Mold-Tek Packaging Limited [MOLDTKPAC]

Capital Goods

31-Mar-2023
Open : ₹915.40
High : ₹915.40
Low : ₹895.00
Close : ₹902.95
0.12% [₹1.10]

Moving Average

NameValueAction
Simple Moving Average (9) 917.94 Sell
Simple Moving Average (21) 936.84 Sell
Simple Moving Average (25) 939.30 Sell
Simple Moving Average (50) 965.36 Sell
Simple Moving Average (100) 948.65 Sell
Simple Moving Average (200) 896.65 Buy
NameValueAction
Exponential Moving Average (9) 915.97 Sell
Exponential Moving Average (21) 931.86 Sell
Exponential Moving Average (25) 935.65 Sell
Exponential Moving Average (50) 947.58 Sell
Exponential Moving Average (100) 940.53 Sell
Exponential Moving Average (200) 896.47 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 914.17 - -
R3 934.30 924.85 908.56 933.55 -
R2 924.85 917.06 906.69 924.48 -
R1 913.90 912.24 904.82 913.15 909.18
P 904.45 904.45 904.45 904.08 902.09
S1 893.50 896.66 901.08 892.75 888.78
S2 884.05 891.84 899.21 924.48 -
S3 873.10 884.05 897.34 872.35 -
S4 - - 891.73 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹915.40 ₹915.40 ₹895.00 ₹902.95 0.12% [₹1.10] 29,406
29-Mar-2023 ₹896.95 ₹904.70 ₹885.10 ₹901.85 0.48% [₹4.35] 14,504
28-Mar-2023 ₹900.05 ₹917.55 ₹884.00 ₹897.50 -1.03% [-₹9.35] 24,526
27-Mar-2023 ₹925.00 ₹932.10 ₹897.55 ₹906.85 -2.18% [-₹20.20] 33,843
24-Mar-2023 ₹937.00 ₹963.90 ₹924.85 ₹927.05 -0.95% [-₹8.85] 1,00,626
23-Mar-2023 ₹933.90 ₹937.50 ₹926.00 ₹935.90 0.84% [₹7.80] 44,062
22-Mar-2023 ₹928.60 ₹937.00 ₹925.00 ₹928.10 -0.32% [-₹2.95] 19,189
21-Mar-2023 ₹933.90 ₹937.25 ₹922.10 ₹931.05 0.09% [₹0.80] 35,232
20-Mar-2023 ₹929.90 ₹935.95 ₹917.00 ₹930.25 -0.72% [-₹6.70] 86,284
17-Mar-2023 ₹957.95 ₹957.95 ₹918.70 ₹936.95 -0.72% [-₹6.75] 50,502
16-Mar-2023 ₹939.00 ₹948.00 ₹925.50 ₹943.70 0.14% [₹1.30] 89,648
15-Mar-2023 ₹948.10 ₹953.00 ₹940.00 ₹942.40 -0.70% [-₹6.65] 17,869
14-Mar-2023 ₹953.00 ₹953.00 ₹941.75 ₹949.05 0.18% [₹1.75] 22,058
13-Mar-2023 ₹958.35 ₹958.35 ₹945.00 ₹947.30 -1.15% [-₹11.05] 24,463
10-Mar-2023 ₹959.45 ₹962.95 ₹952.85 ₹958.35 -0.11% [-₹1.10] 25,039
09-Mar-2023 ₹955.05 ₹960.50 ₹953.55 ₹959.45 0.46% [₹4.40] 22,136
08-Mar-2023 ₹964.50 ₹965.00 ₹951.00 ₹955.05 -0.36% [-₹3.45] 22,851
06-Mar-2023 ₹965.00 ₹971.85 ₹955.00 ₹958.50 0.37% [₹3.55] 32,075
03-Mar-2023 ₹968.00 ₹975.10 ₹950.00 ₹954.95 -0.37% [-₹3.55] 16,749
02-Mar-2023 ₹943.00 ₹964.00 ₹942.00 ₹958.50 1.11% [₹10.55] 14,527
01-Mar-2023 ₹965.00 ₹965.00 ₹943.05 ₹947.95 -0.81% [-₹7.75] 19,948
28-Feb-2023 ₹954.55 ₹963.95 ₹947.75 ₹955.70 0.83% [₹7.85] 19,696
27-Feb-2023 ₹950.00 ₹956.00 ₹940.00 ₹947.85 -0.88% [-₹8.40] 17,724
24-Feb-2023 ₹950.00 ₹959.70 ₹939.00 ₹956.25 0.75% [₹7.10] 18,903
23-Feb-2023 ₹943.55 ₹951.00 ₹933.55 ₹949.15 0.59% [₹5.60] 13,597
22-Feb-2023 ₹945.65 ₹951.25 ₹935.00 ₹943.55 -0.22% [-₹2.10] 27,334
21-Feb-2023 ₹934.00 ₹954.70 ₹930.70 ₹945.65 1.20% [₹11.20] 29,780
20-Feb-2023 ₹959.45 ₹960.20 ₹924.00 ₹934.45 -2.07% [-₹19.75] 44,579
17-Feb-2023 ₹979.95 ₹985.35 ₹952.00 ₹954.20 -2.63% [-₹25.75] 26,944
16-Feb-2023 ₹980.00 ₹994.00 ₹968.60 ₹979.95 1.16% [₹11.20] 43,853
15-Feb-2023 ₹964.95 ₹974.70 ₹949.20 ₹968.75 0.40% [₹3.90] 20,225
14-Feb-2023 ₹966.65 ₹969.85 ₹940.00 ₹964.85 -0.09% [-₹0.90] 30,600
13-Feb-2023 ₹966.25 ₹970.00 ₹907.10 ₹965.75 -0.05% [-₹0.50] 82,104
10-Feb-2023 ₹945.00 ₹971.90 ₹943.55 ₹966.25 2.30% [₹21.70] 61,476
09-Feb-2023 ₹905.00 ₹957.70 ₹902.55 ₹944.55 3.44% [₹31.40] 82,938
08-Feb-2023 ₹963.85 ₹963.85 ₹902.00 ₹913.15 -4.73% [-₹45.30] 1,24,258
07-Feb-2023 ₹952.00 ₹1,028.90 ₹952.00 ₹958.45 -9.78% [-₹103.90] 3,17,852
06-Feb-2023 ₹1,080.00 ₹1,087.40 ₹1,050.30 ₹1,062.35 -2.79% [-₹30.50] 52,430
03-Feb-2023 ₹1,099.75 ₹1,110.00 ₹1,082.15 ₹1,092.85 0.53% [₹5.80] 1,21,478
02-Feb-2023 ₹1,030.00 ₹1,108.95 ₹1,029.00 ₹1,087.05 5.60% [₹57.65] 2,58,741
01-Feb-2023 ₹1,021.00 ₹1,033.00 ₹1,005.00 ₹1,029.40 1.62% [₹16.40] 43,633
31-Jan-2023 ₹1,040.00 ₹1,040.00 ₹1,002.00 ₹1,013.00 -1.19% [-₹12.20] 36,667
30-Jan-2023 ₹1,014.90 ₹1,040.00 ₹1,002.65 ₹1,025.20 2.53% [₹25.30] 77,219
27-Jan-2023 ₹1,000.00 ₹1,024.95 ₹994.85 ₹999.90 -1.30% [-₹13.20] 59,942
25-Jan-2023 ₹996.00 ₹1,016.65 ₹996.00 ₹1,013.10 0.90% [₹9.05] 40,162
24-Jan-2023 ₹1,005.00 ₹1,008.55 ₹996.85 ₹1,004.05 0.33% [₹3.35] 1,25,203
23-Jan-2023 ₹1,020.00 ₹1,020.00 ₹995.45 ₹1,000.70 0.24% [₹2.35] 24,222
20-Jan-2023 ₹1,018.00 ₹1,019.90 ₹988.00 ₹998.35 -1.39% [-₹14.10] 26,955
19-Jan-2023 ₹1,012.85 ₹1,031.00 ₹1,002.55 ₹1,012.45 0.50% [₹5.00] 44,482
18-Jan-2023 ₹1,003.00 ₹1,014.95 ₹1,002.05 ₹1,007.45 0.41% [₹4.10] 18,280
17-Jan-2023 ₹1,015.00 ₹1,025.00 ₹1,000.00 ₹1,003.35 -0.47% [-₹4.70] 34,766
16-Jan-2023 ₹997.10 ₹1,015.00 ₹992.20 ₹1,008.05 1.80% [₹17.85] 55,008
13-Jan-2023 ₹998.00 ₹1,019.00 ₹987.00 ₹990.20 -0.17% [-₹1.65] 39,152
12-Jan-2023 ₹999.85 ₹1,010.00 ₹981.65 ₹991.85 0.17% [₹1.65] 47,665
11-Jan-2023 ₹999.25 ₹999.25 ₹976.70 ₹990.20 -0.26% [-₹2.60] 53,200
10-Jan-2023 ₹987.75 ₹1,008.95 ₹980.00 ₹992.80 0.51% [₹5.05] 42,135
09-Jan-2023 ₹982.00 ₹994.80 ₹982.00 ₹987.75 0.78% [₹7.65] 21,611
06-Jan-2023 ₹1,001.10 ₹1,008.45 ₹970.00 ₹980.10 -2.04% [-₹20.40] 31,453
05-Jan-2023 ₹1,046.45 ₹1,048.00 ₹991.40 ₹1,000.50 -3.33% [-₹34.50] 62,382
04-Jan-2023 ₹992.00 ₹1,049.00 ₹987.15 ₹1,035.00 4.57% [₹45.20] 2,36,946
03-Jan-2023 ₹987.00 ₹999.00 ₹980.55 ₹989.80 1.09% [₹10.70] 87,043
02-Jan-2023 ₹942.10 ₹1,005.85 ₹941.95 ₹979.10 3.94% [₹37.15] 1,05,225
30-Dec-2022 ₹962.80 ₹970.00 ₹931.00 ₹941.95 -1.77% [-₹17.00] 42,283
29-Dec-2022 ₹960.00 ₹979.15 ₹956.00 ₹958.95 -0.11% [-₹1.05] 37,781
28-Dec-2022 ₹930.25 ₹973.70 ₹930.25 ₹960.00 2.17% [₹20.40] 61,635
27-Dec-2022 ₹903.00 ₹954.95 ₹900.00 ₹939.60 4.17% [₹37.65] 40,086
26-Dec-2022 ₹880.00 ₹913.70 ₹868.05 ₹901.95 1.58% [₹14.05] 32,463
23-Dec-2022 ₹937.95 ₹940.95 ₹885.00 ₹887.90 -6.60% [-₹62.75] 75,911
22-Dec-2022 ₹950.00 ₹959.90 ₹929.00 ₹950.65 -1.07% [-₹10.30] 84,523
21-Dec-2022 ₹954.05 ₹969.00 ₹946.95 ₹960.95 0.72% [₹6.90] 54,033
20-Dec-2022 ₹947.00 ₹957.85 ₹939.50 ₹954.05 1.04% [₹9.85] 38,012
19-Dec-2022 ₹949.90 ₹949.90 ₹932.35 ₹944.20 0.28% [₹2.65] 22,162
16-Dec-2022 ₹945.00 ₹955.00 ₹939.00 ₹941.55 0.20% [₹1.90] 38,421
15-Dec-2022 ₹958.00 ₹960.00 ₹938.00 ₹939.65 -0.96% [-₹9.15] 35,132
14-Dec-2022 ₹935.00 ₹955.45 ₹926.00 ₹948.80 2.14% [₹19.90] 70,572
13-Dec-2022 ₹929.00 ₹933.70 ₹915.00 ₹928.90 0.49% [₹4.50] 21,181
12-Dec-2022 ₹915.00 ₹930.00 ₹905.00 ₹924.40 -0.21% [-₹1.95] 18,197
09-Dec-2022 ₹935.00 ₹939.00 ₹924.10 ₹926.35 -0.63% [-₹5.90] 22,178
08-Dec-2022 ₹924.50 ₹939.00 ₹924.45 ₹932.25 0.85% [₹7.85] 30,232
07-Dec-2022 ₹922.85 ₹934.70 ₹912.35 ₹924.40 0.19% [₹1.75] 40,821
06-Dec-2022 ₹905.10 ₹927.70 ₹905.10 ₹922.65 0.92% [₹8.40] 38,174
05-Dec-2022 ₹912.60 ₹921.00 ₹904.40 ₹914.25 1.09% [₹9.85] 29,729
02-Dec-2022 ₹901.45 ₹910.00 ₹896.75 ₹904.40 0.33% [₹2.95] 21,948
01-Dec-2022 ₹910.00 ₹919.00 ₹889.00 ₹901.45 -0.93% [-₹8.45] 36,714
30-Nov-2022 ₹912.50 ₹912.50 ₹897.35 ₹909.90 -0.30% [-₹2.70] 29,473
29-Nov-2022 ₹895.00 ₹927.00 ₹893.85 ₹912.60 2.10% [₹18.75] 82,995
28-Nov-2022 ₹899.00 ₹904.25 ₹888.50 ₹893.85 0.52% [₹4.65] 41,500
25-Nov-2022 ₹885.00 ₹899.50 ₹874.70 ₹889.20 1.77% [₹15.50] 54,639
24-Nov-2022 ₹880.25 ₹882.55 ₹866.00 ₹873.70 -0.74% [-₹6.55] 26,175
23-Nov-2022 ₹883.95 ₹886.00 ₹873.45 ₹880.25 0.33% [₹2.90] 21,450
22-Nov-2022 ₹849.05 ₹886.00 ₹848.95 ₹877.35 3.85% [₹32.50] 70,368
21-Nov-2022 ₹849.45 ₹860.00 ₹839.00 ₹844.85 -0.55% [-₹4.65] 38,349
18-Nov-2022 ₹858.60 ₹874.40 ₹845.20 ₹849.50 -0.57% [-₹4.85] 46,471
17-Nov-2022 ₹851.60 ₹870.00 ₹847.10 ₹854.35 0.83% [₹7.00] 69,729
14-Nov-2022 ₹861.00 ₹869.00 ₹842.75 ₹851.05 -2.07% [-₹17.95] 55,054
11-Nov-2022 ₹895.00 ₹895.00 ₹861.00 ₹869.00 -0.42% [-₹3.70] 32,207
10-Nov-2022 ₹889.65 ₹894.10 ₹864.00 ₹872.70 -1.91% [-₹16.95] 30,910
09-Nov-2022 ₹920.00 ₹941.60 ₹876.20 ₹889.65 -5.00% [-₹46.85] 79,315
07-Nov-2022 ₹940.00 ₹940.00 ₹923.95 ₹936.50 0.16% [₹1.50] 1,02,299
04-Nov-2022 ₹935.50 ₹943.20 ₹930.35 ₹935.00 0.12% [₹1.10] 35,401
03-Nov-2022 ₹923.00 ₹936.00 ₹915.00 ₹933.90 1.84% [₹16.90] 73,890
31-Oct-2022 ₹927.45 ₹927.45 ₹872.00 ₹910.00 0.07% [₹0.65] 84,925
27-Oct-2022 ₹926.00 ₹931.30 ₹915.05 ₹925.35 0.72% [₹6.65] 29,038
25-Oct-2022 ₹940.25 ₹940.25 ₹902.00 ₹918.70 -2.29% [-₹21.55] 62,373
24-Oct-2022 ₹928.70 ₹950.00 ₹927.00 ₹940.25 2.56% [₹23.45] 26,052
20-Oct-2022 ₹875.10 ₹897.95 ₹863.30 ₹891.90 1.91% [₹16.75] 41,974
19-Oct-2022 ₹884.00 ₹891.20 ₹870.00 ₹875.15 0.41% [₹3.55] 43,201
18-Oct-2022 ₹835.00 ₹878.00 ₹823.25 ₹871.60 6.49% [₹53.15] 1,09,351
17-Oct-2022 ₹820.00 ₹830.00 ₹811.00 ₹818.45 -1.25% [-₹10.35] 63,607
14-Oct-2022 ₹859.70 ₹859.70 ₹823.75 ₹828.80 -2.17% [-₹18.35] 91,860
13-Oct-2022 ₹859.95 ₹864.00 ₹840.30 ₹847.15 -0.75% [-₹6.40] 22,416
12-Oct-2022 ₹868.50 ₹869.45 ₹850.00 ₹853.55 -0.80% [-₹6.85] 24,889
11-Oct-2022 ₹885.65 ₹889.95 ₹857.45 ₹860.40 -2.12% [-₹18.65] 52,745
10-Oct-2022 ₹889.95 ₹909.90 ₹869.45 ₹879.05 -1.13% [-₹10.05] 68,071
07-Oct-2022 ₹903.00 ₹903.00 ₹875.30 ₹889.10 -0.50% [-₹4.50] 33,120
06-Oct-2022 ₹897.00 ₹900.20 ₹886.00 ₹893.60 1.92% [₹16.85] 59,547
04-Oct-2022 ₹885.00 ₹888.80 ₹869.50 ₹876.75 2.16% [₹18.55] 99,886
03-Oct-2022 ₹879.95 ₹880.45 ₹849.00 ₹858.20 -1.86% [-₹16.30] 67,905
30-Sep-2022 ₹883.00 ₹883.00 ₹858.50 ₹874.50 -1.66% [-₹14.80] 1,41,743
29-Sep-2022 ₹926.90 ₹931.60 ₹872.60 ₹889.30 -3.09% [-₹28.35] 74,249
28-Sep-2022 ₹920.00 ₹938.70 ₹910.50 ₹917.65 0.24% [₹2.20] 37,172
26-Sep-2022 ₹960.00 ₹983.95 ₹925.00 ₹935.25 -5.82% [-₹57.80] 1,26,064
23-Sep-2022 ₹1,003.70 ₹1,009.00 ₹984.05 ₹993.05 -0.12% [-₹1.15] 44,148
22-Sep-2022 ₹991.30 ₹1,004.00 ₹987.45 ₹994.20 0.75% [₹7.40] 72,575
21-Sep-2022 ₹1,001.80 ₹1,018.70 ₹975.00 ₹986.80 -1.50% [-₹15.00] 44,074
20-Sep-2022 ₹985.00 ₹1,006.95 ₹985.00 ₹1,001.80 2.84% [₹27.65] 59,279
19-Sep-2022 ₹990.00 ₹990.00 ₹950.00 ₹974.15 -1.87% [-₹18.60] 98,332
16-Sep-2022 ₹1,009.05 ₹1,024.70 ₹981.00 ₹992.75 -2.45% [-₹24.95] 1,08,177
15-Sep-2022 ₹1,000.00 ₹1,029.00 ₹995.05 ₹1,017.70 2.89% [₹28.55] 1,37,239
14-Sep-2022 ₹960.00 ₹1,008.10 ₹960.00 ₹989.15 0.99% [₹9.70] 1,70,804
13-Sep-2022 ₹990.00 ₹1,005.00 ₹975.00 ₹979.45 -0.50% [-₹4.95] 56,432
12-Sep-2022 ₹986.00 ₹999.95 ₹965.65 ₹984.40 1.08% [₹10.55] 65,370
09-Sep-2022 ₹986.00 ₹991.45 ₹964.85 ₹973.85 -1.23% [-₹12.15] 46,121
08-Sep-2022 ₹998.70 ₹999.95 ₹976.30 ₹986.00 -0.04% [-₹0.40] 67,513
07-Sep-2022 ₹938.75 ₹995.20 ₹927.80 ₹986.40 5.87% [₹54.65] 2,06,362
06-Sep-2022 ₹951.30 ₹952.00 ₹925.00 ₹931.75 -1.08% [-₹10.15] 1,04,951
05-Sep-2022 ₹958.30 ₹999.95 ₹936.05 ₹941.90 -0.52% [-₹4.90] 2,32,262
02-Sep-2022 ₹950.00 ₹953.00 ₹938.00 ₹946.80 0.27% [₹2.55] 75,573
01-Sep-2022 ₹945.00 ₹957.55 ₹934.85 ₹944.25 0.50% [₹4.70] 1,50,210
30-Aug-2022 ₹953.60 ₹962.05 ₹933.00 ₹939.55 -0.01% [-₹0.10] 1,23,855
29-Aug-2022 ₹930.00 ₹944.00 ₹916.40 ₹939.65 -0.62% [-₹5.85] 1,03,052
26-Aug-2022 ₹970.00 ₹972.85 ₹940.05 ₹945.50 -1.14% [-₹10.90] 1,44,601
25-Aug-2022 ₹970.85 ₹979.15 ₹946.45 ₹956.40 -0.35% [-₹3.35] 56,838
24-Aug-2022 ₹939.50 ₹971.00 ₹934.05 ₹959.75 2.86% [₹26.65] 91,399
23-Aug-2022 ₹934.00 ₹960.70 ₹920.45 ₹933.10 -0.89% [-₹8.40] 1,24,184
22-Aug-2022 ₹972.95 ₹990.95 ₹936.95 ₹941.50 -3.31% [-₹32.25] 1,11,615
19-Aug-2022 ₹1,002.00 ₹1,058.00 ₹955.05 ₹973.75 -1.95% [-₹19.40] 3,62,079
18-Aug-2022 ₹965.00 ₹1,005.00 ₹956.55 ₹993.15 3.93% [₹37.60] 2,45,345
17-Aug-2022 ₹990.15 ₹993.90 ₹950.00 ₹955.55 -2.24% [-₹21.90] 1,37,594
16-Aug-2022 ₹927.00 ₹986.95 ₹917.05 ₹977.45 7.22% [₹65.85] 2,42,366
12-Aug-2022 ₹913.30 ₹920.00 ₹901.00 ₹911.60 -0.19% [-₹1.70] 57,573
11-Aug-2022 ₹934.10 ₹948.00 ₹903.35 ₹913.30 -2.23% [-₹20.80] 1,88,514
10-Aug-2022 ₹909.50 ₹939.90 ₹882.35 ₹934.10 3.29% [₹29.75] 3,07,975
05-Aug-2022 ₹808.20 ₹828.00 ₹806.90 ₹823.75 2.00% [₹16.15] 38,781
04-Aug-2022 ₹811.00 ₹830.00 ₹798.10 ₹807.60 0.11% [₹0.85] 45,044
03-Aug-2022 ₹818.00 ₹820.00 ₹803.90 ₹806.75 -1.09% [-₹8.85] 27,543
02-Aug-2022 ₹823.00 ₹824.60 ₹806.45 ₹815.60 -0.45% [-₹3.65] 1,47,335
01-Aug-2022 ₹835.00 ₹835.95 ₹816.35 ₹819.25 -0.46% [-₹3.80] 70,147
29-Jul-2022 ₹842.80 ₹864.00 ₹816.50 ₹823.05 0.93% [₹7.60] 1,91,778
28-Jul-2022 ₹779.70 ₹828.00 ₹774.95 ₹815.45 6.65% [₹50.85] 3,48,689
27-Jul-2022 ₹765.25 ₹771.00 ₹732.45 ₹764.60 0.18% [₹1.40] 3,96,769
26-Jul-2022 ₹771.30 ₹771.30 ₹760.00 ₹763.20 0.04% [₹0.30] 1,91,110
25-Jul-2022 ₹770.00 ₹774.05 ₹762.00 ₹762.90 -0.40% [-₹3.10] 1,72,399
22-Jul-2022 ₹758.00 ₹780.00 ₹757.00 ₹766.00 1.06% [₹8.00] 53,133
21-Jul-2022 ₹764.10 ₹764.10 ₹751.20 ₹758.00 -0.01% [-₹0.05] 21,627
20-Jul-2022 ₹748.10 ₹766.40 ₹742.00 ₹758.05 2.02% [₹15.00] 1,53,043
19-Jul-2022 ₹749.00 ₹752.00 ₹740.30 ₹743.05 -0.44% [-₹3.25] 3,73,322
18-Jul-2022 ₹753.80 ₹754.90 ₹740.05 ₹746.30 0.01% [₹0.10] 25,385
15-Jul-2022 ₹743.30 ₹748.80 ₹737.45 ₹746.20 0.39% [₹2.90] 12,673
14-Jul-2022 ₹759.00 ₹759.00 ₹737.00 ₹743.30 -0.63% [-₹4.75] 36,895
13-Jul-2022 ₹760.00 ₹763.00 ₹745.00 ₹748.05 -0.44% [-₹3.30] 10,029
12-Jul-2022 ₹756.30 ₹764.95 ₹748.00 ₹751.35 -0.64% [-₹4.85] 16,748
11-Jul-2022 ₹763.00 ₹765.50 ₹750.15 ₹756.20 0.39% [₹2.95] 25,098
08-Jul-2022 ₹759.90 ₹760.00 ₹750.00 ₹753.25 0.13% [₹0.95] 9,771
07-Jul-2022 ₹763.30 ₹768.00 ₹745.00 ₹752.30 -0.72% [-₹5.45] 30,645
06-Jul-2022 ₹742.25 ₹759.85 ₹738.65 ₹757.75 2.09% [₹15.50] 31,228
05-Jul-2022 ₹755.00 ₹762.85 ₹736.00 ₹742.25 -0.54% [-₹4.00] 18,381
04-Jul-2022 ₹739.95 ₹755.00 ₹733.10 ₹746.25 2.54% [₹18.50] 38,963
01-Jul-2022 ₹734.00 ₹738.60 ₹725.00 ₹727.75 -0.40% [-₹2.90] 13,532
30-Jun-2022 ₹739.00 ₹747.20 ₹725.95 ₹730.65 -0.55% [-₹4.05] 13,102
29-Jun-2022 ₹729.00 ₹745.00 ₹721.00 ₹734.70 1.04% [₹7.55] 35,217
28-Jun-2022 ₹705.00 ₹734.95 ₹703.00 ₹727.15 2.59% [₹18.35] 38,920
27-Jun-2022 ₹708.10 ₹718.00 ₹697.95 ₹708.80 1.59% [₹11.10] 21,009
24-Jun-2022 ₹710.00 ₹714.00 ₹690.05 ₹697.70 -0.40% [-₹2.80] 20,351
22-Jun-2022 ₹725.00 ₹734.55 ₹686.00 ₹696.10 -4.92% [-₹36.05] 51,742
21-Jun-2022 ₹697.95 ₹749.95 ₹686.60 ₹732.15 7.59% [₹51.65] 53,731
20-Jun-2022 ₹692.50 ₹702.80 ₹675.00 ₹680.50 -1.73% [-₹12.00] 43,751
17-Jun-2022 ₹700.00 ₹710.65 ₹683.40 ₹692.50 -1.07% [-₹7.50] 23,355
16-Jun-2022 ₹729.10 ₹730.00 ₹685.00 ₹700.00 -2.21% [-₹15.80] 32,180
15-Jun-2022 ₹712.90 ₹720.70 ₹712.90 ₹715.80 0.41% [₹2.90] 60,146
14-Jun-2022 ₹715.50 ₹731.70 ₹708.05 ₹712.90 -0.90% [-₹6.50] 53,558
13-Jun-2022 ₹730.00 ₹736.60 ₹716.35 ₹719.40 -2.55% [-₹18.85] 49,560
10-Jun-2022 ₹734.55 ₹741.65 ₹725.05 ₹738.25 0.50% [₹3.70] 78,777
09-Jun-2022 ₹740.00 ₹743.90 ₹730.00 ₹734.55 1.01% [₹7.35] 33,391
08-Jun-2022 ₹720.20 ₹744.00 ₹714.00 ₹727.20 1.86% [₹13.30] 59,709
07-Jun-2022 ₹720.00 ₹721.00 ₹705.60 ₹713.90 -0.30% [-₹2.15] 41,149
06-Jun-2022 ₹715.00 ₹734.95 ₹705.30 ₹716.05 -0.65% [-₹4.65] 25,965
03-Jun-2022 ₹749.90 ₹749.90 ₹716.00 ₹720.70 -2.32% [-₹17.10] 71,009
02-Jun-2022 ₹747.90 ₹756.95 ₹735.00 ₹737.80 -0.57% [-₹4.20] 28,496
01-Jun-2022 ₹729.40 ₹762.95 ₹729.40 ₹742.00 3.56% [₹25.50] 1,54,363
31-May-2022 ₹722.85 ₹745.55 ₹704.70 ₹716.50 -0.86% [-₹6.25] 5,44,334
30-May-2022 ₹697.70 ₹725.00 ₹688.20 ₹722.75 5.77% [₹39.45] 51,909
27-May-2022 ₹684.00 ₹696.80 ₹671.90 ₹683.30 1.00% [₹6.75] 19,440
26-May-2022 ₹693.00 ₹700.00 ₹654.00 ₹676.55 -1.15% [-₹7.90] 40,263
25-May-2022 ₹700.05 ₹720.00 ₹680.55 ₹684.45 -3.77% [-₹26.80] 35,082
24-May-2022 ₹713.00 ₹715.00 ₹694.45 ₹711.25 1.75% [₹12.25] 40,254
23-May-2022 ₹724.90 ₹724.90 ₹679.90 ₹699.00 -1.16% [-₹8.20] 81,086
20-May-2022 ₹697.05 ₹716.50 ₹697.05 ₹707.20 1.92% [₹13.30] 27,545
19-May-2022 ₹699.85 ₹703.50 ₹682.70 ₹693.90 -1.03% [-₹7.20] 20,409
18-May-2022 ₹723.70 ₹723.70 ₹700.00 ₹701.10 -1.37% [-₹9.75] 20,228
17-May-2022 ₹686.95 ₹722.90 ₹683.50 ₹710.85 4.13% [₹28.20] 36,814
16-May-2022 ₹719.30 ₹724.10 ₹674.20 ₹682.65 -3.19% [-₹22.50] 47,263
13-May-2022 ₹695.00 ₹724.20 ₹690.00 ₹705.15 3.20% [₹21.85] 51,857
12-May-2022 ₹670.00 ₹690.00 ₹648.15 ₹683.30 1.01% [₹6.80] 77,792
11-May-2022 ₹694.00 ₹704.00 ₹661.15 ₹676.50 -2.52% [-₹17.50] 54,339
10-May-2022 ₹704.65 ₹723.15 ₹674.00 ₹694.00 -1.51% [-₹10.65] 71,899
09-May-2022 ₹730.00 ₹730.00 ₹693.85 ₹704.65 -4.10% [-₹30.15] 88,254
06-May-2022 ₹740.00 ₹749.95 ₹725.00 ₹734.80 -2.14% [-₹16.05] 33,168
05-May-2022 ₹769.35 ₹773.20 ₹741.15 ₹750.85 -0.46% [-₹3.45] 40,489
04-May-2022 ₹770.00 ₹773.65 ₹748.00 ₹754.30 -1.00% [-₹7.60] 47,665
02-May-2022 ₹781.30 ₹787.00 ₹750.50 ₹761.90 -1.40% [-₹10.85] 58,682
29-Apr-2022 ₹792.20 ₹812.00 ₹759.05 ₹772.75 -2.62% [-₹20.80] 59,507
28-Apr-2022 ₹805.30 ₹813.55 ₹789.45 ₹793.55 -1.29% [-₹10.40] 42,130
27-Apr-2022 ₹804.00 ₹834.00 ₹788.15 ₹803.95 1.29% [₹10.20] 93,195
26-Apr-2022 ₹808.00 ₹824.80 ₹789.80 ₹793.75 -0.28% [-₹2.25] 60,492
25-Apr-2022 ₹771.00 ₹805.70 ₹766.85 ₹796.00 2.94% [₹22.70] 53,845
22-Apr-2022 ₹800.00 ₹800.00 ₹771.05 ₹773.30 -2.51% [-₹19.95] 42,390
21-Apr-2022 ₹790.00 ₹800.00 ₹773.90 ₹793.25 3.36% [₹25.80] 19,927
20-Apr-2022 ₹786.60 ₹797.70 ₹750.55 ₹767.45 -0.97% [-₹7.55] 76,729
19-Apr-2022 ₹799.05 ₹833.15 ₹763.55 ₹775.00 -2.66% [-₹21.15] 33,239
18-Apr-2022 ₹790.00 ₹816.05 ₹785.20 ₹796.15 -0.49% [-₹3.90] 48,617
13-Apr-2022 ₹787.00 ₹807.70 ₹785.85 ₹800.05 0.57% [₹4.55] 31,017
12-Apr-2022 ₹813.70 ₹816.00 ₹783.00 ₹795.50 -0.77% [-₹6.15] 46,489
11-Apr-2022 ₹804.90 ₹825.00 ₹796.10 ₹801.65 0.63% [₹5.05] 45,977
08-Apr-2022 ₹778.00 ₹809.70 ₹769.30 ₹796.60 3.68% [₹28.30] 54,121
07-Apr-2022 ₹775.00 ₹783.00 ₹763.00 ₹768.30 -0.54% [-₹4.15] 26,922
06-Apr-2022 ₹762.80 ₹778.40 ₹761.65 ₹772.45 0.55% [₹4.20] 25,004
05-Apr-2022 ₹767.00 ₹788.75 ₹760.00 ₹768.25 0.15% [₹1.15] 32,023
04-Apr-2022 ₹782.00 ₹789.95 ₹765.00 ₹767.10 -0.56% [-₹4.35] 37,036
01-Apr-2022 ₹729.95 ₹777.45 ₹715.35 ₹771.45 5.67% [₹41.40] 72,226
31-Mar-2022 ₹719.95 ₹732.05 ₹715.00 ₹730.05 1.73% [₹12.45] 31,938
30-Mar-2022 ₹716.00 ₹729.95 ₹710.45 ₹717.60 0.55% [₹3.90] 24,831
29-Mar-2022 ₹738.00 ₹738.00 ₹710.20 ₹713.70 -0.46% [-₹3.30] 22,058
28-Mar-2022 ₹739.95 ₹740.00 ₹710.05 ₹717.00 -0.75% [-₹5.45] 25,675
25-Mar-2022 ₹711.00 ₹731.00 ₹711.00 ₹722.45 0.76% [₹5.45] 26,896
24-Mar-2022 ₹738.95 ₹740.00 ₹711.50 ₹717.00 -1.44% [-₹10.50] 15,660
23-Mar-2022 ₹726.45 ₹735.00 ₹713.00 ₹727.50 1.65% [₹11.80] 1,73,947
22-Mar-2022 ₹706.65 ₹730.00 ₹706.65 ₹715.70 0.04% [₹0.30] 15,506
21-Mar-2022 ₹726.50 ₹728.95 ₹711.00 ₹715.40 -0.54% [-₹3.85] 18,023
17-Mar-2022 ₹730.00 ₹742.95 ₹711.60 ₹719.25 -1.00% [-₹7.25] 29,481
16-Mar-2022 ₹725.00 ₹733.05 ₹721.05 ₹726.50 0.80% [₹5.80] 14,153
15-Mar-2022 ₹718.90 ₹737.40 ₹713.90 ₹720.70 0.68% [₹4.90] 28,981
14-Mar-2022 ₹715.00 ₹729.85 ₹711.95 ₹715.80 -0.67% [-₹4.85] 14,962
11-Mar-2022 ₹717.00 ₹729.90 ₹705.00 ₹720.65 1.59% [₹11.25] 19,500
10-Mar-2022 ₹722.00 ₹733.30 ₹703.60 ₹709.40 0.26% [₹1.85] 24,720
09-Mar-2022 ₹672.00 ₹713.90 ₹670.40 ₹707.55 5.66% [₹37.90] 30,086
08-Mar-2022 ₹672.00 ₹684.80 ₹661.50 ₹669.65 1.31% [₹8.65] 37,584
04-Mar-2022 ₹699.00 ₹699.00 ₹675.00 ₹681.20 -1.14% [-₹7.85] 36,116
03-Mar-2022 ₹693.25 ₹700.00 ₹684.65 ₹689.05 -0.61% [-₹4.20] 18,288
02-Mar-2022 ₹691.10 ₹704.60 ₹684.65 ₹693.25 0.46% [₹3.15] 26,678
28-Feb-2022 ₹680.00 ₹702.95 ₹661.10 ₹690.10 2.43% [₹16.35] 38,633
25-Feb-2022 ₹674.00 ₹694.40 ₹670.50 ₹673.75 -0.19% [-₹1.30] 41,913
24-Feb-2022 ₹680.00 ₹680.80 ₹666.40 ₹675.05 -1.52% [-₹10.40] 91,148
23-Feb-2022 ₹695.25 ₹704.15 ₹674.45 ₹685.45 -1.41% [-₹9.80] 48,439
22-Feb-2022 ₹678.00 ₹700.00 ₹675.00 ₹695.25 -0.64% [-₹4.45] 29,072
21-Feb-2022 ₹696.60 ₹705.65 ₹690.00 ₹699.70 -1.43% [-₹10.15] 42,124
18-Feb-2022 ₹710.00 ₹717.90 ₹705.00 ₹709.85 -0.06% [-₹0.40] 21,775
17-Feb-2022 ₹717.00 ₹718.00 ₹706.55 ₹710.25 -0.46% [-₹3.25] 19,385
16-Feb-2022 ₹716.25 ₹735.45 ₹709.55 ₹713.50 -1.29% [-₹9.35] 18,152
15-Feb-2022 ₹701.00 ₹732.00 ₹701.00 ₹722.85 1.83% [₹13.00] 25,023
14-Feb-2022 ₹710.00 ₹718.00 ₹700.00 ₹709.85 -2.14% [-₹15.55] 65,294
11-Feb-2022 ₹720.00 ₹730.00 ₹720.00 ₹725.40 -0.66% [-₹4.85] 32,573
10-Feb-2022 ₹726.60 ₹734.95 ₹725.00 ₹730.25 -0.25% [-₹1.85] 19,386
09-Feb-2022 ₹745.30 ₹745.30 ₹725.50 ₹732.10 0.27% [₹2.00] 23,058
08-Feb-2022 ₹740.00 ₹746.00 ₹721.10 ₹730.10 -0.98% [-₹7.25] 26,167
07-Feb-2022 ₹725.00 ₹742.10 ₹725.00 ₹737.35 1.87% [₹13.55] 37,443
04-Feb-2022 ₹750.00 ₹754.90 ₹719.00 ₹723.80 -2.07% [-₹15.30] 50,255
03-Feb-2022 ₹767.00 ₹767.70 ₹685.15 ₹739.10 -2.75% [-₹20.90] 2,02,211
02-Feb-2022 ₹764.00 ₹764.90 ₹746.00 ₹760.00 2.20% [₹16.35] 44,925
01-Feb-2022 ₹778.00 ₹778.00 ₹737.80 ₹743.65 -0.29% [-₹2.20] 40,584
31-Jan-2022 ₹753.45 ₹760.00 ₹732.00 ₹745.85 4.45% [₹31.80] 50,542
28-Jan-2022 ₹719.75 ₹736.80 ₹709.80 ₹714.05 1.15% [₹8.10] 62,682
27-Jan-2022 ₹720.00 ₹736.25 ₹699.00 ₹705.95 -1.40% [-₹10.00] 62,990
25-Jan-2022 ₹725.05 ₹765.00 ₹710.00 ₹715.95 -3.14% [-₹23.20] 97,354
24-Jan-2022 ₹790.10 ₹799.75 ₹728.00 ₹739.15 -8.25% [-₹66.50] 1,21,548
21-Jan-2022 ₹828.35 ₹840.00 ₹785.65 ₹805.65 -2.79% [-₹23.10] 50,556
20-Jan-2022 ₹828.00 ₹832.50 ₹819.05 ₹828.75 1.31% [₹10.75] 18,449
19-Jan-2022 ₹826.00 ₹826.00 ₹805.20 ₹818.00 -0.22% [-₹1.80] 31,117
18-Jan-2022 ₹850.00 ₹854.20 ₹810.00 ₹819.80 -3.13% [-₹26.45] 29,964
17-Jan-2022 ₹845.00 ₹860.00 ₹843.50 ₹846.25 1.03% [₹8.65] 51,635
14-Jan-2022 ₹839.95 ₹842.00 ₹833.55 ₹837.60 0.49% [₹4.05] 14,298
13-Jan-2022 ₹833.00 ₹859.55 ₹823.35 ₹833.55 0.97% [₹8.00] 58,622
12-Jan-2022 ₹819.00 ₹832.00 ₹813.35 ₹825.55 0.76% [₹6.20] 20,985
11-Jan-2022 ₹820.70 ₹834.90 ₹818.00 ₹819.35 -0.16% [-₹1.35] 23,264
10-Jan-2022 ₹839.00 ₹839.00 ₹811.00 ₹820.70 -0.96% [-₹7.95] 33,705
07-Jan-2022 ₹830.00 ₹840.00 ₹820.00 ₹828.65 0.61% [₹5.05] 23,990
06-Jan-2022 ₹816.00 ₹839.40 ₹814.85 ₹823.60 0.33% [₹2.70] 47,201
05-Jan-2022 ₹815.00 ₹840.00 ₹812.70 ₹820.90 1.02% [₹8.25] 50,009
04-Jan-2022 ₹809.00 ₹815.60 ₹791.10 ₹812.65 1.46% [₹11.70] 34,128
03-Jan-2022 ₹820.00 ₹825.00 ₹798.60 ₹800.95 -0.60% [-₹4.80] 34,227
31-Dec-2021 ₹807.50 ₹823.50 ₹791.75 ₹805.75 0.69% [₹5.55] 56,582
30-Dec-2021 ₹810.00 ₹810.00 ₹783.60 ₹800.20 1.66% [₹13.05] 36,353
29-Dec-2021 ₹803.85 ₹803.85 ₹760.50 ₹787.15 -1.53% [-₹12.25] 24,767
28-Dec-2021 ₹790.00 ₹805.95 ₹783.15 ₹799.40 2.11% [₹16.55] 45,492
27-Dec-2021 ₹768.80 ₹790.00 ₹751.25 ₹782.85 2.22% [₹17.00] 40,241
24-Dec-2021 ₹780.00 ₹780.00 ₹759.90 ₹765.85 -0.95% [-₹7.35] 20,186
23-Dec-2021 ₹754.00 ₹777.00 ₹748.70 ₹773.20 3.47% [₹25.90] 53,886
22-Dec-2021 ₹749.50 ₹755.10 ₹732.40 ₹747.30 0.67% [₹5.00] 31,234
21-Dec-2021 ₹735.00 ₹747.95 ₹735.00 ₹742.30 1.50% [₹11.00] 30,911
20-Dec-2021 ₹755.00 ₹755.00 ₹716.20 ₹731.30 -3.32% [-₹25.10] 78,380
17-Dec-2021 ₹750.00 ₹765.00 ₹736.00 ₹756.40 1.11% [₹8.30] 49,599
16-Dec-2021 ₹778.60 ₹778.60 ₹745.00 ₹748.10 -1.96% [-₹14.95] 85,547
15-Dec-2021 ₹780.00 ₹789.95 ₹761.00 ₹763.05 -3.80% [-₹30.15] 1,17,924
14-Dec-2021 ₹818.70 ₹821.65 ₹785.00 ₹793.20 -1.52% [-₹12.25] 77,222
13-Dec-2021 ₹782.00 ₹861.70 ₹781.00 ₹805.45 4.85% [₹37.25] 3,19,736
10-Dec-2021 ₹765.00 ₹782.00 ₹750.00 ₹768.20 2.71% [₹20.30] 1,63,031
09-Dec-2021 ₹724.95 ₹758.40 ₹715.00 ₹747.90 3.90% [₹28.05] 2,11,066
08-Dec-2021 ₹697.25 ₹723.25 ₹694.15 ₹719.85 3.99% [₹27.60] 58,270
07-Dec-2021 ₹719.75 ₹719.75 ₹674.05 ₹692.25 -1.64% [-₹11.55] 2,26,882
06-Dec-2021 ₹718.00 ₹718.00 ₹696.00 ₹703.80 -0.57% [-₹4.00] 35,817
03-Dec-2021 ₹723.00 ₹723.00 ₹700.95 ₹707.80 -1.36% [-₹9.75] 24,491
02-Dec-2021 ₹683.00 ₹728.00 ₹675.00 ₹717.55 5.83% [₹39.55] 73,858
01-Dec-2021 ₹687.00 ₹691.20 ₹669.10 ₹678.00 0.54% [₹3.65] 25,749