Morepen Laboratories Limited [MOREPENLAB]

Healthcare

31-Mar-2023

Open : ₹26.15

High : ₹26.55

Low : ₹25.50

Close : ₹25.80
0.19% [₹0.05]

Moving Average

Name	Value	Action
Simple Moving Average (9)	25.29	Buy
Simple Moving Average (21)	25.45	Buy
Simple Moving Average (25)	25.45	Buy
Simple Moving Average (50)	26.88	Sell
Simple Moving Average (100)	29.62	Sell
Simple Moving Average (200)	31.88	Sell

Name	Value	Action
Exponential Moving Average (9)	25.39	Buy
Exponential Moving Average (21)	25.61	Buy
Exponential Moving Average (25)	25.78	Buy
Exponential Moving Average (50)	27.02	Sell
Exponential Moving Average (100)	28.95	Sell
Exponential Moving Average (200)	32.92	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	26.38	-	-
R3	27.45	27.00	26.09	27.38	-
R2	27.00	26.60	25.99	26.96	-
R1	26.40	26.35	25.90	26.33	26.17
P	25.95	25.95	25.95	25.91	25.84
S1	25.35	25.55	25.70	25.28	25.12
S2	24.90	25.30	25.61	26.96	-
S3	24.30	24.90	25.51	24.23	-
S4	-	-	25.22	-	-

Chart Patterns

Bullish Spinning Top. :
Bearish Spinning Top. : A candlestick pattern forms when the buyers push the price up during a given time period, and the sellers push the price down during the same time period, but ultimately the closing price ended up very close to the open. After a strong price advance or decline, spinning tops can signal a potential price reversal if the candle that follows confirms. A spinning top can have a close above or below the open, but the two prices are always close together.

Indices

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹26.15	₹26.55	₹25.50	₹25.80	0.19% [₹0.05]	37,59,894
29-Mar-2023	₹24.65	₹27.50	₹24.60	₹25.75	4.89% [₹1.20]	63,97,441
28-Mar-2023	₹26.40	₹26.80	₹24.00	₹24.55	-6.83% [-₹1.80]	67,45,848
27-Mar-2023	₹25.45	₹28.90	₹25.15	₹26.35	8.21% [₹2.00]	4,23,33,127
24-Mar-2023	₹25.80	₹25.85	₹24.00	₹24.35	-4.88% [-₹1.25]	19,58,611
23-Mar-2023	₹25.20	₹26.90	₹25.05	₹25.60	1.99% [₹0.50]	48,35,237
22-Mar-2023	₹25.00	₹25.40	₹24.80	₹25.10	0.40% [₹0.10]	8,64,632
21-Mar-2023	₹25.20	₹25.65	₹24.85	₹25.00	-0.40% [-₹0.10]	10,01,464
20-Mar-2023	₹25.10	₹25.40	₹24.70	₹25.10	0.60% [₹0.15]	10,93,465
17-Mar-2023	₹24.75	₹25.50	₹24.65	₹24.95	0.81% [₹0.20]	9,71,390
16-Mar-2023	₹24.65	₹25.10	₹24.10	₹24.75	-0.20% [-₹0.05]	10,38,734
15-Mar-2023	₹25.05	₹25.20	₹24.55	₹24.80	-0.20% [-₹0.05]	7,72,149
14-Mar-2023	₹25.15	₹25.40	₹24.65	₹24.85	-1.39% [-₹0.35]	14,39,166
13-Mar-2023	₹26.45	₹26.45	₹25.10	₹25.20	-4.18% [-₹1.10]	16,32,822
10-Mar-2023	₹26.15	₹26.50	₹25.65	₹26.30	0.38% [₹0.10]	12,67,854
09-Mar-2023	₹26.60	₹26.80	₹26.00	₹26.20	-1.13% [-₹0.30]	11,52,303
08-Mar-2023	₹26.65	₹26.80	₹26.00	₹26.50	-0.19% [-₹0.05]	14,65,189
06-Mar-2023	₹26.30	₹27.75	₹26.10	₹26.55	2.91% [₹0.75]	33,20,737
03-Mar-2023	₹25.60	₹26.15	₹25.50	₹25.80	1.38% [₹0.35]	14,70,697
02-Mar-2023	₹25.65	₹25.85	₹25.35	₹25.45	-0.59% [-₹0.15]	9,18,242
01-Mar-2023	₹25.45	₹26.55	₹25.00	₹25.60	1.19% [₹0.30]	19,63,907
28-Feb-2023	₹24.85	₹25.50	₹24.85	₹25.30	1.40% [₹0.35]	8,58,806
27-Feb-2023	₹25.55	₹25.60	₹24.80	₹24.95	-2.35% [-₹0.60]	9,73,544
24-Feb-2023	₹26.00	₹26.20	₹25.25	₹25.55	-0.97% [-₹0.25]	7,61,962
23-Feb-2023	₹25.60	₹26.00	₹24.95	₹25.80	0.78% [₹0.20]	9,73,939
22-Feb-2023	₹26.25	₹26.25	₹25.50	₹25.60	-2.48% [-₹0.65]	10,78,760
21-Feb-2023	₹26.15	₹26.50	₹25.85	₹26.25	0.57% [₹0.15]	11,09,281
20-Feb-2023	₹26.60	₹26.60	₹26.00	₹26.10	-1.69% [-₹0.45]	10,30,531
17-Feb-2023	₹26.90	₹27.25	₹26.30	₹26.55	-1.48% [-₹0.40]	13,03,363
16-Feb-2023	₹27.00	₹27.25	₹26.50	₹26.95	-0.19% [-₹0.05]	11,07,702
15-Feb-2023	₹26.80	₹27.15	₹26.60	₹27.00	0.37% [₹0.10]	9,19,817
14-Feb-2023	₹27.05	₹27.15	₹26.40	₹26.90	-1.47% [-₹0.40]	15,51,528
13-Feb-2023	₹28.50	₹28.70	₹27.10	₹27.30	-3.87% [-₹1.10]	19,70,007
10-Feb-2023	₹28.00	₹28.70	₹27.90	₹28.40	1.25% [₹0.35]	14,23,161
09-Feb-2023	₹27.95	₹28.20	₹27.55	₹28.05	1.08% [₹0.30]	11,50,254
08-Feb-2023	₹27.30	₹28.15	₹27.15	₹27.75	1.28% [₹0.35]	13,62,474
07-Feb-2023	₹28.45	₹28.55	₹27.25	₹27.40	-3.18% [-₹0.90]	13,66,465
06-Feb-2023	₹27.60	₹28.55	₹27.40	₹28.30	2.54% [₹0.70]	18,64,146
03-Feb-2023	₹28.20	₹28.30	₹27.10	₹27.60	-0.90% [-₹0.25]	20,37,540
02-Feb-2023	₹28.10	₹28.30	₹27.55	₹27.85	-0.71% [-₹0.20]	16,51,274
01-Feb-2023	₹29.00	₹29.60	₹27.80	₹28.05	-2.77% [-₹0.80]	27,23,981
31-Jan-2023	₹28.30	₹29.00	₹28.00	₹28.85	2.49% [₹0.70]	20,57,058
30-Jan-2023	₹28.65	₹29.30	₹27.75	₹28.15	-1.40% [-₹0.40]	25,12,888
27-Jan-2023	₹29.75	₹30.10	₹27.45	₹28.55	-3.87% [-₹1.15]	48,77,607
25-Jan-2023	₹30.40	₹30.50	₹29.40	₹29.70	-2.62% [-₹0.80]	42,84,201
24-Jan-2023	₹31.10	₹31.20	₹30.30	₹30.50	-2.09% [-₹0.65]	30,06,134
23-Jan-2023	₹31.30	₹31.50	₹30.40	₹31.15	-0.32% [-₹0.10]	53,05,452
20-Jan-2023	₹31.90	₹32.00	₹31.00	₹31.25	-1.73% [-₹0.55]	37,31,622
19-Jan-2023	₹31.80	₹33.05	₹31.50	₹31.80	-0.47% [-₹0.15]	44,70,486
18-Jan-2023	₹32.00	₹32.35	₹31.80	₹31.95	-0.16% [-₹0.05]	39,60,820
17-Jan-2023	₹32.40	₹32.60	₹31.75	₹32.00	-1.08% [-₹0.35]	41,67,960
16-Jan-2023	₹33.10	₹33.40	₹32.10	₹32.35	-2.27% [-₹0.75]	70,86,020
13-Jan-2023	₹33.50	₹33.65	₹33.00	₹33.10	-1.49% [-₹0.50]	37,29,104
12-Jan-2023	₹34.10	₹34.60	₹33.45	₹33.60	-0.88% [-₹0.30]	55,23,130
11-Jan-2023	₹33.50	₹34.25	₹33.05	₹33.90	1.19% [₹0.40]	67,05,317
10-Jan-2023	₹33.20	₹34.00	₹33.00	₹33.50	0.90% [₹0.30]	71,62,576
09-Jan-2023	₹35.00	₹35.15	₹32.65	₹33.20	-4.46% [-₹1.55]	86,07,252
06-Jan-2023	₹35.70	₹36.10	₹34.30	₹34.75	-2.66% [-₹0.95]	75,31,343
05-Jan-2023	₹36.60	₹36.60	₹35.40	₹35.70	-1.65% [-₹0.60]	64,66,348
04-Jan-2023	₹35.25	₹36.60	₹34.85	₹36.30	2.98% [₹1.05]	1,12,59,571
03-Jan-2023	₹36.30	₹36.60	₹35.10	₹35.25	-2.22% [-₹0.80]	70,40,799
02-Jan-2023	₹37.90	₹38.00	₹35.90	₹36.05	-4.76% [-₹1.80]	91,27,216
30-Dec-2022	₹39.00	₹39.30	₹37.65	₹37.85	-1.82% [-₹0.70]	61,17,383
29-Dec-2022	₹39.00	₹40.20	₹38.05	₹38.55	1.05% [₹0.40]	1,27,35,605
28-Dec-2022	₹37.30	₹39.90	₹37.30	₹38.15	3.11% [₹1.15]	1,66,03,988
27-Dec-2022	₹36.80	₹40.75	₹36.40	₹37.00	-5.25% [-₹2.05]	2,67,85,402
26-Dec-2022	₹47.00	₹48.45	₹38.45	₹39.05	-8.44% [-₹3.60]	5,66,78,232
23-Dec-2022	₹38.50	₹43.70	₹37.95	₹42.65	16.69% [₹6.10]	7,09,02,748
22-Dec-2022	₹33.50	₹38.00	₹33.45	₹36.55	10.76% [₹3.55]	4,49,90,441
21-Dec-2022	₹31.20	₹33.70	₹30.90	₹33.00	6.80% [₹2.10]	1,38,18,600
20-Dec-2022	₹31.45	₹31.90	₹30.85	₹30.90	-1.44% [-₹0.45]	21,50,740
19-Dec-2022	₹31.75	₹31.95	₹31.00	₹31.35	-0.63% [-₹0.20]	16,80,838
16-Dec-2022	₹32.00	₹32.20	₹31.30	₹31.55	-2.02% [-₹0.65]	22,85,799
15-Dec-2022	₹32.40	₹33.85	₹31.85	₹32.20	-0.62% [-₹0.20]	48,30,809
14-Dec-2022	₹32.75	₹33.15	₹31.80	₹32.40	-0.15% [-₹0.05]	42,86,853
13-Dec-2022	₹30.45	₹32.85	₹30.45	₹32.45	7.45% [₹2.25]	62,26,998
12-Dec-2022	₹30.55	₹30.55	₹29.80	₹30.20	-1.15% [-₹0.35]	11,71,147
09-Dec-2022	₹31.25	₹31.40	₹30.45	₹30.55	-1.93% [-₹0.60]	16,00,881
08-Dec-2022	₹31.40	₹31.60	₹30.85	₹31.15	-0.48% [-₹0.15]	10,70,381
07-Dec-2022	₹31.60	₹31.95	₹31.15	₹31.30	-0.95% [-₹0.30]	14,50,448
06-Dec-2022	₹31.70	₹32.55	₹31.15	₹31.60	-0.63% [-₹0.20]	29,25,845
05-Dec-2022	₹31.05	₹32.70	₹30.90	₹31.80	2.91% [₹0.90]	33,19,700
02-Dec-2022	₹31.05	₹31.40	₹30.75	₹30.90	-0.48% [-₹0.15]	13,05,611
01-Dec-2022	₹30.90	₹31.40	₹30.90	₹31.05	1.14% [₹0.35]	15,18,619
30-Nov-2022	₹31.45	₹31.50	₹30.55	₹30.70	-1.76% [-₹0.55]	18,11,660
29-Nov-2022	₹32.15	₹32.50	₹31.00	₹31.25	-1.42% [-₹0.45]	34,69,657
28-Nov-2022	₹28.95	₹32.45	₹28.85	₹31.70	9.88% [₹2.85]	1,09,47,730
25-Nov-2022	₹28.80	₹29.50	₹28.70	₹28.85	0.70% [₹0.20]	12,89,050
24-Nov-2022	₹28.60	₹29.00	₹28.50	₹28.65	0.88% [₹0.25]	8,86,859
23-Nov-2022	₹28.60	₹28.90	₹28.30	₹28.40	0.00% [₹0.00]	5,96,604
22-Nov-2022	₹29.30	₹29.30	₹28.30	₹28.40	-2.57% [-₹0.75]	10,32,056
21-Nov-2022	₹28.95	₹29.65	₹28.35	₹29.15	1.04% [₹0.30]	9,88,267
18-Nov-2022	₹29.60	₹29.60	₹28.65	₹28.85	-1.87% [-₹0.55]	9,81,311
17-Nov-2022	₹29.80	₹29.90	₹29.30	₹29.40	-1.34% [-₹0.40]	7,15,444
14-Nov-2022	₹28.75	₹29.00	₹28.40	₹28.65	0.53% [₹0.15]	12,53,057
11-Nov-2022	₹28.80	₹29.00	₹28.15	₹28.50	0.18% [₹0.05]	9,54,188
10-Nov-2022	₹28.50	₹28.90	₹27.90	₹28.45	0.00% [₹0.00]	12,44,523
09-Nov-2022	₹29.10	₹29.10	₹28.30	₹28.45	-1.39% [-₹0.40]	12,22,388
07-Nov-2022	₹28.45	₹29.25	₹28.20	₹28.85	2.49% [₹0.70]	18,59,824
04-Nov-2022	₹27.85	₹28.45	₹27.80	₹28.15	1.44% [₹0.40]	10,26,472
03-Nov-2022	₹27.90	₹28.35	₹27.55	₹27.75	-0.54% [-₹0.15]	12,98,319
31-Oct-2022	₹26.85	₹27.10	₹26.55	₹26.65	0.00% [₹0.00]	9,02,836
27-Oct-2022	₹26.65	₹26.90	₹26.40	₹26.65	0.19% [₹0.05]	10,39,660
25-Oct-2022	₹27.00	₹27.00	₹26.55	₹26.60	-1.30% [-₹0.35]	9,86,179
24-Oct-2022	₹27.20	₹27.65	₹26.05	₹26.95	0.19% [₹0.05]	6,18,780
20-Oct-2022	₹26.90	₹27.35	₹26.90	₹27.15	0.37% [₹0.10]	8,28,937
19-Oct-2022	₹27.25	₹27.65	₹26.95	₹27.05	0.19% [₹0.05]	11,48,676
18-Oct-2022	₹27.30	₹27.50	₹26.90	₹27.00	-0.18% [-₹0.05]	9,25,487
17-Oct-2022	₹27.50	₹27.50	₹26.75	₹27.05	-1.81% [-₹0.50]	10,95,061
14-Oct-2022	₹28.40	₹28.45	₹27.45	₹27.55	-1.25% [-₹0.35]	12,29,000
13-Oct-2022	₹28.50	₹28.60	₹27.80	₹27.90	-1.76% [-₹0.50]	11,04,080
12-Oct-2022	₹28.70	₹28.80	₹27.70	₹28.40	0.89% [₹0.25]	28,75,007
11-Oct-2022	₹27.10	₹29.35	₹27.00	₹28.15	4.65% [₹1.25]	77,45,292
10-Oct-2022	₹26.65	₹27.15	₹26.50	₹26.90	-0.74% [-₹0.20]	12,63,058
07-Oct-2022	₹26.90	₹27.40	₹26.65	₹27.10	1.31% [₹0.35]	22,63,435
06-Oct-2022	₹27.25	₹27.45	₹26.60	₹26.75	-1.29% [-₹0.35]	22,53,696
04-Oct-2022	₹27.00	₹27.65	₹26.85	₹27.10	3.24% [₹0.85]	35,76,527
03-Oct-2022	₹24.20	₹27.80	₹23.60	₹26.25	10.06% [₹2.40]	1,39,24,363
30-Sep-2022	₹24.30	₹24.60	₹23.65	₹23.85	-1.85% [-₹0.45]	39,98,964
29-Sep-2022	₹25.15	₹26.20	₹24.10	₹24.30	-2.02% [-₹0.50]	56,76,405
28-Sep-2022	₹27.70	₹28.15	₹23.65	₹24.80	-10.79% [-₹3.00]	84,42,214
26-Sep-2022	₹31.20	₹31.20	₹28.20	₹28.55	-9.08% [-₹2.85]	42,06,407
23-Sep-2022	₹31.90	₹32.00	₹31.35	₹31.40	-0.63% [-₹0.20]	15,64,428
22-Sep-2022	₹31.60	₹31.95	₹31.55	₹31.60	0.00% [₹0.00]	11,45,468
21-Sep-2022	₹31.85	₹32.00	₹31.50	₹31.60	-0.63% [-₹0.20]	16,25,285
20-Sep-2022	₹32.05	₹32.30	₹31.60	₹31.80	0.16% [₹0.05]	15,82,846
19-Sep-2022	₹33.00	₹33.10	₹31.50	₹31.75	-4.08% [-₹1.35]	28,57,433
16-Sep-2022	₹34.05	₹34.05	₹32.95	₹33.10	-3.07% [-₹1.05]	18,25,178
15-Sep-2022	₹34.10	₹34.80	₹33.90	₹34.15	0.44% [₹0.15]	19,75,142
14-Sep-2022	₹33.95	₹34.15	₹33.80	₹34.00	-0.58% [-₹0.20]	14,68,658
13-Sep-2022	₹34.45	₹34.55	₹34.15	₹34.20	-0.15% [-₹0.05]	18,84,797
12-Sep-2022	₹34.50	₹34.70	₹34.15	₹34.25	-0.44% [-₹0.15]	13,21,422
09-Sep-2022	₹34.90	₹35.00	₹34.35	₹34.40	-0.86% [-₹0.30]	13,58,296
08-Sep-2022	₹34.50	₹35.65	₹34.25	₹34.70	1.17% [₹0.40]	38,47,285
07-Sep-2022	₹34.40	₹34.65	₹34.10	₹34.30	-0.44% [-₹0.15]	14,93,253
06-Sep-2022	₹34.50	₹34.75	₹34.30	₹34.45	0.00% [₹0.00]	14,83,146
05-Sep-2022	₹34.40	₹34.95	₹34.35	₹34.45	0.29% [₹0.10]	12,17,550
02-Sep-2022	₹34.60	₹34.80	₹34.25	₹34.35	0.15% [₹0.05]	11,77,227
01-Sep-2022	₹34.50	₹35.25	₹33.80	₹34.30	-0.44% [-₹0.15]	15,28,227
30-Aug-2022	₹34.70	₹35.15	₹34.35	₹34.45	0.15% [₹0.05]	14,25,697
29-Aug-2022	₹34.55	₹34.80	₹34.20	₹34.40	-2.55% [-₹0.90]	14,97,470
26-Aug-2022	₹35.25	₹35.70	₹34.80	₹35.30	0.71% [₹0.25]	15,73,231
25-Aug-2022	₹34.85	₹35.65	₹34.65	₹35.05	1.89% [₹0.65]	18,24,192
24-Aug-2022	₹34.10	₹34.70	₹33.85	₹34.40	1.18% [₹0.40]	13,97,770
23-Aug-2022	₹33.65	₹34.45	₹33.50	₹34.00	0.59% [₹0.20]	8,49,480
22-Aug-2022	₹34.45	₹34.95	₹33.55	₹33.80	-1.89% [-₹0.65]	10,21,532
19-Aug-2022	₹35.15	₹35.25	₹34.35	₹34.45	-1.43% [-₹0.50]	11,10,053
18-Aug-2022	₹35.35	₹35.65	₹34.90	₹34.95	-0.99% [-₹0.35]	13,65,480
17-Aug-2022	₹34.90	₹35.50	₹34.60	₹35.30	2.02% [₹0.70]	16,16,833
16-Aug-2022	₹34.55	₹35.35	₹34.50	₹34.60	-0.29% [-₹0.10]	14,45,936
12-Aug-2022	₹34.90	₹35.20	₹34.50	₹34.70	-0.14% [-₹0.05]	13,45,451
11-Aug-2022	₹35.25	₹35.40	₹34.50	₹34.75	-0.71% [-₹0.25]	8,81,745
10-Aug-2022	₹35.15	₹35.40	₹35.00	₹35.00	-0.43% [-₹0.15]	5,93,915
05-Aug-2022	₹35.95	₹36.30	₹35.20	₹35.30	-0.56% [-₹0.20]	12,67,357
04-Aug-2022	₹36.00	₹36.20	₹35.25	₹35.50	-1.11% [-₹0.40]	16,52,388
03-Aug-2022	₹36.25	₹36.60	₹35.70	₹35.90	-0.28% [-₹0.10]	10,94,673
02-Aug-2022	₹35.90	₹36.60	₹35.55	₹36.00	1.12% [₹0.40]	15,39,893
01-Aug-2022	₹35.90	₹35.90	₹35.00	₹35.60	-1.25% [-₹0.45]	19,91,603
29-Jul-2022	₹37.30	₹37.60	₹35.05	₹36.05	-2.44% [-₹0.90]	29,15,985
28-Jul-2022	₹37.70	₹37.85	₹36.70	₹36.95	-1.60% [-₹0.60]	12,57,359
27-Jul-2022	₹37.50	₹37.80	₹37.10	₹37.55	0.67% [₹0.25]	6,49,085
26-Jul-2022	₹38.65	₹38.70	₹37.05	₹37.30	-3.37% [-₹1.30]	8,62,900
25-Jul-2022	₹39.00	₹39.15	₹38.30	₹38.60	-0.77% [-₹0.30]	6,80,097
22-Jul-2022	₹39.40	₹39.60	₹38.75	₹38.90	-1.02% [-₹0.40]	9,69,539
21-Jul-2022	₹38.20	₹40.50	₹38.15	₹39.30	3.01% [₹1.15]	27,26,598
20-Jul-2022	₹38.40	₹38.50	₹38.00	₹38.15	0.26% [₹0.10]	6,48,867
19-Jul-2022	₹37.90	₹38.65	₹37.65	₹38.05	0.26% [₹0.10]	8,20,608
18-Jul-2022	₹38.50	₹38.70	₹37.80	₹37.95	-0.78% [-₹0.30]	8,07,879
15-Jul-2022	₹37.90	₹38.50	₹36.85	₹38.25	1.19% [₹0.45]	10,47,465
14-Jul-2022	₹38.70	₹39.00	₹37.45	₹37.80	-1.95% [-₹0.75]	12,25,128
13-Jul-2022	₹37.10	₹39.75	₹37.10	₹38.55	4.19% [₹1.55]	32,64,761
12-Jul-2022	₹36.90	₹38.00	₹36.80	₹37.00	0.14% [₹0.05]	14,00,964
11-Jul-2022	₹36.70	₹37.20	₹36.55	₹36.95	0.27% [₹0.10]	7,58,570
08-Jul-2022	₹37.10	₹37.40	₹36.70	₹36.85	-0.41% [-₹0.15]	7,47,234
07-Jul-2022	₹37.10	₹37.45	₹36.65	₹37.00	0.54% [₹0.20]	9,08,020
06-Jul-2022	₹37.10	₹37.50	₹36.30	₹36.80	-0.41% [-₹0.15]	10,40,946
05-Jul-2022	₹37.35	₹38.40	₹36.55	₹36.95	-0.67% [-₹0.25]	32,87,849
04-Jul-2022	₹38.30	₹38.65	₹37.00	₹37.20	-2.36% [-₹0.90]	9,65,164
01-Jul-2022	₹38.50	₹39.00	₹37.30	₹38.10	-1.30% [-₹0.50]	14,01,783
30-Jun-2022	₹36.85	₹41.45	₹36.55	₹38.60	5.32% [₹1.95]	60,60,874
29-Jun-2022	₹36.85	₹37.45	₹36.40	₹36.65	-0.68% [-₹0.25]	4,89,491
28-Jun-2022	₹37.25	₹37.30	₹36.35	₹36.90	-0.67% [-₹0.25]	4,24,093
27-Jun-2022	₹36.00	₹37.60	₹36.00	₹37.15	4.35% [₹1.55]	9,30,843
24-Jun-2022	₹35.50	₹36.40	₹35.25	₹35.60	0.71% [₹0.25]	4,63,980
22-Jun-2022	₹36.05	₹36.90	₹35.30	₹35.65	-1.38% [-₹0.50]	4,97,118
21-Jun-2022	₹32.95	₹36.90	₹32.60	₹36.15	9.71% [₹3.20]	15,74,011
20-Jun-2022	₹36.40	₹36.50	₹32.30	₹32.95	-8.73% [-₹3.15]	13,61,081
17-Jun-2022	₹36.10	₹36.85	₹35.60	₹36.10	-2.43% [-₹0.90]	8,01,290
16-Jun-2022	₹38.35	₹38.55	₹36.60	₹37.00	-2.37% [-₹0.90]	6,01,817
15-Jun-2022	₹38.65	₹38.90	₹37.80	₹37.90	-1.43% [-₹0.55]	4,26,792
14-Jun-2022	₹38.30	₹39.15	₹38.05	₹38.45	-0.26% [-₹0.10]	4,81,332
13-Jun-2022	₹39.00	₹39.00	₹38.20	₹38.55	-2.16% [-₹0.85]	5,22,848
10-Jun-2022	₹39.70	₹39.90	₹38.00	₹39.40	-1.75% [-₹0.70]	5,53,133
09-Jun-2022	₹40.65	₹40.75	₹40.00	₹40.10	-1.84% [-₹0.75]	4,16,703
08-Jun-2022	₹41.25	₹41.50	₹40.60	₹40.85	-0.97% [-₹0.40]	4,84,750
07-Jun-2022	₹41.20	₹41.90	₹40.50	₹41.25	0.00% [₹0.00]	9,76,874
06-Jun-2022	₹40.25	₹41.50	₹39.70	₹41.25	3.25% [₹1.30]	12,53,388
03-Jun-2022	₹40.55	₹40.70	₹39.85	₹39.95	-0.62% [-₹0.25]	5,92,142
02-Jun-2022	₹40.40	₹40.50	₹39.80	₹40.20	0.00% [₹0.00]	5,78,147
01-Jun-2022	₹40.00	₹40.75	₹39.90	₹40.20	-0.12% [-₹0.05]	5,29,860
31-May-2022	₹40.45	₹40.80	₹39.90	₹40.25	-0.12% [-₹0.05]	7,44,633
30-May-2022	₹39.80	₹40.75	₹39.80	₹40.30	2.15% [₹0.85]	5,44,912
27-May-2022	₹39.80	₹40.30	₹39.15	₹39.45	0.77% [₹0.30]	5,72,633
26-May-2022	₹39.35	₹39.80	₹37.90	₹39.15	0.51% [₹0.20]	8,10,798
25-May-2022	₹40.30	₹40.50	₹38.75	₹38.95	-2.50% [-₹1.00]	6,84,300
24-May-2022	₹41.35	₹41.40	₹39.50	₹39.95	-2.68% [-₹1.10]	7,39,375
23-May-2022	₹41.95	₹41.95	₹40.50	₹41.05	-1.08% [-₹0.45]	10,04,322
20-May-2022	₹41.90	₹42.40	₹41.25	₹41.50	0.97% [₹0.40]	10,35,685
19-May-2022	₹40.10	₹42.10	₹39.25	₹41.10	-1.56% [-₹0.65]	13,11,269
18-May-2022	₹42.30	₹43.15	₹41.50	₹41.75	-0.60% [-₹0.25]	11,90,388
17-May-2022	₹40.95	₹42.35	₹40.50	₹42.00	3.83% [₹1.55]	11,29,439
16-May-2022	₹40.60	₹40.80	₹39.00	₹40.45	3.19% [₹1.25]	11,71,465
13-May-2022	₹38.75	₹40.15	₹38.75	₹39.20	2.75% [₹1.05]	12,48,784
12-May-2022	₹39.25	₹39.25	₹37.90	₹38.15	-3.90% [-₹1.55]	13,93,422
11-May-2022	₹38.50	₹40.00	₹37.55	₹39.70	2.58% [₹1.00]	22,03,732
10-May-2022	₹42.00	₹42.00	₹38.40	₹38.70	-5.61% [-₹2.30]	21,03,450
09-May-2022	₹42.00	₹42.00	₹40.40	₹41.00	-0.97% [-₹0.40]	20,77,573
06-May-2022	₹40.60	₹42.50	₹39.05	₹41.40	-3.16% [-₹1.35]	48,18,134
05-May-2022	₹48.50	₹49.45	₹40.15	₹42.75	-10.94% [-₹5.25]	90,21,926
04-May-2022	₹47.80	₹49.95	₹47.10	₹48.00	1.27% [₹0.60]	21,24,223
02-May-2022	₹47.65	₹48.50	₹47.00	₹47.40	-2.47% [-₹1.20]	15,89,007
29-Apr-2022	₹51.15	₹51.60	₹46.50	₹48.60	-4.71% [-₹2.40]	27,20,141
28-Apr-2022	₹53.15	₹53.25	₹50.50	₹51.00	-3.41% [-₹1.80]	24,99,077
27-Apr-2022	₹52.65	₹53.60	₹51.00	₹52.80	-0.38% [-₹0.20]	41,37,713
26-Apr-2022	₹53.70	₹54.80	₹52.00	₹53.00	0.66% [₹0.35]	54,99,241
25-Apr-2022	₹50.10	₹53.70	₹48.90	₹52.65	3.54% [₹1.80]	59,47,469
22-Apr-2022	₹52.40	₹52.75	₹50.30	₹50.85	-4.42% [-₹2.35]	36,73,856
21-Apr-2022	₹54.00	₹54.60	₹52.20	₹53.20	3.10% [₹1.60]	38,96,957
20-Apr-2022	₹49.35	₹52.50	₹49.25	₹51.60	5.74% [₹2.80]	28,91,627
19-Apr-2022	₹52.00	₹53.80	₹47.00	₹48.80	-4.41% [-₹2.25]	46,41,382
18-Apr-2022	₹48.30	₹51.40	₹48.00	₹51.05	7.25% [₹3.45]	69,46,687
13-Apr-2022	₹44.10	₹48.50	₹44.00	₹47.60	8.92% [₹3.90]	53,44,875
12-Apr-2022	₹44.60	₹45.50	₹43.00	₹43.70	-2.46% [-₹1.10]	12,42,566
11-Apr-2022	₹46.10	₹46.30	₹43.40	₹44.80	-2.71% [-₹1.25]	14,63,310
08-Apr-2022	₹46.55	₹47.75	₹45.70	₹46.05	-0.22% [-₹0.10]	52,42,801
07-Apr-2022	₹47.00	₹47.80	₹45.80	₹46.15	-0.32% [-₹0.15]	76,74,945
06-Apr-2022	₹44.00	₹47.35	₹43.75	₹46.30	4.51% [₹2.00]	56,69,970
05-Apr-2022	₹44.50	₹45.65	₹43.15	₹44.30	0.91% [₹0.40]	45,06,329
04-Apr-2022	₹43.30	₹44.55	₹42.60	₹43.90	3.17% [₹1.35]	54,93,255
01-Apr-2022	₹36.80	₹43.40	₹36.70	₹42.55	16.42% [₹6.00]	78,58,104
31-Mar-2022	₹37.50	₹38.00	₹36.45	₹36.55	-2.66% [-₹1.00]	19,82,160
30-Mar-2022	₹37.20	₹38.55	₹37.05	₹37.55	2.04% [₹0.75]	19,49,042
29-Mar-2022	₹38.40	₹38.90	₹36.50	₹36.80	-3.03% [-₹1.15]	25,52,139
28-Mar-2022	₹39.60	₹39.75	₹37.50	₹37.95	-4.29% [-₹1.70]	18,12,596
25-Mar-2022	₹41.70	₹41.70	₹39.50	₹39.65	-1.73% [-₹0.70]	14,07,527
24-Mar-2022	₹39.60	₹41.50	₹39.30	₹40.35	1.77% [₹0.70]	31,49,468
23-Mar-2022	₹40.55	₹40.70	₹39.50	₹39.65	-1.37% [-₹0.55]	9,54,947
22-Mar-2022	₹41.00	₹41.10	₹40.05	₹40.20	-1.35% [-₹0.55]	7,01,233
21-Mar-2022	₹41.55	₹41.85	₹40.65	₹40.75	-1.09% [-₹0.45]	8,21,051
17-Mar-2022	₹40.75	₹41.60	₹40.25	₹41.20	3.00% [₹1.20]	11,49,989
16-Mar-2022	₹40.50	₹40.60	₹39.75	₹40.00	0.00% [₹0.00]	7,77,224
15-Mar-2022	₹41.75	₹41.75	₹39.70	₹40.00	-2.56% [-₹1.05]	7,83,917
14-Mar-2022	₹42.35	₹42.35	₹40.90	₹41.05	-1.79% [-₹0.75]	6,79,657
11-Mar-2022	₹42.40	₹42.65	₹41.60	₹41.80	-0.48% [-₹0.20]	8,71,325
10-Mar-2022	₹42.30	₹43.00	₹41.80	₹42.00	2.82% [₹1.15]	13,14,703
09-Mar-2022	₹40.00	₹41.10	₹39.50	₹40.85	4.48% [₹1.75]	12,79,586
08-Mar-2022	₹39.60	₹39.80	₹38.55	₹39.10	0.13% [₹0.05]	8,20,642
04-Mar-2022	₹40.50	₹40.80	₹39.70	₹40.10	-2.20% [-₹0.90]	11,03,768
03-Mar-2022	₹41.25	₹41.75	₹40.60	₹41.00	1.23% [₹0.50]	8,67,045
02-Mar-2022	₹40.25	₹41.40	₹39.50	₹40.50	0.37% [₹0.15]	10,29,186
28-Feb-2022	₹40.00	₹40.60	₹38.85	₹40.35	1.89% [₹0.75]	9,64,651
25-Feb-2022	₹38.00	₹40.20	₹37.65	₹39.60	7.76% [₹2.85]	17,94,778
24-Feb-2022	₹38.00	₹40.00	₹36.55	₹36.75	-10.04% [-₹4.10]	21,97,047
23-Feb-2022	₹41.35	₹41.55	₹40.25	₹40.85	2.12% [₹0.85]	8,52,901
22-Feb-2022	₹39.10	₹40.40	₹38.60	₹40.00	-1.84% [-₹0.75]	17,90,289
21-Feb-2022	₹43.00	₹43.00	₹39.05	₹40.75	-5.78% [-₹2.50]	13,27,450
18-Feb-2022	₹44.70	₹44.70	₹42.50	₹43.25	-2.92% [-₹1.30]	7,24,927
17-Feb-2022	₹45.50	₹46.25	₹44.15	₹44.55	-1.22% [-₹0.55]	8,67,687
16-Feb-2022	₹44.50	₹45.75	₹44.50	₹45.10	2.97% [₹1.30]	12,86,092
15-Feb-2022	₹42.15	₹44.05	₹41.70	₹43.80	3.91% [₹1.65]	16,12,997
14-Feb-2022	₹43.65	₹44.00	₹41.70	₹42.15	-7.06% [-₹3.20]	24,04,692
11-Feb-2022	₹46.45	₹46.95	₹45.05	₹45.35	-3.72% [-₹1.75]	15,29,573
10-Feb-2022	₹47.45	₹48.20	₹46.95	₹47.10	-0.32% [-₹0.15]	15,03,356
09-Feb-2022	₹47.65	₹48.80	₹46.50	₹47.25	-0.84% [-₹0.40]	18,81,872
08-Feb-2022	₹51.10	₹51.65	₹46.80	₹47.65	-6.48% [-₹3.30]	41,13,094
07-Feb-2022	₹52.50	₹53.20	₹50.75	₹50.95	-2.39% [-₹1.25]	13,68,266
04-Feb-2022	₹52.65	₹53.30	₹52.10	₹52.20	-0.19% [-₹0.10]	8,50,690
03-Feb-2022	₹52.40	₹53.50	₹51.90	₹52.30	0.67% [₹0.35]	13,13,986
02-Feb-2022	₹51.50	₹52.45	₹51.50	₹51.95	1.17% [₹0.60]	8,32,090
01-Feb-2022	₹51.70	₹51.95	₹50.85	₹51.35	0.39% [₹0.20]	10,51,375
31-Jan-2022	₹51.30	₹51.85	₹51.00	₹51.15	0.89% [₹0.45]	7,59,566
28-Jan-2022	₹51.20	₹52.00	₹50.25	₹50.70	0.00% [₹0.00]	12,07,536
27-Jan-2022	₹50.70	₹51.35	₹49.85	₹50.70	-0.69% [-₹0.35]	10,45,505
25-Jan-2022	₹49.80	₹51.40	₹48.55	₹51.05	2.41% [₹1.20]	14,74,375
24-Jan-2022	₹51.90	₹52.00	₹48.85	₹49.85	-4.41% [-₹2.30]	21,31,323
21-Jan-2022	₹52.70	₹53.70	₹51.55	₹52.15	-1.60% [-₹0.85]	17,17,679
20-Jan-2022	₹53.60	₹53.90	₹52.80	₹53.00	-1.12% [-₹0.60]	12,05,875
19-Jan-2022	₹53.90	₹54.15	₹53.00	₹53.60	-1.47% [-₹0.80]	12,54,874
18-Jan-2022	₹56.40	₹56.50	₹54.05	₹54.40	-3.12% [-₹1.75]	15,70,573
17-Jan-2022	₹54.95	₹56.70	₹54.60	₹56.15	2.74% [₹1.50]	28,65,493
14-Jan-2022	₹54.40	₹55.75	₹54.25	₹54.65	-0.36% [-₹0.20]	16,53,983
13-Jan-2022	₹55.50	₹55.75	₹54.60	₹54.85	-0.81% [-₹0.45]	15,04,969
12-Jan-2022	₹57.00	₹57.50	₹54.80	₹55.30	-2.30% [-₹1.30]	26,89,932
11-Jan-2022	₹56.75	₹57.90	₹56.20	₹56.60	0.09% [₹0.05]	22,38,334
10-Jan-2022	₹57.15	₹57.30	₹56.30	₹56.55	-0.26% [-₹0.15]	21,56,206
07-Jan-2022	₹58.00	₹58.25	₹56.35	₹56.70	-1.73% [-₹1.00]	19,71,473
06-Jan-2022	₹57.80	₹58.90	₹57.55	₹57.70	-1.03% [-₹0.60]	22,45,549
05-Jan-2022	₹57.50	₹60.50	₹57.45	₹58.30	2.73% [₹1.55]	67,37,238
04-Jan-2022	₹57.75	₹58.40	₹56.40	₹56.75	-1.05% [-₹0.60]	22,49,899
03-Jan-2022	₹56.70	₹58.60	₹56.00	₹57.35	1.96% [₹1.10]	43,98,215
31-Dec-2021	₹56.00	₹56.80	₹56.00	₹56.25	0.72% [₹0.40]	14,12,698
30-Dec-2021	₹55.90	₹57.55	₹55.55	₹55.85	-0.09% [-₹0.05]	20,56,027
29-Dec-2021	₹56.75	₹57.65	₹55.50	₹55.90	-1.50% [-₹0.85]	15,74,093
28-Dec-2021	₹57.50	₹58.35	₹56.00	₹56.75	-0.61% [-₹0.35]	26,69,691
27-Dec-2021	₹53.65	₹58.50	₹52.80	₹57.10	6.53% [₹3.50]	48,87,702
24-Dec-2021	₹55.70	₹55.75	₹53.30	₹53.60	-3.07% [-₹1.70]	19,67,403
23-Dec-2021	₹52.80	₹56.25	₹52.30	₹55.30	5.94% [₹3.10]	37,41,575
22-Dec-2021	₹50.75	₹52.85	₹50.65	₹52.20	3.67% [₹1.85]	15,62,684
21-Dec-2021	₹50.20	₹51.70	₹50.05	₹50.35	0.70% [₹0.35]	13,52,740
20-Dec-2021	₹51.00	₹52.05	₹49.30	₹50.00	-3.85% [-₹2.00]	23,37,881
17-Dec-2021	₹53.35	₹53.50	₹51.80	₹52.00	-2.99% [-₹1.60]	15,79,091
16-Dec-2021	₹55.20	₹55.75	₹53.30	₹53.60	-2.01% [-₹1.10]	17,82,668
15-Dec-2021	₹56.55	₹56.95	₹54.30	₹54.70	-2.93% [-₹1.65]	17,55,595
14-Dec-2021	₹56.20	₹57.90	₹56.00	₹56.35	-0.35% [-₹0.20]	21,02,589
13-Dec-2021	₹57.10	₹58.70	₹56.25	₹56.55	0.35% [₹0.20]	28,18,902
10-Dec-2021	₹56.90	₹58.35	₹56.10	₹56.35	-0.79% [-₹0.45]	24,50,622
09-Dec-2021	₹55.75	₹58.70	₹55.55	₹56.80	2.43% [₹1.35]	60,13,399
08-Dec-2021	₹56.75	₹57.10	₹54.65	₹55.45	-1.51% [-₹0.85]	31,18,686
07-Dec-2021	₹58.95	₹59.80	₹55.80	₹56.30	-3.10% [-₹1.80]	55,57,774
06-Dec-2021	₹52.85	₹60.30	₹52.85	₹58.10	10.35% [₹5.45]	2,26,02,320
03-Dec-2021	₹50.50	₹53.45	₹50.50	₹52.65	3.24% [₹1.65]	35,49,573
02-Dec-2021	₹50.60	₹51.50	₹50.20	₹51.00	1.29% [₹0.65]	13,01,782
01-Dec-2021	₹51.75	₹52.25	₹50.15	₹50.35	-1.95% [-₹1.00]	14,03,248