Mahanagar Telephone Nigam Limited [MTNL]

31-Mar-2023
Open : ₹18.80
High : ₹18.80
Low : ₹17.75
Close : ₹18.05
-2.70% [-₹0.50]

Moving Average

NameValueAction
Simple Moving Average (9) 18.30 Sell
Simple Moving Average (21) 19.21 Sell
Simple Moving Average (25) 19.31 Sell
Simple Moving Average (50) 21.25 Sell
Simple Moving Average (100) 22.82 Sell
Simple Moving Average (200) 22.60 Sell
NameValueAction
Exponential Moving Average (9) 18.29 Sell
Exponential Moving Average (21) 19.10 Sell
Exponential Moving Average (25) 19.36 Sell
Exponential Moving Average (50) 20.67 Sell
Exponential Moving Average (100) 21.87 Sell
Exponential Moving Average (200) 22.92 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 18.63 - -
R3 19.70 19.25 18.34 19.63 -
R2 19.25 18.85 18.24 19.21 -
R1 18.65 18.60 18.15 18.58 18.42
P 18.20 18.20 18.20 18.16 18.09
S1 17.60 17.80 17.95 17.53 17.37
S2 17.15 17.55 17.86 19.21 -
S3 16.55 17.15 17.76 16.48 -
S4 - - 17.47 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹18.80 ₹18.80 ₹17.75 ₹18.05 -2.70% [-₹0.50] 17,32,866
29-Mar-2023 ₹17.10 ₹18.85 ₹17.05 ₹18.55 8.48% [₹1.45] 40,17,477
28-Mar-2023 ₹17.20 ₹17.35 ₹16.60 ₹17.10 -0.58% [-₹0.10] 19,89,747
27-Mar-2023 ₹18.20 ₹18.25 ₹16.85 ₹17.20 -5.75% [-₹1.05] 22,23,169
24-Mar-2023 ₹18.75 ₹19.05 ₹18.00 ₹18.25 -2.93% [-₹0.55] 11,49,248
23-Mar-2023 ₹18.90 ₹19.15 ₹18.65 ₹18.80 -0.79% [-₹0.15] 11,27,638
22-Mar-2023 ₹18.90 ₹19.70 ₹18.85 ₹18.95 0.26% [₹0.05] 13,75,302
21-Mar-2023 ₹18.95 ₹19.30 ₹18.85 ₹18.90 0.00% [₹0.00] 7,86,278
20-Mar-2023 ₹19.15 ₹19.15 ₹18.65 ₹18.90 -0.53% [-₹0.10] 4,54,311
17-Mar-2023 ₹19.00 ₹19.20 ₹18.90 ₹19.00 0.26% [₹0.05] 6,09,916
16-Mar-2023 ₹18.85 ₹19.30 ₹18.15 ₹18.95 0.53% [₹0.10] 12,36,215
15-Mar-2023 ₹19.25 ₹19.40 ₹18.60 ₹18.85 -1.05% [-₹0.20] 5,91,277
14-Mar-2023 ₹19.50 ₹19.50 ₹19.00 ₹19.05 -1.80% [-₹0.35] 9,02,625
13-Mar-2023 ₹20.35 ₹20.40 ₹19.30 ₹19.40 -4.20% [-₹0.85] 14,24,150
10-Mar-2023 ₹20.40 ₹20.55 ₹20.05 ₹20.25 -1.70% [-₹0.35] 9,38,276
09-Mar-2023 ₹20.95 ₹21.45 ₹20.50 ₹20.60 -1.20% [-₹0.25] 13,79,083
08-Mar-2023 ₹20.60 ₹21.05 ₹20.35 ₹20.85 1.46% [₹0.30] 14,67,597
06-Mar-2023 ₹20.70 ₹20.90 ₹20.40 ₹20.55 0.49% [₹0.10] 9,35,265
03-Mar-2023 ₹20.45 ₹21.00 ₹20.35 ₹20.45 0.74% [₹0.15] 14,50,268
02-Mar-2023 ₹20.35 ₹20.60 ₹20.15 ₹20.30 -0.49% [-₹0.10] 8,70,164
01-Mar-2023 ₹19.85 ₹20.70 ₹19.75 ₹20.40 3.29% [₹0.65] 17,60,103
28-Feb-2023 ₹19.50 ₹20.05 ₹19.35 ₹19.75 1.80% [₹0.35] 16,03,514
27-Feb-2023 ₹20.00 ₹20.15 ₹19.25 ₹19.40 -3.72% [-₹0.75] 15,24,163
24-Feb-2023 ₹20.10 ₹20.50 ₹19.90 ₹20.15 0.50% [₹0.10] 18,50,456
23-Feb-2023 ₹20.40 ₹20.45 ₹19.80 ₹20.05 -1.23% [-₹0.25] 14,03,747
22-Feb-2023 ₹21.15 ₹21.40 ₹20.15 ₹20.30 -4.69% [-₹1.00] 21,29,177
21-Feb-2023 ₹21.30 ₹21.60 ₹21.10 ₹21.30 -0.23% [-₹0.05] 10,66,388
20-Feb-2023 ₹21.90 ₹21.90 ₹21.15 ₹21.35 -2.29% [-₹0.50] 13,23,148
17-Feb-2023 ₹22.05 ₹22.35 ₹21.75 ₹21.85 -1.35% [-₹0.30] 18,91,604
16-Feb-2023 ₹23.25 ₹23.35 ₹21.90 ₹22.15 -3.28% [-₹0.75] 36,41,548
15-Feb-2023 ₹21.45 ₹23.90 ₹21.45 ₹22.90 5.53% [₹1.20] 1,45,19,128
14-Feb-2023 ₹21.90 ₹22.00 ₹21.40 ₹21.70 -0.91% [-₹0.20] 12,38,848
13-Feb-2023 ₹22.30 ₹22.40 ₹21.75 ₹21.90 -1.35% [-₹0.30] 13,93,142
10-Feb-2023 ₹22.35 ₹22.65 ₹22.15 ₹22.20 0.00% [₹0.00] 8,91,204
09-Feb-2023 ₹22.60 ₹22.60 ₹22.10 ₹22.20 -1.33% [-₹0.30] 13,60,555
08-Feb-2023 ₹22.15 ₹23.80 ₹22.05 ₹22.50 2.04% [₹0.45] 41,54,703
07-Feb-2023 ₹22.75 ₹22.95 ₹22.00 ₹22.05 -2.00% [-₹0.45] 20,42,231
06-Feb-2023 ₹22.20 ₹22.85 ₹22.20 ₹22.50 0.67% [₹0.15] 16,89,815
03-Feb-2023 ₹23.05 ₹23.15 ₹22.00 ₹22.35 -1.97% [-₹0.45] 19,38,114
02-Feb-2023 ₹22.75 ₹23.95 ₹22.50 ₹22.80 -1.08% [-₹0.25] 24,37,995
01-Feb-2023 ₹24.15 ₹24.40 ₹22.60 ₹23.05 -3.35% [-₹0.80] 24,53,473
31-Jan-2023 ₹23.25 ₹24.05 ₹23.15 ₹23.85 3.25% [₹0.75] 25,61,281
30-Jan-2023 ₹23.00 ₹24.00 ₹22.50 ₹23.10 -1.91% [-₹0.45] 40,10,849
27-Jan-2023 ₹24.80 ₹24.95 ₹23.00 ₹23.55 -4.85% [-₹1.20] 41,66,035
25-Jan-2023 ₹24.95 ₹25.50 ₹24.40 ₹24.75 -1.20% [-₹0.30] 36,15,557
24-Jan-2023 ₹25.75 ₹25.85 ₹24.80 ₹25.05 -2.72% [-₹0.70] 44,93,619
23-Jan-2023 ₹26.20 ₹26.75 ₹25.50 ₹25.75 -1.15% [-₹0.30] 59,27,778
20-Jan-2023 ₹27.30 ₹27.30 ₹25.50 ₹26.05 -4.05% [-₹1.10] 48,95,457
19-Jan-2023 ₹27.15 ₹28.00 ₹26.80 ₹27.15 -0.37% [-₹0.10] 1,13,98,958
18-Jan-2023 ₹25.40 ₹28.20 ₹25.20 ₹27.25 7.92% [₹2.00] 2,29,87,528
17-Jan-2023 ₹25.45 ₹25.65 ₹25.10 ₹25.25 -0.39% [-₹0.10] 48,83,370
16-Jan-2023 ₹25.95 ₹26.15 ₹25.25 ₹25.35 -2.12% [-₹0.55] 57,56,014
13-Jan-2023 ₹24.90 ₹26.90 ₹24.90 ₹25.90 4.23% [₹1.05] 1,31,82,414
12-Jan-2023 ₹25.00 ₹25.20 ₹24.30 ₹24.85 -0.20% [-₹0.05] 1,15,13,375
11-Jan-2023 ₹24.95 ₹25.50 ₹24.60 ₹24.90 0.40% [₹0.10] 1,04,87,727
10-Jan-2023 ₹25.80 ₹25.95 ₹24.55 ₹24.80 -3.13% [-₹0.80] 83,78,126
09-Jan-2023 ₹24.80 ₹26.45 ₹24.75 ₹25.60 4.07% [₹1.00] 1,06,16,587
06-Jan-2023 ₹25.20 ₹25.25 ₹24.40 ₹24.60 -1.80% [-₹0.45] 17,74,285
05-Jan-2023 ₹25.65 ₹25.80 ₹24.90 ₹25.05 -1.76% [-₹0.45] 28,15,913
04-Jan-2023 ₹26.20 ₹26.35 ₹25.35 ₹25.50 -2.30% [-₹0.60] 88,37,633
03-Jan-2023 ₹26.25 ₹26.50 ₹25.75 ₹26.10 -0.38% [-₹0.10] 1,15,47,123
02-Jan-2023 ₹26.40 ₹26.60 ₹25.75 ₹26.20 0.19% [₹0.05] 63,34,534
30-Dec-2022 ₹26.30 ₹26.80 ₹26.05 ₹26.15 0.38% [₹0.10] 27,97,492
29-Dec-2022 ₹25.70 ₹26.70 ₹25.45 ₹26.05 1.17% [₹0.30] 44,37,428
28-Dec-2022 ₹23.80 ₹26.80 ₹23.70 ₹25.75 7.29% [₹1.75] 1,36,44,428
27-Dec-2022 ₹24.30 ₹24.35 ₹23.50 ₹24.00 1.05% [₹0.25] 28,97,341
26-Dec-2022 ₹22.40 ₹24.20 ₹21.80 ₹23.75 7.22% [₹1.60] 63,55,450
23-Dec-2022 ₹24.45 ₹24.60 ₹21.75 ₹22.15 -9.96% [-₹2.45] 65,91,592
22-Dec-2022 ₹26.20 ₹26.45 ₹24.15 ₹24.60 -3.91% [-₹1.00] 61,76,667
21-Dec-2022 ₹29.60 ₹29.80 ₹25.00 ₹25.60 -11.88% [-₹3.45] 1,16,64,881
20-Dec-2022 ₹28.55 ₹29.45 ₹27.75 ₹29.05 1.57% [₹0.45] 1,10,37,684
19-Dec-2022 ₹29.50 ₹30.20 ₹28.40 ₹28.60 -2.22% [-₹0.65] 1,06,72,840
16-Dec-2022 ₹28.20 ₹30.30 ₹27.30 ₹29.25 5.03% [₹1.40] 2,63,68,134
15-Dec-2022 ₹25.65 ₹29.40 ₹25.50 ₹27.85 8.37% [₹2.15] 4,08,80,697
14-Dec-2022 ₹25.60 ₹26.75 ₹24.65 ₹25.70 0.98% [₹0.25] 71,17,896
13-Dec-2022 ₹25.65 ₹26.20 ₹25.30 ₹25.45 -0.20% [-₹0.05] 40,98,391
12-Dec-2022 ₹25.30 ₹25.75 ₹24.70 ₹25.50 0.39% [₹0.10] 41,01,722
09-Dec-2022 ₹24.20 ₹26.90 ₹24.05 ₹25.40 5.83% [₹1.40] 2,02,80,585
08-Dec-2022 ₹24.10 ₹24.45 ₹23.90 ₹24.00 -0.21% [-₹0.05] 9,76,557
07-Dec-2022 ₹24.30 ₹24.85 ₹23.75 ₹24.05 -0.41% [-₹0.10] 33,43,569
06-Dec-2022 ₹23.60 ₹24.50 ₹23.60 ₹24.15 2.33% [₹0.55] 26,76,042
05-Dec-2022 ₹23.85 ₹24.30 ₹23.55 ₹23.60 -0.42% [-₹0.10] 20,70,700
02-Dec-2022 ₹23.35 ₹24.35 ₹23.05 ₹23.70 1.72% [₹0.40] 26,10,188
01-Dec-2022 ₹23.80 ₹24.10 ₹23.15 ₹23.30 -1.27% [-₹0.30] 18,50,852
30-Nov-2022 ₹24.30 ₹24.30 ₹23.40 ₹23.60 -2.28% [-₹0.55] 20,40,150
29-Nov-2022 ₹25.00 ₹25.20 ₹24.00 ₹24.15 -3.21% [-₹0.80] 31,41,387
28-Nov-2022 ₹24.65 ₹25.45 ₹23.50 ₹24.95 1.84% [₹0.45] 70,02,992
25-Nov-2022 ₹23.00 ₹24.90 ₹22.80 ₹24.50 6.75% [₹1.55] 75,70,501
24-Nov-2022 ₹23.10 ₹23.75 ₹22.75 ₹22.95 0.44% [₹0.10] 42,18,829
23-Nov-2022 ₹21.30 ₹23.30 ₹21.30 ₹22.85 7.28% [₹1.55] 45,89,052
22-Nov-2022 ₹21.30 ₹21.65 ₹21.20 ₹21.30 0.00% [₹0.00] 8,76,372
21-Nov-2022 ₹21.10 ₹21.90 ₹21.05 ₹21.30 0.24% [₹0.05] 10,07,340
18-Nov-2022 ₹21.45 ₹21.65 ₹21.20 ₹21.25 -1.39% [-₹0.30] 5,27,061
17-Nov-2022 ₹21.50 ₹21.70 ₹21.35 ₹21.55 0.23% [₹0.05] 7,25,040
14-Nov-2022 ₹21.60 ₹21.80 ₹21.20 ₹21.40 -0.93% [-₹0.20] 7,37,206
11-Nov-2022 ₹22.05 ₹22.20 ₹21.55 ₹21.60 -0.92% [-₹0.20] 7,76,686
10-Nov-2022 ₹22.65 ₹22.65 ₹21.65 ₹21.80 -1.58% [-₹0.35] 15,76,227
09-Nov-2022 ₹21.50 ₹22.60 ₹21.30 ₹22.15 3.99% [₹0.85] 27,91,725
07-Nov-2022 ₹21.35 ₹21.80 ₹21.15 ₹21.30 0.24% [₹0.05] 10,96,267
04-Nov-2022 ₹21.65 ₹21.70 ₹21.20 ₹21.25 -1.16% [-₹0.25] 6,85,870
03-Nov-2022 ₹20.90 ₹21.75 ₹20.80 ₹21.50 2.87% [₹0.60] 16,51,538
31-Oct-2022 ₹20.70 ₹21.15 ₹20.60 ₹20.85 1.21% [₹0.25] 6,91,426
27-Oct-2022 ₹21.00 ₹21.05 ₹20.55 ₹20.75 -0.48% [-₹0.10] 4,99,490
25-Oct-2022 ₹21.10 ₹21.10 ₹20.80 ₹20.85 0.24% [₹0.05] 5,86,978
24-Oct-2022 ₹21.00 ₹21.05 ₹20.70 ₹20.80 0.00% [₹0.00] 2,83,319
20-Oct-2022 ₹21.20 ₹21.35 ₹20.80 ₹21.00 -0.47% [-₹0.10] 8,74,995
19-Oct-2022 ₹21.50 ₹21.70 ₹20.90 ₹21.10 -0.94% [-₹0.20] 17,39,994
18-Oct-2022 ₹21.60 ₹21.70 ₹21.20 ₹21.30 -0.47% [-₹0.10] 7,61,328
17-Oct-2022 ₹21.50 ₹21.75 ₹21.25 ₹21.40 0.00% [₹0.00] 7,45,818
14-Oct-2022 ₹22.00 ₹22.30 ₹21.30 ₹21.40 -0.23% [-₹0.05] 14,45,247
13-Oct-2022 ₹21.70 ₹21.80 ₹21.35 ₹21.45 -0.92% [-₹0.20] 7,02,707
12-Oct-2022 ₹21.60 ₹22.10 ₹21.50 ₹21.65 0.46% [₹0.10] 9,61,554
11-Oct-2022 ₹21.90 ₹23.70 ₹21.30 ₹21.55 -1.37% [-₹0.30] 36,17,243
10-Oct-2022 ₹22.00 ₹22.20 ₹21.65 ₹21.85 -2.24% [-₹0.50] 9,45,073
07-Oct-2022 ₹22.35 ₹22.80 ₹22.05 ₹22.35 1.36% [₹0.30] 20,04,541
06-Oct-2022 ₹22.00 ₹22.40 ₹21.60 ₹22.05 1.15% [₹0.25] 16,11,040
04-Oct-2022 ₹21.45 ₹21.95 ₹21.40 ₹21.80 3.07% [₹0.65] 13,80,388
03-Oct-2022 ₹21.85 ₹21.95 ₹21.00 ₹21.15 -2.53% [-₹0.55] 10,35,588
30-Sep-2022 ₹21.00 ₹22.30 ₹20.90 ₹21.70 4.08% [₹0.85] 14,10,201
29-Sep-2022 ₹21.60 ₹22.15 ₹20.50 ₹20.85 -2.57% [-₹0.55] 14,65,520
28-Sep-2022 ₹21.70 ₹21.90 ₹21.30 ₹21.40 -2.28% [-₹0.50] 7,69,511
26-Sep-2022 ₹22.55 ₹22.60 ₹21.55 ₹21.75 -4.40% [-₹1.00] 10,53,490
23-Sep-2022 ₹23.30 ₹23.45 ₹22.60 ₹22.75 -1.73% [-₹0.40] 12,45,498
22-Sep-2022 ₹23.15 ₹23.45 ₹23.00 ₹23.15 0.43% [₹0.10] 9,68,178
21-Sep-2022 ₹23.50 ₹23.70 ₹23.00 ₹23.05 -1.50% [-₹0.35] 8,24,790
20-Sep-2022 ₹23.90 ₹24.10 ₹23.30 ₹23.40 -0.43% [-₹0.10] 11,05,028
19-Sep-2022 ₹23.65 ₹24.10 ₹23.40 ₹23.50 -0.63% [-₹0.15] 11,22,852
16-Sep-2022 ₹24.45 ₹24.50 ₹23.30 ₹23.65 -2.47% [-₹0.60] 15,34,647
15-Sep-2022 ₹24.55 ₹24.80 ₹24.20 ₹24.25 -0.41% [-₹0.10] 11,51,183
14-Sep-2022 ₹24.50 ₹24.70 ₹24.20 ₹24.35 -1.81% [-₹0.45] 17,30,958
13-Sep-2022 ₹25.35 ₹25.35 ₹24.70 ₹24.80 -1.39% [-₹0.35] 16,44,085
12-Sep-2022 ₹25.05 ₹25.60 ₹24.80 ₹25.15 1.21% [₹0.30] 42,48,374
09-Sep-2022 ₹25.35 ₹25.40 ₹24.55 ₹24.85 -0.80% [-₹0.20] 22,09,181
08-Sep-2022 ₹24.95 ₹25.45 ₹24.90 ₹25.05 1.01% [₹0.25] 17,75,876
07-Sep-2022 ₹24.55 ₹25.45 ₹24.55 ₹24.80 0.00% [₹0.00] 27,80,308
06-Sep-2022 ₹24.95 ₹25.30 ₹24.60 ₹24.80 0.61% [₹0.15] 27,84,707
05-Sep-2022 ₹24.60 ₹25.85 ₹24.40 ₹24.65 1.02% [₹0.25] 36,83,942
02-Sep-2022 ₹25.00 ₹25.20 ₹24.30 ₹24.40 -1.61% [-₹0.40] 16,15,988
01-Sep-2022 ₹25.10 ₹25.40 ₹24.70 ₹24.80 -1.98% [-₹0.50] 18,45,852
30-Aug-2022 ₹25.15 ₹26.00 ₹25.05 ₹25.30 0.40% [₹0.10] 37,85,769
29-Aug-2022 ₹23.90 ₹26.00 ₹23.70 ₹25.20 2.23% [₹0.55] 53,14,534
26-Aug-2022 ₹25.00 ₹25.25 ₹24.50 ₹24.65 0.61% [₹0.15] 16,48,954
25-Aug-2022 ₹25.20 ₹25.60 ₹24.20 ₹24.50 -2.20% [-₹0.55] 31,34,878
24-Aug-2022 ₹24.40 ₹26.60 ₹24.40 ₹25.05 1.62% [₹0.40] 51,79,673
23-Aug-2022 ₹24.35 ₹25.10 ₹24.30 ₹24.65 0.00% [₹0.00] 21,85,925
22-Aug-2022 ₹25.50 ₹25.50 ₹24.50 ₹24.65 -2.57% [-₹0.65] 24,07,614
19-Aug-2022 ₹25.75 ₹26.60 ₹25.05 ₹25.30 6.08% [₹1.45] 2,06,76,284
18-Aug-2022 ₹23.80 ₹24.40 ₹23.60 ₹23.85 1.49% [₹0.35] 23,80,199
17-Aug-2022 ₹23.35 ₹23.85 ₹23.10 ₹23.50 1.29% [₹0.30] 20,37,195
16-Aug-2022 ₹23.75 ₹23.85 ₹23.05 ₹23.20 -1.49% [-₹0.35] 15,60,177
12-Aug-2022 ₹23.70 ₹24.10 ₹23.40 ₹23.55 -0.42% [-₹0.10] 10,63,869
11-Aug-2022 ₹23.70 ₹24.20 ₹23.40 ₹23.65 0.64% [₹0.15] 19,71,183
10-Aug-2022 ₹23.25 ₹24.10 ₹23.25 ₹23.50 0.00% [₹0.00] 21,83,061
05-Aug-2022 ₹23.45 ₹24.70 ₹22.85 ₹24.15 5.23% [₹1.20] 63,70,126
04-Aug-2022 ₹23.95 ₹24.10 ₹22.70 ₹22.95 -3.16% [-₹0.75] 30,18,291
03-Aug-2022 ₹24.25 ₹24.45 ₹23.40 ₹23.70 -1.46% [-₹0.35] 25,73,437
02-Aug-2022 ₹24.20 ₹24.65 ₹23.80 ₹24.05 -0.62% [-₹0.15] 25,97,154
01-Aug-2022 ₹25.10 ₹25.60 ₹24.00 ₹24.20 -2.22% [-₹0.55] 43,52,111
29-Jul-2022 ₹25.90 ₹26.35 ₹24.40 ₹24.75 -5.71% [-₹1.50] 58,88,881
28-Jul-2022 ₹26.90 ₹28.45 ₹25.25 ₹26.25 2.14% [₹0.55] 1,99,85,073
27-Jul-2022 ₹22.65 ₹26.75 ₹22.25 ₹25.70 14.99% [₹3.35] 1,80,03,193
26-Jul-2022 ₹23.00 ₹23.30 ₹22.20 ₹22.35 -2.40% [-₹0.55] 18,91,564
25-Jul-2022 ₹23.95 ₹23.95 ₹22.55 ₹22.90 -3.58% [-₹0.85] 22,93,482
22-Jul-2022 ₹24.60 ₹24.65 ₹23.60 ₹23.75 -2.46% [-₹0.60] 17,08,101
21-Jul-2022 ₹24.50 ₹25.00 ₹24.25 ₹24.35 0.00% [₹0.00] 17,35,534
20-Jul-2022 ₹24.35 ₹25.45 ₹24.10 ₹24.35 1.25% [₹0.30] 59,64,454
19-Jul-2022 ₹22.95 ₹25.40 ₹22.90 ₹24.05 3.66% [₹0.85] 75,02,346
18-Jul-2022 ₹23.70 ₹23.95 ₹23.05 ₹23.20 -1.90% [-₹0.45] 19,87,365
15-Jul-2022 ₹23.70 ₹24.45 ₹22.80 ₹23.65 0.42% [₹0.10] 55,62,674
14-Jul-2022 ₹25.10 ₹25.75 ₹23.25 ₹23.55 -5.80% [-₹1.45] 55,43,042
13-Jul-2022 ₹25.05 ₹26.80 ₹24.60 ₹25.00 -0.20% [-₹0.05] 1,29,03,827
12-Jul-2022 ₹23.55 ₹26.85 ₹22.75 ₹25.05 7.97% [₹1.85] 3,12,10,514
11-Jul-2022 ₹20.60 ₹23.20 ₹19.90 ₹23.20 19.90% [₹3.85] 1,40,92,483
08-Jul-2022 ₹19.55 ₹19.65 ₹19.25 ₹19.35 0.00% [₹0.00] 4,09,352
07-Jul-2022 ₹19.30 ₹19.55 ₹19.15 ₹19.35 1.31% [₹0.25] 3,99,402
06-Jul-2022 ₹18.90 ₹19.85 ₹18.80 ₹19.10 1.60% [₹0.30] 9,79,829
05-Jul-2022 ₹18.95 ₹19.40 ₹18.70 ₹18.80 -0.27% [-₹0.05] 4,90,674
04-Jul-2022 ₹18.90 ₹19.10 ₹18.75 ₹18.85 0.53% [₹0.10] 2,34,284
01-Jul-2022 ₹18.70 ₹19.10 ₹18.70 ₹18.75 -0.53% [-₹0.10] 5,23,221
30-Jun-2022 ₹19.15 ₹19.40 ₹18.65 ₹18.85 -1.05% [-₹0.20] 6,80,729
29-Jun-2022 ₹18.85 ₹19.70 ₹18.60 ₹19.05 0.26% [₹0.05] 9,37,078
28-Jun-2022 ₹19.10 ₹19.25 ₹18.70 ₹19.00 -0.52% [-₹0.10] 5,70,012
27-Jun-2022 ₹19.35 ₹19.50 ₹18.95 ₹19.10 0.53% [₹0.10] 6,97,506
24-Jun-2022 ₹19.25 ₹19.80 ₹18.35 ₹19.00 0.00% [₹0.00] 15,42,266
22-Jun-2022 ₹18.90 ₹20.80 ₹18.55 ₹19.35 2.11% [₹0.40] 35,42,193
21-Jun-2022 ₹17.75 ₹19.35 ₹17.40 ₹18.95 9.86% [₹1.70] 14,06,004
20-Jun-2022 ₹19.25 ₹19.40 ₹16.65 ₹17.25 -9.45% [-₹1.80] 12,09,915
17-Jun-2022 ₹19.40 ₹19.60 ₹18.80 ₹19.05 -0.52% [-₹0.10] 7,28,087
16-Jun-2022 ₹20.30 ₹20.75 ₹18.85 ₹19.15 -4.25% [-₹0.85] 8,31,731
15-Jun-2022 ₹19.80 ₹20.50 ₹19.75 ₹20.00 2.04% [₹0.40] 8,23,388
14-Jun-2022 ₹19.30 ₹20.15 ₹19.30 ₹19.60 0.51% [₹0.10] 5,30,119
13-Jun-2022 ₹20.65 ₹20.65 ₹19.30 ₹19.50 -7.14% [-₹1.50] 11,83,334
10-Jun-2022 ₹20.70 ₹21.40 ₹20.50 ₹21.00 0.72% [₹0.15] 6,09,255
09-Jun-2022 ₹21.20 ₹21.20 ₹20.75 ₹20.85 -0.95% [-₹0.20] 3,63,539
08-Jun-2022 ₹21.65 ₹21.65 ₹21.00 ₹21.05 -1.64% [-₹0.35] 5,53,025
07-Jun-2022 ₹21.85 ₹21.85 ₹21.25 ₹21.40 -1.15% [-₹0.25] 4,68,093
06-Jun-2022 ₹21.90 ₹21.95 ₹21.50 ₹21.65 -0.92% [-₹0.20] 3,04,581
03-Jun-2022 ₹22.00 ₹22.65 ₹21.75 ₹21.85 0.23% [₹0.05] 8,29,138
02-Jun-2022 ₹21.90 ₹22.15 ₹21.65 ₹21.80 -0.23% [-₹0.05] 5,40,574
01-Jun-2022 ₹22.00 ₹22.20 ₹21.70 ₹21.85 0.00% [₹0.00] 4,42,778
31-May-2022 ₹21.75 ₹22.35 ₹21.60 ₹21.85 0.23% [₹0.05] 9,37,338
30-May-2022 ₹21.85 ₹22.15 ₹21.65 ₹21.80 1.16% [₹0.25] 6,91,057
27-May-2022 ₹21.95 ₹22.00 ₹21.30 ₹21.55 0.23% [₹0.05] 6,23,194
26-May-2022 ₹21.10 ₹21.80 ₹20.05 ₹21.50 3.61% [₹0.75] 12,08,294
25-May-2022 ₹21.75 ₹21.95 ₹20.65 ₹20.75 -4.38% [-₹0.95] 5,93,703
24-May-2022 ₹22.30 ₹22.35 ₹21.60 ₹21.70 -2.03% [-₹0.45] 4,94,145
23-May-2022 ₹22.65 ₹22.90 ₹22.00 ₹22.15 -2.21% [-₹0.50] 6,32,693
20-May-2022 ₹22.30 ₹23.10 ₹22.30 ₹22.65 2.49% [₹0.55] 6,63,399
19-May-2022 ₹22.40 ₹22.55 ₹21.95 ₹22.10 -2.64% [-₹0.60] 6,87,570
18-May-2022 ₹22.40 ₹23.30 ₹22.35 ₹22.70 1.11% [₹0.25] 9,80,573
17-May-2022 ₹22.00 ₹22.70 ₹21.70 ₹22.45 2.98% [₹0.65] 8,87,630
16-May-2022 ₹21.90 ₹22.20 ₹21.30 ₹21.80 0.93% [₹0.20] 9,70,715
13-May-2022 ₹21.85 ₹22.70 ₹21.50 ₹21.60 0.47% [₹0.10] 11,54,160
12-May-2022 ₹21.75 ₹22.15 ₹21.25 ₹21.50 -3.15% [-₹0.70] 11,62,226
11-May-2022 ₹21.90 ₹24.95 ₹20.80 ₹22.20 2.30% [₹0.50] 78,47,266
10-May-2022 ₹22.70 ₹23.45 ₹21.50 ₹21.70 -4.62% [-₹1.05] 9,52,203
09-May-2022 ₹23.10 ₹23.30 ₹22.50 ₹22.75 -0.87% [-₹0.20] 8,65,246
06-May-2022 ₹23.60 ₹23.80 ₹22.70 ₹22.95 -4.18% [-₹1.00] 11,35,002
05-May-2022 ₹24.40 ₹25.20 ₹23.85 ₹23.95 -0.83% [-₹0.20] 7,47,893
04-May-2022 ₹25.40 ₹25.40 ₹24.05 ₹24.15 -3.78% [-₹0.95] 11,06,102
02-May-2022 ₹25.35 ₹25.70 ₹24.85 ₹25.10 -2.14% [-₹0.55] 11,08,599
29-Apr-2022 ₹24.65 ₹27.40 ₹24.10 ₹25.65 5.56% [₹1.35] 62,99,102
28-Apr-2022 ₹24.60 ₹24.80 ₹24.00 ₹24.30 -0.41% [-₹0.10] 7,79,958
27-Apr-2022 ₹24.25 ₹24.85 ₹24.10 ₹24.40 -0.81% [-₹0.20] 8,67,486
26-Apr-2022 ₹25.10 ₹25.70 ₹24.50 ₹24.60 -0.81% [-₹0.20] 9,81,273
25-Apr-2022 ₹25.60 ₹25.75 ₹24.50 ₹24.80 -3.88% [-₹1.00] 13,41,636
22-Apr-2022 ₹25.40 ₹26.65 ₹25.25 ₹25.80 1.18% [₹0.30] 23,49,199
21-Apr-2022 ₹24.95 ₹25.85 ₹24.80 ₹25.50 3.03% [₹0.75] 12,39,914
20-Apr-2022 ₹25.00 ₹25.85 ₹24.45 ₹24.75 -1.00% [-₹0.25] 15,08,862
19-Apr-2022 ₹26.15 ₹26.40 ₹24.20 ₹25.00 -3.29% [-₹0.85] 16,09,144
18-Apr-2022 ₹26.90 ₹26.90 ₹25.70 ₹25.85 -4.08% [-₹1.10] 11,38,931
13-Apr-2022 ₹26.30 ₹27.40 ₹26.10 ₹26.95 3.26% [₹0.85] 22,27,369
12-Apr-2022 ₹26.95 ₹26.95 ₹25.80 ₹26.10 -2.79% [-₹0.75] 17,63,472
11-Apr-2022 ₹28.25 ₹28.25 ₹26.70 ₹26.85 -4.28% [-₹1.20] 20,74,393
08-Apr-2022 ₹29.75 ₹30.30 ₹27.90 ₹28.05 -4.10% [-₹1.20] 38,97,282
07-Apr-2022 ₹28.00 ₹30.50 ₹26.80 ₹29.25 11.85% [₹3.10] 1,45,19,149
06-Apr-2022 ₹24.50 ₹26.70 ₹24.45 ₹26.15 5.23% [₹1.30] 74,77,145
05-Apr-2022 ₹24.55 ₹25.40 ₹24.20 ₹24.85 1.22% [₹0.30] 30,59,015
04-Apr-2022 ₹23.90 ₹25.15 ₹23.65 ₹24.55 4.03% [₹0.95] 44,51,391
01-Apr-2022 ₹22.70 ₹24.20 ₹22.55 ₹23.60 4.42% [₹1.00] 27,29,540
31-Mar-2022 ₹23.30 ₹23.60 ₹22.50 ₹22.60 -1.95% [-₹0.45] 12,86,101
30-Mar-2022 ₹22.35 ₹24.10 ₹22.35 ₹23.05 2.90% [₹0.65] 60,61,498
29-Mar-2022 ₹21.85 ₹22.80 ₹21.75 ₹22.40 2.99% [₹0.65] 22,65,489
28-Mar-2022 ₹22.90 ₹22.90 ₹21.65 ₹21.75 -3.97% [-₹0.90] 10,83,348
25-Mar-2022 ₹23.00 ₹23.35 ₹22.60 ₹22.65 -1.31% [-₹0.30] 8,48,931
24-Mar-2022 ₹23.30 ₹23.50 ₹22.85 ₹22.95 -1.50% [-₹0.35] 12,10,679
23-Mar-2022 ₹23.70 ₹25.30 ₹23.15 ₹23.30 -0.85% [-₹0.20] 30,52,086
22-Mar-2022 ₹23.75 ₹23.95 ₹23.10 ₹23.50 -0.84% [-₹0.20] 12,89,482
21-Mar-2022 ₹23.70 ₹25.50 ₹23.50 ₹23.70 1.28% [₹0.30] 37,47,621
17-Mar-2022 ₹23.25 ₹24.10 ₹23.10 ₹23.40 1.96% [₹0.45] 21,09,077
16-Mar-2022 ₹23.10 ₹23.40 ₹22.85 ₹22.95 0.44% [₹0.10] 7,11,106
15-Mar-2022 ₹23.90 ₹23.95 ₹22.70 ₹22.85 -3.59% [-₹0.85] 11,63,895
14-Mar-2022 ₹24.00 ₹24.75 ₹23.60 ₹23.70 -0.63% [-₹0.15] 14,56,682
11-Mar-2022 ₹24.25 ₹24.60 ₹23.60 ₹23.85 -1.24% [-₹0.30] 16,04,318
10-Mar-2022 ₹25.10 ₹25.45 ₹24.00 ₹24.15 -2.62% [-₹0.65] 19,53,280
09-Mar-2022 ₹24.40 ₹26.05 ₹23.85 ₹24.80 2.90% [₹0.70] 40,82,056
08-Mar-2022 ₹23.65 ₹24.85 ₹23.65 ₹24.10 2.55% [₹0.60] 16,42,170
04-Mar-2022 ₹22.75 ₹25.10 ₹22.20 ₹25.10 9.85% [₹2.25] 50,08,866
03-Mar-2022 ₹23.00 ₹23.25 ₹22.60 ₹22.85 2.01% [₹0.45] 12,56,125
02-Mar-2022 ₹22.35 ₹23.00 ₹22.20 ₹22.40 -0.67% [-₹0.15] 10,40,785
28-Feb-2022 ₹21.95 ₹22.75 ₹21.05 ₹22.55 2.73% [₹0.60] 20,44,147
25-Feb-2022 ₹20.90 ₹22.45 ₹20.90 ₹21.95 5.28% [₹1.10] 19,67,304
24-Feb-2022 ₹21.25 ₹22.30 ₹20.85 ₹20.85 -9.94% [-₹2.30] 24,33,024
23-Feb-2022 ₹22.80 ₹23.85 ₹22.80 ₹23.15 1.54% [₹0.35] 12,95,717
22-Feb-2022 ₹22.10 ₹23.70 ₹22.10 ₹22.80 -3.80% [-₹0.90] 13,92,688
21-Feb-2022 ₹24.00 ₹24.70 ₹23.25 ₹23.70 -3.46% [-₹0.85] 16,73,054
18-Feb-2022 ₹25.10 ₹25.70 ₹24.30 ₹24.55 -2.58% [-₹0.65] 7,11,133
17-Feb-2022 ₹26.35 ₹26.40 ₹24.70 ₹25.20 -2.70% [-₹0.70] 8,82,804
16-Feb-2022 ₹26.10 ₹26.65 ₹25.70 ₹25.90 1.77% [₹0.45] 13,59,407
15-Feb-2022 ₹24.50 ₹25.80 ₹23.05 ₹25.45 4.09% [₹1.00] 20,94,758
14-Feb-2022 ₹25.90 ₹25.90 ₹24.30 ₹24.45 -7.03% [-₹1.85] 18,51,378
11-Feb-2022 ₹26.90 ₹27.25 ₹26.15 ₹26.30 -3.13% [-₹0.85] 12,55,212
10-Feb-2022 ₹26.95 ₹27.60 ₹26.65 ₹27.15 1.88% [₹0.50] 13,16,249
09-Feb-2022 ₹27.60 ₹27.60 ₹26.50 ₹26.65 -0.56% [-₹0.15] 8,56,612
08-Feb-2022 ₹28.10 ₹28.50 ₹26.45 ₹26.80 -4.63% [-₹1.30] 24,15,795
07-Feb-2022 ₹29.70 ₹30.00 ₹27.90 ₹28.10 -5.07% [-₹1.50] 20,49,667
04-Feb-2022 ₹30.15 ₹30.75 ₹29.35 ₹29.60 -0.84% [-₹0.25] 18,00,129
03-Feb-2022 ₹29.45 ₹30.50 ₹29.05 ₹29.85 2.75% [₹0.80] 34,26,433
02-Feb-2022 ₹28.25 ₹29.05 ₹27.85 ₹29.05 4.87% [₹1.35] 28,86,680
01-Feb-2022 ₹27.55 ₹28.35 ₹27.30 ₹27.70 1.65% [₹0.45] 21,74,619
31-Jan-2022 ₹27.85 ₹28.20 ₹27.00 ₹27.25 -1.09% [-₹0.30] 25,34,766
28-Jan-2022 ₹29.00 ₹29.45 ₹27.35 ₹27.55 -4.17% [-₹1.20] 30,48,586
27-Jan-2022 ₹27.35 ₹28.90 ₹27.10 ₹28.75 4.36% [₹1.20] 43,24,632
25-Jan-2022 ₹27.55 ₹28.30 ₹27.40 ₹27.55 -4.34% [-₹1.25] 34,50,433
24-Jan-2022 ₹30.25 ₹30.35 ₹28.80 ₹28.80 -4.95% [-₹1.50] 17,89,076
21-Jan-2022 ₹31.25 ₹32.95 ₹30.05 ₹30.30 -3.50% [-₹1.10] 59,66,617
20-Jan-2022 ₹30.80 ₹31.75 ₹30.75 ₹31.40 2.28% [₹0.70] 24,53,398
19-Jan-2022 ₹31.65 ₹31.65 ₹30.45 ₹30.70 -2.69% [-₹0.85] 20,08,287
18-Jan-2022 ₹33.45 ₹33.50 ₹31.50 ₹31.55 -4.83% [-₹1.60] 32,25,914
17-Jan-2022 ₹31.70 ₹33.25 ₹31.35 ₹33.15 4.57% [₹1.45] 83,21,112
14-Jan-2022 ₹31.90 ₹32.75 ₹31.40 ₹31.70 -0.63% [-₹0.20] 31,67,087
13-Jan-2022 ₹31.90 ₹32.60 ₹30.90 ₹31.90 1.11% [₹0.35] 45,04,991
12-Jan-2022 ₹33.20 ₹33.40 ₹31.40 ₹31.55 -3.96% [-₹1.30] 48,96,647
11-Jan-2022 ₹34.30 ₹34.55 ₹32.80 ₹32.85 -4.23% [-₹1.45] 54,77,467
10-Jan-2022 ₹36.50 ₹36.50 ₹34.20 ₹34.30 -1.86% [-₹0.65] 77,60,854
07-Jan-2022 ₹34.70 ₹35.10 ₹32.30 ₹34.95 4.48% [₹1.50] 1,54,08,510
06-Jan-2022 ₹32.00 ₹33.45 ₹31.40 ₹33.45 4.86% [₹1.55] 60,15,986
05-Jan-2022 ₹32.55 ₹34.15 ₹31.70 ₹31.90 -4.35% [-₹1.45] 1,14,75,327
04-Jan-2022 ₹35.45 ₹35.45 ₹33.35 ₹33.35 -4.99% [-₹1.75] 85,84,659
03-Jan-2022 ₹36.00 ₹37.00 ₹34.70 ₹35.10 -1.54% [-₹0.55] 1,03,02,068
31-Dec-2021 ₹35.70 ₹37.05 ₹35.40 ₹35.65 0.99% [₹0.35] 1,39,63,166
30-Dec-2021 ₹35.20 ₹37.65 ₹35.20 ₹35.30 -4.72% [-₹1.75] 4,66,43,565
29-Dec-2021 ₹40.85 ₹40.85 ₹37.05 ₹37.05 -4.88% [-₹1.90] 2,14,71,375
28-Dec-2021 ₹37.50 ₹38.95 ₹37.00 ₹38.95 9.87% [₹3.50] 46,39,707
27-Dec-2021 ₹32.40 ₹35.45 ₹31.70 ₹35.45 9.92% [₹3.20] 2,15,77,617
24-Dec-2021 ₹30.80 ₹33.35 ₹29.30 ₹32.25 5.74% [₹1.75] 3,39,68,578
23-Dec-2021 ₹28.05 ₹30.65 ₹27.05 ₹30.50 9.32% [₹2.60] 3,09,96,462
22-Dec-2021 ₹29.20 ₹29.80 ₹27.45 ₹27.90 -3.13% [-₹0.90] 1,35,78,746
21-Dec-2021 ₹25.30 ₹29.90 ₹25.25 ₹28.80 14.06% [₹3.55] 3,96,91,182
20-Dec-2021 ₹27.20 ₹28.30 ₹24.90 ₹25.25 -6.13% [-₹1.65] 2,46,72,846
17-Dec-2021 ₹23.05 ₹27.00 ₹22.00 ₹26.90 19.56% [₹4.40] 3,75,33,401
16-Dec-2021 ₹23.40 ₹24.60 ₹21.90 ₹22.50 -3.02% [-₹0.70] 1,01,41,461
15-Dec-2021 ₹24.15 ₹24.45 ₹23.00 ₹23.20 -3.33% [-₹0.80] 35,00,043
14-Dec-2021 ₹24.50 ₹25.35 ₹23.85 ₹24.00 -2.83% [-₹0.70] 47,88,005
13-Dec-2021 ₹25.85 ₹26.40 ₹24.55 ₹24.70 -3.89% [-₹1.00] 77,45,573
10-Dec-2021 ₹25.90 ₹27.20 ₹25.40 ₹25.70 -1.15% [-₹0.30] 1,57,04,919
09-Dec-2021 ₹22.00 ₹26.40 ₹21.80 ₹26.00 16.85% [₹3.75] 3,91,21,820
08-Dec-2021 ₹22.90 ₹23.00 ₹21.50 ₹22.25 -2.41% [-₹0.55] 80,19,076
07-Dec-2021 ₹23.30 ₹24.45 ₹22.15 ₹22.80 0.66% [₹0.15] 2,27,43,076
06-Dec-2021 ₹19.75 ₹22.65 ₹19.50 ₹22.65 19.84% [₹3.75] 2,60,72,716
03-Dec-2021 ₹19.10 ₹19.45 ₹18.80 ₹18.90 -0.26% [-₹0.05] 11,62,343
02-Dec-2021 ₹18.55 ₹19.15 ₹18.40 ₹18.95 2.16% [₹0.40] 16,10,909
01-Dec-2021 ₹18.10 ₹18.80 ₹17.95 ₹18.55 3.63% [₹0.65] 15,99,539