Mahanagar Gas Limited [MGL]

Oil Gas & Consumable Fuels

31-Mar-2023
Open : ₹991.95
High : ₹991.95
Low : ₹974.55
Close : ₹983.45
-0.14% [-₹1.35]

Moving Average

NameValueAction
Simple Moving Average (9) 975.01 Buy
Simple Moving Average (21) 969.49 Buy
Simple Moving Average (25) 955.39 Buy
Simple Moving Average (50) 917.78 Buy
Simple Moving Average (100) 896.69 Buy
Simple Moving Average (200) 852.88 Buy
NameValueAction
Exponential Moving Average (9) 975.94 Buy
Exponential Moving Average (21) 962.34 Buy
Exponential Moving Average (25) 957.06 Buy
Exponential Moving Average (50) 931.00 Buy
Exponential Moving Average (100) 901.74 Buy
Exponential Moving Average (200) 870.62 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 993.02 - -
R3 1009.48 1000.72 988.24 1009.55 -
R2 1000.72 994.07 986.64 1000.75 -
R1 992.08 989.96 985.05 992.15 987.70
P 983.32 983.32 983.32 983.35 981.13
S1 974.68 976.67 981.86 974.75 970.30
S2 965.92 972.56 980.26 1000.75 -
S3 957.28 965.92 978.66 957.35 -
S4 - - 973.88 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹991.95 ₹991.95 ₹974.55 ₹983.45 -0.14% [-₹1.35] 4,22,523
29-Mar-2023 ₹981.05 ₹990.55 ₹976.65 ₹984.80 0.50% [₹4.90] 3,40,000
28-Mar-2023 ₹964.00 ₹981.80 ₹959.50 ₹979.90 2.46% [₹23.55] 6,79,477
27-Mar-2023 ₹955.20 ₹964.10 ₹945.40 ₹956.35 -0.42% [-₹4.00] 3,12,851
24-Mar-2023 ₹975.00 ₹979.70 ₹957.30 ₹960.35 -1.35% [-₹13.10] 3,12,601
23-Mar-2023 ₹975.00 ₹987.85 ₹970.80 ₹973.45 -0.61% [-₹5.95] 3,09,006
22-Mar-2023 ₹982.00 ₹988.95 ₹975.55 ₹979.40 -0.81% [-₹7.95] 2,82,340
21-Mar-2023 ₹981.00 ₹999.45 ₹979.95 ₹987.35 1.79% [₹17.35] 7,94,142
20-Mar-2023 ₹978.05 ₹988.70 ₹963.65 ₹970.00 -1.46% [-₹14.40] 3,53,969
17-Mar-2023 ₹989.15 ₹997.75 ₹977.85 ₹984.40 -0.27% [-₹2.70] 2,94,567
16-Mar-2023 ₹966.50 ₹992.00 ₹966.50 ₹987.10 1.31% [₹12.80] 4,84,625
15-Mar-2023 ₹981.00 ₹986.90 ₹966.05 ₹974.30 -0.74% [-₹7.30] 6,08,864
14-Mar-2023 ₹992.75 ₹1,002.20 ₹979.15 ₹981.60 -0.88% [-₹8.75] 7,61,322
13-Mar-2023 ₹986.35 ₹1,006.65 ₹984.30 ₹990.35 0.41% [₹4.00] 13,03,984
10-Mar-2023 ₹989.95 ₹996.00 ₹977.00 ₹986.35 -1.07% [-₹10.65] 6,69,134
09-Mar-2023 ₹986.00 ₹1,006.25 ₹984.15 ₹997.00 0.98% [₹9.70] 11,06,501
08-Mar-2023 ₹987.40 ₹995.50 ₹976.20 ₹987.30 0.14% [₹1.35] 15,15,835
06-Mar-2023 ₹920.00 ₹989.50 ₹917.25 ₹985.95 8.72% [₹79.05] 49,55,639
03-Mar-2023 ₹908.60 ₹917.00 ₹899.15 ₹906.90 0.88% [₹7.95] 5,97,836
02-Mar-2023 ₹904.00 ₹908.45 ₹896.15 ₹898.95 -0.55% [-₹5.00] 2,36,381
01-Mar-2023 ₹900.00 ₹905.00 ₹891.05 ₹903.95 0.90% [₹8.10] 2,44,561
28-Feb-2023 ₹874.20 ₹897.70 ₹872.40 ₹895.85 2.54% [₹22.20] 3,24,340
27-Feb-2023 ₹876.00 ₹882.00 ₹867.25 ₹873.65 -0.79% [-₹7.00] 1,11,090
24-Feb-2023 ₹876.20 ₹883.00 ₹867.25 ₹880.65 0.60% [₹5.25] 2,07,432
23-Feb-2023 ₹887.00 ₹887.00 ₹864.70 ₹875.40 -0.87% [-₹7.70] 2,54,430
22-Feb-2023 ₹893.90 ₹896.60 ₹879.30 ₹883.10 -1.30% [-₹11.65] 2,30,051
21-Feb-2023 ₹895.55 ₹904.35 ₹891.25 ₹894.75 0.57% [₹5.10] 2,33,927
20-Feb-2023 ₹887.00 ₹896.00 ₹883.70 ₹889.65 0.31% [₹2.75] 3,37,022
17-Feb-2023 ₹920.00 ₹925.50 ₹885.00 ₹886.90 -3.69% [-₹33.95] 6,93,181
16-Feb-2023 ₹908.80 ₹931.70 ₹901.50 ₹920.85 1.83% [₹16.55] 7,47,796
15-Feb-2023 ₹889.00 ₹907.45 ₹889.00 ₹904.30 1.69% [₹15.00] 4,29,652
14-Feb-2023 ₹882.10 ₹894.95 ₹868.00 ₹889.30 -0.29% [-₹2.55] 4,55,736
13-Feb-2023 ₹902.50 ₹903.40 ₹881.55 ₹891.85 -1.05% [-₹9.50] 3,75,839
10-Feb-2023 ₹895.30 ₹903.00 ₹885.05 ₹901.35 0.90% [₹8.05] 1,93,924
09-Feb-2023 ₹906.00 ₹908.70 ₹887.20 ₹893.30 -1.08% [-₹9.75] 2,82,498
08-Feb-2023 ₹882.10 ₹906.00 ₹872.85 ₹903.05 2.19% [₹19.35] 2,76,965
07-Feb-2023 ₹882.00 ₹888.80 ₹870.00 ₹883.70 0.19% [₹1.70] 3,10,724
06-Feb-2023 ₹851.60 ₹885.00 ₹851.00 ₹882.00 3.72% [₹31.65] 5,51,834
03-Feb-2023 ₹862.00 ₹868.90 ₹830.50 ₹850.35 -0.18% [-₹1.50] 6,43,454
02-Feb-2023 ₹876.00 ₹877.95 ₹843.00 ₹851.85 -3.28% [-₹28.85] 3,44,772
01-Feb-2023 ₹883.95 ₹898.05 ₹868.40 ₹880.70 -0.37% [-₹3.25] 2,79,085
31-Jan-2023 ₹853.90 ₹887.90 ₹850.00 ₹883.95 4.06% [₹34.50] 2,98,571
30-Jan-2023 ₹852.55 ₹867.50 ₹847.10 ₹849.45 -0.15% [-₹1.25] 1,87,863
27-Jan-2023 ₹864.10 ₹876.35 ₹844.35 ₹850.70 -1.82% [-₹15.75] 2,08,102
25-Jan-2023 ₹865.60 ₹876.40 ₹861.05 ₹866.45 -0.77% [-₹6.75] 1,65,318
24-Jan-2023 ₹888.95 ₹893.65 ₹870.00 ₹873.20 -1.16% [-₹10.25] 3,20,181
23-Jan-2023 ₹867.80 ₹889.45 ₹867.75 ₹883.45 1.81% [₹15.70] 2,83,210
20-Jan-2023 ₹863.85 ₹882.80 ₹862.50 ₹867.75 0.95% [₹8.20] 4,90,043
19-Jan-2023 ₹860.40 ₹868.40 ₹855.05 ₹859.55 -0.36% [-₹3.10] 89,934
18-Jan-2023 ₹852.10 ₹866.70 ₹852.10 ₹862.65 1.01% [₹8.60] 83,340
17-Jan-2023 ₹855.00 ₹857.80 ₹841.00 ₹854.05 0.38% [₹3.25] 1,11,306
16-Jan-2023 ₹855.10 ₹861.95 ₹845.35 ₹850.80 -0.49% [-₹4.15] 82,220
13-Jan-2023 ₹858.00 ₹870.40 ₹847.00 ₹854.95 -0.81% [-₹7.00] 1,81,157
12-Jan-2023 ₹867.55 ₹871.45 ₹860.50 ₹861.95 -0.63% [-₹5.45] 1,12,304
11-Jan-2023 ₹870.00 ₹871.90 ₹860.70 ₹867.40 -0.07% [-₹0.65] 81,258
10-Jan-2023 ₹871.00 ₹874.45 ₹861.65 ₹868.05 -0.16% [-₹1.35] 96,795
09-Jan-2023 ₹863.85 ₹872.65 ₹863.85 ₹869.40 1.15% [₹9.85] 1,17,381
06-Jan-2023 ₹868.50 ₹874.30 ₹853.00 ₹859.55 -0.90% [-₹7.80] 2,20,995
05-Jan-2023 ₹851.45 ₹869.00 ₹845.50 ₹867.35 1.87% [₹15.90] 2,05,112
04-Jan-2023 ₹857.10 ₹860.00 ₹845.00 ₹851.45 -0.60% [-₹5.15] 3,28,598
03-Jan-2023 ₹845.20 ₹862.95 ₹842.35 ₹856.60 1.35% [₹11.40] 2,73,557
02-Jan-2023 ₹842.70 ₹847.25 ₹834.30 ₹845.20 0.83% [₹6.95] 1,28,988
30-Dec-2022 ₹838.20 ₹849.35 ₹834.35 ₹838.25 0.06% [₹0.50] 2,25,363
29-Dec-2022 ₹842.00 ₹842.85 ₹833.65 ₹837.75 -0.63% [-₹5.35] 2,43,113
28-Dec-2022 ₹848.00 ₹852.50 ₹839.00 ₹843.10 -0.48% [-₹4.05] 1,19,276
27-Dec-2022 ₹851.00 ₹857.80 ₹841.20 ₹847.15 -0.11% [-₹0.95] 2,00,068
26-Dec-2022 ₹830.00 ₹851.00 ₹820.10 ₹848.10 2.33% [₹19.30] 2,57,126
23-Dec-2022 ₹862.95 ₹863.50 ₹825.00 ₹828.80 -4.27% [-₹36.95] 3,61,062
22-Dec-2022 ₹887.00 ₹891.80 ₹856.40 ₹865.75 -2.45% [-₹21.75] 6,08,905
21-Dec-2022 ₹910.00 ₹918.85 ₹878.35 ₹887.50 -2.45% [-₹22.25] 5,18,030
20-Dec-2022 ₹909.70 ₹915.00 ₹890.55 ₹909.75 0.32% [₹2.90] 6,22,422
19-Dec-2022 ₹890.60 ₹910.70 ₹888.05 ₹906.85 1.98% [₹17.65] 5,87,354
16-Dec-2022 ₹898.50 ₹909.00 ₹883.55 ₹889.20 -1.06% [-₹9.55] 5,63,698
15-Dec-2022 ₹887.00 ₹905.00 ₹880.40 ₹898.75 1.52% [₹13.50] 3,76,492
14-Dec-2022 ₹876.00 ₹888.40 ₹875.00 ₹885.25 1.33% [₹11.65] 2,70,146
13-Dec-2022 ₹878.85 ₹884.80 ₹870.00 ₹873.60 -0.52% [-₹4.60] 2,54,450
12-Dec-2022 ₹873.45 ₹880.00 ₹860.00 ₹878.20 0.81% [₹7.05] 2,09,819
09-Dec-2022 ₹883.10 ₹894.10 ₹863.00 ₹871.15 -1.27% [-₹11.20] 3,13,052
08-Dec-2022 ₹884.90 ₹889.55 ₹876.40 ₹882.35 -0.16% [-₹1.40] 2,18,167
07-Dec-2022 ₹897.00 ₹901.75 ₹881.00 ₹883.75 -1.72% [-₹15.45] 2,75,679
06-Dec-2022 ₹907.80 ₹912.55 ₹894.25 ₹899.20 -0.55% [-₹4.95] 4,86,374
05-Dec-2022 ₹909.00 ₹911.70 ₹897.40 ₹904.15 -0.34% [-₹3.10] 1,60,208
02-Dec-2022 ₹904.50 ₹918.00 ₹899.00 ₹907.25 0.83% [₹7.50] 4,89,400
01-Dec-2022 ₹909.00 ₹922.45 ₹897.00 ₹899.75 -0.33% [-₹3.00] 5,44,761
30-Nov-2022 ₹897.95 ₹922.50 ₹893.05 ₹902.75 0.59% [₹5.30] 5,51,670
29-Nov-2022 ₹914.80 ₹916.10 ₹892.05 ₹897.45 -1.43% [-₹13.00] 4,85,497
28-Nov-2022 ₹891.00 ₹914.50 ₹882.00 ₹910.45 2.16% [₹19.25] 5,24,462
25-Nov-2022 ₹873.95 ₹892.65 ₹868.05 ₹891.20 2.35% [₹20.50] 3,18,083
24-Nov-2022 ₹877.95 ₹880.75 ₹845.05 ₹870.70 -0.67% [-₹5.90] 5,92,668
23-Nov-2022 ₹868.25 ₹879.45 ₹860.85 ₹876.60 0.60% [₹5.25] 3,34,291
22-Nov-2022 ₹895.00 ₹917.00 ₹864.05 ₹871.35 -3.31% [-₹29.80] 9,08,116
21-Nov-2022 ₹899.35 ₹906.00 ₹891.00 ₹901.15 0.49% [₹4.40] 5,12,073
18-Nov-2022 ₹882.00 ₹903.70 ₹874.50 ₹896.75 2.01% [₹17.70] 6,41,035
17-Nov-2022 ₹889.20 ₹893.85 ₹874.40 ₹879.05 -1.45% [-₹12.90] 2,93,047
14-Nov-2022 ₹861.00 ₹888.00 ₹837.05 ₹880.30 0.49% [₹4.25] 6,74,481
11-Nov-2022 ₹894.00 ₹894.00 ₹867.80 ₹876.05 -0.22% [-₹1.95] 2,61,566
10-Nov-2022 ₹879.95 ₹897.45 ₹873.30 ₹878.00 0.10% [₹0.85] 4,15,229
09-Nov-2022 ₹886.00 ₹892.45 ₹875.00 ₹877.15 -1.36% [-₹12.05] 2,55,050
07-Nov-2022 ₹894.50 ₹897.95 ₹876.95 ₹889.20 -0.07% [-₹0.65] 3,69,529
04-Nov-2022 ₹887.50 ₹894.00 ₹882.10 ₹889.85 0.30% [₹2.70] 2,09,665
03-Nov-2022 ₹876.30 ₹889.00 ₹872.45 ₹887.15 1.24% [₹10.85] 3,05,686
31-Oct-2022 ₹856.20 ₹865.90 ₹847.00 ₹861.65 0.67% [₹5.70] 2,48,279
27-Oct-2022 ₹839.00 ₹874.90 ₹836.25 ₹868.95 3.66% [₹30.65] 14,80,704
25-Oct-2022 ₹780.30 ₹840.70 ₹780.30 ₹838.30 6.66% [₹52.35] 13,35,509
24-Oct-2022 ₹790.00 ₹795.00 ₹785.00 ₹785.95 0.29% [₹2.30] 38,887
20-Oct-2022 ₹786.70 ₹788.60 ₹773.00 ₹783.05 -0.29% [-₹2.30] 3,22,222
19-Oct-2022 ₹800.35 ₹809.00 ₹783.65 ₹785.35 -1.38% [-₹11.00] 5,10,978
18-Oct-2022 ₹802.00 ₹805.70 ₹787.15 ₹796.35 0.18% [₹1.40] 6,35,158
17-Oct-2022 ₹811.45 ₹816.15 ₹792.00 ₹794.95 -1.66% [-₹13.45] 3,23,902
14-Oct-2022 ₹786.80 ₹814.40 ₹786.80 ₹808.40 3.28% [₹25.70] 6,09,841
13-Oct-2022 ₹779.75 ₹792.20 ₹779.75 ₹782.70 0.38% [₹2.95] 2,34,859
12-Oct-2022 ₹787.25 ₹787.25 ₹771.40 ₹779.75 -0.26% [-₹2.05] 2,86,061
11-Oct-2022 ₹809.90 ₹810.85 ₹779.65 ₹781.80 -3.10% [-₹25.05] 4,50,932
10-Oct-2022 ₹819.15 ₹820.40 ₹802.10 ₹806.85 -1.50% [-₹12.30] 2,22,756
07-Oct-2022 ₹829.40 ₹838.00 ₹810.90 ₹819.15 -1.02% [-₹8.40] 3,49,269
06-Oct-2022 ₹827.65 ₹841.00 ₹825.00 ₹827.55 0.49% [₹4.00] 4,33,502
04-Oct-2022 ₹822.10 ₹830.00 ₹812.05 ₹823.55 2.67% [₹21.45] 6,53,825
03-Oct-2022 ₹821.95 ₹824.95 ₹796.05 ₹802.10 -3.61% [-₹30.05] 12,28,043
30-Sep-2022 ₹865.00 ₹875.00 ₹826.60 ₹832.15 -4.79% [-₹41.90] 12,44,113
29-Sep-2022 ₹866.85 ₹885.00 ₹866.05 ₹874.05 1.34% [₹11.55] 9,68,857
28-Sep-2022 ₹846.15 ₹870.80 ₹839.85 ₹862.50 1.31% [₹11.15] 8,80,394
26-Sep-2022 ₹835.00 ₹836.95 ₹790.00 ₹798.15 -4.75% [-₹39.80] 4,73,138
23-Sep-2022 ₹871.90 ₹878.20 ₹836.00 ₹837.95 -3.96% [-₹34.55] 3,99,595
22-Sep-2022 ₹854.90 ₹874.95 ₹850.90 ₹872.50 1.82% [₹15.60] 3,46,184
21-Sep-2022 ₹872.90 ₹906.00 ₹855.10 ₹856.90 -1.40% [-₹12.20] 16,05,224
20-Sep-2022 ₹862.90 ₹878.35 ₹858.50 ₹869.10 1.25% [₹10.75] 3,20,874
19-Sep-2022 ₹852.00 ₹864.50 ₹834.00 ₹858.35 0.95% [₹8.10] 3,86,054
16-Sep-2022 ₹900.05 ₹904.55 ₹847.00 ₹850.25 -5.06% [-₹45.30] 5,59,134
15-Sep-2022 ₹875.75 ₹904.00 ₹871.05 ₹895.55 2.52% [₹22.05] 6,86,474
14-Sep-2022 ₹872.80 ₹875.90 ₹865.10 ₹873.50 -0.69% [-₹6.10] 2,24,856
13-Sep-2022 ₹889.00 ₹896.40 ₹876.00 ₹879.60 -0.97% [-₹8.60] 1,57,066
12-Sep-2022 ₹884.55 ₹892.50 ₹879.05 ₹888.20 0.90% [₹7.95] 1,87,786
09-Sep-2022 ₹881.50 ₹897.60 ₹874.90 ₹880.25 0.38% [₹3.35] 4,94,949
08-Sep-2022 ₹884.00 ₹889.75 ₹874.40 ₹876.90 0.01% [₹0.10] 1,84,137
07-Sep-2022 ₹856.00 ₹880.50 ₹856.00 ₹876.80 1.46% [₹12.60] 1,98,269
06-Sep-2022 ₹878.80 ₹884.55 ₹861.35 ₹864.20 -1.09% [-₹9.55] 1,88,644
05-Sep-2022 ₹872.50 ₹876.30 ₹865.10 ₹873.75 0.19% [₹1.70] 1,63,704
02-Sep-2022 ₹875.75 ₹892.00 ₹868.85 ₹872.05 0.05% [₹0.40] 7,09,597
01-Sep-2022 ₹864.40 ₹884.00 ₹862.05 ₹871.65 0.37% [₹3.20] 4,23,334
30-Aug-2022 ₹862.00 ₹870.60 ₹859.00 ₹868.45 0.84% [₹7.25] 2,53,442
29-Aug-2022 ₹847.50 ₹866.70 ₹840.00 ₹861.20 0.76% [₹6.50] 3,71,261
26-Aug-2022 ₹860.00 ₹865.00 ₹851.80 ₹854.70 -0.13% [-₹1.15] 1,42,147
25-Aug-2022 ₹864.00 ₹872.00 ₹852.60 ₹855.85 -0.83% [-₹7.15] 2,73,897
24-Aug-2022 ₹865.00 ₹867.10 ₹852.50 ₹863.00 0.34% [₹2.90] 3,38,925
23-Aug-2022 ₹846.00 ₹865.40 ₹840.95 ₹860.10 0.90% [₹7.65] 4,44,861
22-Aug-2022 ₹868.90 ₹870.70 ₹850.00 ₹852.45 -1.75% [-₹15.20] 3,56,784
19-Aug-2022 ₹891.75 ₹902.00 ₹863.95 ₹867.65 -2.70% [-₹24.10] 7,38,043
18-Aug-2022 ₹905.00 ₹920.00 ₹886.00 ₹891.75 -1.58% [-₹14.35] 6,56,371
17-Aug-2022 ₹908.00 ₹912.00 ₹887.00 ₹906.10 -1.69% [-₹15.55] 15,98,775
16-Aug-2022 ₹892.25 ₹925.00 ₹890.10 ₹921.65 3.59% [₹31.90] 13,73,922
12-Aug-2022 ₹860.00 ₹902.00 ₹853.35 ₹889.75 3.42% [₹29.40] 20,36,194
11-Aug-2022 ₹812.75 ₹863.60 ₹799.00 ₹860.35 5.92% [₹48.05] 33,46,586
10-Aug-2022 ₹822.00 ₹822.75 ₹797.35 ₹812.30 -0.66% [-₹5.40] 10,77,234
05-Aug-2022 ₹782.50 ₹794.85 ₹759.35 ₹785.20 0.62% [₹4.85] 6,94,452
04-Aug-2022 ₹789.00 ₹792.90 ₹770.25 ₹780.35 -0.63% [-₹4.95] 4,17,498
03-Aug-2022 ₹790.00 ₹795.45 ₹777.55 ₹785.30 -0.26% [-₹2.05] 4,28,392
02-Aug-2022 ₹781.00 ₹788.95 ₹775.00 ₹787.35 0.71% [₹5.55] 2,58,003
01-Aug-2022 ₹760.00 ₹784.00 ₹756.55 ₹781.80 3.73% [₹28.10] 5,56,380
29-Jul-2022 ₹757.00 ₹759.50 ₹748.50 ₹753.70 0.81% [₹6.05] 2,67,784
28-Jul-2022 ₹751.80 ₹756.50 ₹738.40 ₹747.65 -0.03% [-₹0.25] 2,55,680
27-Jul-2022 ₹725.05 ₹749.95 ₹725.00 ₹747.90 2.59% [₹18.85] 4,53,505
26-Jul-2022 ₹745.10 ₹748.15 ₹727.00 ₹729.05 -1.94% [-₹14.40] 3,53,890
25-Jul-2022 ₹745.00 ₹753.15 ₹737.25 ₹743.45 -1.14% [-₹8.55] 4,54,286
22-Jul-2022 ₹774.00 ₹776.00 ₹750.00 ₹752.00 -2.57% [-₹19.85] 4,86,933
21-Jul-2022 ₹784.50 ₹787.95 ₹770.20 ₹771.85 -1.59% [-₹12.50] 3,08,866
20-Jul-2022 ₹788.50 ₹797.00 ₹782.30 ₹784.35 -0.08% [-₹0.65] 2,55,400
19-Jul-2022 ₹792.00 ₹802.00 ₹780.10 ₹785.00 -1.84% [-₹14.70] 3,71,251
18-Jul-2022 ₹795.00 ₹806.80 ₹794.10 ₹799.70 0.41% [₹3.30] 2,39,266
15-Jul-2022 ₹795.55 ₹801.90 ₹791.50 ₹796.40 0.14% [₹1.10] 72,515
14-Jul-2022 ₹795.10 ₹804.25 ₹790.25 ₹795.30 -0.59% [-₹4.75] 1,52,922
13-Jul-2022 ₹807.00 ₹810.00 ₹794.30 ₹800.05 1.13% [₹8.95] 4,40,554
12-Jul-2022 ₹798.00 ₹809.95 ₹788.20 ₹791.10 -1.56% [-₹12.50] 1,58,546
11-Jul-2022 ₹803.05 ₹807.20 ₹793.85 ₹803.60 0.07% [₹0.55] 1,62,595
08-Jul-2022 ₹793.00 ₹812.45 ₹787.45 ₹803.05 1.76% [₹13.90] 5,05,460
07-Jul-2022 ₹783.80 ₹799.75 ₹782.55 ₹789.15 0.91% [₹7.10] 3,55,641
06-Jul-2022 ₹767.20 ₹784.35 ₹763.60 ₹782.05 1.94% [₹14.90] 2,89,857
05-Jul-2022 ₹784.15 ₹787.00 ₹765.00 ₹767.15 -1.27% [-₹9.85] 2,43,167
04-Jul-2022 ₹765.00 ₹788.25 ₹765.00 ₹777.00 0.92% [₹7.10] 5,44,035
01-Jul-2022 ₹760.55 ₹771.00 ₹757.05 ₹769.90 1.22% [₹9.30] 1,70,132
30-Jun-2022 ₹758.40 ₹771.75 ₹755.00 ₹760.60 -0.24% [-₹1.80] 3,77,663
29-Jun-2022 ₹759.75 ₹771.20 ₹748.40 ₹762.40 -0.26% [-₹2.00] 3,33,316
28-Jun-2022 ₹761.00 ₹770.95 ₹750.05 ₹764.40 0.15% [₹1.15] 6,51,004
27-Jun-2022 ₹765.00 ₹768.00 ₹757.20 ₹763.25 0.96% [₹7.25] 2,67,452
24-Jun-2022 ₹742.00 ₹760.15 ₹740.00 ₹756.00 2.29% [₹16.90] 6,43,391
22-Jun-2022 ₹716.00 ₹742.00 ₹709.80 ₹737.65 2.89% [₹20.75] 9,02,930
21-Jun-2022 ₹682.00 ₹718.85 ₹682.00 ₹716.90 5.82% [₹39.40] 4,82,148
20-Jun-2022 ₹700.00 ₹701.80 ₹665.80 ₹677.50 -3.07% [-₹21.45] 4,60,388
17-Jun-2022 ₹721.90 ₹724.45 ₹696.00 ₹698.95 -3.04% [-₹21.90] 4,27,277
16-Jun-2022 ₹772.00 ₹772.95 ₹716.35 ₹720.85 -5.51% [-₹42.00] 4,60,376
15-Jun-2022 ₹759.00 ₹784.55 ₹756.55 ₹762.85 1.68% [₹12.60] 14,31,765
14-Jun-2022 ₹740.90 ₹759.95 ₹738.15 ₹750.25 1.26% [₹9.30] 4,43,183
13-Jun-2022 ₹758.00 ₹758.55 ₹735.10 ₹740.95 -3.23% [-₹24.70] 2,72,300
10-Jun-2022 ₹758.00 ₹770.00 ₹756.30 ₹765.65 -0.75% [-₹5.80] 2,91,862
09-Jun-2022 ₹762.10 ₹781.80 ₹759.05 ₹771.45 1.23% [₹9.35] 7,05,204
08-Jun-2022 ₹764.95 ₹771.00 ₹755.00 ₹762.10 0.04% [₹0.30] 2,21,767
07-Jun-2022 ₹761.00 ₹770.40 ₹756.10 ₹761.80 -0.23% [-₹1.75] 1,68,767
06-Jun-2022 ₹764.00 ₹766.40 ₹753.15 ₹763.55 0.19% [₹1.45] 1,01,112
03-Jun-2022 ₹774.30 ₹775.20 ₹760.20 ₹762.10 -1.05% [-₹8.10] 1,16,986
02-Jun-2022 ₹764.10 ₹773.00 ₹757.20 ₹770.20 0.80% [₹6.10] 2,17,781
01-Jun-2022 ₹763.00 ₹766.00 ₹755.00 ₹764.10 1.02% [₹7.70] 1,57,351
31-May-2022 ₹750.00 ₹762.45 ₹746.45 ₹756.40 0.92% [₹6.90] 2,19,678
30-May-2022 ₹736.00 ₹753.10 ₹736.00 ₹749.50 2.12% [₹15.55] 1,63,028
27-May-2022 ₹742.85 ₹749.75 ₹730.35 ₹733.95 -1.20% [-₹8.90] 1,46,270
26-May-2022 ₹724.80 ₹745.00 ₹712.40 ₹742.85 2.49% [₹18.05] 2,41,264
25-May-2022 ₹730.00 ₹736.45 ₹721.30 ₹724.80 -1.09% [-₹8.00] 3,33,379
24-May-2022 ₹756.00 ₹756.15 ₹730.20 ₹732.80 -3.04% [-₹22.95] 3,08,592
23-May-2022 ₹765.00 ₹768.15 ₹753.00 ₹755.75 -0.91% [-₹6.95] 1,45,441
20-May-2022 ₹754.70 ₹765.00 ₹752.60 ₹762.70 2.30% [₹17.15] 2,10,032
19-May-2022 ₹760.00 ₹760.00 ₹741.40 ₹745.55 -2.59% [-₹19.85] 2,35,068
18-May-2022 ₹770.70 ₹776.50 ₹763.30 ₹765.40 -0.17% [-₹1.30] 2,64,514
17-May-2022 ₹765.95 ₹769.00 ₹754.00 ₹766.70 0.87% [₹6.60] 3,51,782
16-May-2022 ₹741.55 ₹762.70 ₹735.00 ₹760.10 2.65% [₹19.60] 2,84,058
13-May-2022 ₹755.30 ₹766.35 ₹737.30 ₹740.50 -1.02% [-₹7.65] 5,69,239
12-May-2022 ₹764.60 ₹764.60 ₹739.05 ₹748.15 -2.15% [-₹16.45] 5,29,217
11-May-2022 ₹775.00 ₹799.00 ₹755.95 ₹764.60 2.33% [₹17.40] 27,02,074
10-May-2022 ₹757.00 ₹776.05 ₹743.00 ₹747.20 -1.99% [-₹15.20] 3,78,683
09-May-2022 ₹757.00 ₹778.90 ₹754.80 ₹762.40 -0.20% [-₹1.55] 5,87,204
06-May-2022 ₹761.50 ₹769.00 ₹752.55 ₹763.95 -0.31% [-₹2.35] 2,06,813
05-May-2022 ₹768.00 ₹779.50 ₹761.20 ₹766.30 -0.07% [-₹0.50] 1,98,200
04-May-2022 ₹775.00 ₹780.00 ₹763.20 ₹766.80 -0.60% [-₹4.60] 2,95,843
02-May-2022 ₹765.95 ₹774.85 ₹756.50 ₹771.40 0.29% [₹2.20] 4,10,970
29-Apr-2022 ₹808.00 ₹819.75 ₹766.00 ₹769.20 -6.86% [-₹56.65] 13,48,564
28-Apr-2022 ₹842.80 ₹842.80 ₹821.35 ₹825.85 -1.07% [-₹8.95] 3,82,538
27-Apr-2022 ₹817.30 ₹847.20 ₹814.90 ₹834.80 1.51% [₹12.40] 15,88,067
26-Apr-2022 ₹812.00 ₹824.95 ₹810.45 ₹822.40 1.78% [₹14.40] 2,31,222
25-Apr-2022 ₹817.95 ₹823.15 ₹804.75 ₹808.00 -1.92% [-₹15.85] 2,17,422
22-Apr-2022 ₹820.00 ₹838.65 ₹818.00 ₹823.85 -0.21% [-₹1.70] 3,80,976
21-Apr-2022 ₹819.40 ₹828.75 ₹813.50 ₹825.55 1.73% [₹14.05] 2,82,912
20-Apr-2022 ₹809.55 ₹822.00 ₹799.10 ₹811.50 0.23% [₹1.90] 2,46,222
19-Apr-2022 ₹825.05 ₹837.15 ₹797.95 ₹809.60 -1.73% [-₹14.25] 3,63,125
18-Apr-2022 ₹828.70 ₹835.95 ₹815.05 ₹823.85 -0.63% [-₹5.25] 2,78,139
13-Apr-2022 ₹841.00 ₹847.60 ₹817.10 ₹829.10 1.57% [₹12.80] 9,43,933
12-Apr-2022 ₹831.00 ₹837.00 ₹811.00 ₹816.30 -1.95% [-₹16.25] 2,44,357
11-Apr-2022 ₹834.45 ₹844.00 ₹830.00 ₹832.55 0.45% [₹3.75] 2,85,936
08-Apr-2022 ₹823.00 ₹834.50 ₹818.40 ₹828.80 1.10% [₹9.00] 2,94,053
07-Apr-2022 ₹827.00 ₹835.00 ₹815.00 ₹819.80 -0.11% [-₹0.90] 4,74,987
06-Apr-2022 ₹839.00 ₹865.00 ₹815.35 ₹820.70 -0.96% [-₹7.95] 15,21,099
05-Apr-2022 ₹830.00 ₹835.00 ₹821.10 ₹828.65 0.31% [₹2.60] 4,95,374
04-Apr-2022 ₹803.30 ₹828.00 ₹796.25 ₹826.05 3.81% [₹30.30] 10,82,048
01-Apr-2022 ₹785.00 ₹797.30 ₹770.05 ₹795.75 2.14% [₹16.70] 5,51,184
31-Mar-2022 ₹787.00 ₹803.00 ₹776.00 ₹779.05 -0.48% [-₹3.75] 8,40,894
30-Mar-2022 ₹784.00 ₹791.50 ₹773.30 ₹782.80 0.58% [₹4.50] 7,11,309
29-Mar-2022 ₹761.00 ₹794.00 ₹761.00 ₹778.30 2.31% [₹17.55] 15,41,684
28-Mar-2022 ₹758.30 ₹766.40 ₹737.85 ₹760.75 0.55% [₹4.15] 8,03,804
25-Mar-2022 ₹776.80 ₹784.65 ₹752.65 ₹756.60 -1.72% [-₹13.25] 4,83,711
24-Mar-2022 ₹765.00 ₹775.60 ₹756.45 ₹769.85 -0.19% [-₹1.45] 3,62,700
23-Mar-2022 ₹759.80 ₹794.90 ₹757.15 ₹771.30 2.42% [₹18.25] 18,06,388
22-Mar-2022 ₹769.00 ₹769.00 ₹746.35 ₹753.05 -1.33% [-₹10.15] 3,34,753
21-Mar-2022 ₹770.00 ₹775.00 ₹760.25 ₹763.20 -0.70% [-₹5.35] 4,13,269
17-Mar-2022 ₹778.40 ₹782.85 ₹766.95 ₹768.55 -0.04% [-₹0.30] 5,18,355
16-Mar-2022 ₹756.10 ₹776.95 ₹756.10 ₹768.85 2.04% [₹15.35] 5,72,420
15-Mar-2022 ₹790.00 ₹792.85 ₹751.20 ₹753.50 -5.03% [-₹39.90] 6,82,830
14-Mar-2022 ₹760.90 ₹797.00 ₹755.55 ₹793.40 5.79% [₹43.40] 33,00,995
11-Mar-2022 ₹760.00 ₹762.05 ₹744.10 ₹750.00 -1.32% [-₹10.00] 6,97,058
10-Mar-2022 ₹768.00 ₹772.15 ₹755.00 ₹760.00 0.24% [₹1.80] 4,31,173
09-Mar-2022 ₹775.00 ₹778.80 ₹748.80 ₹758.20 -0.48% [-₹3.65] 6,61,284
08-Mar-2022 ₹722.75 ₹777.25 ₹720.05 ₹761.85 6.75% [₹48.15] 24,81,243
04-Mar-2022 ₹723.10 ₹728.35 ₹712.00 ₹716.35 -1.48% [-₹10.75] 4,23,324
03-Mar-2022 ₹734.00 ₹736.55 ₹722.50 ₹727.10 0.17% [₹1.20] 3,64,817
02-Mar-2022 ₹725.00 ₹743.40 ₹720.35 ₹725.90 -0.24% [-₹1.75] 4,89,824
28-Feb-2022 ₹699.00 ₹730.00 ₹690.60 ₹727.65 3.67% [₹25.75] 5,69,000
25-Feb-2022 ₹693.95 ₹716.65 ₹690.30 ₹701.90 3.02% [₹20.60] 10,73,132
24-Feb-2022 ₹725.00 ₹739.50 ₹680.00 ₹681.30 -8.89% [-₹66.45] 8,87,399
23-Feb-2022 ₹747.95 ₹756.00 ₹746.05 ₹747.75 0.47% [₹3.50] 2,21,233
22-Feb-2022 ₹752.00 ₹758.55 ₹740.00 ₹744.25 -2.50% [-₹19.05] 4,00,588
21-Feb-2022 ₹766.00 ₹775.00 ₹757.05 ₹763.30 -0.68% [-₹5.20] 3,34,614
18-Feb-2022 ₹774.00 ₹778.50 ₹766.00 ₹768.50 -1.00% [-₹7.75] 3,15,234
17-Feb-2022 ₹790.00 ₹794.75 ₹775.05 ₹776.25 -2.54% [-₹20.20] 3,74,842
16-Feb-2022 ₹805.00 ₹813.80 ₹794.00 ₹796.45 -0.46% [-₹3.70] 5,14,319
15-Feb-2022 ₹798.50 ₹810.00 ₹771.10 ₹800.15 1.78% [₹14.00] 5,47,655
14-Feb-2022 ₹795.00 ₹805.75 ₹763.65 ₹786.15 -1.60% [-₹12.75] 7,33,310
11-Feb-2022 ₹786.00 ₹808.95 ₹783.10 ₹798.90 0.71% [₹5.60] 10,77,916
10-Feb-2022 ₹805.00 ₹805.00 ₹791.40 ₹793.30 -0.75% [-₹6.00] 5,84,987
09-Feb-2022 ₹799.95 ₹812.00 ₹781.05 ₹799.30 -3.57% [-₹29.55] 22,53,223
08-Feb-2022 ₹835.00 ₹836.65 ₹817.30 ₹828.85 -0.44% [-₹3.65] 5,17,859
07-Feb-2022 ₹848.00 ₹849.10 ₹830.00 ₹832.50 -1.19% [-₹10.00] 2,93,792
04-Feb-2022 ₹852.70 ₹858.90 ₹841.00 ₹842.50 -1.02% [-₹8.65] 3,24,250
03-Feb-2022 ₹850.00 ₹854.95 ₹842.20 ₹851.15 0.49% [₹4.15] 3,00,091
02-Feb-2022 ₹833.05 ₹848.60 ₹832.00 ₹847.00 2.13% [₹17.70] 2,88,392
01-Feb-2022 ₹825.00 ₹831.85 ₹818.00 ₹829.30 1.21% [₹9.95] 2,58,723
31-Jan-2022 ₹820.00 ₹828.50 ₹816.00 ₹819.35 0.58% [₹4.75] 2,72,010
28-Jan-2022 ₹813.20 ₹830.70 ₹812.00 ₹814.60 0.70% [₹5.65] 4,78,071
27-Jan-2022 ₹816.70 ₹822.20 ₹796.65 ₹808.95 -1.35% [-₹11.10] 5,93,278
25-Jan-2022 ₹816.00 ₹827.00 ₹793.30 ₹820.05 0.47% [₹3.80] 5,87,804
24-Jan-2022 ₹850.00 ₹852.00 ₹804.00 ₹816.25 -4.29% [-₹36.55] 9,19,745
21-Jan-2022 ₹868.90 ₹873.95 ₹849.00 ₹852.80 -2.04% [-₹17.75] 5,34,781
20-Jan-2022 ₹865.90 ₹875.00 ₹862.05 ₹870.55 0.73% [₹6.35] 6,63,065
19-Jan-2022 ₹867.00 ₹874.90 ₹857.95 ₹864.20 -0.27% [-₹2.30] 6,04,032
18-Jan-2022 ₹886.00 ₹893.50 ₹863.25 ₹866.50 -1.35% [-₹11.85] 9,89,219
17-Jan-2022 ₹885.00 ₹885.70 ₹870.00 ₹878.35 -0.59% [-₹5.20] 4,38,416
14-Jan-2022 ₹885.40 ₹887.70 ₹879.25 ₹883.55 -0.21% [-₹1.85] 3,04,734
13-Jan-2022 ₹879.00 ₹888.90 ₹874.95 ₹885.40 0.55% [₹4.80] 6,05,231
12-Jan-2022 ₹887.00 ₹887.00 ₹874.20 ₹880.60 -0.20% [-₹1.75] 4,11,110
11-Jan-2022 ₹892.00 ₹892.00 ₹876.80 ₹882.35 -0.94% [-₹8.35] 3,45,752
10-Jan-2022 ₹893.90 ₹893.90 ₹886.45 ₹890.70 0.72% [₹6.40] 5,91,369
07-Jan-2022 ₹885.85 ₹891.00 ₹877.90 ₹884.30 0.61% [₹5.40] 9,23,135
06-Jan-2022 ₹879.00 ₹888.00 ₹871.30 ₹878.90 0.14% [₹1.20] 11,71,642
05-Jan-2022 ₹874.95 ₹879.10 ₹871.00 ₹877.70 0.72% [₹6.25] 4,44,278
04-Jan-2022 ₹879.25 ₹883.90 ₹868.70 ₹871.45 -0.52% [-₹4.55] 4,61,577
03-Jan-2022 ₹863.00 ₹877.40 ₹863.00 ₹876.00 1.51% [₹13.05] 2,15,283
31-Dec-2021 ₹858.00 ₹871.55 ₹856.80 ₹862.95 0.92% [₹7.90] 2,99,115
30-Dec-2021 ₹861.00 ₹862.00 ₹848.80 ₹855.05 -0.27% [-₹2.30] 4,16,229
29-Dec-2021 ₹857.20 ₹864.80 ₹852.65 ₹857.35 -0.17% [-₹1.45] 3,43,773
28-Dec-2021 ₹854.70 ₹862.80 ₹847.00 ₹858.80 1.22% [₹10.35] 4,39,530
27-Dec-2021 ₹848.95 ₹849.75 ₹838.10 ₹848.45 -0.06% [-₹0.50] 1,81,362
24-Dec-2021 ₹859.95 ₹862.75 ₹843.60 ₹848.95 -1.08% [-₹9.25] 2,72,905
23-Dec-2021 ₹852.90 ₹864.75 ₹852.90 ₹858.20 0.85% [₹7.25] 5,41,699
22-Dec-2021 ₹854.70 ₹854.70 ₹847.30 ₹850.95 0.51% [₹4.35] 5,28,358
21-Dec-2021 ₹847.25 ₹858.00 ₹841.00 ₹846.60 0.30% [₹2.55] 6,13,176
20-Dec-2021 ₹872.00 ₹872.00 ₹834.00 ₹844.05 -3.20% [-₹27.90] 10,76,963
17-Dec-2021 ₹891.50 ₹891.50 ₹869.30 ₹871.95 -2.04% [-₹18.20] 6,15,615
16-Dec-2021 ₹903.00 ₹906.45 ₹886.10 ₹890.15 -1.11% [-₹9.95] 6,44,844
15-Dec-2021 ₹915.90 ₹918.45 ₹899.00 ₹900.10 -1.50% [-₹13.70] 4,02,427
14-Dec-2021 ₹903.10 ₹915.45 ₹897.55 ₹913.80 0.63% [₹5.75] 7,92,411
13-Dec-2021 ₹929.00 ₹929.00 ₹906.00 ₹908.05 -0.80% [-₹7.30] 4,77,440
10-Dec-2021 ₹913.90 ₹921.20 ₹911.55 ₹915.35 0.15% [₹1.40] 6,66,253
09-Dec-2021 ₹910.35 ₹922.95 ₹900.80 ₹913.95 0.46% [₹4.15] 8,00,672
08-Dec-2021 ₹917.00 ₹917.70 ₹900.00 ₹909.80 0.26% [₹2.35] 10,55,910
07-Dec-2021 ₹896.00 ₹911.15 ₹887.10 ₹907.45 1.33% [₹11.90] 8,54,116
06-Dec-2021 ₹918.00 ₹922.00 ₹892.10 ₹895.55 -2.39% [-₹21.90] 4,68,282
03-Dec-2021 ₹925.00 ₹938.00 ₹915.00 ₹917.45 -0.40% [-₹3.70] 7,13,370
02-Dec-2021 ₹915.95 ₹924.00 ₹912.85 ₹921.15 0.97% [₹8.85] 5,08,133
01-Dec-2021 ₹926.40 ₹931.80 ₹906.05 ₹912.30 -0.55% [-₹5.00] 5,48,661