Orient Paper & Industries Limited [ORIENTPPR]

31-Mar-2023
Open : ₹38.20
High : ₹38.40
Low : ₹37.20
Close : ₹37.40
-1.06% [-₹0.40]

Moving Average

NameValueAction
Simple Moving Average (9) 36.59 Buy
Simple Moving Average (21) 37.59 Sell
Simple Moving Average (25) 37.51 Sell
Simple Moving Average (50) 39.75 Sell
Simple Moving Average (100) 39.65 Sell
Simple Moving Average (200) 34.45 Buy
NameValueAction
Exponential Moving Average (9) 36.81 Buy
Exponential Moving Average (21) 37.44 Sell
Exponential Moving Average (25) 37.67 Sell
Exponential Moving Average (50) 38.57 Sell
Exponential Moving Average (100) 38.23 Sell
Exponential Moving Average (200) 36.37 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 38.06 - -
R3 39.33 38.87 37.73 39.20 -
R2 38.87 38.41 37.62 38.80 -
R1 38.13 38.13 37.51 38.00 37.90
P 37.67 37.67 37.67 37.60 37.55
S1 36.93 37.21 37.29 36.80 36.70
S2 36.47 36.93 37.18 38.80 -
S3 35.73 36.47 37.07 35.60 -
S4 - - 36.74 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹38.20 ₹38.40 ₹37.20 ₹37.40 -1.06% [-₹0.40] 9,10,167
29-Mar-2023 ₹40.40 ₹40.40 ₹35.30 ₹37.80 8.31% [₹2.90] 22,66,737
28-Mar-2023 ₹35.25 ₹35.75 ₹34.35 ₹34.90 -2.10% [-₹0.75] 9,05,308
27-Mar-2023 ₹36.10 ₹36.40 ₹34.90 ₹35.65 -1.25% [-₹0.45] 8,64,066
24-Mar-2023 ₹36.80 ₹36.95 ₹36.00 ₹36.10 -1.90% [-₹0.70] 5,81,436
23-Mar-2023 ₹36.75 ₹37.15 ₹36.65 ₹36.80 0.14% [₹0.05] 3,65,222
22-Mar-2023 ₹37.30 ₹37.30 ₹36.50 ₹36.75 -0.54% [-₹0.20] 3,63,319
21-Mar-2023 ₹37.15 ₹37.30 ₹36.70 ₹36.95 0.00% [₹0.00] 3,63,267
20-Mar-2023 ₹37.45 ₹37.90 ₹36.80 ₹36.95 -1.34% [-₹0.50] 3,80,137
17-Mar-2023 ₹37.15 ₹37.70 ₹36.70 ₹37.45 1.49% [₹0.55] 5,02,505
16-Mar-2023 ₹38.30 ₹38.75 ₹36.30 ₹36.90 -0.94% [-₹0.35] 16,66,998
15-Mar-2023 ₹37.50 ₹37.95 ₹36.80 ₹37.25 0.27% [₹0.10] 6,38,948
14-Mar-2023 ₹37.45 ₹37.90 ₹37.00 ₹37.15 -0.93% [-₹0.35] 5,86,886
13-Mar-2023 ₹38.80 ₹39.10 ₹37.30 ₹37.50 -3.97% [-₹1.55] 6,69,637
10-Mar-2023 ₹39.60 ₹39.70 ₹38.95 ₹39.05 -2.01% [-₹0.80] 5,92,557
09-Mar-2023 ₹40.25 ₹40.50 ₹39.55 ₹39.85 -0.62% [-₹0.25] 5,69,326
08-Mar-2023 ₹39.70 ₹40.65 ₹39.60 ₹40.10 -0.12% [-₹0.05] 7,30,988
06-Mar-2023 ₹39.65 ₹40.45 ₹39.50 ₹40.15 2.16% [₹0.85] 11,09,263
03-Mar-2023 ₹38.45 ₹40.25 ₹37.95 ₹39.30 4.11% [₹1.55] 18,74,963
02-Mar-2023 ₹37.50 ₹38.15 ₹37.40 ₹37.75 0.53% [₹0.20] 3,86,804
01-Mar-2023 ₹37.25 ₹37.95 ₹37.05 ₹37.55 0.81% [₹0.30] 4,94,012
28-Feb-2023 ₹36.35 ₹37.50 ₹36.00 ₹37.25 2.34% [₹0.85] 6,71,390
27-Feb-2023 ₹37.45 ₹37.50 ₹36.25 ₹36.40 -2.80% [-₹1.05] 6,22,297
24-Feb-2023 ₹37.40 ₹38.00 ₹37.20 ₹37.45 0.27% [₹0.10] 3,79,674
23-Feb-2023 ₹37.30 ₹38.05 ₹37.10 ₹37.35 -0.66% [-₹0.25] 4,70,834
22-Feb-2023 ₹37.80 ₹38.25 ₹37.45 ₹37.60 -1.18% [-₹0.45] 7,33,696
21-Feb-2023 ₹38.60 ₹38.85 ₹37.90 ₹38.05 -1.30% [-₹0.50] 4,72,338
20-Feb-2023 ₹39.25 ₹39.35 ₹38.30 ₹38.55 -1.91% [-₹0.75] 7,25,149
17-Feb-2023 ₹39.35 ₹39.90 ₹38.65 ₹39.30 -0.38% [-₹0.15] 6,24,179
16-Feb-2023 ₹40.25 ₹40.50 ₹39.25 ₹39.45 -1.74% [-₹0.70] 8,91,653
15-Feb-2023 ₹39.30 ₹40.50 ₹39.00 ₹40.15 2.16% [₹0.85] 13,16,331
14-Feb-2023 ₹39.70 ₹39.95 ₹38.10 ₹39.30 -0.63% [-₹0.25] 19,37,222
13-Feb-2023 ₹40.90 ₹41.00 ₹39.15 ₹39.55 -2.94% [-₹1.20] 15,77,564
10-Feb-2023 ₹42.00 ₹42.10 ₹40.55 ₹40.75 -3.21% [-₹1.35] 24,83,641
09-Feb-2023 ₹42.50 ₹42.55 ₹42.00 ₹42.10 -0.59% [-₹0.25] 13,95,629
08-Feb-2023 ₹43.50 ₹43.75 ₹42.00 ₹42.35 -1.97% [-₹0.85] 28,85,581
07-Feb-2023 ₹44.30 ₹45.00 ₹43.05 ₹43.20 -2.15% [-₹0.95] 32,67,289
06-Feb-2023 ₹45.70 ₹45.70 ₹42.70 ₹44.15 -1.34% [-₹0.60] 66,19,372
03-Feb-2023 ₹45.70 ₹45.90 ₹43.00 ₹44.75 -0.89% [-₹0.40] 50,41,652
02-Feb-2023 ₹43.65 ₹45.90 ₹43.50 ₹45.15 3.32% [₹1.45] 40,97,372
01-Feb-2023 ₹45.35 ₹45.90 ₹42.60 ₹43.70 -2.78% [-₹1.25] 47,44,013
31-Jan-2023 ₹44.15 ₹45.75 ₹43.80 ₹44.95 2.63% [₹1.15] 57,42,114
30-Jan-2023 ₹42.55 ₹44.60 ₹42.45 ₹43.80 2.82% [₹1.20] 30,66,204
27-Jan-2023 ₹43.05 ₹44.25 ₹41.65 ₹42.60 -1.05% [-₹0.45] 39,87,681
25-Jan-2023 ₹43.80 ₹44.00 ₹42.50 ₹43.05 -2.27% [-₹1.00] 35,71,768
24-Jan-2023 ₹44.00 ₹44.35 ₹43.45 ₹44.05 0.11% [₹0.05] 19,58,715
23-Jan-2023 ₹43.85 ₹44.40 ₹43.50 ₹44.00 -0.23% [-₹0.10] 20,68,902
20-Jan-2023 ₹42.65 ₹44.50 ₹42.00 ₹44.10 3.89% [₹1.65] 29,69,175
19-Jan-2023 ₹42.20 ₹44.10 ₹42.20 ₹42.45 -0.12% [-₹0.05] 31,95,155
18-Jan-2023 ₹42.65 ₹42.85 ₹42.25 ₹42.50 0.00% [₹0.00] 25,78,430
17-Jan-2023 ₹43.50 ₹43.50 ₹42.35 ₹42.50 -2.30% [-₹1.00] 37,50,736
16-Jan-2023 ₹44.80 ₹45.10 ₹43.25 ₹43.50 -2.68% [-₹1.20] 38,91,093
13-Jan-2023 ₹43.50 ₹45.50 ₹43.20 ₹44.70 3.23% [₹1.40] 61,19,823
12-Jan-2023 ₹42.80 ₹43.70 ₹42.00 ₹43.30 1.64% [₹0.70] 38,74,498
11-Jan-2023 ₹42.95 ₹43.20 ₹42.05 ₹42.60 -0.35% [-₹0.15] 26,10,505
10-Jan-2023 ₹43.50 ₹44.75 ₹42.40 ₹42.75 -1.27% [-₹0.55] 65,65,672
09-Jan-2023 ₹42.70 ₹43.95 ₹42.20 ₹43.30 2.36% [₹1.00] 64,72,131
06-Jan-2023 ₹41.90 ₹42.70 ₹41.30 ₹42.30 0.95% [₹0.40] 18,45,089
05-Jan-2023 ₹41.25 ₹42.90 ₹41.25 ₹41.90 2.07% [₹0.85] 42,34,977
04-Jan-2023 ₹42.10 ₹42.35 ₹40.75 ₹41.05 -2.49% [-₹1.05] 18,50,914
03-Jan-2023 ₹42.80 ₹43.10 ₹41.90 ₹42.10 -1.17% [-₹0.50] 21,08,355
02-Jan-2023 ₹41.65 ₹42.90 ₹41.55 ₹42.60 3.02% [₹1.25] 37,03,244
30-Dec-2022 ₹42.00 ₹42.40 ₹41.00 ₹41.35 -0.60% [-₹0.25] 32,08,574
29-Dec-2022 ₹41.90 ₹43.75 ₹41.05 ₹41.60 2.84% [₹1.15] 1,66,85,693
28-Dec-2022 ₹36.80 ₹40.75 ₹36.70 ₹40.45 9.92% [₹3.65] 65,32,169
27-Dec-2022 ₹36.90 ₹37.60 ₹36.40 ₹36.80 0.82% [₹0.30] 11,33,366
26-Dec-2022 ₹35.90 ₹37.45 ₹35.30 ₹36.50 2.24% [₹0.80] 12,43,264
23-Dec-2022 ₹35.95 ₹38.00 ₹35.40 ₹35.70 -1.92% [-₹0.70] 51,52,171
22-Dec-2022 ₹37.35 ₹37.70 ₹35.25 ₹36.40 -1.89% [-₹0.70] 26,20,777
21-Dec-2022 ₹40.50 ₹40.75 ₹36.80 ₹37.10 -7.48% [-₹3.00] 30,36,733
20-Dec-2022 ₹39.15 ₹40.60 ₹38.50 ₹40.10 3.22% [₹1.25] 71,75,968
19-Dec-2022 ₹36.40 ₹39.20 ₹36.20 ₹38.85 7.32% [₹2.65] 36,36,584
16-Dec-2022 ₹36.20 ₹36.55 ₹35.65 ₹36.20 0.28% [₹0.10] 7,80,361
15-Dec-2022 ₹36.95 ₹37.30 ₹35.90 ₹36.10 -2.17% [-₹0.80] 10,06,076
14-Dec-2022 ₹36.75 ₹37.10 ₹36.30 ₹36.90 1.10% [₹0.40] 7,10,737
13-Dec-2022 ₹37.40 ₹37.40 ₹36.15 ₹36.50 -0.95% [-₹0.35] 12,34,385
12-Dec-2022 ₹36.30 ₹37.00 ₹35.95 ₹36.85 2.08% [₹0.75] 8,54,698
09-Dec-2022 ₹37.75 ₹38.60 ₹35.55 ₹36.10 -4.37% [-₹1.65] 21,80,006
08-Dec-2022 ₹37.35 ₹37.85 ₹37.05 ₹37.75 1.89% [₹0.70] 13,93,991
07-Dec-2022 ₹38.35 ₹38.40 ₹36.85 ₹37.05 -3.14% [-₹1.20] 17,42,668
06-Dec-2022 ₹38.35 ₹38.80 ₹38.15 ₹38.25 0.26% [₹0.10] 8,88,767
05-Dec-2022 ₹38.05 ₹38.80 ₹37.95 ₹38.15 0.79% [₹0.30] 15,99,749
02-Dec-2022 ₹38.05 ₹38.40 ₹37.80 ₹37.85 -0.39% [-₹0.15] 15,11,284
01-Dec-2022 ₹38.50 ₹38.75 ₹37.95 ₹38.00 -0.91% [-₹0.35] 11,99,162
30-Nov-2022 ₹38.50 ₹38.75 ₹38.10 ₹38.35 0.13% [₹0.05] 10,73,944
29-Nov-2022 ₹38.95 ₹39.50 ₹38.15 ₹38.30 -1.54% [-₹0.60] 11,80,784
28-Nov-2022 ₹39.35 ₹39.70 ₹38.50 ₹38.90 -1.52% [-₹0.60] 12,04,365
25-Nov-2022 ₹39.40 ₹39.90 ₹39.25 ₹39.50 0.51% [₹0.20] 11,91,539
24-Nov-2022 ₹39.45 ₹40.65 ₹39.20 ₹39.30 0.26% [₹0.10] 19,25,672
23-Nov-2022 ₹39.00 ₹39.90 ₹38.95 ₹39.20 0.77% [₹0.30] 17,01,359
22-Nov-2022 ₹39.50 ₹39.90 ₹38.70 ₹38.90 -0.89% [-₹0.35] 11,70,988
21-Nov-2022 ₹39.55 ₹40.25 ₹39.15 ₹39.25 -2.61% [-₹1.05] 11,99,771
18-Nov-2022 ₹39.90 ₹40.60 ₹39.00 ₹40.30 1.77% [₹0.70] 17,69,096
17-Nov-2022 ₹40.00 ₹40.40 ₹39.20 ₹39.60 -1.98% [-₹0.80] 13,83,563
14-Nov-2022 ₹41.00 ₹41.30 ₹37.55 ₹37.85 -7.68% [-₹3.15] 40,53,074
11-Nov-2022 ₹42.25 ₹42.45 ₹40.40 ₹41.00 -0.61% [-₹0.25] 39,23,668
10-Nov-2022 ₹41.40 ₹41.90 ₹39.60 ₹41.25 0.49% [₹0.20] 21,73,732
09-Nov-2022 ₹41.50 ₹42.45 ₹40.90 ₹41.05 -1.08% [-₹0.45] 22,05,489
07-Nov-2022 ₹40.65 ₹41.70 ₹40.50 ₹41.50 2.60% [₹1.05] 17,40,726
04-Nov-2022 ₹41.55 ₹41.75 ₹40.25 ₹40.45 -1.82% [-₹0.75] 13,22,469
03-Nov-2022 ₹40.25 ₹41.70 ₹40.00 ₹41.20 2.74% [₹1.10] 22,21,673
31-Oct-2022 ₹40.10 ₹42.10 ₹40.10 ₹41.90 4.62% [₹1.85] 43,81,196
27-Oct-2022 ₹40.00 ₹42.25 ₹40.00 ₹40.95 2.63% [₹1.05] 65,33,105
25-Oct-2022 ₹39.00 ₹40.90 ₹38.40 ₹39.90 2.70% [₹1.05] 55,09,767
24-Oct-2022 ₹39.00 ₹39.45 ₹38.40 ₹38.85 5.86% [₹2.15] 43,97,001
20-Oct-2022 ₹34.50 ₹37.15 ₹34.30 ₹36.60 5.63% [₹1.95] 42,56,249
19-Oct-2022 ₹36.20 ₹36.20 ₹34.25 ₹34.65 -3.35% [-₹1.20] 14,33,078
18-Oct-2022 ₹35.85 ₹36.05 ₹35.15 ₹35.85 1.13% [₹0.40] 15,45,685
17-Oct-2022 ₹34.25 ₹35.80 ₹33.55 ₹35.45 2.90% [₹1.00] 12,30,931
14-Oct-2022 ₹35.35 ₹36.20 ₹34.25 ₹34.45 -1.43% [-₹0.50] 10,72,881
13-Oct-2022 ₹34.05 ₹35.65 ₹34.05 ₹34.95 2.34% [₹0.80] 22,20,738
12-Oct-2022 ₹34.15 ₹34.45 ₹33.25 ₹34.15 0.74% [₹0.25] 7,84,995
11-Oct-2022 ₹34.75 ₹35.70 ₹33.55 ₹33.90 -2.45% [-₹0.85] 15,41,722
10-Oct-2022 ₹34.50 ₹35.45 ₹33.80 ₹34.75 -0.43% [-₹0.15] 17,85,214
07-Oct-2022 ₹32.10 ₹35.30 ₹32.00 ₹34.90 8.22% [₹2.65] 38,05,152
06-Oct-2022 ₹31.40 ₹32.40 ₹31.20 ₹32.25 3.20% [₹1.00] 8,74,008
04-Oct-2022 ₹30.80 ₹31.50 ₹30.70 ₹31.25 2.80% [₹0.85] 3,83,719
03-Oct-2022 ₹30.75 ₹31.90 ₹30.05 ₹30.40 -1.30% [-₹0.40] 11,22,143
30-Sep-2022 ₹29.55 ₹31.00 ₹29.55 ₹30.80 3.01% [₹0.90] 5,24,717
29-Sep-2022 ₹30.40 ₹30.95 ₹29.65 ₹29.90 -1.32% [-₹0.40] 4,79,956
28-Sep-2022 ₹29.00 ₹31.00 ₹28.65 ₹30.30 3.41% [₹1.00] 14,81,672
26-Sep-2022 ₹30.95 ₹30.95 ₹28.80 ₹29.15 -6.42% [-₹2.00] 13,68,999
23-Sep-2022 ₹32.35 ₹32.60 ₹30.65 ₹31.15 -3.11% [-₹1.00] 9,38,845
22-Sep-2022 ₹32.40 ₹32.75 ₹32.00 ₹32.15 -1.23% [-₹0.40] 5,63,513
21-Sep-2022 ₹33.60 ₹33.80 ₹32.25 ₹32.55 0.31% [₹0.10] 13,97,494
20-Sep-2022 ₹33.00 ₹33.25 ₹32.15 ₹32.45 -0.92% [-₹0.30] 10,25,929
19-Sep-2022 ₹33.35 ₹33.65 ₹32.50 ₹32.75 -1.95% [-₹0.65] 11,72,686
16-Sep-2022 ₹34.65 ₹34.65 ₹32.80 ₹33.40 -2.77% [-₹0.95] 16,86,437
15-Sep-2022 ₹35.40 ₹35.55 ₹34.00 ₹34.35 -2.28% [-₹0.80] 18,61,869
14-Sep-2022 ₹32.40 ₹36.00 ₹32.25 ₹35.15 6.84% [₹2.25] 62,04,166
13-Sep-2022 ₹32.80 ₹33.35 ₹32.45 ₹32.90 0.92% [₹0.30] 14,16,599
12-Sep-2022 ₹32.60 ₹33.40 ₹31.95 ₹32.60 0.77% [₹0.25] 17,95,522
09-Sep-2022 ₹32.95 ₹33.10 ₹32.25 ₹32.35 0.00% [₹0.00] 10,49,503
08-Sep-2022 ₹32.85 ₹33.35 ₹32.05 ₹32.35 -0.92% [-₹0.30] 19,19,263
07-Sep-2022 ₹32.65 ₹33.35 ₹32.30 ₹32.65 -1.36% [-₹0.45] 23,02,978
06-Sep-2022 ₹33.95 ₹34.20 ₹32.90 ₹33.10 -0.90% [-₹0.30] 15,68,719
05-Sep-2022 ₹33.15 ₹34.20 ₹32.90 ₹33.40 1.06% [₹0.35] 15,76,977
02-Sep-2022 ₹33.70 ₹34.00 ₹32.85 ₹33.05 -1.49% [-₹0.50] 15,31,577
01-Sep-2022 ₹33.95 ₹34.25 ₹32.95 ₹33.55 0.90% [₹0.30] 20,28,789
30-Aug-2022 ₹33.55 ₹34.30 ₹32.90 ₹33.25 1.84% [₹0.60] 24,27,153
29-Aug-2022 ₹30.90 ₹33.25 ₹29.80 ₹32.65 4.48% [₹1.40] 28,99,676
26-Aug-2022 ₹31.20 ₹31.95 ₹30.95 ₹31.25 0.32% [₹0.10] 11,78,404
25-Aug-2022 ₹31.50 ₹32.50 ₹31.00 ₹31.15 -0.64% [-₹0.20] 26,81,160
24-Aug-2022 ₹29.60 ₹31.70 ₹29.50 ₹31.35 6.27% [₹1.85] 46,60,826
23-Aug-2022 ₹28.60 ₹29.70 ₹28.60 ₹29.50 2.25% [₹0.65] 9,14,851
22-Aug-2022 ₹29.45 ₹29.95 ₹28.65 ₹28.85 -2.04% [-₹0.60] 16,25,765
19-Aug-2022 ₹28.60 ₹29.65 ₹28.30 ₹29.45 2.61% [₹0.75] 23,86,350
18-Aug-2022 ₹28.85 ₹29.10 ₹28.00 ₹28.70 -0.86% [-₹0.25] 14,66,811
17-Aug-2022 ₹29.50 ₹30.05 ₹28.65 ₹28.95 -1.86% [-₹0.55] 12,24,916
16-Aug-2022 ₹29.05 ₹30.05 ₹28.55 ₹29.50 2.43% [₹0.70] 13,63,851
12-Aug-2022 ₹28.60 ₹29.90 ₹28.60 ₹28.80 -0.17% [-₹0.05] 13,24,345
11-Aug-2022 ₹30.25 ₹30.70 ₹28.60 ₹28.85 -3.67% [-₹1.10] 19,34,468
10-Aug-2022 ₹31.00 ₹31.15 ₹29.25 ₹29.95 -4.16% [-₹1.30] 40,80,568
05-Aug-2022 ₹31.30 ₹31.35 ₹30.25 ₹30.65 -1.29% [-₹0.40] 15,82,333
04-Aug-2022 ₹28.50 ₹31.75 ₹28.30 ₹31.05 9.14% [₹2.60] 45,15,135
03-Aug-2022 ₹29.00 ₹29.10 ₹28.20 ₹28.45 -1.56% [-₹0.45] 11,58,171
02-Aug-2022 ₹28.50 ₹29.50 ₹28.20 ₹28.90 0.87% [₹0.25] 20,54,357
01-Aug-2022 ₹27.65 ₹29.70 ₹27.50 ₹28.65 4.95% [₹1.35] 37,39,379
29-Jul-2022 ₹27.95 ₹27.95 ₹27.10 ₹27.30 -1.62% [-₹0.45] 7,80,613
28-Jul-2022 ₹28.10 ₹28.50 ₹27.60 ₹27.75 -0.18% [-₹0.05] 16,47,742
27-Jul-2022 ₹26.00 ₹28.50 ₹25.80 ₹27.80 7.54% [₹1.95] 38,76,954
26-Jul-2022 ₹26.30 ₹26.35 ₹25.65 ₹25.85 -1.71% [-₹0.45] 8,32,568
25-Jul-2022 ₹26.70 ₹27.25 ₹26.10 ₹26.30 0.38% [₹0.10] 14,06,063
22-Jul-2022 ₹25.05 ₹26.35 ₹24.85 ₹26.20 5.01% [₹1.25] 11,80,338
21-Jul-2022 ₹25.40 ₹25.60 ₹24.10 ₹24.95 -0.99% [-₹0.25] 7,51,981
20-Jul-2022 ₹25.25 ₹25.95 ₹24.85 ₹25.20 0.60% [₹0.15] 10,36,569
19-Jul-2022 ₹24.65 ₹25.25 ₹24.50 ₹25.05 1.83% [₹0.45] 7,81,437
18-Jul-2022 ₹24.25 ₹24.70 ₹24.00 ₹24.60 2.71% [₹0.65] 4,65,575
15-Jul-2022 ₹24.35 ₹24.45 ₹23.80 ₹23.95 -0.62% [-₹0.15] 3,67,605
14-Jul-2022 ₹25.00 ₹25.00 ₹24.05 ₹24.10 -2.82% [-₹0.70] 3,07,371
13-Jul-2022 ₹25.25 ₹25.55 ₹24.70 ₹24.80 0.20% [₹0.05] 15,51,001
12-Jul-2022 ₹24.90 ₹24.95 ₹24.60 ₹24.75 -1.00% [-₹0.25] 3,43,046
11-Jul-2022 ₹24.95 ₹25.10 ₹24.60 ₹25.00 0.40% [₹0.10] 6,65,705
08-Jul-2022 ₹25.00 ₹25.00 ₹24.40 ₹24.90 0.61% [₹0.15] 3,17,240
07-Jul-2022 ₹24.10 ₹24.95 ₹23.95 ₹24.75 3.56% [₹0.85] 5,44,262
06-Jul-2022 ₹24.50 ₹24.50 ₹23.55 ₹23.90 -1.44% [-₹0.35] 4,07,498
05-Jul-2022 ₹25.05 ₹25.10 ₹24.15 ₹24.25 -2.22% [-₹0.55] 6,37,914
04-Jul-2022 ₹24.75 ₹25.10 ₹24.50 ₹24.80 1.43% [₹0.35] 6,50,792
01-Jul-2022 ₹24.60 ₹25.10 ₹24.15 ₹24.45 1.03% [₹0.25] 10,17,494
30-Jun-2022 ₹24.65 ₹24.95 ₹23.90 ₹24.20 -0.41% [-₹0.10] 6,40,377
29-Jun-2022 ₹23.50 ₹24.70 ₹23.25 ₹24.30 2.10% [₹0.50] 11,02,170
28-Jun-2022 ₹23.00 ₹24.00 ₹22.60 ₹23.80 4.39% [₹1.00] 15,05,533
27-Jun-2022 ₹24.50 ₹24.65 ₹22.65 ₹22.80 -2.98% [-₹0.70] 11,60,298
24-Jun-2022 ₹23.40 ₹23.80 ₹23.00 ₹23.50 2.40% [₹0.55] 4,50,540
22-Jun-2022 ₹21.65 ₹22.50 ₹21.50 ₹22.15 0.45% [₹0.10] 4,96,823
21-Jun-2022 ₹20.60 ₹22.50 ₹20.40 ₹22.05 8.89% [₹1.80] 9,07,667
20-Jun-2022 ₹22.25 ₹22.50 ₹19.80 ₹20.25 -8.78% [-₹1.95] 11,09,336
17-Jun-2022 ₹22.30 ₹22.65 ₹21.60 ₹22.20 0.23% [₹0.05] 3,66,027
16-Jun-2022 ₹23.50 ₹24.20 ₹21.95 ₹22.15 -5.14% [-₹1.20] 7,59,069
15-Jun-2022 ₹23.20 ₹23.70 ₹23.20 ₹23.35 1.97% [₹0.45] 4,01,326
14-Jun-2022 ₹23.05 ₹23.80 ₹22.65 ₹22.90 -1.51% [-₹0.35] 7,92,873
13-Jun-2022 ₹24.35 ₹24.40 ₹23.00 ₹23.25 -5.68% [-₹1.40] 6,63,586
10-Jun-2022 ₹24.60 ₹24.80 ₹24.25 ₹24.65 -0.20% [-₹0.05] 4,39,300
09-Jun-2022 ₹24.65 ₹25.00 ₹24.45 ₹24.70 0.00% [₹0.00] 3,23,405
08-Jun-2022 ₹24.55 ₹25.00 ₹24.40 ₹24.70 0.61% [₹0.15] 5,95,638
07-Jun-2022 ₹24.65 ₹25.50 ₹24.20 ₹24.55 -1.41% [-₹0.35] 8,94,475
06-Jun-2022 ₹25.75 ₹25.80 ₹24.65 ₹24.90 -2.54% [-₹0.65] 13,75,061
03-Jun-2022 ₹26.00 ₹26.60 ₹25.45 ₹25.55 -0.58% [-₹0.15] 6,55,836
02-Jun-2022 ₹26.00 ₹26.35 ₹25.50 ₹25.70 -1.15% [-₹0.30] 15,03,910
01-Jun-2022 ₹26.65 ₹26.75 ₹25.90 ₹26.00 -1.70% [-₹0.45] 8,96,196
31-May-2022 ₹26.15 ₹26.80 ₹26.15 ₹26.45 1.34% [₹0.35] 10,00,503
30-May-2022 ₹26.90 ₹26.95 ₹26.00 ₹26.10 -4.22% [-₹1.15] 14,73,573
27-May-2022 ₹26.50 ₹27.50 ₹26.45 ₹27.25 4.21% [₹1.10] 26,03,264
26-May-2022 ₹26.40 ₹27.05 ₹25.65 ₹26.15 1.36% [₹0.35] 16,82,346
25-May-2022 ₹27.25 ₹27.50 ₹25.10 ₹25.80 -4.44% [-₹1.20] 6,77,391
24-May-2022 ₹28.70 ₹28.90 ₹26.70 ₹27.00 -5.43% [-₹1.55] 11,25,527
23-May-2022 ₹29.05 ₹29.35 ₹28.30 ₹28.55 -1.04% [-₹0.30] 3,10,852
20-May-2022 ₹28.35 ₹29.00 ₹28.35 ₹28.85 3.04% [₹0.85] 2,50,597
19-May-2022 ₹28.40 ₹28.80 ₹27.80 ₹28.00 -3.95% [-₹1.15] 5,61,953
18-May-2022 ₹28.90 ₹29.70 ₹28.70 ₹29.15 1.39% [₹0.40] 12,98,323
17-May-2022 ₹28.05 ₹28.80 ₹27.80 ₹28.75 2.68% [₹0.75] 6,69,008
16-May-2022 ₹27.35 ₹28.45 ₹27.30 ₹28.00 3.70% [₹1.00] 13,83,225
13-May-2022 ₹27.25 ₹27.80 ₹26.85 ₹27.00 0.37% [₹0.10] 10,74,002
12-May-2022 ₹26.80 ₹27.45 ₹26.30 ₹26.90 -0.92% [-₹0.25] 11,15,458
11-May-2022 ₹27.50 ₹28.00 ₹26.50 ₹27.15 -1.63% [-₹0.45] 15,60,443
10-May-2022 ₹28.75 ₹28.75 ₹27.20 ₹27.60 -4.17% [-₹1.20] 25,68,366
09-May-2022 ₹29.35 ₹29.80 ₹28.70 ₹28.80 -3.84% [-₹1.15] 9,23,783
06-May-2022 ₹30.80 ₹31.30 ₹29.30 ₹29.95 -4.47% [-₹1.40] 14,67,752
05-May-2022 ₹31.25 ₹31.65 ₹31.05 ₹31.35 1.62% [₹0.50] 6,36,392
04-May-2022 ₹32.20 ₹32.40 ₹30.35 ₹30.85 -3.44% [-₹1.10] 7,14,276
02-May-2022 ₹31.95 ₹32.20 ₹31.30 ₹31.95 -1.24% [-₹0.40] 8,34,670
29-Apr-2022 ₹32.60 ₹33.30 ₹32.15 ₹32.35 -0.61% [-₹0.20] 8,76,166
28-Apr-2022 ₹33.40 ₹33.40 ₹32.20 ₹32.55 -1.66% [-₹0.55] 13,46,481
27-Apr-2022 ₹33.25 ₹33.45 ₹32.70 ₹33.10 -1.34% [-₹0.45] 7,45,235
26-Apr-2022 ₹33.15 ₹34.25 ₹32.80 ₹33.55 2.44% [₹0.80] 20,72,007
25-Apr-2022 ₹33.35 ₹33.55 ₹32.00 ₹32.75 -2.96% [-₹1.00] 20,60,422
22-Apr-2022 ₹35.50 ₹35.75 ₹33.55 ₹33.75 -5.46% [-₹1.95] 25,98,099
21-Apr-2022 ₹36.65 ₹37.20 ₹35.45 ₹35.70 -2.33% [-₹0.85] 24,43,006
20-Apr-2022 ₹35.60 ₹37.25 ₹35.50 ₹36.55 2.38% [₹0.85] 33,94,014
19-Apr-2022 ₹36.20 ₹37.25 ₹34.55 ₹35.70 -0.42% [-₹0.15] 47,00,707
18-Apr-2022 ₹36.10 ₹37.60 ₹35.30 ₹35.85 -0.97% [-₹0.35] 62,92,680
13-Apr-2022 ₹36.20 ₹36.90 ₹35.55 ₹36.20 1.26% [₹0.45] 45,52,135
12-Apr-2022 ₹35.30 ₹36.10 ₹34.70 ₹35.75 1.85% [₹0.65] 30,81,352
11-Apr-2022 ₹35.00 ₹35.95 ₹34.90 ₹35.10 1.01% [₹0.35] 16,22,286
08-Apr-2022 ₹35.00 ₹35.20 ₹34.20 ₹34.75 0.00% [₹0.00] 20,03,447
07-Apr-2022 ₹36.05 ₹36.30 ₹34.60 ₹34.75 -3.61% [-₹1.30] 23,15,646
06-Apr-2022 ₹35.10 ₹36.65 ₹35.10 ₹36.05 1.69% [₹0.60] 39,99,613
05-Apr-2022 ₹35.30 ₹35.75 ₹34.80 ₹35.45 1.00% [₹0.35] 21,99,781
04-Apr-2022 ₹35.45 ₹36.50 ₹34.85 ₹35.10 0.00% [₹0.00] 40,76,546
01-Apr-2022 ₹34.15 ₹36.20 ₹34.00 ₹35.10 2.18% [₹0.75] 55,39,862
31-Mar-2022 ₹33.65 ₹34.65 ₹32.90 ₹34.35 2.23% [₹0.75] 23,42,869
30-Mar-2022 ₹34.50 ₹35.00 ₹33.35 ₹33.60 -0.30% [-₹0.10] 22,57,782
29-Mar-2022 ₹33.00 ₹34.35 ₹32.85 ₹33.70 2.74% [₹0.90] 34,14,776
28-Mar-2022 ₹33.50 ₹33.65 ₹32.55 ₹32.80 -1.80% [-₹0.60] 25,25,345
25-Mar-2022 ₹33.05 ₹33.65 ₹32.15 ₹33.40 1.98% [₹0.65] 31,11,857
24-Mar-2022 ₹33.20 ₹33.80 ₹32.60 ₹32.75 -1.50% [-₹0.50] 27,46,551
23-Mar-2022 ₹34.10 ₹34.35 ₹33.00 ₹33.25 -1.92% [-₹0.65] 22,60,991
22-Mar-2022 ₹34.10 ₹35.20 ₹33.45 ₹33.90 -0.44% [-₹0.15] 27,06,899
21-Mar-2022 ₹34.00 ₹35.10 ₹33.40 ₹34.05 1.04% [₹0.35] 34,14,769
17-Mar-2022 ₹34.50 ₹34.80 ₹33.55 ₹33.70 -0.74% [-₹0.25] 34,65,219
16-Mar-2022 ₹32.10 ₹34.50 ₹31.80 ₹33.95 8.29% [₹2.60] 98,03,254
15-Mar-2022 ₹31.80 ₹33.45 ₹30.70 ₹31.35 -0.32% [-₹0.10] 34,46,931
14-Mar-2022 ₹32.10 ₹32.80 ₹31.05 ₹31.45 -0.47% [-₹0.15] 33,26,798
11-Mar-2022 ₹27.90 ₹32.90 ₹27.50 ₹31.60 14.08% [₹3.90] 82,28,474
10-Mar-2022 ₹28.45 ₹28.50 ₹27.55 ₹27.70 0.18% [₹0.05] 6,96,671
09-Mar-2022 ₹26.95 ₹28.00 ₹26.95 ₹27.65 2.98% [₹0.80] 6,07,179
08-Mar-2022 ₹26.40 ₹27.15 ₹26.25 ₹26.85 1.90% [₹0.50] 4,12,410
04-Mar-2022 ₹27.50 ₹27.90 ₹27.05 ₹27.30 -1.09% [-₹0.30] 5,08,904
03-Mar-2022 ₹28.00 ₹28.45 ₹27.35 ₹27.60 -1.08% [-₹0.30] 5,42,657
02-Mar-2022 ₹27.25 ₹27.95 ₹27.00 ₹27.90 1.64% [₹0.45] 7,61,792
28-Feb-2022 ₹26.50 ₹27.70 ₹25.90 ₹27.45 0.73% [₹0.20] 12,46,434
25-Feb-2022 ₹27.00 ₹28.20 ₹26.90 ₹27.25 4.81% [₹1.25] 8,03,307
24-Feb-2022 ₹28.15 ₹28.15 ₹25.05 ₹26.00 -10.34% [-₹3.00] 10,17,944
23-Feb-2022 ₹28.45 ₹29.20 ₹28.35 ₹29.00 4.13% [₹1.15] 6,29,068
22-Feb-2022 ₹29.00 ₹29.15 ₹27.50 ₹27.85 -5.75% [-₹1.70] 9,03,469
21-Feb-2022 ₹29.80 ₹30.10 ₹28.80 ₹29.55 -0.84% [-₹0.25] 7,28,042
18-Feb-2022 ₹30.75 ₹30.75 ₹29.60 ₹29.80 -1.97% [-₹0.60] 7,32,478
17-Feb-2022 ₹31.00 ₹31.45 ₹29.95 ₹30.40 -0.98% [-₹0.30] 13,49,562
16-Feb-2022 ₹30.15 ₹31.70 ₹29.80 ₹30.70 3.19% [₹0.95] 11,68,358
15-Feb-2022 ₹29.45 ₹30.05 ₹28.20 ₹29.75 1.02% [₹0.30] 13,11,779
14-Feb-2022 ₹30.65 ₹30.95 ₹28.60 ₹29.45 -6.36% [-₹2.00] 7,36,885
11-Feb-2022 ₹31.70 ₹32.00 ₹31.25 ₹31.45 -1.26% [-₹0.40] 4,49,666
10-Feb-2022 ₹32.25 ₹32.25 ₹31.40 ₹31.85 -0.93% [-₹0.30] 6,20,038
09-Feb-2022 ₹32.75 ₹32.75 ₹31.85 ₹32.15 0.47% [₹0.15] 13,60,015
08-Feb-2022 ₹32.80 ₹32.80 ₹31.65 ₹32.00 -1.08% [-₹0.35] 9,05,103
07-Feb-2022 ₹33.15 ₹33.15 ₹32.05 ₹32.35 -2.41% [-₹0.80] 9,07,363
04-Feb-2022 ₹34.05 ₹34.10 ₹32.90 ₹33.15 -1.92% [-₹0.65] 10,85,205
03-Feb-2022 ₹33.20 ₹34.30 ₹32.80 ₹33.80 1.65% [₹0.55] 14,55,179
02-Feb-2022 ₹32.05 ₹33.55 ₹32.05 ₹33.25 4.72% [₹1.50] 11,25,879
01-Feb-2022 ₹31.85 ₹32.20 ₹31.35 ₹31.75 1.11% [₹0.35] 5,82,984
31-Jan-2022 ₹31.45 ₹31.85 ₹31.20 ₹31.40 0.16% [₹0.05] 2,77,377
28-Jan-2022 ₹31.40 ₹32.15 ₹31.20 ₹31.35 0.48% [₹0.15] 7,90,268
27-Jan-2022 ₹30.80 ₹31.40 ₹30.10 ₹31.20 -0.32% [-₹0.10] 6,61,194
25-Jan-2022 ₹30.55 ₹31.80 ₹30.20 ₹31.30 1.79% [₹0.55] 8,37,197
24-Jan-2022 ₹33.15 ₹33.15 ₹30.40 ₹30.75 -7.24% [-₹2.40] 11,61,102
21-Jan-2022 ₹33.75 ₹34.40 ₹32.75 ₹33.15 -3.21% [-₹1.10] 8,04,157
20-Jan-2022 ₹34.00 ₹34.50 ₹33.20 ₹34.25 0.74% [₹0.25] 8,63,466
19-Jan-2022 ₹34.20 ₹34.70 ₹33.60 ₹34.00 -0.44% [-₹0.15] 13,96,557
18-Jan-2022 ₹36.00 ₹36.00 ₹33.80 ₹34.15 -3.26% [-₹1.15] 23,32,490
17-Jan-2022 ₹33.50 ₹35.75 ₹33.20 ₹35.30 6.81% [₹2.25] 39,95,456
14-Jan-2022 ₹32.95 ₹33.40 ₹32.65 ₹33.05 0.76% [₹0.25] 8,14,331
13-Jan-2022 ₹33.20 ₹33.40 ₹32.60 ₹32.80 -0.91% [-₹0.30] 9,16,061
12-Jan-2022 ₹33.20 ₹34.00 ₹32.70 ₹33.10 1.53% [₹0.50] 16,44,740
11-Jan-2022 ₹32.85 ₹33.35 ₹32.50 ₹32.60 -0.31% [-₹0.10] 7,64,204
10-Jan-2022 ₹32.20 ₹33.65 ₹31.90 ₹32.70 1.87% [₹0.60] 19,51,239
07-Jan-2022 ₹32.10 ₹33.15 ₹32.00 ₹32.10 0.31% [₹0.10] 8,61,955
06-Jan-2022 ₹32.25 ₹32.40 ₹31.90 ₹32.00 -1.69% [-₹0.55] 7,39,237
05-Jan-2022 ₹32.50 ₹33.55 ₹32.05 ₹32.55 0.46% [₹0.15] 26,70,638
04-Jan-2022 ₹31.75 ₹32.80 ₹31.35 ₹32.40 3.02% [₹0.95] 15,43,942
03-Jan-2022 ₹31.80 ₹32.25 ₹31.20 ₹31.45 -0.32% [-₹0.10] 9,26,803
31-Dec-2021 ₹30.90 ₹31.95 ₹30.90 ₹31.55 1.94% [₹0.60] 7,26,968
30-Dec-2021 ₹31.25 ₹31.65 ₹30.90 ₹30.95 -0.96% [-₹0.30] 6,40,978
29-Dec-2021 ₹31.30 ₹31.70 ₹30.85 ₹31.25 0.16% [₹0.05] 7,28,872
28-Dec-2021 ₹30.40 ₹31.70 ₹30.40 ₹31.20 2.97% [₹0.90] 11,80,516
27-Dec-2021 ₹30.35 ₹30.70 ₹30.00 ₹30.30 -0.66% [-₹0.20] 5,93,344
24-Dec-2021 ₹31.30 ₹31.30 ₹30.45 ₹30.50 -1.93% [-₹0.60] 4,08,705
23-Dec-2021 ₹31.20 ₹31.60 ₹30.90 ₹31.10 0.65% [₹0.20] 7,70,748
22-Dec-2021 ₹30.80 ₹31.15 ₹30.60 ₹30.90 1.48% [₹0.45] 6,34,747
21-Dec-2021 ₹30.35 ₹31.35 ₹30.15 ₹30.45 0.83% [₹0.25] 7,08,037
20-Dec-2021 ₹31.40 ₹31.40 ₹30.00 ₹30.20 -4.58% [-₹1.45] 7,52,016
17-Dec-2021 ₹32.80 ₹33.25 ₹31.45 ₹31.65 -2.47% [-₹0.80] 10,16,793
16-Dec-2021 ₹32.95 ₹33.55 ₹31.90 ₹32.45 -1.37% [-₹0.45] 7,55,514
15-Dec-2021 ₹32.20 ₹33.25 ₹32.10 ₹32.90 2.02% [₹0.65] 9,37,170
14-Dec-2021 ₹32.30 ₹32.75 ₹31.80 ₹32.25 -0.77% [-₹0.25] 9,06,953
13-Dec-2021 ₹32.45 ₹33.35 ₹32.25 ₹32.50 1.09% [₹0.35] 12,31,460
10-Dec-2021 ₹32.40 ₹32.65 ₹31.90 ₹32.15 0.16% [₹0.05] 9,89,729
09-Dec-2021 ₹31.95 ₹32.45 ₹31.45 ₹32.10 1.26% [₹0.40] 14,99,412
08-Dec-2021 ₹31.85 ₹31.95 ₹31.50 ₹31.70 0.96% [₹0.30] 9,70,867
07-Dec-2021 ₹30.75 ₹31.70 ₹30.75 ₹31.40 3.12% [₹0.95] 13,71,270
06-Dec-2021 ₹31.35 ₹31.80 ₹30.25 ₹30.45 -2.25% [-₹0.70] 15,88,667
03-Dec-2021 ₹31.40 ₹31.90 ₹31.05 ₹31.15 0.00% [₹0.00] 9,59,428
02-Dec-2021 ₹31.15 ₹31.45 ₹30.65 ₹31.15 -0.16% [-₹0.05] 15,47,521
01-Dec-2021 ₹30.95 ₹31.95 ₹30.65 ₹31.20 2.97% [₹0.90] 29,07,706