385.80 ₹374.15 ₹377.00 -0.51% [-₹1.95] 36,92,418
19-Aug-2022 ₹385.60 ₹386.70 ₹368.30 ₹378.95 -1.72% [-₹6.65] 93,86,965
18-Aug-2022 ₹387.55 ₹393.75 ₹378.85 ₹385.60 -0.35% [-₹1.35] 31,00,436
17-Aug-2022 ₹402.00 ₹404.70 ₹384.90 ₹386.95 -2.49% [-₹9.90] 31,74,106
16-Aug-2022 ₹355.00 ₹404.80 ₹354.10 ₹396.85 9.66% [₹34.95] 2,77,57,368
12-Aug-2022 ₹374.00 ₹374.00 ₹359.05 ₹361.90 -2.70% [-₹10.05] 9,73,714
11-Aug-2022 ₹376.75 ₹380.95 ₹368.15 ₹371.95 0.04% [₹0.15] 6,97,413
10-Aug-2022 ₹385.25 ₹386.35 ₹370.10 ₹371.80 -2.57% [-₹9.80] 13,16,079
05-Aug-2022 ₹380.15 ₹380.90 ₹371.25 ₹375.65 -0.70% [-₹2.65] 6,53,062
04-Aug-2022 ₹373.80 ₹385.00 ₹370.10 ₹378.30 2.26% [₹8.35] 9,56,003
03-Aug-2022 ₹367.35 ₹370.80 ₹365.05 ₹369.95 0.71% [₹2.60] 3,70,329
02-Aug-2022 ₹369.00 ₹371.80 ₹362.80 ₹367.35 -0.61% [-₹2.25] 3,25,718
01-Aug-2022 ₹369.65 ₹372.60 ₹367.00 ₹369.60 -0.01% [-₹0.05] 3,10,478
29-Jul-2022 ₹363.25 ₹370.00 ₹360.75 ₹369.65 1.82% [₹6.60] 5,13,534
28-Jul-2022 ₹362.75 ₹364.45 ₹360.20 ₹363.05 0.08% [₹0.30] 2,73,052
27-Jul-2022 ₹365.30 ₹365.90 ₹359.25 ₹362.75 -0.70% [-₹2.55] 2,09,970
26-Jul-2022 ₹362.40 ₹366.80 ₹361.65 ₹365.30 1.02% [₹3.70] 3,83,854
25-Jul-2022 ₹361.90 ₹363.70 ₹356.80 ₹361.60 1.79% [₹6.35] 2,90,048
22-Jul-2022 ₹366.45 ₹367.15 ₹353.60 ₹355.25 -2.66% [-₹9.70] 5,52,130
21-Jul-2022 ₹366.85 ₹367.95 ₹364.20 ₹364.95 -0.52% [-₹1.90] 2,36,181
20-Jul-2022 ₹373.00 ₹373.00 ₹366.15 ₹366.85 -0.73% [-₹2.70] 2,69,938
19-Jul-2022 ₹365.20 ₹372.00 ₹364.75 ₹369.55 1.48% [₹5.40] 5,08,556
18-Jul-2022 ₹369.10 ₹375.50 ₹362.50 ₹364.15 -1.18% [-₹4.35] 9,51,317
15-Jul-2022 ₹376.00 ₹377.00 ₹366.15 ₹368.50 -1.37% [-₹5.10] 8,41,889
14-Jul-2022 ₹366.50 ₹374.75 ₹366.50 ₹373.60 1.45% [₹5.35] 11,15,822
13-Jul-2022 ₹369.70 ₹375.00 ₹366.20 ₹368.25 0.56% [₹2.05] 6,22,984
12-Jul-2022 ₹365.95 ₹369.80 ₹364.20 ₹366.20 0.00% [₹0.00] 8,52,657
11-Jul-2022 ₹367.00 ₹369.00 ₹362.20 ₹366.20 0.62% [₹2.25] 3,45,981
08-Jul-2022 ₹364.85 ₹366.85 ₹363.00 ₹363.95 -0.25% [-₹0.90] 2,19,557
07-Jul-2022 ₹373.80 ₹373.80 ₹364.00 ₹364.85 -1.29% [-₹4.75] 7,30,333
06-Jul-2022 ₹365.15 ₹374.90 ₹362.70 ₹369.60 0.80% [₹2.95] 7,74,698
05-Jul-2022 ₹368.90 ₹368.90 ₹364.05 ₹366.65 0.16% [₹0.60] 5,27,899
04-Jul-2022 ₹358.70 ₹370.50 ₹357.10 ₹366.05 1.85% [₹6.65] 2,71,764
01-Jul-2022 ₹364.60 ₹367.05 ₹357.00 ₹359.40 -2.06% [-₹7.55] 3,26,670
30-Jun-2022 ₹366.20 ₹378.80 ₹364.00 ₹366.95 -0.47% [-₹1.75] 8,42,968
29-Jun-2022 ₹370.00 ₹371.40 ₹363.55 ₹368.70 -0.50% [-₹1.85] 2,81,912
28-Jun-2022 ₹374.00 ₹374.05 ₹365.00 ₹370.55 -0.88% [-₹3.30] 2,16,280
27-Jun-2022 ₹375.00 ₹377.00 ₹368.30 ₹373.85 0.43% [₹1.60] 21,78,358
24-Jun-2022 ₹374.00 ₹374.00 ₹364.05 ₹372.25 1.61% [₹5.90] 3,08,860
22-Jun-2022 ₹361.60 ₹368.65 ₹358.70 ₹364.25 0.73% [₹2.65] 24,06,089
21-Jun-2022 ₹362.40 ₹369.00 ₹358.15 ₹361.60 -0.22% [-₹0.80] 5,39,470
20-Jun-2022 ₹358.65 ₹364.50 ₹348.85 ₹362.40 1.05% [₹3.75] 5,60,606
17-Jun-2022 ₹347.00 ₹361.00 ₹347.00 ₹358.65 2.03% [₹7.15] 5,64,183
16-Jun-2022 ₹355.00 ₹357.55 ₹347.00 ₹351.50 -0.35% [-₹1.25] 3,51,918
15-Jun-2022 ₹353.50 ₹357.70 ₹350.10 ₹352.75 -0.20% [-₹0.70] 1,68,989
14-Jun-2022 ₹345.05 ₹356.00 ₹345.05 ₹353.45 0.44% [₹1.55] 4,50,167
13-Jun-2022 ₹356.00 ₹356.25 ₹344.40 ₹351.90 -1.53% [-₹5.45] 4,96,951
10-Jun-2022 ₹355.00 ₹362.35 ₹353.60 ₹357.35 0.15% [₹0.55] 3,94,813
09-Jun-2022 ₹356.80 ₹360.20 ₹354.60 ₹356.80 0.00% [₹0.00] 3,55,281
08-Jun-2022 ₹365.90 ₹366.40 ₹355.35 ₹356.80 -2.85% [-₹10.45] 3,13,627
07-Jun-2022 ₹364.00 ₹369.85 ₹354.00 ₹367.25 0.73% [₹2.65] 7,35,129
06-Jun-2022 ₹372.20 ₹377.00 ₹363.00 ₹364.60 -2.17% [-₹8.10] 2,65,226
03-Jun-2022 ₹388.40 ₹390.00 ₹361.25 ₹372.70 -3.11% [-₹11.95] 4,19,990
02-Jun-2022 ₹371.50 ₹389.20 ₹366.05 ₹384.65 4.09% [₹15.10] 6,43,552
01-Jun-2022 ₹382.75 ₹384.00 ₹366.20 ₹369.55 -2.84% [-₹10.80] 4,13,055
31-May-2022 ₹374.00 ₹382.95 ₹373.55 ₹380.35 1.66% [₹6.20] 7,42,275
30-May-2022 ₹378.90 ₹383.80 ₹372.65 ₹374.15 -0.13% [-₹0.50] 5,27,776
27-May-2022 ₹367.90 ₹384.00 ₹367.00 ₹374.65 2.48% [₹9.05] 13,25,935
26-May-2022 ₹355.00 ₹369.70 ₹351.00 ₹365.60 2.28% [₹8.15] 3,63,640
25-May-2022 ₹366.85 ₹366.85 ₹352.40 ₹357.45 -1.96% [-₹7.15] 8,11,958
24-May-2022 ₹365.00 ₹374.70 ₹360.70 ₹364.60 -0.44% [-₹1.60] 4,94,962
23-May-2022 ₹375.50 ₹379.00 ₹361.60 ₹366.20 -2.37% [-₹8.90] 2,27,291
20-May-2022 ₹372.00 ₹377.90 ₹370.00 ₹375.10 1.92% [₹7.05] 5,12,358
19-May-2022 ₹356.95 ₹369.85 ₹355.00 ₹368.05 1.66% [₹6.00] 7,41,052
18-May-2022 ₹371.00 ₹371.00 ₹359.65 ₹362.05 -1.78% [-₹6.55] 4,14,568
17-May-2022 ₹373.60 ₹374.00 ₹365.10 ₹368.60 0.14% [₹0.50] 5,24,619
16-May-2022 ₹367.50 ₹381.00 ₹366.05 ₹368.10 0.96% [₹3.50] 7,48,990
13-May-2022 ₹354.50 ₹367.00 ₹354.50 ₹364.60 3.04% [₹10.75] 8,14,850
12-May-2022 ₹354.50 ₹360.80 ₹349.30 ₹353.85 -1.12% [-₹4.00] 4,40,492
11-May-2022 ₹358.00 ₹364.00 ₹353.35 ₹357.85 0.13% [₹0.45] 5,02,803
10-May-2022 ₹365.75 ₹368.95 ₹355.05 ₹357.40 -1.69% [-₹6.15] 12,15,684
09-May-2022 ₹359.00 ₹366.00 ₹356.70 ₹363.55 -0.47% [-₹1.70] 6,26,465
06-May-2022 ₹363.50 ₹370.00 ₹357.80 ₹365.25 -2.31% [-₹8.65] 12,27,954
05-May-2022 ₹380.00 ₹382.00 ₹370.15 ₹373.90 0.08% [₹0.30] 5,41,467
04-May-2022 ₹391.60 ₹398.00 ₹361.50 ₹373.60 -4.56% [-₹17.85] 7,20,536
02-May-2022 ₹408.00 ₹411.55 ₹381.30 ₹391.45 -5.41% [-₹22.40] 14,67,660
29-Apr-2022 ₹401.00 ₹416.95 ₹398.70 ₹413.85 4.26% [₹16.90] 16,94,410
28-Apr-2022 ₹414.30 ₹414.30 ₹394.00 ₹396.95 -3.42% [-₹14.05] 6,56,158
27-Apr-2022 ₹408.00 ₹418.95 ₹405.00 ₹411.00 0.35% [₹1.45] 9,27,138
26-Apr-2022 ₹419.85 ₹419.85 ₹403.95 ₹409.55 -1.16% [-₹4.80] 10,74,920
25-Apr-2022 ₹410.80 ₹421.40 ₹407.65 ₹414.35 0.84% [₹3.45] 20,21,804
22-Apr-2022 ₹417.90 ₹417.90 ₹404.05 ₹410.90 -2.51% [-₹10.60] 19,53,000
21-Apr-2022 ₹412.20 ₹432.00 ₹407.55 ₹421.50 3.07% [₹12.55] 57,45,753
20-Apr-2022 ₹374.90 ₹417.75 ₹372.40 ₹408.95 10.26% [₹38.05] 1,01,26,984
19-Apr-2022 ₹371.40 ₹377.40 ₹362.35 ₹370.90 -0.48% [-₹1.80] 7,79,055
18-Apr-2022 ₹371.40 ₹378.80 ₹364.10 ₹372.70 0.26% [₹0.95] 10,25,514
13-Apr-2022 ₹373.00 ₹374.80 ₹370.00 ₹371.75 0.61% [₹2.25] 6,07,598
12-Apr-2022 ₹371.15 ₹376.40 ₹361.10 ₹369.50 -0.24% [-₹0.90] 11,74,016
11-Apr-2022 ₹361.10 ₹379.00 ₹361.10 ₹370.40 2.58% [₹9.30] 21,57,512
08-Apr-2022 ₹357.00 ₹363.95 ₹356.00 ₹361.10 1.63% [₹5.80] 19,62,285
07-Apr-2022 ₹349.90 ₹356.50 ₹346.85 ₹355.30 2.44% [₹8.45] 21,13,066
06-Apr-2022 ₹367.00 ₹367.00 ₹344.20 ₹346.85 -6.10% [-₹22.55] 35,57,732
05-Apr-2022 ₹358.40 ₹373.00 ₹358.40 ₹369.40 4.20% [₹14.90] 50,31,202
04-Apr-2022 ₹351.00 ₹356.20 ₹349.00 ₹354.50 1.07% [₹3.75] 12,18,309
01-Apr-2022 ₹350.00 ₹358.00 ₹347.30 ₹350.75 0.89% [₹3.10] 20,95,657
31-Mar-2022 ₹344.75 ₹354.00 ₹338.20 ₹347.65 -3.70% [-₹13.35] 10,60,99,666
30-Mar-2022 ₹360.65 ₹368.55 ₹354.75 ₹361.00 1.55% [₹5.50] 12,23,170
29-Mar-2022 ₹343.65 ₹358.00 ₹343.05 ₹355.50 4.47% [₹15.20] 14,96,340
28-Mar-2022 ₹344.70 ₹345.40 ₹333.45 ₹340.30 -0.56% [-₹1.90] 5,34,026
25-Mar-2022 ₹334.90 ₹345.80 ₹333.05 ₹342.20 2.98% [₹9.90] 12,73,969
24-Mar-2022 ₹330.50 ₹333.95 ₹330.25 ₹332.30 -0.17% [-₹0.55] 30,01,866
23-Mar-2022 ₹330.40 ₹337.50 ₹330.10 ₹332.85 1.40% [₹4.60] 30,74,841
22-Mar-2022 ₹338.95 ₹342.10 ₹326.15 ₹328.25 -2.81% [-₹9.50] 15,92,992
21-Mar-2022 ₹336.50 ₹338.75 ₹333.35 ₹337.75 0.94% [₹3.15] 19,36,724
17-Mar-2022 ₹354.00 ₹354.00 ₹331.00 ₹334.60 -4.58% [-₹16.05] 88,76,976
16-Mar-2022 ₹346.00 ₹352.65 ₹341.70 ₹350.65 1.90% [₹6.55] 9,30,911
15-Mar-2022 ₹348.00 ₹349.75 ₹337.05 ₹344.10 -1.12% [-₹3.90] 16,01,435
14-Mar-2022 ₹352.15 ₹354.10 ₹346.90 ₹348.00 -1.09% [-₹3.85] 10,62,690
11-Mar-2022 ₹350.10 ₹354.75 ₹348.40 ₹351.85 -1.10% [-₹3.90] 7,39,023
10-Mar-2022 ₹362.00 ₹362.45 ₹354.30 ₹355.75 0.58% [₹2.05] 7,15,643
09-Mar-2022 ₹344.10 ₹356.20 ₹344.10 ₹353.70 3.16% [₹10.85] 10,70,542
08-Mar-2022 ₹344.70 ₹349.00 ₹340.90 ₹342.85 -0.88% [-₹3.05] 11,29,232
04-Mar-2022 ₹369.85 ₹369.85 ₹350.00 ₹359.55 -2.57% [-₹9.50] 18,53,161
03-Mar-2022 ₹377.00 ₹381.35 ₹365.80 ₹369.05 -0.90% [-₹3.35] 5,57,061
02-Mar-2022 ₹373.40 ₹376.00 ₹367.05 ₹372.40 -0.53% [-₹2.00] 6,44,195
28-Feb-2022 ₹360.20 ₹377.15 ₹360.15 ₹374.40 2.06% [₹7.55] 8,03,898
25-Feb-2022 ₹358.00 ₹378.00 ₹351.35 ₹366.85 5.93% [₹20.55] 9,72,846
24-Feb-2022 ₹351.00 ₹359.80 ₹343.45 ₹346.30 -5.99% [-₹22.05] 13,41,504
23-Feb-2022 ₹372.50 ₹377.40 ₹366.50 ₹368.35 -1.01% [-₹3.75] 4,94,175
22-Feb-2022 ₹359.90 ₹374.75 ₹356.50 ₹372.10 1.40% [₹5.15] 7,07,983
21-Feb-2022 ₹369.10 ₹375.70 ₹364.40 ₹366.95 -1.00% [-₹3.70] 11,68,982
18-Feb-2022 ₹375.15 ₹380.00 ₹369.00 ₹370.65 -2.46% [-₹9.35] 5,89,138
17-Feb-2022 ₹383.30 ₹384.45 ₹375.05 ₹380.00 -0.04% [-₹0.15] 9,92,782
16-Feb-2022 ₹371.60 ₹384.00 ₹363.25 ₹380.15 2.30% [₹8.55] 12,48,485
15-Feb-2022 ₹358.00 ₹376.15 ₹351.10 ₹371.60 2.48% [₹9.00] 12,05,644
14-Feb-2022 ₹368.45 ₹372.40 ₹352.00 ₹362.60 -1.59% [-₹5.85] 16,41,931
11-Feb-2022 ₹384.80 ₹384.80 ₹365.00 ₹368.45 -4.14% [-₹15.90] 10,43,292
10-Feb-2022 ₹364.65 ₹390.00 ₹357.00 ₹384.35 5.40% [₹19.70] 24,59,835
09-Feb-2022 ₹362.00 ₹368.30 ₹355.60 ₹364.65 1.32% [₹4.75] 23,65,349
08-Feb-2022 ₹352.25 ₹369.50 ₹349.65 ₹359.90 2.98% [₹10.40] 18,08,184
07-Feb-2022 ₹357.00 ₹359.80 ₹347.70 ₹349.50 -2.58% [-₹9.25] 19,93,839
04-Feb-2022 ₹368.00 ₹368.00 ₹356.50 ₹358.75 -1.28% [-₹4.65] 3,14,301
03-Feb-2022 ₹366.30 ₹369.30 ₹361.50 ₹363.40 -0.11% [-₹0.40] 3,30,113
02-Feb-2022 ₹368.45 ₹368.70 ₹362.50 ₹363.80 -0.05% [-₹0.20] 5,78,343
01-Feb-2022 ₹370.00 ₹373.75 ₹362.60 ₹364.00 -0.94% [-₹3.45] 5,08,887
31-Jan-2022 ₹370.00 ₹371.70 ₹362.55 ₹367.45 -0.57% [-₹2.10] 6,54,849
28-Jan-2022 ₹375.45 ₹378.95 ₹368.25 ₹369.55 -1.39% [-₹5.20] 8,18,256
27-Jan-2022 ₹377.00 ₹379.70 ₹362.10 ₹374.75 1.42% [₹5.25] 9,72,451
25-Jan-2022 ₹360.00 ₹388.00 ₹345.20 ₹369.50 0.98% [₹3.60] 29,00,599
24-Jan-2022 ₹370.20 ₹376.45 ₹357.00 ₹365.90 -2.26% [-₹8.45] 15,18,028
21-Jan-2022 ₹380.00 ₹381.00 ₹372.15 ₹374.35 -2.88% [-₹11.10] 42,25,908
20-Jan-2022 ₹382.15 ₹389.90 ₹382.00 ₹385.45 0.19% [₹0.75] 15,96,290
19-Jan-2022 ₹393.20 ₹393.20 ₹377.30 ₹384.70 -1.60% [-₹6.25] 25,63,604
18-Jan-2022 ₹396.00 ₹399.70 ₹390.00 ₹390.95 -0.77% [-₹3.05] 3,63,539
17-Jan-2022 ₹396.55 ₹400.95 ₹393.00 ₹394.00 -0.64% [-₹2.55] 3,61,413
14-Jan-2022 ₹403.90 ₹404.70 ₹394.00 ₹396.55 -2.06% [-₹8.35] 5,87,923
13-Jan-2022 ₹405.70 ₹413.65 ₹404.00 ₹404.90 0.45% [₹1.80] 10,47,369
12-Jan-2022 ₹393.90 ₹405.85 ₹392.65 ₹403.10 3.15% [₹12.30] 6,20,146
11-Jan-2022 ₹399.00 ₹402.85 ₹390.00 ₹390.80 -2.02% [-₹8.05] 7,62,634
10-Jan-2022 ₹403.00 ₹409.40 ₹396.10 ₹398.85 -0.82% [-₹3.30] 7,02,817
07-Jan-2022 ₹407.50 ₹412.00 ₹394.25 ₹402.15 -1.78% [-₹7.30] 10,49,354
06-Jan-2022 ₹408.10 ₹416.30 ₹407.25 ₹409.45 0.34% [₹1.40] 8,29,944
05-Jan-2022 ₹425.50 ₹432.00 ₹405.75 ₹408.05 -4.83% [-₹20.70] 12,68,951
04-Jan-2022 ₹434.60 ₹442.75 ₹424.00 ₹428.75 -1.35% [-₹5.85] 8,09,359
03-Jan-2022 ₹449.40 ₹449.85 ₹431.55 ₹434.60 -1.87% [-₹8.30] 12,52,447
31-Dec-2021 ₹431.50 ₹458.05 ₹423.50 ₹442.90 2.99% [₹12.85] 15,21,774
30-Dec-2021 ₹426.00 ₹433.45 ₹420.35 ₹430.05 1.25% [₹5.30] 10,40,899
29-Dec-2021 ₹417.40 ₹427.00 ₹413.00 ₹424.75 2.34% [₹9.70] 8,65,011
28-Dec-2021 ₹428.65 ₹430.85 ₹411.05 ₹415.05 -2.36% [-₹10.05] 15,33,898
27-Dec-2021 ₹415.00 ₹426.40 ₹415.00 ₹425.10 2.73% [₹11.30] 12,67,730
24-Dec-2021 ₹410.00 ₹417.95 ₹405.15 ₹413.80 1.58% [₹6.45] 14,71,373
23-Dec-2021 ₹404.70 ₹415.40 ₹399.00 ₹407.35 1.88% [₹7.50] 24,50,094
22-Dec-2021 ₹399.00 ₹406.50 ₹394.45 ₹399.85 0.68% [₹2.70] 7,57,145
21-Dec-2021 ₹394.00 ₹410.00 ₹392.40 ₹397.15 2.42% [₹9.40] 36,31,411
20-Dec-2021 ₹391.00 ₹394.90 ₹381.80 ₹387.75 -1.08% [-₹4.25] 9,88,181
17-Dec-2021 ₹397.45 ₹403.75 ₹389.25 ₹392.00 -0.18% [-₹0.70] 22,12,696
16-Dec-2021 ₹388.95 ₹396.95 ₹388.10 ₹392.70 1.74% [₹6.70] 16,34,742
15-Dec-2021 ₹384.40 ₹394.40 ₹380.00 ₹386.00 0.95% [₹3.65] 6,63,739
14-Dec-2021 ₹401.20 ₹409.75 ₹378.60 ₹382.35 -4.27% [-₹17.05] 14,61,549
13-Dec-2021 ₹381.95 ₹401.50 ₹381.60 ₹399.40 4.68% [₹17.85] 19,44,223
10-Dec-2021 ₹378.85 ₹387.50 ₹378.40 ₹381.55 0.83% [₹3.15] 8,13,458
09-Dec-2021 ₹369.50 ₹384.70 ₹368.85 ₹378.40 2.70% [₹9.95] 11,03,592
08-Dec-2021 ₹365.00 ₹371.00 ₹363.10 ₹368.45 1.67% [₹6.05] 3,26,137
07-Dec-2021 ₹372.00 ₹375.00 ₹358.00 ₹362.40 -3.14% [-₹11.75] 10,92,980
06-Dec-2021 ₹380.00 ₹392.80 ₹367.45 ₹374.15 -1.21% [-₹4.60] 6,11,368
03-Dec-2021 ₹376.45 ₹379.00 ₹374.50 ₹378.75 0.96% [₹3.60] 6,74,915
02-Dec-2021 ₹378.00 ₹380.80 ₹372.00 ₹375.15 -0.21% [-₹0.80] 5,55,838
01-Dec-2021 ₹382.00 ₹382.00 ₹371.95 ₹375.95 -1.12% [-₹4.25] 4,42,546