Nesco Limited [NESCO]

Services

31-Mar-2023

Open : ₹519.90

High : ₹528.40

Low : ₹515.65

Close : ₹517.70
0.55% [₹2.85]

Moving Average

Name	Value	Action
Simple Moving Average (9)	516.91	Buy
Simple Moving Average (21)	518.19	Sell
Simple Moving Average (25)	520.61	Sell
Simple Moving Average (50)	550.00	Sell
Simple Moving Average (100)	584.11	Sell
Simple Moving Average (200)	577.53	Sell

Name	Value	Action
Exponential Moving Average (9)	517.18	Buy
Exponential Moving Average (21)	523.32	Sell
Exponential Moving Average (25)	526.36	Sell
Exponential Moving Average (50)	544.68	Sell
Exponential Moving Average (100)	563.64	Sell
Exponential Moving Average (200)	571.73	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	524.71	-	-
R3	538.27	533.33	521.21	536.82	-
R2	533.33	528.46	520.04	532.61	-
R1	525.52	525.45	518.87	524.07	523.05
P	520.58	520.58	520.58	519.86	519.35
S1	512.77	515.71	516.53	511.32	510.30
S2	507.83	512.70	515.36	532.61	-
S3	500.02	507.83	514.19	498.57	-
S4	-	-	510.69	-	-

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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹519.90	₹528.40	₹515.65	₹517.70	0.55% [₹2.85]	84,530
29-Mar-2023	₹515.25	₹519.20	₹508.00	₹514.85	0.26% [₹1.35]	40,407
28-Mar-2023	₹520.00	₹520.15	₹510.00	₹513.50	-1.10% [-₹5.70]	50,516
27-Mar-2023	₹518.00	₹525.95	₹510.55	₹519.20	0.36% [₹1.85]	65,599
24-Mar-2023	₹519.50	₹523.80	₹513.20	₹517.35	-0.38% [-₹1.95]	70,484
23-Mar-2023	₹524.55	₹530.00	₹517.70	₹519.30	-1.00% [-₹5.25]	37,451
22-Mar-2023	₹517.75	₹528.40	₹513.40	₹524.55	1.82% [₹9.40]	49,335
21-Mar-2023	₹511.05	₹519.80	₹510.65	₹515.15	0.90% [₹4.60]	53,361
20-Mar-2023	₹515.10	₹517.35	₹505.00	₹510.55	-0.97% [-₹5.00]	2,65,557
17-Mar-2023	₹515.15	₹519.90	₹511.00	₹515.55	0.59% [₹3.00]	51,737
16-Mar-2023	₹520.25	₹522.00	₹510.95	₹512.55	-1.47% [-₹7.65]	1,10,376
15-Mar-2023	₹520.05	₹524.80	₹520.00	₹520.20	0.33% [₹1.70]	35,576
14-Mar-2023	₹520.35	₹525.00	₹513.10	₹518.50	0.14% [₹0.75]	32,199
13-Mar-2023	₹522.00	₹524.90	₹515.25	₹517.75	-0.36% [-₹1.85]	41,990
10-Mar-2023	₹524.40	₹524.75	₹518.00	₹519.60	-0.92% [-₹4.80]	76,074
09-Mar-2023	₹524.00	₹528.20	₹518.20	₹524.40	0.99% [₹5.15]	1,55,394
08-Mar-2023	₹527.70	₹530.05	₹516.75	₹519.25	-0.68% [-₹3.55]	1,46,127
06-Mar-2023	₹523.80	₹530.85	₹519.40	₹522.80	0.79% [₹4.10]	70,979
03-Mar-2023	₹520.70	₹528.00	₹511.80	₹518.70	0.12% [₹0.60]	1,36,659
02-Mar-2023	₹527.00	₹527.40	₹513.00	₹518.10	-0.83% [-₹4.35]	1,08,040
01-Mar-2023	₹521.00	₹533.15	₹514.50	₹522.45	0.70% [₹3.65]	2,51,338
28-Feb-2023	₹534.85	₹535.45	₹510.00	₹518.80	-2.51% [-₹13.35]	2,22,481
27-Feb-2023	₹540.25	₹541.55	₹529.50	₹532.15	-1.50% [-₹8.10]	53,269
24-Feb-2023	₹550.30	₹551.00	₹538.05	₹540.25	-0.35% [-₹1.90]	37,006
23-Feb-2023	₹543.10	₹551.00	₹537.10	₹542.15	0.32% [₹1.75]	44,311
22-Feb-2023	₹543.55	₹554.90	₹537.00	₹540.40	-1.69% [-₹9.30]	84,994
21-Feb-2023	₹559.55	₹568.15	₹546.10	₹549.70	-1.76% [-₹9.85]	71,762
20-Feb-2023	₹565.00	₹574.35	₹554.90	₹559.55	-0.46% [-₹2.60]	82,220
17-Feb-2023	₹571.10	₹572.25	₹559.00	₹562.15	-1.15% [-₹6.55]	60,417
16-Feb-2023	₹575.60	₹581.35	₹560.00	₹568.70	-0.70% [-₹4.00]	77,924
15-Feb-2023	₹576.85	₹579.60	₹569.00	₹572.70	-0.22% [-₹1.25]	15,394
14-Feb-2023	₹573.50	₹580.00	₹568.00	₹573.95	0.08% [₹0.45]	40,339
13-Feb-2023	₹584.00	₹586.80	₹571.00	₹573.50	-1.88% [-₹11.00]	37,884
10-Feb-2023	₹591.50	₹594.00	₹581.15	₹584.50	-0.72% [-₹4.25]	71,377
09-Feb-2023	₹589.95	₹610.00	₹585.55	₹588.75	0.60% [₹3.50]	2,23,762
08-Feb-2023	₹585.35	₹591.25	₹578.50	₹585.25	0.15% [₹0.90]	1,29,455
07-Feb-2023	₹581.00	₹587.50	₹574.95	₹584.35	0.85% [₹4.95]	1,11,523
06-Feb-2023	₹573.95	₹583.20	₹573.95	₹579.40	0.94% [₹5.40]	83,264
03-Feb-2023	₹584.75	₹584.75	₹564.35	₹574.00	-1.48% [-₹8.65]	1,25,784
02-Feb-2023	₹576.00	₹593.00	₹573.00	₹582.65	0.69% [₹4.00]	67,271
01-Feb-2023	₹580.10	₹584.10	₹576.05	₹578.65	-0.44% [-₹2.55]	1,25,260
31-Jan-2023	₹583.50	₹587.75	₹577.50	₹581.20	0.04% [₹0.25]	1,08,398
30-Jan-2023	₹576.05	₹585.25	₹576.05	₹580.95	0.85% [₹4.90]	66,791
27-Jan-2023	₹588.00	₹588.90	₹569.60	₹576.05	-1.85% [-₹10.85]	1,23,154
25-Jan-2023	₹593.55	₹595.00	₹583.05	₹586.90	-0.62% [-₹3.65]	34,687
24-Jan-2023	₹599.05	₹600.00	₹588.05	₹590.55	-1.08% [-₹6.45]	61,631
23-Jan-2023	₹606.60	₹608.90	₹592.20	₹597.00	-1.09% [-₹6.55]	45,528
20-Jan-2023	₹609.15	₹611.95	₹602.65	₹603.55	-0.42% [-₹2.55]	36,251
19-Jan-2023	₹605.10	₹616.00	₹601.30	₹606.10	0.36% [₹2.15]	87,186
18-Jan-2023	₹603.90	₹608.15	₹600.50	₹603.95	-0.32% [-₹1.95]	16,427
17-Jan-2023	₹611.65	₹611.65	₹603.70	₹605.90	-0.44% [-₹2.70]	20,674
16-Jan-2023	₹609.10	₹612.00	₹605.15	₹608.60	-0.08% [-₹0.50]	23,445
13-Jan-2023	₹600.10	₹614.55	₹596.05	₹609.10	1.53% [₹9.15]	45,007
12-Jan-2023	₹605.00	₹608.50	₹598.25	₹599.95	-0.50% [-₹3.00]	18,973
11-Jan-2023	₹600.00	₹609.00	₹595.30	₹602.95	0.76% [₹4.55]	39,606
10-Jan-2023	₹609.90	₹609.90	₹596.50	₹598.40	-1.56% [-₹9.50]	36,932
09-Jan-2023	₹608.05	₹615.80	₹605.50	₹607.90	-0.39% [-₹2.35]	21,117
06-Jan-2023	₹606.60	₹614.90	₹601.00	₹610.25	0.94% [₹5.70]	74,697
05-Jan-2023	₹615.00	₹615.40	₹601.00	₹604.55	-1.27% [-₹7.75]	52,094
04-Jan-2023	₹621.45	₹624.50	₹610.00	₹612.30	-0.98% [-₹6.05]	31,695
03-Jan-2023	₹616.40	₹626.20	₹616.05	₹618.35	0.54% [₹3.30]	46,812
02-Jan-2023	₹616.35	₹618.90	₹611.00	₹615.05	0.79% [₹4.80]	27,751
30-Dec-2022	₹617.55	₹637.00	₹605.05	₹610.25	-0.20% [-₹1.20]	2,15,774
29-Dec-2022	₹600.00	₹615.00	₹597.70	₹611.45	1.17% [₹7.05]	29,422
28-Dec-2022	₹602.70	₹611.00	₹598.25	₹604.40	0.62% [₹3.75]	31,068
27-Dec-2022	₹604.00	₹608.35	₹592.00	₹600.65	1.20% [₹7.15]	42,971
26-Dec-2022	₹584.00	₹597.95	₹577.90	₹593.50	1.65% [₹9.65]	31,735
23-Dec-2022	₹603.10	₹609.00	₹579.15	₹583.85	-3.74% [-₹22.70]	87,123
22-Dec-2022	₹615.35	₹619.90	₹603.60	₹606.55	-1.37% [-₹8.45]	59,428
21-Dec-2022	₹642.00	₹644.00	₹608.15	₹615.00	-3.93% [-₹25.15]	96,306
20-Dec-2022	₹627.00	₹644.00	₹623.05	₹640.15	1.79% [₹11.25]	83,623
19-Dec-2022	₹637.00	₹637.00	₹626.05	₹628.90	-0.77% [-₹4.90]	63,273
16-Dec-2022	₹642.00	₹644.35	₹631.55	₹633.80	-0.60% [-₹3.85]	43,046
15-Dec-2022	₹643.50	₹651.00	₹635.00	₹637.65	-1.12% [-₹7.25]	53,020
14-Dec-2022	₹643.80	₹651.05	₹637.05	₹644.90	0.66% [₹4.20]	1,27,949
13-Dec-2022	₹645.15	₹666.25	₹637.00	₹640.70	-0.19% [-₹1.20]	1,66,984
12-Dec-2022	₹630.25	₹654.00	₹627.80	₹641.90	1.19% [₹7.55]	1,05,252
09-Dec-2022	₹638.00	₹639.75	₹616.30	₹634.35	-0.49% [-₹3.10]	99,930
08-Dec-2022	₹639.65	₹642.00	₹634.80	₹637.45	0.16% [₹1.00]	40,776
07-Dec-2022	₹654.00	₹654.95	₹631.00	₹636.45	-2.26% [-₹14.70]	1,03,859
06-Dec-2022	₹640.90	₹677.30	₹640.90	₹651.15	1.96% [₹12.50]	4,86,659
05-Dec-2022	₹638.00	₹645.00	₹631.95	₹638.65	1.46% [₹9.20]	83,454
02-Dec-2022	₹630.00	₹636.80	₹627.80	₹629.45	-0.12% [-₹0.75]	47,205
01-Dec-2022	₹641.05	₹647.20	₹626.20	₹630.20	-1.23% [-₹7.85]	99,534
30-Nov-2022	₹625.00	₹640.00	₹620.05	₹638.05	2.97% [₹18.40]	82,250
29-Nov-2022	₹623.50	₹630.00	₹618.00	₹619.65	-0.62% [-₹3.85]	40,414
28-Nov-2022	₹624.00	₹642.00	₹621.10	₹623.50	0.43% [₹2.65]	1,22,964
25-Nov-2022	₹622.10	₹636.00	₹616.10	₹620.85	0.16% [₹1.00]	87,781
24-Nov-2022	₹616.10	₹635.90	₹612.70	₹619.85	1.12% [₹6.85]	1,62,670
23-Nov-2022	₹607.00	₹618.65	₹607.00	₹613.00	1.19% [₹7.20]	27,048
22-Nov-2022	₹606.20	₹609.95	₹600.10	₹605.80	0.04% [₹0.25]	80,642
21-Nov-2022	₹608.00	₹613.00	₹602.55	₹605.55	-0.99% [-₹6.05]	43,366
18-Nov-2022	₹617.25	₹620.95	₹606.05	₹611.60	-0.42% [-₹2.60]	95,899
17-Nov-2022	₹626.45	₹626.45	₹612.35	₹614.20	-1.96% [-₹12.25]	50,230
14-Nov-2022	₹627.35	₹646.85	₹611.50	₹637.00	2.05% [₹12.80]	2,04,432
11-Nov-2022	₹652.25	₹657.70	₹619.15	₹624.20	-2.86% [-₹18.40]	2,23,992
10-Nov-2022	₹605.00	₹659.90	₹591.10	₹642.60	5.88% [₹35.70]	10,05,225
09-Nov-2022	₹595.20	₹614.75	₹589.85	₹606.90	2.28% [₹13.50]	1,37,042
07-Nov-2022	₹593.30	₹599.10	₹580.00	₹593.40	0.53% [₹3.10]	76,612
04-Nov-2022	₹581.70	₹597.80	₹576.00	₹590.30	1.99% [₹11.50]	75,746
03-Nov-2022	₹572.00	₹581.00	₹571.30	₹578.80	1.31% [₹7.50]	37,452
31-Oct-2022	₹585.00	₹590.00	₹576.25	₹577.90	-0.96% [-₹5.60]	53,264
27-Oct-2022	₹580.30	₹590.60	₹575.00	₹580.85	0.60% [₹3.45]	42,822
25-Oct-2022	₹577.30	₹582.50	₹573.00	₹577.40	-0.84% [-₹4.90]	25,870
24-Oct-2022	₹578.00	₹590.00	₹576.50	₹582.30	0.90% [₹5.20]	23,465
20-Oct-2022	₹573.00	₹583.10	₹572.05	₹579.40	-0.30% [-₹1.75]	49,426
19-Oct-2022	₹578.55	₹588.25	₹577.55	₹581.15	-0.12% [-₹0.70]	43,532
18-Oct-2022	₹571.15	₹584.75	₹565.00	₹581.85	1.88% [₹10.75]	47,800
17-Oct-2022	₹568.00	₹575.10	₹560.15	₹571.10	-0.36% [-₹2.05]	58,799
14-Oct-2022	₹565.00	₹576.00	₹565.00	₹573.15	1.82% [₹10.25]	58,130
13-Oct-2022	₹565.85	₹572.00	₹558.10	₹562.90	-0.02% [-₹0.10]	1,07,201
12-Oct-2022	₹568.20	₹570.00	₹558.15	₹563.00	-0.86% [-₹4.90]	38,481
11-Oct-2022	₹576.65	₹576.65	₹561.10	₹567.90	-1.02% [-₹5.85]	41,475
10-Oct-2022	₹573.00	₹580.05	₹563.00	₹573.75	-0.49% [-₹2.80]	40,325
07-Oct-2022	₹575.10	₹580.00	₹571.00	₹576.55	-0.41% [-₹2.35]	27,976
06-Oct-2022	₹577.10	₹581.30	₹571.15	₹578.90	0.82% [₹4.70]	40,901
04-Oct-2022	₹565.00	₹579.00	₹562.50	₹574.20	3.05% [₹17.00]	73,303
03-Oct-2022	₹564.00	₹569.20	₹553.10	₹557.20	-1.76% [-₹10.00]	39,422
30-Sep-2022	₹562.00	₹571.20	₹556.00	₹567.20	1.11% [₹6.20]	58,910
29-Sep-2022	₹580.00	₹585.25	₹556.10	₹561.00	-2.29% [-₹13.15]	60,035
28-Sep-2022	₹564.90	₹589.95	₹560.50	₹574.15	1.88% [₹10.60]	89,908
26-Sep-2022	₹580.00	₹582.00	₹570.00	₹572.55	-2.24% [-₹13.10]	52,254
23-Sep-2022	₹598.45	₹599.90	₹581.00	₹585.65	-1.65% [-₹9.80]	73,415
22-Sep-2022	₹597.00	₹600.55	₹592.00	₹595.45	-0.42% [-₹2.50]	90,454
21-Sep-2022	₹603.00	₹607.65	₹593.90	₹597.95	-0.81% [-₹4.90]	52,899
20-Sep-2022	₹600.65	₹620.00	₹595.00	₹602.85	1.35% [₹8.05]	1,49,355
19-Sep-2022	₹593.50	₹605.00	₹583.70	₹594.80	0.79% [₹4.65]	1,27,682
16-Sep-2022	₹630.00	₹634.05	₹584.90	₹590.15	-6.56% [-₹41.40]	1,99,065
15-Sep-2022	₹628.00	₹648.00	₹621.00	₹631.55	1.56% [₹9.70]	1,31,750
14-Sep-2022	₹627.80	₹640.85	₹616.50	₹621.85	-1.90% [-₹12.05]	1,19,652
13-Sep-2022	₹647.45	₹653.80	₹630.10	₹633.90	-1.34% [-₹8.60]	1,83,186
12-Sep-2022	₹654.00	₹654.00	₹635.60	₹642.50	-1.53% [-₹10.00]	2,10,866
09-Sep-2022	₹611.50	₹686.45	₹611.50	₹652.50	7.67% [₹46.50]	38,34,416
08-Sep-2022	₹588.00	₹618.00	₹588.00	₹606.00	3.70% [₹21.60]	2,91,596
07-Sep-2022	₹571.00	₹588.90	₹569.15	₹584.40	2.19% [₹12.50]	49,314
06-Sep-2022	₹573.25	₹575.05	₹565.45	₹571.90	0.76% [₹4.30]	34,377
05-Sep-2022	₹575.10	₹577.35	₹566.25	₹567.60	-0.80% [-₹4.60]	46,141
02-Sep-2022	₹579.40	₹579.40	₹563.30	₹572.20	0.40% [₹2.30]	52,701
01-Sep-2022	₹575.00	₹578.00	₹566.15	₹569.90	-0.71% [-₹4.10]	55,256
30-Aug-2022	₹573.50	₹585.00	₹569.00	₹574.00	0.60% [₹3.40]	47,618
29-Aug-2022	₹561.20	₹588.00	₹553.60	₹570.60	0.63% [₹3.55]	43,027
26-Aug-2022	₹571.75	₹571.80	₹561.50	₹567.05	-0.33% [-₹1.85]	53,693
25-Aug-2022	₹569.00	₹575.00	₹560.00	₹568.90	2.38% [₹13.25]	65,887
24-Aug-2022	₹557.15	₹567.70	₹551.00	₹555.65	-0.98% [-₹5.50]	29,548
23-Aug-2022	₹561.00	₹570.30	₹559.80	₹561.15	-1.01% [-₹5.75]	36,541
22-Aug-2022	₹568.80	₹571.95	₹558.00	₹566.90	-0.56% [-₹3.20]	28,123
19-Aug-2022	₹579.50	₹585.20	₹565.25	₹570.10	-1.13% [-₹6.50]	48,737
18-Aug-2022	₹584.00	₹584.05	₹575.00	₹576.60	-0.31% [-₹1.80]	33,550
17-Aug-2022	₹577.00	₹584.80	₹570.70	₹578.40	0.39% [₹2.25]	42,613
16-Aug-2022	₹577.00	₹582.00	₹566.25	₹576.15	0.10% [₹0.60]	50,024
12-Aug-2022	₹578.10	₹579.80	₹566.80	₹575.55	0.55% [₹3.15]	35,095
11-Aug-2022	₹568.10	₹584.40	₹564.15	₹572.40	1.26% [₹7.15]	26,489
10-Aug-2022	₹576.60	₹582.95	₹561.30	₹565.25	-1.97% [-₹11.35]	30,581
05-Aug-2022	₹572.05	₹592.50	₹569.00	₹583.10	1.40% [₹8.05]	40,229
04-Aug-2022	₹586.25	₹586.25	₹570.00	₹575.05	-1.41% [-₹8.25]	31,310
03-Aug-2022	₹590.00	₹590.00	₹575.00	₹583.30	-0.72% [-₹4.25]	37,985
02-Aug-2022	₹593.50	₹595.65	₹585.20	₹587.55	-1.16% [-₹6.90]	26,280
01-Aug-2022	₹595.10	₹602.85	₹587.60	₹594.45	0.11% [₹0.65]	24,315
29-Jul-2022	₹572.60	₹598.00	₹569.90	₹593.80	4.22% [₹24.05]	73,074
28-Jul-2022	₹568.05	₹579.70	₹565.00	₹569.75	-0.71% [-₹4.05]	33,419
27-Jul-2022	₹573.00	₹580.00	₹564.90	₹573.80	0.14% [₹0.80]	24,111
26-Jul-2022	₹572.70	₹578.00	₹563.00	₹573.00	0.55% [₹3.15]	16,693
25-Jul-2022	₹587.45	₹587.45	₹568.05	₹569.85	-2.56% [-₹14.95]	28,254
22-Jul-2022	₹594.00	₹599.00	₹583.30	₹584.80	-2.03% [-₹12.10]	19,838
21-Jul-2022	₹593.00	₹604.70	₹584.30	₹596.90	0.45% [₹2.70]	49,760
20-Jul-2022	₹590.10	₹604.00	₹589.10	₹594.20	0.80% [₹4.70]	36,018
19-Jul-2022	₹592.00	₹593.00	₹581.55	₹589.50	-0.44% [-₹2.60]	24,550
18-Jul-2022	₹599.80	₹599.80	₹588.10	₹592.10	-0.16% [-₹0.95]	24,762
15-Jul-2022	₹582.70	₹599.05	₹578.20	₹593.05	2.29% [₹13.25]	64,565
14-Jul-2022	₹572.15	₹584.00	₹562.30	₹579.80	1.84% [₹10.50]	49,174
13-Jul-2022	₹566.10	₹575.50	₹563.00	₹569.30	-0.04% [-₹0.20]	24,587
12-Jul-2022	₹570.00	₹573.15	₹566.05	₹569.50	-0.45% [-₹2.60]	20,612
11-Jul-2022	₹570.00	₹578.10	₹557.35	₹572.10	0.37% [₹2.10]	32,626
08-Jul-2022	₹574.70	₹574.70	₹560.00	₹570.00	-0.01% [-₹0.05]	24,886
07-Jul-2022	₹572.10	₹574.45	₹565.00	₹570.05	-0.38% [-₹2.20]	30,944
06-Jul-2022	₹560.40	₹581.70	₹556.60	₹572.25	2.11% [₹11.85]	1,18,048
05-Jul-2022	₹557.35	₹564.00	₹550.00	₹560.40	1.05% [₹5.85]	18,761
04-Jul-2022	₹556.00	₹558.00	₹543.50	₹554.55	0.41% [₹2.25]	21,227
01-Jul-2022	₹550.00	₹555.50	₹545.60	₹552.30	0.26% [₹1.45]	12,047
30-Jun-2022	₹537.00	₹553.00	₹537.00	₹550.85	0.09% [₹0.50]	20,035
29-Jun-2022	₹546.90	₹555.00	₹545.00	₹550.35	0.19% [₹1.05]	13,896
28-Jun-2022	₹538.50	₹550.25	₹536.60	₹549.30	0.89% [₹4.85]	21,128
27-Jun-2022	₹541.00	₹549.00	₹540.15	₹544.45	0.92% [₹4.95]	25,153
24-Jun-2022	₹536.00	₹542.50	₹534.85	₹539.50	0.78% [₹4.15]	19,274
22-Jun-2022	₹507.50	₹528.75	₹507.50	₹525.05	2.15% [₹11.05]	20,757
21-Jun-2022	₹506.00	₹520.40	₹505.00	₹514.00	1.71% [₹8.65]	17,798
20-Jun-2022	₹521.00	₹525.80	₹501.95	₹505.35	-2.97% [-₹15.45]	13,285
17-Jun-2022	₹523.00	₹525.00	₹515.00	₹520.80	-0.61% [-₹3.20]	16,348
16-Jun-2022	₹544.95	₹554.00	₹520.00	₹524.00	-3.50% [-₹19.00]	23,975
15-Jun-2022	₹532.00	₹545.90	₹532.00	₹543.00	2.28% [₹12.10]	12,906
14-Jun-2022	₹537.40	₹550.00	₹522.80	₹530.90	-0.86% [-₹4.60]	34,792
13-Jun-2022	₹540.00	₹543.00	₹532.20	₹535.50	-2.11% [-₹11.55]	14,771
10-Jun-2022	₹547.00	₹558.90	₹541.05	₹547.05	0.37% [₹2.00]	41,568
09-Jun-2022	₹547.65	₹551.75	₹541.50	₹545.05	0.03% [₹0.15]	11,832
08-Jun-2022	₹546.30	₹554.90	₹540.00	₹544.90	0.22% [₹1.20]	20,024
07-Jun-2022	₹532.00	₹545.90	₹531.05	₹543.70	2.29% [₹12.15]	21,531
06-Jun-2022	₹540.15	₹540.15	₹525.10	₹531.55	-1.10% [-₹5.90]	12,233
03-Jun-2022	₹539.55	₹547.35	₹535.30	₹537.45	-0.39% [-₹2.10]	16,055
02-Jun-2022	₹536.25	₹549.90	₹533.95	₹539.55	0.62% [₹3.30]	38,293
01-Jun-2022	₹542.80	₹551.55	₹531.90	₹536.25	-0.99% [-₹5.35]	11,909
31-May-2022	₹530.20	₹549.00	₹526.10	₹541.60	2.35% [₹12.45]	28,426
30-May-2022	₹533.35	₹541.70	₹525.15	₹529.15	0.20% [₹1.05]	27,426
27-May-2022	₹540.25	₹544.80	₹512.00	₹528.10	-1.76% [-₹9.45]	49,306
26-May-2022	₹540.05	₹551.10	₹534.00	₹537.55	-1.97% [-₹10.80]	23,689
25-May-2022	₹530.40	₹565.00	₹530.40	₹548.35	3.48% [₹18.45]	2,05,489
24-May-2022	₹542.75	₹544.90	₹528.65	₹529.90	-2.40% [-₹13.05]	16,252
23-May-2022	₹551.50	₹559.95	₹541.40	₹542.95	-1.07% [-₹5.90]	12,709
20-May-2022	₹549.05	₹552.20	₹543.00	₹548.85	0.95% [₹5.15]	8,477
19-May-2022	₹539.85	₹547.95	₹536.60	₹543.70	-0.99% [-₹5.45]	10,327
18-May-2022	₹551.50	₹564.70	₹547.50	₹549.15	-1.92% [-₹10.75]	12,856
17-May-2022	₹532.20	₹564.00	₹532.20	₹559.90	5.37% [₹28.55]	25,214
16-May-2022	₹539.45	₹548.70	₹529.20	₹531.35	-0.62% [-₹3.30]	23,303
13-May-2022	₹540.85	₹560.95	₹530.00	₹534.65	-1.15% [-₹6.20]	28,441
12-May-2022	₹531.00	₹546.40	₹527.15	₹540.85	0.12% [₹0.65]	33,472
11-May-2022	₹567.95	₹567.95	₹523.75	₹540.20	-4.43% [-₹25.05]	36,490
10-May-2022	₹565.95	₹572.50	₹561.05	₹565.25	-0.12% [-₹0.70]	27,733
09-May-2022	₹560.00	₹573.00	₹546.75	₹565.95	1.69% [₹9.40]	34,794
06-May-2022	₹559.00	₹560.25	₹545.45	₹556.55	-0.69% [-₹3.85]	28,665
05-May-2022	₹563.00	₹578.80	₹555.80	₹560.40	-0.74% [-₹4.20]	20,804
04-May-2022	₹587.85	₹590.00	₹560.00	₹564.60	-3.47% [-₹20.30]	24,251
02-May-2022	₹563.00	₹588.90	₹562.65	₹584.90	1.70% [₹9.75]	53,612
29-Apr-2022	₹571.00	₹581.00	₹568.40	₹575.15	1.17% [₹6.65]	40,194
28-Apr-2022	₹578.40	₹580.00	₹565.00	₹568.50	-1.60% [-₹9.25]	23,265
27-Apr-2022	₹582.60	₹586.20	₹572.10	₹577.75	-0.85% [-₹4.95]	21,395
26-Apr-2022	₹582.10	₹594.00	₹580.00	₹582.70	0.60% [₹3.50]	20,096
25-Apr-2022	₹585.25	₹587.20	₹570.00	₹579.20	-1.41% [-₹8.30]	23,260
22-Apr-2022	₹589.90	₹595.80	₹583.00	₹587.50	-0.47% [-₹2.80]	35,763
21-Apr-2022	₹592.10	₹597.15	₹585.00	₹590.30	-0.24% [-₹1.40]	23,094
20-Apr-2022	₹584.70	₹595.00	₹583.90	₹591.70	1.71% [₹9.95]	49,194
19-Apr-2022	₹589.05	₹600.00	₹580.00	₹581.75	-0.74% [-₹4.35]	27,654
18-Apr-2022	₹584.90	₹599.85	₹578.00	₹586.10	-0.29% [-₹1.70]	51,316
13-Apr-2022	₹605.00	₹610.00	₹580.15	₹587.80	-3.00% [-₹18.20]	71,423
12-Apr-2022	₹617.00	₹617.00	₹602.15	₹606.00	-0.83% [-₹5.05]	54,316
11-Apr-2022	₹598.90	₹617.40	₹590.90	₹611.05	3.27% [₹19.35]	1,36,240
08-Apr-2022	₹597.20	₹603.40	₹590.45	₹591.70	-0.86% [-₹5.15]	29,785
07-Apr-2022	₹606.30	₹610.00	₹593.75	₹596.85	-1.06% [-₹6.40]	38,828
06-Apr-2022	₹607.00	₹614.00	₹600.00	₹603.25	-0.19% [-₹1.15]	47,519
05-Apr-2022	₹610.00	₹616.80	₹600.95	₹604.40	0.07% [₹0.45]	57,272
04-Apr-2022	₹599.70	₹616.00	₹594.15	₹603.95	2.31% [₹13.65]	1,62,177
01-Apr-2022	₹545.15	₹604.90	₹545.15	₹590.30	6.84% [₹37.80]	7,00,674
31-Mar-2022	₹553.00	₹562.95	₹550.00	₹552.50	-1.48% [-₹8.30]	50,807
30-Mar-2022	₹518.00	₹569.00	₹518.00	₹560.80	8.62% [₹44.50]	4,95,979
29-Mar-2022	₹532.15	₹535.00	₹513.95	₹516.30	-2.49% [-₹13.20]	81,789
28-Mar-2022	₹528.00	₹532.75	₹524.90	₹529.50	0.34% [₹1.80]	71,668
25-Mar-2022	₹519.00	₹533.75	₹516.20	₹527.70	1.91% [₹9.90]	47,244
24-Mar-2022	₹523.00	₹523.55	₹514.95	₹517.80	-1.07% [-₹5.60]	44,111
23-Mar-2022	₹533.40	₹533.40	₹516.60	₹523.40	-1.01% [-₹5.35]	38,384
22-Mar-2022	₹515.50	₹533.00	₹515.00	₹528.75	2.44% [₹12.60]	64,418
21-Mar-2022	₹530.35	₹532.15	₹515.00	₹516.15	-2.19% [-₹11.55]	66,475
17-Mar-2022	₹541.30	₹544.70	₹526.00	₹527.70	-1.83% [-₹9.85]	1,21,698
16-Mar-2022	₹540.05	₹544.90	₹535.15	₹537.55	0.47% [₹2.50]	29,392
15-Mar-2022	₹550.00	₹553.60	₹532.05	₹535.05	-2.35% [-₹12.85]	55,998
14-Mar-2022	₹550.00	₹553.60	₹538.50	₹547.90	-0.46% [-₹2.55]	70,183
11-Mar-2022	₹538.50	₹559.00	₹534.75	₹550.45	2.00% [₹10.80]	57,970
10-Mar-2022	₹536.60	₹548.20	₹532.00	₹539.65	1.08% [₹5.75]	37,684
09-Mar-2022	₹533.10	₹540.00	₹527.00	₹533.90	0.98% [₹5.20]	42,159
08-Mar-2022	₹531.30	₹532.15	₹522.30	₹528.70	0.01% [₹0.05]	79,148
04-Mar-2022	₹559.35	₹559.35	₹540.00	₹544.70	-3.02% [-₹16.95]	42,745
03-Mar-2022	₹544.30	₹570.00	₹544.30	₹561.65	1.95% [₹10.75]	25,129
02-Mar-2022	₹546.20	₹564.90	₹543.95	₹550.90	-1.16% [-₹6.45]	18,656
28-Feb-2022	₹540.00	₹561.30	₹540.00	₹557.35	1.84% [₹10.05]	16,662
25-Feb-2022	₹538.00	₹554.00	₹538.00	₹547.30	2.45% [₹13.10]	40,497
24-Feb-2022	₹532.00	₹545.05	₹528.00	₹534.20	-2.38% [-₹13.00]	49,513
23-Feb-2022	₹574.95	₹574.95	₹545.00	₹547.20	-0.30% [-₹1.65]	21,855
22-Feb-2022	₹531.05	₹555.00	₹531.05	₹548.85	-0.34% [-₹1.85]	28,625
21-Feb-2022	₹559.85	₹564.15	₹548.05	₹550.70	-1.63% [-₹9.15]	19,085
18-Feb-2022	₹571.85	₹581.00	₹556.90	₹559.85	-2.10% [-₹12.00]	18,558
17-Feb-2022	₹561.95	₹580.00	₹556.00	₹571.85	2.27% [₹12.70]	26,813
16-Feb-2022	₹543.90	₹565.00	₹543.90	₹559.15	3.33% [₹18.00]	35,289
15-Feb-2022	₹549.45	₹552.90	₹537.05	₹541.15	-1.02% [-₹5.55]	45,900
14-Feb-2022	₹552.80	₹569.35	₹538.50	₹546.70	-2.98% [-₹16.80]	32,053
11-Feb-2022	₹562.00	₹571.70	₹560.00	₹563.50	-1.50% [-₹8.60]	17,467
10-Feb-2022	₹565.80	₹576.00	₹565.00	₹572.10	1.11% [₹6.30]	17,095
09-Feb-2022	₹562.00	₹573.60	₹562.00	₹565.80	0.38% [₹2.15]	24,059
08-Feb-2022	₹574.00	₹575.25	₹559.70	₹563.65	-1.52% [-₹8.70]	34,468
07-Feb-2022	₹583.00	₹589.45	₹569.80	₹572.35	-2.00% [-₹11.70]	30,103
04-Feb-2022	₹593.00	₹597.80	₹578.25	₹584.05	-1.85% [-₹11.00]	30,848
03-Feb-2022	₹600.35	₹605.00	₹590.55	₹595.05	-0.39% [-₹2.30]	39,059
02-Feb-2022	₹584.00	₹604.45	₹584.00	₹597.35	2.37% [₹13.85]	56,784
01-Feb-2022	₹574.85	₹594.55	₹574.85	₹583.50	0.65% [₹3.75]	22,314
31-Jan-2022	₹579.85	₹584.40	₹572.60	₹579.75	1.25% [₹7.15]	19,127
28-Jan-2022	₹575.35	₹584.60	₹567.80	₹572.60	0.03% [₹0.15]	31,062
27-Jan-2022	₹572.00	₹575.00	₹563.15	₹572.45	0.44% [₹2.50]	35,043
25-Jan-2022	₹570.15	₹575.00	₹560.50	₹569.95	0.47% [₹2.65]	17,312
24-Jan-2022	₹577.00	₹580.00	₹562.05	₹567.30	-1.27% [-₹7.30]	95,900
21-Jan-2022	₹574.10	₹589.30	₹570.00	₹574.60	-0.97% [-₹5.60]	44,667
20-Jan-2022	₹585.00	₹588.50	₹575.15	₹580.20	-0.53% [-₹3.10]	27,762
19-Jan-2022	₹589.55	₹593.25	₹581.05	₹583.30	-1.19% [-₹7.00]	33,585
18-Jan-2022	₹607.00	₹607.00	₹588.85	₹590.30	-2.26% [-₹13.65]	28,376
17-Jan-2022	₹594.00	₹609.00	₹594.00	₹603.95	1.29% [₹7.70]	48,361
14-Jan-2022	₹602.20	₹609.25	₹595.00	₹596.25	-2.13% [-₹13.00]	42,032
13-Jan-2022	₹580.05	₹621.00	₹577.10	₹609.25	5.43% [₹31.40]	2,02,715
12-Jan-2022	₹575.00	₹581.00	₹572.85	₹577.85	1.23% [₹7.00]	33,492
11-Jan-2022	₹570.00	₹583.90	₹566.90	₹570.85	-0.06% [-₹0.35]	37,166
10-Jan-2022	₹570.15	₹583.00	₹566.70	₹571.20	-0.24% [-₹1.35]	42,207
07-Jan-2022	₹573.00	₹577.95	₹570.35	₹572.55	-0.05% [-₹0.30]	40,722
06-Jan-2022	₹577.00	₹583.55	₹569.80	₹572.85	-1.16% [-₹6.75]	29,887
05-Jan-2022	₹578.00	₹585.00	₹576.40	₹579.60	0.78% [₹4.50]	22,355
04-Jan-2022	₹580.00	₹594.85	₹572.05	₹575.10	-1.18% [-₹6.85]	55,788
03-Jan-2022	₹580.00	₹589.60	₹576.05	₹581.95	-0.15% [-₹0.90]	24,053
31-Dec-2021	₹576.00	₹592.60	₹576.00	₹582.85	0.63% [₹3.65]	26,802
30-Dec-2021	₹585.70	₹585.70	₹570.00	₹579.20	-0.43% [-₹2.50]	22,784
29-Dec-2021	₹586.45	₹595.00	₹576.10	₹581.70	-0.31% [-₹1.80]	23,639
28-Dec-2021	₹577.00	₹590.10	₹577.00	₹583.50	1.49% [₹8.55]	27,707
27-Dec-2021	₹565.00	₹577.85	₹550.00	₹574.95	0.63% [₹3.60]	1,07,880
24-Dec-2021	₹572.00	₹578.00	₹566.00	₹571.35	-0.29% [-₹1.65]	33,044
23-Dec-2021	₹578.60	₹586.95	₹571.00	₹573.00	-0.47% [-₹2.70]	43,355
22-Dec-2021	₹572.30	₹588.90	₹568.00	₹575.70	1.10% [₹6.25]	44,669
21-Dec-2021	₹561.10	₹587.00	₹561.10	₹569.45	1.26% [₹7.10]	28,942
20-Dec-2021	₹582.40	₹593.00	₹556.25	₹562.35	-4.75% [-₹28.05]	56,057
17-Dec-2021	₹591.15	₹597.80	₹586.00	₹590.40	-0.76% [-₹4.55]	29,208
16-Dec-2021	₹606.40	₹606.45	₹587.05	₹594.95	-1.40% [-₹8.45]	49,679
15-Dec-2021	₹609.45	₹615.00	₹601.00	₹603.40	-0.56% [-₹3.40]	36,259
14-Dec-2021	₹589.70	₹615.00	₹589.70	₹606.80	1.12% [₹6.70]	48,378
13-Dec-2021	₹598.75	₹604.70	₹596.25	₹600.10	0.73% [₹4.35]	44,126
10-Dec-2021	₹595.70	₹605.65	₹594.65	₹595.75	-0.82% [-₹4.95]	31,721
09-Dec-2021	₹605.00	₹609.85	₹598.55	₹600.70	-0.40% [-₹2.40]	20,892
08-Dec-2021	₹600.05	₹610.00	₹596.65	₹603.10	1.01% [₹6.05]	42,187
07-Dec-2021	₹595.70	₹606.20	₹592.70	₹597.05	0.73% [₹4.35]	49,391
06-Dec-2021	₹599.95	₹600.40	₹590.00	₹592.70	-1.21% [-₹7.25]	37,435
03-Dec-2021	₹608.25	₹609.65	₹593.45	₹599.95	-0.88% [-₹5.35]	27,420
02-Dec-2021	₹592.25	₹611.00	₹592.25	₹605.30	1.64% [₹9.75]	42,513
01-Dec-2021	₹581.10	₹598.00	₹581.10	₹595.55	0.76% [₹4.50]	26,754