N R Agarwal Industries Limited [NRAIL]

31-Mar-2023
Open : ₹208.95
High : ₹208.95
Low : ₹203.10
Close : ₹203.90
0.17% [₹0.35]

Moving Average

NameValueAction
Simple Moving Average (9) 209.66 Sell
Simple Moving Average (21) 217.27 Sell
Simple Moving Average (25) 219.22 Sell
Simple Moving Average (50) 240.91 Sell
Simple Moving Average (100) 275.42 Sell
Simple Moving Average (200) 292.28 Sell
NameValueAction
Exponential Moving Average (9) 208.63 Sell
Exponential Moving Average (21) 217.80 Sell
Exponential Moving Average (25) 220.82 Sell
Exponential Moving Average (50) 239.10 Sell
Exponential Moving Average (100) 263.83 Sell
Exponential Moving Average (200) 274.00 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 207.12 - -
R3 213.38 211.17 205.51 212.67 -
R2 211.17 208.93 204.97 210.81 -
R1 207.53 207.55 204.44 206.82 206.42
P 205.32 205.32 205.32 204.96 204.76
S1 201.68 203.08 203.36 200.97 200.57
S2 199.47 201.70 202.83 210.81 -
S3 195.83 199.47 202.29 195.12 -
S4 - - 200.68 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹208.95 ₹208.95 ₹203.10 ₹203.90 0.17% [₹0.35] 14,158
29-Mar-2023 ₹199.00 ₹205.00 ₹199.00 ₹203.55 2.70% [₹5.35] 9,859
28-Mar-2023 ₹203.10 ₹206.25 ₹196.25 ₹198.20 -2.58% [-₹5.25] 14,892
27-Mar-2023 ₹213.00 ₹213.00 ₹201.05 ₹203.45 -2.42% [-₹5.05] 12,079
24-Mar-2023 ₹220.50 ₹221.90 ₹206.30 ₹208.50 -5.40% [-₹11.90] 21,981
23-Mar-2023 ₹219.55 ₹221.20 ₹216.05 ₹220.40 1.19% [₹2.60] 7,621
22-Mar-2023 ₹215.00 ₹222.20 ₹213.55 ₹217.80 1.33% [₹2.85] 7,375
21-Mar-2023 ₹213.00 ₹219.95 ₹213.00 ₹214.95 -0.56% [-₹1.20] 6,653
20-Mar-2023 ₹217.50 ₹219.80 ₹213.10 ₹216.15 -1.01% [-₹2.20] 5,799
17-Mar-2023 ₹221.90 ₹221.90 ₹213.90 ₹218.35 0.37% [₹0.80] 17,924
16-Mar-2023 ₹222.35 ₹223.40 ₹213.50 ₹217.55 -2.05% [-₹4.55] 8,094
15-Mar-2023 ₹223.00 ₹226.40 ₹221.25 ₹222.10 -0.56% [-₹1.25] 6,217
14-Mar-2023 ₹229.00 ₹229.00 ₹222.85 ₹223.35 -0.16% [-₹0.35] 3,481
13-Mar-2023 ₹234.00 ₹234.95 ₹221.70 ₹223.70 -2.53% [-₹5.80] 5,362
10-Mar-2023 ₹223.45 ₹230.00 ₹223.45 ₹229.50 2.25% [₹5.05] 9,427
09-Mar-2023 ₹221.15 ₹224.90 ₹220.90 ₹224.45 2.40% [₹5.25] 6,831
08-Mar-2023 ₹228.45 ₹228.45 ₹218.75 ₹219.20 -1.73% [-₹3.85] 14,782
06-Mar-2023 ₹224.00 ₹229.40 ₹221.25 ₹223.05 -0.47% [-₹1.05] 6,821
03-Mar-2023 ₹225.00 ₹228.00 ₹220.50 ₹224.10 -0.60% [-₹1.35] 18,010
02-Mar-2023 ₹224.20 ₹226.40 ₹222.10 ₹225.45 0.24% [₹0.55] 1,969
01-Mar-2023 ₹223.95 ₹226.25 ₹220.55 ₹224.90 0.51% [₹1.15] 4,947
28-Feb-2023 ₹223.05 ₹224.95 ₹219.10 ₹223.75 1.61% [₹3.55] 4,795
27-Feb-2023 ₹232.25 ₹238.90 ₹215.35 ₹220.20 -6.85% [-₹16.20] 36,333
24-Feb-2023 ₹237.50 ₹241.00 ₹232.00 ₹236.40 -0.48% [-₹1.15] 10,172
23-Feb-2023 ₹236.25 ₹241.40 ₹236.25 ₹237.55 -0.17% [-₹0.40] 4,297
22-Feb-2023 ₹247.00 ₹247.00 ₹236.30 ₹237.95 -2.80% [-₹6.85] 5,333
21-Feb-2023 ₹241.00 ₹247.00 ₹241.00 ₹244.80 1.81% [₹4.35] 9,475
20-Feb-2023 ₹242.10 ₹248.95 ₹239.05 ₹240.45 -1.41% [-₹3.45] 10,414
17-Feb-2023 ₹249.00 ₹253.00 ₹243.10 ₹243.90 -2.15% [-₹5.35] 9,565
16-Feb-2023 ₹256.00 ₹256.95 ₹246.00 ₹249.25 -1.42% [-₹3.60] 6,431
15-Feb-2023 ₹255.05 ₹258.80 ₹245.10 ₹252.85 -1.37% [-₹3.50] 9,539
14-Feb-2023 ₹263.10 ₹264.90 ₹255.00 ₹256.35 -2.16% [-₹5.65] 2,841
13-Feb-2023 ₹264.95 ₹265.70 ₹257.70 ₹262.00 -1.02% [-₹2.70] 2,227
10-Feb-2023 ₹260.10 ₹267.50 ₹255.60 ₹264.70 2.22% [₹5.75] 6,533
09-Feb-2023 ₹261.45 ₹263.30 ₹257.00 ₹258.95 -0.96% [-₹2.50] 5,388
08-Feb-2023 ₹267.50 ₹267.50 ₹261.25 ₹261.45 -0.49% [-₹1.30] 2,848
07-Feb-2023 ₹269.85 ₹269.95 ₹261.20 ₹262.75 -2.11% [-₹5.65] 4,171
06-Feb-2023 ₹262.00 ₹269.95 ₹262.00 ₹268.40 1.49% [₹3.95] 4,880
03-Feb-2023 ₹259.95 ₹269.90 ₹255.00 ₹264.45 3.16% [₹8.10] 6,472
02-Feb-2023 ₹259.85 ₹260.25 ₹255.55 ₹256.35 -1.10% [-₹2.85] 4,282
01-Feb-2023 ₹268.00 ₹269.40 ₹257.55 ₹259.20 -2.83% [-₹7.55] 6,349
31-Jan-2023 ₹265.00 ₹267.90 ₹263.80 ₹266.75 1.14% [₹3.00] 3,524
30-Jan-2023 ₹262.95 ₹269.70 ₹262.95 ₹263.75 -1.33% [-₹3.55] 5,078
27-Jan-2023 ₹265.10 ₹275.00 ₹263.05 ₹267.30 -0.56% [-₹1.50] 12,240
25-Jan-2023 ₹273.00 ₹273.00 ₹266.05 ₹268.80 -0.54% [-₹1.45] 13,717
24-Jan-2023 ₹282.20 ₹285.05 ₹269.50 ₹270.25 -6.18% [-₹17.80] 72,456
23-Jan-2023 ₹288.45 ₹293.15 ₹285.40 ₹288.05 1.03% [₹2.95] 7,595
20-Jan-2023 ₹288.00 ₹288.15 ₹282.60 ₹285.10 -0.12% [-₹0.35] 6,895
19-Jan-2023 ₹284.05 ₹289.00 ₹284.00 ₹285.45 -0.12% [-₹0.35] 2,453
18-Jan-2023 ₹290.00 ₹291.95 ₹284.00 ₹285.80 -0.63% [-₹1.80] 4,739
17-Jan-2023 ₹284.40 ₹288.85 ₹284.40 ₹287.60 1.13% [₹3.20] 2,072
16-Jan-2023 ₹284.60 ₹288.75 ₹282.10 ₹284.40 -1.51% [-₹4.35] 2,342
13-Jan-2023 ₹283.70 ₹290.00 ₹283.70 ₹288.75 0.94% [₹2.70] 2,032
12-Jan-2023 ₹282.05 ₹289.85 ₹281.05 ₹286.05 0.67% [₹1.90] 2,710
11-Jan-2023 ₹292.00 ₹292.00 ₹280.65 ₹284.15 -0.92% [-₹2.65] 4,784
10-Jan-2023 ₹290.80 ₹293.35 ₹284.05 ₹286.80 -1.46% [-₹4.25] 4,492
09-Jan-2023 ₹295.60 ₹295.60 ₹289.50 ₹291.05 -1.54% [-₹4.55] 9,297
06-Jan-2023 ₹292.35 ₹298.90 ₹289.10 ₹295.60 1.62% [₹4.70] 5,934
05-Jan-2023 ₹290.10 ₹295.90 ₹289.35 ₹290.90 0.31% [₹0.90] 5,191
04-Jan-2023 ₹294.40 ₹296.00 ₹286.70 ₹290.00 -0.38% [-₹1.10] 7,806
03-Jan-2023 ₹290.10 ₹297.90 ₹290.00 ₹291.10 0.69% [₹2.00] 5,211
02-Jan-2023 ₹300.00 ₹300.10 ₹288.00 ₹289.10 -1.93% [-₹5.70] 10,318
30-Dec-2022 ₹298.70 ₹298.70 ₹292.50 ₹294.80 1.99% [₹5.75] 4,609
29-Dec-2022 ₹293.95 ₹293.95 ₹283.60 ₹289.05 -1.65% [-₹4.85] 5,425
28-Dec-2022 ₹280.00 ₹295.45 ₹279.50 ₹293.90 6.39% [₹17.65] 12,189
27-Dec-2022 ₹284.40 ₹289.90 ₹273.25 ₹276.25 -0.61% [-₹1.70] 17,013
26-Dec-2022 ₹265.00 ₹281.95 ₹261.25 ₹277.95 2.75% [₹7.45] 17,685
23-Dec-2022 ₹283.00 ₹283.00 ₹265.20 ₹270.50 -4.87% [-₹13.85] 16,927
22-Dec-2022 ₹296.00 ₹297.45 ₹278.00 ₹284.35 -2.60% [-₹7.60] 12,418
21-Dec-2022 ₹311.20 ₹320.50 ₹286.00 ₹291.95 -6.80% [-₹21.30] 39,252
20-Dec-2022 ₹305.00 ₹315.90 ₹294.00 ₹313.25 4.70% [₹14.05] 29,184
19-Dec-2022 ₹300.00 ₹308.45 ₹292.80 ₹299.20 -0.10% [-₹0.30] 21,151
16-Dec-2022 ₹301.00 ₹307.90 ₹295.20 ₹299.50 -1.48% [-₹4.50] 19,965
15-Dec-2022 ₹306.00 ₹309.40 ₹303.50 ₹304.00 -0.21% [-₹0.65] 12,265
14-Dec-2022 ₹306.00 ₹311.60 ₹302.10 ₹304.65 -0.64% [-₹1.95] 22,058
13-Dec-2022 ₹307.90 ₹316.65 ₹306.00 ₹306.60 -1.84% [-₹5.75] 17,358
12-Dec-2022 ₹309.00 ₹319.85 ₹306.65 ₹312.35 0.39% [₹1.20] 15,358
09-Dec-2022 ₹324.00 ₹324.00 ₹310.25 ₹311.15 -2.49% [-₹7.95] 10,026
08-Dec-2022 ₹312.35 ₹323.55 ₹310.00 ₹319.10 3.45% [₹10.65] 18,061
07-Dec-2022 ₹318.70 ₹323.95 ₹307.60 ₹308.45 -3.22% [-₹10.25] 25,330
06-Dec-2022 ₹315.10 ₹320.95 ₹313.55 ₹318.70 1.14% [₹3.60] 3,980
05-Dec-2022 ₹313.20 ₹318.80 ₹313.00 ₹315.10 -1.15% [-₹3.65] 8,835
02-Dec-2022 ₹310.75 ₹324.40 ₹310.75 ₹318.75 0.47% [₹1.50] 11,986
01-Dec-2022 ₹322.60 ₹325.95 ₹311.60 ₹317.25 -1.03% [-₹3.30] 11,286
30-Nov-2022 ₹324.10 ₹326.95 ₹319.00 ₹320.55 -1.10% [-₹3.55] 10,598
29-Nov-2022 ₹330.00 ₹330.10 ₹322.00 ₹324.10 -2.26% [-₹7.50] 22,977
28-Nov-2022 ₹338.90 ₹339.95 ₹330.50 ₹331.60 -1.24% [-₹4.15] 6,285
25-Nov-2022 ₹338.00 ₹344.95 ₹332.00 ₹335.75 -1.03% [-₹3.50] 9,335
24-Nov-2022 ₹343.00 ₹348.30 ₹338.00 ₹339.25 -1.65% [-₹5.70] 7,540
23-Nov-2022 ₹334.15 ₹346.00 ₹328.00 ₹344.95 3.29% [₹11.00] 29,781
22-Nov-2022 ₹335.00 ₹336.00 ₹331.00 ₹333.95 1.07% [₹3.55] 9,805
21-Nov-2022 ₹335.00 ₹336.55 ₹329.30 ₹330.40 -2.06% [-₹6.95] 5,668
18-Nov-2022 ₹338.00 ₹341.95 ₹332.60 ₹337.35 0.46% [₹1.55] 12,567
17-Nov-2022 ₹332.95 ₹338.05 ₹328.65 ₹335.80 1.67% [₹5.50] 16,272
14-Nov-2022 ₹328.10 ₹332.45 ₹321.35 ₹326.30 -0.55% [-₹1.80] 21,832
11-Nov-2022 ₹342.95 ₹342.95 ₹327.20 ₹328.10 -1.46% [-₹4.85] 29,819
10-Nov-2022 ₹331.80 ₹344.10 ₹331.80 ₹332.95 -1.49% [-₹5.05] 33,502
09-Nov-2022 ₹351.15 ₹351.15 ₹337.00 ₹338.00 -3.74% [-₹13.15] 44,369
07-Nov-2022 ₹380.00 ₹380.00 ₹348.00 ₹351.15 -10.76% [-₹42.35] 1,10,508
04-Nov-2022 ₹403.30 ₹404.95 ₹391.50 ₹393.50 -2.44% [-₹9.85] 16,031
03-Nov-2022 ₹402.95 ₹410.00 ₹392.05 ₹403.35 1.97% [₹7.80] 25,785
31-Oct-2022 ₹401.00 ₹420.00 ₹392.85 ₹416.95 6.35% [₹24.90] 92,597
27-Oct-2022 ₹402.60 ₹402.60 ₹382.85 ₹396.00 0.32% [₹1.25] 32,576
25-Oct-2022 ₹400.00 ₹401.15 ₹393.20 ₹394.75 -1.26% [-₹5.05] 11,124
24-Oct-2022 ₹400.55 ₹403.00 ₹392.80 ₹399.80 -0.19% [-₹0.75] 12,546
20-Oct-2022 ₹400.00 ₹402.70 ₹392.00 ₹393.10 -0.23% [-₹0.90] 13,620
19-Oct-2022 ₹400.00 ₹400.00 ₹392.30 ₹394.00 0.33% [₹1.30] 35,504
18-Oct-2022 ₹402.90 ₹402.90 ₹390.80 ₹392.70 -0.72% [-₹2.85] 12,166
17-Oct-2022 ₹401.60 ₹402.00 ₹393.00 ₹395.55 -1.25% [-₹5.00] 19,665
14-Oct-2022 ₹408.00 ₹412.15 ₹400.00 ₹400.55 -0.40% [-₹1.60] 12,294
13-Oct-2022 ₹415.40 ₹424.90 ₹399.50 ₹402.15 -1.70% [-₹6.95] 28,814
12-Oct-2022 ₹408.50 ₹413.25 ₹394.00 ₹409.10 1.83% [₹7.35] 39,672
11-Oct-2022 ₹418.90 ₹420.00 ₹400.50 ₹401.75 -3.01% [-₹12.45] 30,695
10-Oct-2022 ₹404.95 ₹427.90 ₹391.55 ₹414.20 1.98% [₹8.05] 60,214
07-Oct-2022 ₹407.80 ₹410.00 ₹399.20 ₹406.15 1.26% [₹5.05] 33,497
06-Oct-2022 ₹403.00 ₹408.45 ₹399.00 ₹401.10 0.61% [₹2.45] 26,756
04-Oct-2022 ₹402.00 ₹410.90 ₹396.00 ₹398.65 0.52% [₹2.05] 27,455
03-Oct-2022 ₹394.70 ₹402.00 ₹388.50 ₹396.60 1.21% [₹4.75] 68,713
30-Sep-2022 ₹379.90 ₹396.50 ₹373.05 ₹391.85 4.73% [₹17.70] 52,228
29-Sep-2022 ₹383.85 ₹387.70 ₹370.55 ₹374.15 -0.57% [-₹2.15] 19,197
28-Sep-2022 ₹370.00 ₹383.35 ₹356.20 ₹376.30 2.73% [₹10.00] 34,081
26-Sep-2022 ₹367.25 ₹370.10 ₹349.00 ₹365.25 -1.16% [-₹4.30] 70,276
23-Sep-2022 ₹381.30 ₹383.65 ₹368.00 ₹369.55 -2.17% [-₹8.20] 26,661
22-Sep-2022 ₹383.65 ₹391.50 ₹372.60 ₹377.75 -0.76% [-₹2.90] 27,472
21-Sep-2022 ₹412.00 ₹414.00 ₹378.00 ₹380.65 -7.02% [-₹28.75] 76,922
20-Sep-2022 ₹390.00 ₹414.90 ₹386.00 ₹409.40 7.31% [₹27.90] 1,24,888
19-Sep-2022 ₹381.00 ₹387.95 ₹374.00 ₹381.50 0.13% [₹0.50] 17,756
16-Sep-2022 ₹390.00 ₹397.20 ₹379.95 ₹381.00 -4.32% [-₹17.20] 39,038
15-Sep-2022 ₹405.00 ₹407.00 ₹391.95 ₹398.20 -0.06% [-₹0.25] 46,554
14-Sep-2022 ₹372.00 ₹405.00 ₹372.00 ₹398.45 3.66% [₹14.05] 94,616
13-Sep-2022 ₹383.00 ₹395.00 ₹375.10 ₹384.40 2.62% [₹9.80] 97,776
12-Sep-2022 ₹372.55 ₹380.00 ₹372.55 ₹374.60 -1.24% [-₹4.70] 30,148
09-Sep-2022 ₹385.00 ₹393.00 ₹377.00 ₹379.30 -0.42% [-₹1.60] 42,851
08-Sep-2022 ₹376.05 ₹393.00 ₹370.00 ₹380.90 1.80% [₹6.75] 89,459
07-Sep-2022 ₹374.45 ₹377.80 ₹370.00 ₹374.15 -0.32% [-₹1.20] 34,822
06-Sep-2022 ₹384.75 ₹386.45 ₹374.00 ₹375.35 -1.47% [-₹5.60] 57,806
05-Sep-2022 ₹381.50 ₹391.00 ₹375.80 ₹380.95 1.37% [₹5.15] 92,291
02-Sep-2022 ₹382.80 ₹384.10 ₹371.50 ₹375.80 -0.60% [-₹2.25] 43,026
01-Sep-2022 ₹375.30 ₹387.45 ₹374.50 ₹378.05 0.88% [₹3.30] 1,62,916
30-Aug-2022 ₹345.00 ₹380.00 ₹343.70 ₹374.75 9.53% [₹32.60] 4,22,657
29-Aug-2022 ₹335.10 ₹343.95 ₹324.00 ₹342.15 1.06% [₹3.60] 94,680
26-Aug-2022 ₹325.50 ₹341.00 ₹322.00 ₹338.55 5.39% [₹17.30] 99,955
25-Aug-2022 ₹318.20 ₹322.80 ₹311.30 ₹321.25 1.82% [₹5.75] 87,059
24-Aug-2022 ₹298.05 ₹318.00 ₹295.25 ₹315.50 5.87% [₹17.50] 1,34,813
23-Aug-2022 ₹283.85 ₹299.95 ₹283.85 ₹298.00 1.95% [₹5.70] 16,246
22-Aug-2022 ₹285.00 ₹297.80 ₹285.00 ₹292.30 0.55% [₹1.60] 22,902
19-Aug-2022 ₹297.95 ₹297.95 ₹289.55 ₹290.70 -1.99% [-₹5.90] 19,398
18-Aug-2022 ₹295.30 ₹298.50 ₹292.10 ₹296.60 1.78% [₹5.20] 13,787
17-Aug-2022 ₹300.00 ₹300.00 ₹290.00 ₹291.40 -1.82% [-₹5.40] 21,133
16-Aug-2022 ₹292.00 ₹301.95 ₹292.00 ₹296.80 2.20% [₹6.40] 31,955
12-Aug-2022 ₹293.00 ₹293.00 ₹287.65 ₹290.40 -0.58% [-₹1.70] 11,583
11-Aug-2022 ₹304.95 ₹304.95 ₹287.35 ₹292.10 -3.82% [-₹11.60] 38,087
10-Aug-2022 ₹295.80 ₹312.40 ₹295.70 ₹303.70 3.81% [₹11.15] 1,68,558
05-Aug-2022 ₹276.55 ₹282.95 ₹275.00 ₹278.90 -0.46% [-₹1.30] 12,530
04-Aug-2022 ₹278.10 ₹284.00 ₹275.00 ₹280.20 0.81% [₹2.25] 14,774
03-Aug-2022 ₹277.85 ₹285.00 ₹273.80 ₹277.95 0.60% [₹1.65] 28,533
02-Aug-2022 ₹279.00 ₹287.00 ₹270.20 ₹276.30 -0.90% [-₹2.50] 47,087
01-Aug-2022 ₹271.85 ₹292.40 ₹266.00 ₹278.80 11.21% [₹28.10] 1,87,788
29-Jul-2022 ₹255.00 ₹256.00 ₹250.05 ₹250.70 -0.36% [-₹0.90] 14,158
28-Jul-2022 ₹250.00 ₹254.40 ₹246.45 ₹251.60 0.62% [₹1.55] 14,359
27-Jul-2022 ₹249.95 ₹252.95 ₹244.15 ₹250.05 1.15% [₹2.85] 11,691
26-Jul-2022 ₹246.30 ₹251.95 ₹242.90 ₹247.20 1.29% [₹3.15] 7,974
25-Jul-2022 ₹241.25 ₹247.45 ₹241.25 ₹244.05 0.18% [₹0.45] 2,770
22-Jul-2022 ₹244.00 ₹248.25 ₹241.05 ₹243.60 1.50% [₹3.60] 8,287
21-Jul-2022 ₹239.60 ₹241.15 ₹237.00 ₹240.00 0.46% [₹1.10] 2,963
20-Jul-2022 ₹246.60 ₹249.75 ₹235.15 ₹238.90 -3.10% [-₹7.65] 8,846
19-Jul-2022 ₹243.60 ₹248.00 ₹241.15 ₹246.55 2.22% [₹5.35] 4,775
18-Jul-2022 ₹238.70 ₹244.00 ₹235.55 ₹241.20 2.88% [₹6.75] 3,762
15-Jul-2022 ₹235.20 ₹239.95 ₹233.20 ₹234.45 -1.43% [-₹3.40] 4,894
14-Jul-2022 ₹243.65 ₹246.55 ₹236.05 ₹237.85 -3.78% [-₹9.35] 12,877
13-Jul-2022 ₹249.80 ₹254.75 ₹245.60 ₹247.20 -0.36% [-₹0.90] 3,575
12-Jul-2022 ₹251.30 ₹257.00 ₹246.55 ₹248.10 -1.23% [-₹3.10] 5,704
11-Jul-2022 ₹245.40 ₹253.50 ₹242.25 ₹251.20 0.74% [₹1.85] 5,636
08-Jul-2022 ₹246.00 ₹253.50 ₹241.90 ₹249.35 2.85% [₹6.90] 6,734
07-Jul-2022 ₹240.70 ₹251.00 ₹239.00 ₹242.45 -0.10% [-₹0.25] 15,125
06-Jul-2022 ₹249.80 ₹249.80 ₹241.00 ₹242.70 -0.92% [-₹2.25] 1,817
05-Jul-2022 ₹243.10 ₹248.65 ₹238.95 ₹244.95 1.03% [₹2.50] 6,773
04-Jul-2022 ₹240.00 ₹247.95 ₹238.05 ₹242.45 2.52% [₹5.95] 4,954
01-Jul-2022 ₹234.30 ₹238.90 ₹223.20 ₹236.50 6.10% [₹13.60] 14,529
30-Jun-2022 ₹224.50 ₹228.90 ₹222.30 ₹222.90 -1.39% [-₹3.15] 5,107
29-Jun-2022 ₹234.00 ₹234.00 ₹222.70 ₹226.05 -1.07% [-₹2.45] 3,086
28-Jun-2022 ₹224.40 ₹230.00 ₹220.95 ₹228.50 1.04% [₹2.35] 14,209
27-Jun-2022 ₹219.15 ₹229.80 ₹219.15 ₹226.15 3.52% [₹7.70] 7,514
24-Jun-2022 ₹213.05 ₹218.85 ₹213.05 ₹218.45 2.80% [₹5.95] 3,898
22-Jun-2022 ₹216.90 ₹219.95 ₹204.00 ₹211.00 -0.78% [-₹1.65] 8,569
21-Jun-2022 ₹214.00 ₹214.80 ₹207.00 ₹212.65 3.68% [₹7.55] 7,971
20-Jun-2022 ₹225.00 ₹225.00 ₹200.20 ₹205.10 -7.42% [-₹16.45] 15,073
17-Jun-2022 ₹228.05 ₹239.85 ₹218.20 ₹221.55 -2.68% [-₹6.10] 6,642
16-Jun-2022 ₹233.55 ₹235.50 ₹226.05 ₹227.65 -2.42% [-₹5.65] 3,210
15-Jun-2022 ₹228.20 ₹234.50 ₹228.20 ₹233.30 2.35% [₹5.35] 2,336
14-Jun-2022 ₹229.90 ₹234.80 ₹223.85 ₹227.95 -1.15% [-₹2.65] 4,367
13-Jun-2022 ₹236.10 ₹243.55 ₹230.05 ₹230.60 -5.22% [-₹12.70] 12,710
10-Jun-2022 ₹241.00 ₹245.55 ₹236.35 ₹243.30 1.16% [₹2.80] 4,322
09-Jun-2022 ₹242.60 ₹244.65 ₹238.00 ₹240.50 -0.87% [-₹2.10] 3,888
08-Jun-2022 ₹243.65 ₹243.70 ₹238.00 ₹242.60 1.00% [₹2.40] 2,812
07-Jun-2022 ₹241.90 ₹244.75 ₹240.00 ₹240.20 -0.74% [-₹1.80] 3,186
06-Jun-2022 ₹238.10 ₹243.00 ₹238.10 ₹242.00 0.71% [₹1.70] 1,446
03-Jun-2022 ₹248.00 ₹251.25 ₹239.00 ₹240.30 -2.46% [-₹6.05] 6,067
02-Jun-2022 ₹239.95 ₹248.95 ₹233.15 ₹246.35 4.05% [₹9.60] 10,659
01-Jun-2022 ₹238.00 ₹243.45 ₹235.00 ₹236.75 -0.84% [-₹2.00] 4,231
31-May-2022 ₹239.00 ₹244.20 ₹234.05 ₹238.75 1.23% [₹2.90] 9,453
30-May-2022 ₹233.00 ₹238.80 ₹232.00 ₹235.85 1.53% [₹3.55] 5,262
27-May-2022 ₹239.10 ₹242.40 ₹229.95 ₹232.30 -2.64% [-₹6.30] 6,700
26-May-2022 ₹242.30 ₹242.50 ₹235.00 ₹238.60 -0.08% [-₹0.20] 4,745
25-May-2022 ₹247.15 ₹247.15 ₹238.00 ₹238.80 -3.22% [-₹7.95] 8,448
24-May-2022 ₹250.00 ₹250.00 ₹246.55 ₹246.75 -1.93% [-₹4.85] 7,336
23-May-2022 ₹260.90 ₹260.90 ₹250.60 ₹251.60 -2.01% [-₹5.15] 10,204
20-May-2022 ₹262.00 ₹266.00 ₹255.00 ₹256.75 6.16% [₹14.90] 58,652
19-May-2022 ₹249.00 ₹252.00 ₹240.00 ₹241.85 -4.14% [-₹10.45] 13,220
18-May-2022 ₹249.00 ₹254.70 ₹245.70 ₹252.30 1.55% [₹3.85] 11,522
17-May-2022 ₹232.15 ₹251.90 ₹232.15 ₹248.45 5.99% [₹14.05] 18,565
16-May-2022 ₹231.40 ₹238.95 ₹230.15 ₹234.40 1.76% [₹4.05] 11,092
13-May-2022 ₹226.65 ₹238.15 ₹226.65 ₹230.35 1.72% [₹3.90] 9,738
12-May-2022 ₹228.00 ₹232.20 ₹222.00 ₹226.45 -0.18% [-₹0.40] 7,569
11-May-2022 ₹237.70 ₹237.75 ₹223.00 ₹226.85 -3.18% [-₹7.45] 18,053
10-May-2022 ₹244.40 ₹246.90 ₹230.60 ₹234.30 -4.09% [-₹10.00] 17,207
09-May-2022 ₹251.20 ₹254.00 ₹241.70 ₹244.30 -3.23% [-₹8.15] 12,465
06-May-2022 ₹257.10 ₹257.10 ₹248.50 ₹252.45 -2.81% [-₹7.30] 8,937
05-May-2022 ₹261.15 ₹263.30 ₹256.30 ₹259.75 0.00% [₹0.00] 8,042
04-May-2022 ₹260.85 ₹266.90 ₹256.05 ₹259.75 -0.80% [-₹2.10] 9,850
02-May-2022 ₹276.60 ₹276.60 ₹260.05 ₹261.85 -1.65% [-₹4.40] 8,214
29-Apr-2022 ₹278.80 ₹278.80 ₹262.55 ₹266.25 -1.73% [-₹4.70] 6,700
28-Apr-2022 ₹274.95 ₹278.95 ₹267.85 ₹270.95 0.02% [₹0.05] 15,724
27-Apr-2022 ₹275.30 ₹279.60 ₹266.05 ₹270.90 -2.08% [-₹5.75] 23,414
26-Apr-2022 ₹278.25 ₹281.00 ₹274.00 ₹276.65 -0.04% [-₹0.10] 13,073
25-Apr-2022 ₹280.00 ₹281.95 ₹274.95 ₹276.75 -2.83% [-₹8.05] 29,345
22-Apr-2022 ₹287.00 ₹291.60 ₹283.05 ₹284.80 -0.85% [-₹2.45] 10,720
21-Apr-2022 ₹287.55 ₹292.20 ₹285.00 ₹287.25 0.23% [₹0.65] 16,941
20-Apr-2022 ₹287.95 ₹292.75 ₹282.55 ₹286.60 1.00% [₹2.85] 23,065
19-Apr-2022 ₹298.20 ₹300.70 ₹277.60 ₹283.75 -3.63% [-₹10.70] 36,963
18-Apr-2022 ₹287.00 ₹302.00 ₹285.70 ₹294.45 1.48% [₹4.30] 1,14,637
13-Apr-2022 ₹279.55 ₹294.95 ₹277.25 ₹290.15 5.34% [₹14.70] 50,385
12-Apr-2022 ₹292.00 ₹292.50 ₹273.75 ₹275.45 -3.47% [-₹9.90] 36,868
11-Apr-2022 ₹292.70 ₹292.95 ₹282.10 ₹285.35 -0.28% [-₹0.80] 23,670
08-Apr-2022 ₹287.15 ₹292.95 ₹284.00 ₹286.15 1.13% [₹3.20] 12,158
07-Apr-2022 ₹297.30 ₹298.80 ₹280.00 ₹282.95 -4.83% [-₹14.35] 28,938
06-Apr-2022 ₹298.00 ₹303.00 ₹290.20 ₹297.30 1.12% [₹3.30] 58,828
05-Apr-2022 ₹292.25 ₹296.85 ₹285.60 ₹294.00 1.71% [₹4.95] 40,671
04-Apr-2022 ₹286.20 ₹299.00 ₹285.10 ₹289.05 3.08% [₹8.65] 1,16,089
01-Apr-2022 ₹268.70 ₹285.00 ₹266.30 ₹280.40 5.29% [₹14.10] 1,06,830
31-Mar-2022 ₹261.00 ₹270.60 ₹261.00 ₹266.30 1.74% [₹4.55] 26,992
30-Mar-2022 ₹271.95 ₹274.95 ₹257.70 ₹261.75 -1.32% [-₹3.50] 29,426
29-Mar-2022 ₹269.00 ₹274.65 ₹261.05 ₹265.25 0.34% [₹0.90] 61,676
28-Mar-2022 ₹265.80 ₹269.45 ₹256.90 ₹264.35 -0.66% [-₹1.75] 18,066
25-Mar-2022 ₹268.60 ₹270.60 ₹263.00 ₹266.10 -0.93% [-₹2.50] 10,231
24-Mar-2022 ₹269.00 ₹272.75 ₹264.45 ₹268.60 1.45% [₹3.85] 15,157
23-Mar-2022 ₹275.00 ₹275.00 ₹261.35 ₹264.75 -2.05% [-₹5.55] 13,347
22-Mar-2022 ₹271.45 ₹276.85 ₹266.00 ₹270.30 1.67% [₹4.45] 44,571
21-Mar-2022 ₹260.10 ₹275.00 ₹259.00 ₹265.85 2.64% [₹6.85] 40,885
17-Mar-2022 ₹272.85 ₹278.00 ₹256.75 ₹259.00 -3.27% [-₹8.75] 54,197
16-Mar-2022 ₹259.70 ₹274.90 ₹257.20 ₹267.75 5.06% [₹12.90] 1,14,645
15-Mar-2022 ₹238.00 ₹263.90 ₹238.00 ₹254.85 4.98% [₹12.10] 72,167
14-Mar-2022 ₹244.90 ₹251.35 ₹240.40 ₹242.75 -0.25% [-₹0.60] 40,474
11-Mar-2022 ₹233.70 ₹247.45 ₹229.60 ₹243.35 3.58% [₹8.40] 63,582
10-Mar-2022 ₹236.90 ₹236.90 ₹229.40 ₹234.95 2.42% [₹5.55] 10,505
09-Mar-2022 ₹221.00 ₹230.00 ₹220.65 ₹229.40 3.78% [₹8.35] 8,460
08-Mar-2022 ₹223.40 ₹224.60 ₹212.30 ₹221.05 2.34% [₹5.05] 26,470
04-Mar-2022 ₹222.10 ₹222.10 ₹212.00 ₹215.55 -2.53% [-₹5.60] 7,190
03-Mar-2022 ₹221.00 ₹223.95 ₹218.55 ₹221.15 0.66% [₹1.45] 10,605
02-Mar-2022 ₹217.10 ₹220.60 ₹214.50 ₹219.70 1.45% [₹3.15] 6,915
28-Feb-2022 ₹217.00 ₹220.75 ₹214.25 ₹216.55 -0.12% [-₹0.25] 7,216
25-Feb-2022 ₹214.35 ₹221.45 ₹213.70 ₹216.80 3.16% [₹6.65] 6,860
24-Feb-2022 ₹220.00 ₹223.45 ₹208.00 ₹210.15 -6.35% [-₹14.25] 18,796
23-Feb-2022 ₹218.00 ₹225.95 ₹215.40 ₹224.40 3.24% [₹7.05] 13,834
22-Feb-2022 ₹225.00 ₹227.00 ₹215.95 ₹217.35 -4.29% [-₹9.75] 22,055
21-Feb-2022 ₹233.30 ₹235.75 ₹226.85 ₹227.10 -3.44% [-₹8.10] 19,354
18-Feb-2022 ₹236.60 ₹240.90 ₹233.10 ₹235.20 -0.59% [-₹1.40] 4,999
17-Feb-2022 ₹233.35 ₹243.50 ₹233.20 ₹236.60 0.72% [₹1.70] 16,513
16-Feb-2022 ₹232.10 ₹239.85 ₹232.10 ₹234.90 1.25% [₹2.90] 4,593
15-Feb-2022 ₹227.30 ₹237.95 ₹227.30 ₹232.00 -0.28% [-₹0.65] 19,270
14-Feb-2022 ₹239.00 ₹239.00 ₹230.00 ₹232.65 -2.00% [-₹4.75] 17,202
11-Feb-2022 ₹239.65 ₹246.85 ₹236.00 ₹237.40 -1.94% [-₹4.70] 39,418
10-Feb-2022 ₹250.00 ₹251.00 ₹239.00 ₹242.10 -2.28% [-₹5.65] 40,603
09-Feb-2022 ₹251.00 ₹252.95 ₹243.10 ₹247.75 -0.30% [-₹0.75] 11,578
08-Feb-2022 ₹251.80 ₹251.90 ₹245.15 ₹248.50 -0.80% [-₹2.00] 10,666
07-Feb-2022 ₹258.00 ₹258.00 ₹248.40 ₹250.50 -0.65% [-₹1.65] 10,067
04-Feb-2022 ₹263.00 ₹266.00 ₹249.90 ₹252.15 -3.76% [-₹9.85] 37,910
03-Feb-2022 ₹260.00 ₹265.20 ₹257.60 ₹262.00 0.38% [₹1.00] 17,698
02-Feb-2022 ₹262.40 ₹266.40 ₹256.65 ₹261.00 -0.80% [-₹2.10] 43,483
01-Feb-2022 ₹268.95 ₹274.20 ₹260.55 ₹263.10 -1.11% [-₹2.95] 47,114
31-Jan-2022 ₹264.00 ₹273.00 ₹262.90 ₹266.05 0.87% [₹2.30] 21,657
28-Jan-2022 ₹262.90 ₹266.35 ₹258.05 ₹263.75 0.06% [₹0.15] 8,852
27-Jan-2022 ₹257.40 ₹268.45 ₹251.95 ₹263.60 1.85% [₹4.80] 30,677
25-Jan-2022 ₹255.10 ₹264.00 ₹247.60 ₹258.80 1.31% [₹3.35] 13,401
24-Jan-2022 ₹252.50 ₹262.00 ₹246.90 ₹255.45 -0.41% [-₹1.05] 43,298
21-Jan-2022 ₹260.00 ₹263.35 ₹252.50 ₹256.50 -1.71% [-₹4.45] 9,344
20-Jan-2022 ₹264.30 ₹266.40 ₹257.30 ₹260.95 -1.25% [-₹3.30] 7,100
19-Jan-2022 ₹257.00 ₹266.00 ₹257.00 ₹264.25 1.81% [₹4.70] 16,687
18-Jan-2022 ₹266.65 ₹266.65 ₹258.20 ₹259.55 -1.85% [-₹4.90] 12,869
17-Jan-2022 ₹264.00 ₹270.25 ₹262.10 ₹264.45 1.15% [₹3.00] 27,625
14-Jan-2022 ₹257.00 ₹264.00 ₹254.00 ₹261.45 3.32% [₹8.40] 25,699
13-Jan-2022 ₹256.95 ₹257.80 ₹251.60 ₹253.05 -1.52% [-₹3.90] 10,283
12-Jan-2022 ₹251.05 ₹262.00 ₹251.05 ₹256.95 1.50% [₹3.80] 15,037
11-Jan-2022 ₹256.95 ₹256.95 ₹249.50 ₹253.15 0.00% [₹0.00] 24,253
10-Jan-2022 ₹254.70 ₹257.05 ₹252.00 ₹253.15 0.90% [₹2.25] 15,258
07-Jan-2022 ₹254.65 ₹262.50 ₹247.00 ₹250.90 -2.30% [-₹5.90] 49,087
06-Jan-2022 ₹257.05 ₹260.00 ₹255.45 ₹256.80 -2.80% [-₹7.40] 10,607
05-Jan-2022 ₹256.50 ₹272.00 ₹256.50 ₹264.20 3.43% [₹8.75] 61,109
04-Jan-2022 ₹262.35 ₹262.40 ₹253.50 ₹255.45 -1.52% [-₹3.95] 14,686
03-Jan-2022 ₹260.00 ₹264.80 ₹254.70 ₹259.40 -0.04% [-₹0.10] 9,924
31-Dec-2021 ₹253.35 ₹268.70 ₹250.15 ₹259.50 5.42% [₹13.35] 77,565
30-Dec-2021 ₹249.05 ₹255.00 ₹244.15 ₹246.15 -1.16% [-₹2.90] 22,322
29-Dec-2021 ₹255.10 ₹257.70 ₹247.60 ₹249.05 -3.62% [-₹9.35] 16,289
28-Dec-2021 ₹237.65 ₹271.10 ₹237.10 ₹258.40 8.32% [₹19.85] 26,954
27-Dec-2021 ₹235.00 ₹242.10 ₹233.40 ₹238.55 0.04% [₹0.10] 11,349
24-Dec-2021 ₹240.40 ₹242.30 ₹236.00 ₹238.45 -0.08% [-₹0.20] 5,652
23-Dec-2021 ₹246.00 ₹247.80 ₹237.40 ₹238.65 -1.22% [-₹2.95] 9,147
22-Dec-2021 ₹238.90 ₹248.55 ₹238.15 ₹241.60 1.92% [₹4.55] 10,374
21-Dec-2021 ₹241.15 ₹249.00 ₹233.35 ₹237.05 1.43% [₹3.35] 14,230
20-Dec-2021 ₹241.65 ₹243.70 ₹230.80 ₹233.70 -4.26% [-₹10.40] 11,967
17-Dec-2021 ₹250.25 ₹255.40 ₹242.30 ₹244.10 -2.16% [-₹5.40] 6,250
16-Dec-2021 ₹260.00 ₹260.00 ₹246.75 ₹249.50 -2.63% [-₹6.75] 5,895
15-Dec-2021 ₹260.60 ₹260.85 ₹252.50 ₹256.25 -1.80% [-₹4.70] 7,892
14-Dec-2021 ₹258.30 ₹261.55 ₹252.10 ₹260.95 2.27% [₹5.80] 6,300
13-Dec-2021 ₹264.90 ₹264.90 ₹252.80 ₹255.15 -1.81% [-₹4.70] 10,844
10-Dec-2021 ₹259.40 ₹264.60 ₹256.55 ₹259.85 0.17% [₹0.45] 6,537
09-Dec-2021 ₹250.10 ₹260.90 ₹250.00 ₹259.40 4.32% [₹10.75] 12,735
08-Dec-2021 ₹245.90 ₹250.20 ₹244.10 ₹248.65 2.30% [₹5.60] 5,423
07-Dec-2021 ₹247.20 ₹253.65 ₹241.80 ₹243.05 -1.64% [-₹4.05] 11,947
06-Dec-2021 ₹253.80 ₹254.90 ₹241.70 ₹247.10 -0.68% [-₹1.70] 15,567
03-Dec-2021 ₹250.40 ₹254.75 ₹246.40 ₹248.80 0.75% [₹1.85] 9,487
02-Dec-2021 ₹241.50 ₹249.80 ₹240.00 ₹246.95 3.00% [₹7.20] 19,395
01-Dec-2021 ₹237.00 ₹247.20 ₹236.70 ₹239.75 1.10% [₹2.60] 9,085