Paisalo Digital Limited [PAISALO]

Financial Services

31-Mar-2023
Open : ₹53.35
High : ₹53.95
Low : ₹51.85
Close : ₹52.70
-0.66% [-₹0.35]

Moving Average

NameValueAction
Simple Moving Average (9) 55.36 Sell
Simple Moving Average (21) 57.18 Sell
Simple Moving Average (25) 57.50 Sell
Simple Moving Average (50) 62.34 Sell
Simple Moving Average (100) 71.66 Sell
Simple Moving Average (200) 143.41 Sell
NameValueAction
Exponential Moving Average (9) 55.00 Sell
Exponential Moving Average (21) 57.00 Sell
Exponential Moving Average (25) 57.69 Sell
Exponential Moving Average (50) 62.43 Sell
Exponential Moving Average (100) 85.92 Sell
Exponential Moving Average (200) 212.18 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 53.86 - -
R3 55.92 54.93 53.28 55.85 -
R2 54.93 54.13 53.09 54.90 -
R1 53.82 53.64 52.89 53.75 53.33
P 52.83 52.83 52.83 52.80 52.59
S1 51.72 52.03 52.51 51.65 51.23
S2 50.73 51.54 52.32 54.90 -
S3 49.62 50.73 52.12 49.55 -
S4 - - 51.55 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹53.35 ₹53.95 ₹51.85 ₹52.70 -0.66% [-₹0.35] 8,28,362
29-Mar-2023 ₹55.25 ₹55.25 ₹52.10 ₹53.05 -3.89% [-₹2.15] 1,67,051
28-Mar-2023 ₹55.00 ₹58.20 ₹49.00 ₹55.20 0.91% [₹0.50] 9,44,337
27-Mar-2023 ₹56.60 ₹56.95 ₹54.00 ₹54.70 -3.70% [-₹2.10] 2,97,417
24-Mar-2023 ₹55.80 ₹57.25 ₹54.75 ₹56.80 2.25% [₹1.25] 12,09,669
23-Mar-2023 ₹57.30 ₹57.65 ₹54.75 ₹55.55 -3.22% [-₹1.85] 84,407
22-Mar-2023 ₹56.80 ₹57.85 ₹56.65 ₹57.40 0.70% [₹0.40] 11,38,520
21-Mar-2023 ₹55.80 ₹57.25 ₹55.55 ₹57.00 2.15% [₹1.20] 4,52,876
20-Mar-2023 ₹56.45 ₹56.60 ₹54.55 ₹55.80 -0.09% [-₹0.05] 2,04,976
17-Mar-2023 ₹57.20 ₹57.80 ₹55.35 ₹55.85 -2.62% [-₹1.50] 5,98,742
16-Mar-2023 ₹56.00 ₹57.50 ₹54.50 ₹57.35 2.32% [₹1.30] 4,29,387
15-Mar-2023 ₹56.50 ₹57.05 ₹55.50 ₹56.05 -0.27% [-₹0.15] 3,63,300
14-Mar-2023 ₹57.35 ₹58.40 ₹56.00 ₹56.20 -3.35% [-₹1.95] 11,05,570
13-Mar-2023 ₹58.90 ₹59.05 ₹57.15 ₹58.15 -1.27% [-₹0.75] 9,83,599
10-Mar-2023 ₹59.75 ₹59.75 ₹58.45 ₹58.90 -0.93% [-₹0.55] 11,07,395
09-Mar-2023 ₹61.00 ₹61.00 ₹58.85 ₹59.45 -2.22% [-₹1.35] 4,78,350
08-Mar-2023 ₹61.50 ₹61.60 ₹60.10 ₹60.80 -0.82% [-₹0.50] 7,49,565
06-Mar-2023 ₹59.35 ₹62.65 ₹59.05 ₹61.30 3.29% [₹1.95] 2,91,054
03-Mar-2023 ₹59.75 ₹60.25 ₹58.35 ₹59.35 -0.67% [-₹0.40] 8,02,468
02-Mar-2023 ₹59.25 ₹60.10 ₹58.05 ₹59.75 0.67% [₹0.40] 11,27,868
01-Mar-2023 ₹59.50 ₹59.50 ₹58.30 ₹59.35 0.25% [₹0.15] 10,02,227
28-Feb-2023 ₹59.40 ₹60.00 ₹58.05 ₹59.20 -0.25% [-₹0.15] 6,12,963
27-Feb-2023 ₹59.85 ₹60.00 ₹58.05 ₹59.35 -0.34% [-₹0.20] 3,71,047
24-Feb-2023 ₹58.80 ₹60.95 ₹57.10 ₹59.55 1.45% [₹0.85] 15,21,687
23-Feb-2023 ₹59.90 ₹60.60 ₹57.60 ₹58.70 -1.84% [-₹1.10] 9,64,193
22-Feb-2023 ₹60.50 ₹61.95 ₹59.50 ₹59.80 -3.39% [-₹2.10] 4,71,281
21-Feb-2023 ₹63.95 ₹64.05 ₹60.80 ₹61.90 -3.21% [-₹2.05] 9,47,865
20-Feb-2023 ₹62.70 ₹64.50 ₹61.00 ₹63.95 4.07% [₹2.50] 25,20,366
17-Feb-2023 ₹60.90 ₹62.75 ₹59.95 ₹61.45 1.40% [₹0.85] 19,69,509
16-Feb-2023 ₹59.65 ₹61.95 ₹59.00 ₹60.60 2.11% [₹1.25] 3,29,970
15-Feb-2023 ₹60.30 ₹60.70 ₹58.90 ₹59.35 -1.08% [-₹0.65] 3,49,254
14-Feb-2023 ₹58.70 ₹60.95 ₹56.35 ₹60.00 2.56% [₹1.50] 7,41,492
13-Feb-2023 ₹63.00 ₹63.00 ₹57.65 ₹58.50 -6.70% [-₹4.20] 12,03,496
10-Feb-2023 ₹60.80 ₹62.80 ₹59.10 ₹62.70 3.64% [₹2.20] 29,61,705
09-Feb-2023 ₹64.55 ₹64.60 ₹60.00 ₹60.50 -5.76% [-₹3.70] 9,02,877
08-Feb-2023 ₹60.65 ₹64.55 ₹59.60 ₹64.20 6.47% [₹3.90] 14,85,482
07-Feb-2023 ₹61.95 ₹62.95 ₹58.70 ₹60.30 -2.11% [-₹1.30] 11,42,102
06-Feb-2023 ₹62.85 ₹63.35 ₹61.00 ₹61.60 -2.22% [-₹1.40] 4,08,651
03-Feb-2023 ₹68.10 ₹68.70 ₹58.95 ₹63.00 -7.15% [-₹4.85] 19,22,699
02-Feb-2023 ₹70.35 ₹71.70 ₹66.90 ₹67.85 -3.07% [-₹2.15] 5,34,001
01-Feb-2023 ₹77.00 ₹77.60 ₹69.35 ₹70.00 -6.48% [-₹4.85] 1,55,390
31-Jan-2023 ₹74.05 ₹76.90 ₹73.20 ₹74.85 0.07% [₹0.05] 2,94,910
30-Jan-2023 ₹69.60 ₹79.40 ₹68.90 ₹74.80 7.09% [₹4.95] 12,68,510
27-Jan-2023 ₹75.75 ₹76.05 ₹67.55 ₹69.85 -7.30% [-₹5.50] 2,07,439
25-Jan-2023 ₹76.65 ₹77.00 ₹74.35 ₹75.35 -2.21% [-₹1.70] 2,10,047
24-Jan-2023 ₹78.65 ₹78.65 ₹76.15 ₹77.05 -1.53% [-₹1.20] 2,39,098
23-Jan-2023 ₹77.10 ₹79.40 ₹77.10 ₹78.25 0.38% [₹0.30] 4,73,347
20-Jan-2023 ₹78.35 ₹78.95 ₹76.50 ₹77.95 -0.06% [-₹0.05] 5,04,117
19-Jan-2023 ₹78.20 ₹78.95 ₹77.00 ₹78.00 0.26% [₹0.20] 3,64,928
18-Jan-2023 ₹77.05 ₹78.70 ₹77.00 ₹77.80 0.39% [₹0.30] 4,11,026
17-Jan-2023 ₹77.30 ₹78.15 ₹76.85 ₹77.50 -0.70% [-₹0.55] 96,006
16-Jan-2023 ₹79.95 ₹79.95 ₹76.80 ₹78.05 -1.89% [-₹1.50] 8,27,386
13-Jan-2023 ₹77.75 ₹79.95 ₹76.80 ₹79.55 2.84% [₹2.20] 7,21,565
12-Jan-2023 ₹77.60 ₹77.95 ₹76.50 ₹77.35 0.19% [₹0.15] 1,33,585
11-Jan-2023 ₹77.95 ₹78.00 ₹77.00 ₹77.20 -0.45% [-₹0.35] 31,492
10-Jan-2023 ₹78.35 ₹78.85 ₹77.00 ₹77.55 -0.51% [-₹0.40] 22,538
09-Jan-2023 ₹78.50 ₹79.40 ₹77.30 ₹77.95 -0.19% [-₹0.15] 99,847
06-Jan-2023 ₹78.30 ₹78.50 ₹77.00 ₹78.10 0.19% [₹0.15] 20,38,905
05-Jan-2023 ₹78.00 ₹79.30 ₹76.50 ₹77.95 -2.01% [-₹1.60] 3,08,618
04-Jan-2023 ₹77.85 ₹79.95 ₹76.85 ₹79.55 1.40% [₹1.10] 8,86,712
03-Jan-2023 ₹76.85 ₹78.75 ₹76.60 ₹78.45 1.88% [₹1.45] 8,56,992
02-Jan-2023 ₹77.55 ₹78.50 ₹76.50 ₹77.00 -0.19% [-₹0.15] 7,60,018
30-Dec-2022 ₹76.60 ₹78.05 ₹76.00 ₹77.15 1.25% [₹0.95] 11,17,399
29-Dec-2022 ₹77.35 ₹77.55 ₹75.50 ₹76.20 -1.68% [-₹1.30] 12,29,596
28-Dec-2022 ₹75.95 ₹79.25 ₹75.45 ₹77.50 2.24% [₹1.70] 2,89,812
27-Dec-2022 ₹75.85 ₹76.75 ₹74.65 ₹75.80 0.46% [₹0.35] 21,37,882
26-Dec-2022 ₹75.10 ₹76.15 ₹74.20 ₹75.45 0.47% [₹0.35] 3,52,740
23-Dec-2022 ₹78.70 ₹78.70 ₹74.30 ₹75.10 -4.21% [-₹3.30] 2,42,184
22-Dec-2022 ₹77.00 ₹79.00 ₹74.90 ₹78.40 0.45% [₹0.35] 8,72,600
21-Dec-2022 ₹80.00 ₹81.05 ₹73.70 ₹78.05 -2.68% [-₹2.15] 6,86,226
20-Dec-2022 ₹82.00 ₹82.00 ₹79.50 ₹80.20 -2.08% [-₹1.70] 5,05,536
19-Dec-2022 ₹80.50 ₹82.25 ₹79.80 ₹81.90 1.61% [₹1.30] 3,74,914
16-Dec-2022 ₹81.95 ₹81.95 ₹79.80 ₹80.60 -1.10% [-₹0.90] 51,553
15-Dec-2022 ₹83.00 ₹84.30 ₹80.70 ₹81.50 -1.93% [-₹1.60] 1,44,315
14-Dec-2022 ₹82.00 ₹84.60 ₹81.00 ₹83.10 1.53% [₹1.25] 3,40,978
13-Dec-2022 ₹83.55 ₹83.70 ₹81.15 ₹81.85 -2.03% [-₹1.70] 92,449
12-Dec-2022 ₹81.55 ₹85.00 ₹81.15 ₹83.55 1.33% [₹1.10] 5,53,738
09-Dec-2022 ₹82.30 ₹89.00 ₹81.35 ₹82.45 0.18% [₹0.15] 5,85,008
08-Dec-2022 ₹84.30 ₹84.30 ₹81.90 ₹82.30 -1.91% [-₹1.60] 58,132
07-Dec-2022 ₹83.35 ₹85.00 ₹83.00 ₹83.90 1.21% [₹1.00] 3,45,370
06-Dec-2022 ₹83.55 ₹83.55 ₹81.80 ₹82.90 -0.24% [-₹0.20] 6,43,403
05-Dec-2022 ₹83.15 ₹85.50 ₹82.00 ₹83.10 -0.06% [-₹0.05] 2,20,266
02-Dec-2022 ₹81.50 ₹84.45 ₹80.50 ₹83.15 2.46% [₹2.00] 9,44,152
01-Dec-2022 ₹81.35 ₹82.40 ₹80.50 ₹81.15 -0.25% [-₹0.20] 1,84,029
30-Nov-2022 ₹82.55 ₹85.50 ₹80.20 ₹81.35 -1.09% [-₹0.90] 1,19,562
29-Nov-2022 ₹82.40 ₹83.70 ₹81.00 ₹82.25 0.37% [₹0.30] 4,18,672
28-Nov-2022 ₹79.10 ₹82.75 ₹79.10 ₹81.95 2.25% [₹1.80] 2,25,652
25-Nov-2022 ₹79.90 ₹81.50 ₹78.65 ₹80.15 2.04% [₹1.60] 11,08,681
24-Nov-2022 ₹79.65 ₹81.50 ₹78.20 ₹78.55 -1.81% [-₹1.45] 1,14,394
23-Nov-2022 ₹83.00 ₹83.20 ₹79.75 ₹80.00 -3.79% [-₹3.15] 2,17,036
22-Nov-2022 ₹84.20 ₹84.45 ₹82.35 ₹83.15 -0.72% [-₹0.60] 34,658
21-Nov-2022 ₹84.95 ₹85.25 ₹82.70 ₹83.75 -1.00% [-₹0.85] 3,77,678
18-Nov-2022 ₹80.00 ₹85.20 ₹79.50 ₹84.60 6.82% [₹5.40] 19,15,672
17-Nov-2022 ₹79.70 ₹79.95 ₹76.55 ₹79.20 1.34% [₹1.05] 5,77,643
14-Nov-2022 ₹88.20 ₹88.50 ₹85.30 ₹86.55 -1.87% [-₹1.65] 3,49,890
11-Nov-2022 ₹89.70 ₹90.05 ₹86.60 ₹88.20 -1.18% [-₹1.05] 6,58,627
10-Nov-2022 ₹88.95 ₹92.30 ₹88.20 ₹89.25 0.45% [₹0.40] 5,81,033
09-Nov-2022 ₹89.80 ₹89.80 ₹88.00 ₹88.85 -0.17% [-₹0.15] 10,44,069
07-Nov-2022 ₹91.30 ₹91.60 ₹87.50 ₹89.00 -2.09% [-₹1.90] 7,78,617
04-Nov-2022 ₹90.20 ₹91.75 ₹88.60 ₹90.90 1.28% [₹1.15] 15,97,106
03-Nov-2022 ₹89.00 ₹93.90 ₹87.30 ₹89.75 0.22% [₹0.20] 15,77,236
31-Oct-2022 ₹91.75 ₹92.00 ₹87.00 ₹90.70 0.89% [₹0.80] 13,19,206
27-Oct-2022 ₹87.90 ₹98.00 ₹86.90 ₹88.95 0.57% [₹0.50] 12,12,535
25-Oct-2022 ₹86.80 ₹90.00 ₹84.50 ₹88.45 1.78% [₹1.55] 16,80,311
24-Oct-2022 ₹85.55 ₹87.80 ₹85.55 ₹86.90 -0.46% [-₹0.40] 88,644
20-Oct-2022 ₹85.00 ₹94.80 ₹82.70 ₹90.10 6.56% [₹5.55] 30,36,422
19-Oct-2022 ₹81.05 ₹95.25 ₹79.65 ₹84.55 6.49% [₹5.15] 25,29,753
18-Oct-2022 ₹78.40 ₹81.95 ₹76.50 ₹79.40 2.39% [₹1.85] 12,11,663
17-Oct-2022 ₹75.50 ₹78.60 ₹72.25 ₹77.55 2.78% [₹2.10] 16,54,549
14-Oct-2022 ₹74.50 ₹75.80 ₹72.90 ₹75.45 1.82% [₹1.35] 8,11,899
13-Oct-2022 ₹73.85 ₹74.35 ₹72.50 ₹74.10 -0.07% [-₹0.05] 5,72,335
12-Oct-2022 ₹72.50 ₹74.60 ₹71.00 ₹74.15 2.21% [₹1.60] 4,22,949
11-Oct-2022 ₹68.35 ₹80.20 ₹67.85 ₹72.55 6.69% [₹4.55] 10,21,775
10-Oct-2022 ₹67.90 ₹69.00 ₹67.10 ₹68.00 1.34% [₹0.90] 8,32,653
07-Oct-2022 ₹68.40 ₹70.10 ₹66.65 ₹67.10 -1.90% [-₹1.30] 2,13,725
06-Oct-2022 ₹68.30 ₹68.90 ₹67.20 ₹68.40 0.66% [₹0.45] 2,50,037
04-Oct-2022 ₹69.00 ₹69.50 ₹67.20 ₹67.95 0.22% [₹0.15] 2,90,492
03-Oct-2022 ₹67.75 ₹69.90 ₹66.20 ₹67.80 -0.37% [-₹0.25] 4,05,964
30-Sep-2022 ₹68.05 ₹69.30 ₹67.15 ₹68.05 -1.38% [-₹0.95] 1,39,152
29-Sep-2022 ₹68.35 ₹70.60 ₹65.65 ₹69.00 1.47% [₹1.00] 3,22,777
28-Sep-2022 ₹69.40 ₹69.40 ₹67.35 ₹68.00 -2.51% [-₹1.75] 1,31,541
26-Sep-2022 ₹70.65 ₹71.50 ₹67.90 ₹70.35 -0.35% [-₹0.25] 11,44,711
23-Sep-2022 ₹71.25 ₹72.35 ₹68.75 ₹70.60 -0.35% [-₹0.25] 2,97,811
22-Sep-2022 ₹70.20 ₹72.40 ₹69.90 ₹70.85 -0.77% [-₹0.55] 70,793
21-Sep-2022 ₹72.35 ₹72.65 ₹69.80 ₹71.40 -2.12% [-₹1.55] 1,58,337
20-Sep-2022 ₹73.00 ₹74.65 ₹72.05 ₹72.95 0.69% [₹0.50] 2,65,794
19-Sep-2022 ₹68.60 ₹73.35 ₹68.60 ₹72.45 5.69% [₹3.90] 5,88,008
16-Sep-2022 ₹71.10 ₹71.80 ₹65.95 ₹68.55 -3.59% [-₹2.55] 7,98,333
15-Sep-2022 ₹72.05 ₹72.70 ₹70.80 ₹71.10 -1.32% [-₹0.95] 1,51,488
14-Sep-2022 ₹72.00 ₹73.00 ₹70.80 ₹72.05 0.07% [₹0.05] 2,64,470
13-Sep-2022 ₹73.45 ₹73.55 ₹71.65 ₹72.00 -1.37% [-₹1.00] 3,12,510
12-Sep-2022 ₹71.70 ₹73.60 ₹71.70 ₹73.00 2.38% [₹1.70] 2,84,625
09-Sep-2022 ₹72.20 ₹74.00 ₹70.70 ₹71.30 -1.25% [-₹0.90] 6,59,122
08-Sep-2022 ₹73.45 ₹74.00 ₹71.80 ₹72.20 -1.70% [-₹1.25] 2,45,973
07-Sep-2022 ₹73.75 ₹74.70 ₹72.50 ₹73.45 -0.41% [-₹0.30] 2,47,929
06-Sep-2022 ₹73.35 ₹75.00 ₹72.80 ₹73.75 1.10% [₹0.80] 3,54,237
05-Sep-2022 ₹73.95 ₹74.50 ₹72.40 ₹72.95 -2.08% [-₹1.55] 1,42,945
02-Sep-2022 ₹72.90 ₹76.90 ₹72.50 ₹74.50 2.76% [₹2.00] 5,33,769
01-Sep-2022 ₹75.45 ₹75.45 ₹72.10 ₹72.50 -2.49% [-₹1.85] 1,55,888
30-Aug-2022 ₹73.25 ₹74.90 ₹73.20 ₹74.35 1.50% [₹1.10] 5,90,762
29-Aug-2022 ₹73.00 ₹74.30 ₹72.60 ₹73.25 -3.30% [-₹2.50] 5,18,214
26-Aug-2022 ₹76.05 ₹76.55 ₹74.25 ₹75.75 -0.39% [-₹0.30] 5,96,759
25-Aug-2022 ₹77.45 ₹78.30 ₹75.00 ₹76.05 -1.81% [-₹1.40] 1,67,388
24-Aug-2022 ₹76.45 ₹78.45 ₹73.95 ₹77.45 2.51% [₹1.90] 7,82,299
23-Aug-2022 ₹77.55 ₹77.95 ₹75.05 ₹75.55 -2.77% [-₹2.15] 2,40,051
22-Aug-2022 ₹78.60 ₹79.80 ₹76.40 ₹77.70 -1.77% [-₹1.40] 4,86,299
19-Aug-2022 ₹79.00 ₹82.70 ₹78.20 ₹79.10 0.13% [₹0.10] 22,36,984
18-Aug-2022 ₹80.15 ₹81.00 ₹78.25 ₹79.00 -1.43% [-₹1.15] 3,75,440
17-Aug-2022 ₹80.90 ₹84.00 ₹78.95 ₹80.15 -0.93% [-₹0.75] 24,39,098
16-Aug-2022 ₹80.95 ₹81.50 ₹79.95 ₹80.90 0.50% [₹0.40] 2,46,677
12-Aug-2022 ₹79.70 ₹81.85 ₹78.30 ₹80.50 1.51% [₹1.20] 6,10,857
11-Aug-2022 ₹78.60 ₹80.00 ₹76.85 ₹79.30 1.80% [₹1.40] 3,60,975
10-Aug-2022 ₹80.00 ₹80.00 ₹77.50 ₹77.90 -2.69% [-₹2.15] 1,73,288
05-Aug-2022 ₹81.55 ₹81.55 ₹76.85 ₹80.10 -1.78% [-₹1.45] 2,96,089
04-Aug-2022 ₹79.05 ₹82.00 ₹76.90 ₹81.55 3.69% [₹2.90] 5,35,943
03-Aug-2022 ₹75.40 ₹79.00 ₹73.95 ₹78.65 4.31% [₹3.25] 17,16,518
02-Aug-2022 ₹74.15 ₹75.50 ₹73.75 ₹75.40 1.69% [₹1.25] 4,79,181
01-Aug-2022 ₹72.70 ₹74.95 ₹72.00 ₹74.15 1.99% [₹1.45] 13,94,251
29-Jul-2022 ₹71.95 ₹72.90 ₹70.85 ₹72.70 1.04% [₹0.75] 5,17,274
28-Jul-2022 ₹70.50 ₹72.90 ₹69.90 ₹71.95 2.06% [₹1.45] 10,81,471
27-Jul-2022 ₹69.90 ₹70.75 ₹68.80 ₹70.50 0.86% [₹0.60] 14,65,481
26-Jul-2022 ₹69.65 ₹72.65 ₹69.00 ₹69.90 -0.57% [-₹0.40] 7,08,574
25-Jul-2022 ₹70.15 ₹71.00 ₹68.75 ₹70.30 0.21% [₹0.15] 12,87,100
22-Jul-2022 ₹71.90 ₹72.10 ₹69.80 ₹70.15 -2.43% [-₹1.75] 8,29,166
21-Jul-2022 ₹71.25 ₹72.05 ₹70.75 ₹71.90 0.91% [₹0.65] 11,99,390
20-Jul-2022 ₹72.30 ₹73.35 ₹70.60 ₹71.25 -0.90% [-₹0.65] 1,68,992
19-Jul-2022 ₹71.25 ₹72.90 ₹70.80 ₹71.90 0.63% [₹0.45] 15,65,153
18-Jul-2022 ₹71.45 ₹72.45 ₹70.50 ₹71.45 0.28% [₹0.20] 9,46,512
15-Jul-2022 ₹71.85 ₹72.40 ₹70.10 ₹71.25 -1.66% [-₹1.20] 89,564
14-Jul-2022 ₹72.05 ₹73.00 ₹70.60 ₹72.45 -0.62% [-₹0.45] 3,31,745
13-Jul-2022 ₹73.40 ₹74.50 ₹72.10 ₹72.90 -0.82% [-₹0.60] 3,81,942
12-Jul-2022 ₹73.25 ₹73.90 ₹71.15 ₹73.50 -0.27% [-₹0.20] 6,29,232
11-Jul-2022 ₹71.95 ₹74.45 ₹70.50 ₹73.70 2.08% [₹1.50] 4,87,401
08-Jul-2022 ₹71.95 ₹74.00 ₹70.75 ₹72.20 2.19% [₹1.55] 1,88,031
07-Jul-2022 ₹70.15 ₹72.90 ₹69.75 ₹70.65 0.07% [₹0.05] 11,17,382
06-Jul-2022 ₹72.35 ₹72.90 ₹69.00 ₹70.60 -2.28% [-₹1.65] 4,54,333
05-Jul-2022 ₹73.35 ₹73.40 ₹71.35 ₹72.25 -1.50% [-₹1.10] 1,32,909
04-Jul-2022 ₹73.75 ₹74.00 ₹71.15 ₹73.35 0.55% [₹0.40] 12,01,584
01-Jul-2022 ₹70.00 ₹74.00 ₹68.20 ₹72.95 1.04% [₹0.75] 11,57,653
30-Jun-2022 ₹81.20 ₹83.35 ₹71.25 ₹72.20 -90.97% [-₹727.15] 10,92,181
29-Jun-2022 ₹806.00 ₹818.00 ₹796.00 ₹799.35 0.03% [₹0.20] 78,263
28-Jun-2022 ₹782.00 ₹812.00 ₹782.00 ₹799.15 2.21% [₹17.25] 1,16,374
27-Jun-2022 ₹789.00 ₹799.00 ₹768.00 ₹781.90 1.61% [₹12.40] 67,433
24-Jun-2022 ₹748.40 ₹770.00 ₹748.40 ₹769.50 3.16% [₹23.60] 23,760
22-Jun-2022 ₹762.90 ₹764.35 ₹752.00 ₹755.70 -0.94% [-₹7.20] 48,135
21-Jun-2022 ₹745.00 ₹766.00 ₹745.00 ₹762.90 0.71% [₹5.35] 31,833
20-Jun-2022 ₹767.45 ₹794.60 ₹712.65 ₹757.55 -0.51% [-₹3.90] 96,693
17-Jun-2022 ₹754.20 ₹770.00 ₹740.00 ₹761.45 0.96% [₹7.25] 1,20,933
16-Jun-2022 ₹768.45 ₹785.00 ₹735.05 ₹754.20 -1.85% [-₹14.25] 47,672
15-Jun-2022 ₹758.15 ₹773.00 ₹752.00 ₹768.45 1.54% [₹11.65] 16,653
14-Jun-2022 ₹766.60 ₹777.00 ₹750.00 ₹756.80 -1.29% [-₹9.90] 1,04,998
13-Jun-2022 ₹777.00 ₹778.00 ₹752.95 ₹766.70 -0.99% [-₹7.70] 22,059
10-Jun-2022 ₹775.90 ₹776.00 ₹764.05 ₹774.40 -0.59% [-₹4.60] 47,597
09-Jun-2022 ₹786.65 ₹790.60 ₹770.25 ₹779.00 -0.97% [-₹7.65] 29,576
08-Jun-2022 ₹799.55 ₹799.55 ₹780.00 ₹786.65 -1.15% [-₹9.15] 36,224
07-Jun-2022 ₹790.30 ₹800.00 ₹780.75 ₹795.80 -0.44% [-₹3.50] 37,233
06-Jun-2022 ₹800.85 ₹803.90 ₹782.15 ₹799.30 -0.41% [-₹3.30] 28,851
03-Jun-2022 ₹815.50 ₹853.00 ₹796.00 ₹802.60 -1.44% [-₹11.70] 1,03,663
02-Jun-2022 ₹756.25 ₹865.70 ₹751.10 ₹814.30 7.21% [₹54.75] 2,68,072
01-Jun-2022 ₹757.70 ₹775.00 ₹744.50 ₹759.55 0.28% [₹2.10] 16,814
31-May-2022 ₹779.55 ₹790.00 ₹751.50 ₹757.45 -2.35% [-₹18.20] 28,271
30-May-2022 ₹769.30 ₹794.35 ₹768.00 ₹775.65 1.33% [₹10.20] 22,164
27-May-2022 ₹774.55 ₹784.15 ₹760.25 ₹765.45 -0.67% [-₹5.20] 18,807
26-May-2022 ₹756.70 ₹784.00 ₹751.10 ₹770.65 0.42% [₹3.25] 32,608
25-May-2022 ₹773.30 ₹789.00 ₹753.00 ₹767.40 -2.15% [-₹16.85] 13,166
24-May-2022 ₹799.60 ₹805.00 ₹772.85 ₹784.25 -1.51% [-₹12.05] 10,057
23-May-2022 ₹775.00 ₹810.00 ₹775.00 ₹796.30 0.89% [₹7.05] 37,119
20-May-2022 ₹741.00 ₹800.00 ₹741.00 ₹789.25 7.15% [₹52.65] 45,495
19-May-2022 ₹727.00 ₹746.30 ₹724.15 ₹736.60 -1.30% [-₹9.70] 30,022
18-May-2022 ₹774.70 ₹785.00 ₹738.95 ₹746.30 -3.90% [-₹30.25] 60,107
17-May-2022 ₹788.00 ₹801.75 ₹761.65 ₹776.55 -1.53% [-₹12.10] 37,939
16-May-2022 ₹794.00 ₹819.45 ₹769.40 ₹788.65 -0.62% [-₹4.90] 1,98,665
13-May-2022 ₹752.60 ₹810.00 ₹752.00 ₹793.55 5.44% [₹40.95] 1,64,276
12-May-2022 ₹766.00 ₹766.00 ₹722.00 ₹752.60 -3.61% [-₹28.20] 96,378
11-May-2022 ₹793.00 ₹793.00 ₹742.10 ₹780.80 -0.77% [-₹6.05] 91,517
10-May-2022 ₹806.00 ₹823.80 ₹745.10 ₹786.85 -2.35% [-₹18.95] 1,48,252
09-May-2022 ₹821.35 ₹834.00 ₹798.05 ₹805.80 -4.23% [-₹35.55] 2,47,277
06-May-2022 ₹839.00 ₹870.00 ₹815.80 ₹841.35 -0.51% [-₹4.30] 3,56,719
05-May-2022 ₹849.90 ₹875.00 ₹810.00 ₹845.65 0.08% [₹0.65] 6,66,243
04-May-2022 ₹741.00 ₹878.40 ₹741.00 ₹845.00 14.61% [₹107.70] 10,70,330
02-May-2022 ₹743.80 ₹745.45 ₹730.00 ₹737.30 -1.59% [-₹11.90] 5,776
29-Apr-2022 ₹745.65 ₹787.40 ₹736.10 ₹749.20 0.92% [₹6.85] 87,774
28-Apr-2022 ₹720.35 ₹750.00 ₹716.35 ₹742.35 3.57% [₹25.60] 81,076
27-Apr-2022 ₹745.45 ₹745.45 ₹712.80 ₹716.75 -4.22% [-₹31.55] 13,304
26-Apr-2022 ₹771.30 ₹782.45 ₹740.10 ₹748.30 -2.50% [-₹19.15] 23,419
25-Apr-2022 ₹775.00 ₹791.95 ₹762.00 ₹767.45 -2.61% [-₹20.60] 88,004
22-Apr-2022 ₹786.30 ₹809.00 ₹778.10 ₹788.05 -0.93% [-₹7.40] 34,670
21-Apr-2022 ₹785.10 ₹810.00 ₹785.10 ₹795.45 1.92% [₹14.95] 27,365
20-Apr-2022 ₹782.90 ₹786.20 ₹736.30 ₹780.50 0.19% [₹1.50] 23,823
19-Apr-2022 ₹797.80 ₹803.85 ₹775.00 ₹779.00 -1.86% [-₹14.80] 7,546
18-Apr-2022 ₹793.00 ₹813.40 ₹787.45 ₹793.80 -0.31% [-₹2.45] 12,727
13-Apr-2022 ₹790.90 ₹801.00 ₹777.25 ₹796.25 1.18% [₹9.25] 90,895
12-Apr-2022 ₹788.05 ₹795.00 ₹765.95 ₹787.00 -1.36% [-₹10.85] 20,504
11-Apr-2022 ₹805.00 ₹805.45 ₹785.25 ₹797.85 -0.55% [-₹4.45] 19,650
08-Apr-2022 ₹814.95 ₹816.95 ₹795.05 ₹802.30 -1.53% [-₹12.45] 16,457
07-Apr-2022 ₹797.35 ₹828.00 ₹797.35 ₹814.75 0.78% [₹6.30] 57,979
06-Apr-2022 ₹786.70 ₹819.00 ₹773.55 ₹808.45 2.74% [₹21.55] 67,290
05-Apr-2022 ₹778.00 ₹809.00 ₹756.45 ₹786.90 1.52% [₹11.75] 1,16,103
04-Apr-2022 ₹776.00 ₹795.00 ₹770.00 ₹775.15 0.16% [₹1.20] 57,883
01-Apr-2022 ₹797.00 ₹814.00 ₹762.20 ₹773.95 -2.25% [-₹17.80] 1,28,131
31-Mar-2022 ₹781.60 ₹829.90 ₹770.80 ₹791.75 0.77% [₹6.05] 1,18,935
30-Mar-2022 ₹783.00 ₹809.00 ₹765.05 ₹785.70 -0.18% [-₹1.40] 1,27,470
29-Mar-2022 ₹760.00 ₹811.00 ₹758.95 ₹787.10 3.20% [₹24.40] 1,28,228
28-Mar-2022 ₹758.90 ₹778.00 ₹736.40 ₹762.70 1.70% [₹12.75] 1,19,219
25-Mar-2022 ₹673.00 ₹770.50 ₹672.10 ₹749.95 10.49% [₹71.20] 2,65,915
24-Mar-2022 ₹644.80 ₹685.00 ₹636.35 ₹678.75 4.46% [₹28.95] 59,556
23-Mar-2022 ₹630.00 ₹675.00 ₹626.95 ₹649.80 3.22% [₹20.30] 97,065
22-Mar-2022 ₹639.55 ₹640.85 ₹620.00 ₹629.50 -1.08% [-₹6.85] 2,59,636
21-Mar-2022 ₹637.90 ₹649.00 ₹627.20 ₹636.35 0.26% [₹1.65] 83,382
17-Mar-2022 ₹628.00 ₹660.00 ₹625.00 ₹634.70 1.72% [₹10.75] 41,286
16-Mar-2022 ₹616.00 ₹665.85 ₹613.95 ₹623.95 2.53% [₹15.40] 49,149
15-Mar-2022 ₹644.00 ₹644.00 ₹601.05 ₹608.55 -1.54% [-₹9.50] 17,729
14-Mar-2022 ₹627.50 ₹633.85 ₹612.30 ₹618.05 -2.74% [-₹17.40] 10,745
11-Mar-2022 ₹639.35 ₹650.00 ₹631.90 ₹635.45 -1.62% [-₹10.45] 71,222
10-Mar-2022 ₹621.00 ₹696.95 ₹621.00 ₹645.90 5.21% [₹32.00] 46,526
09-Mar-2022 ₹620.95 ₹635.00 ₹601.10 ₹613.90 -0.64% [-₹3.95] 18,781
08-Mar-2022 ₹604.80 ₹628.80 ₹604.80 ₹617.85 1.97% [₹11.95] 1,98,052
04-Mar-2022 ₹637.15 ₹645.00 ₹631.00 ₹636.15 0.23% [₹1.45] 30,764
03-Mar-2022 ₹664.70 ₹667.15 ₹624.80 ₹634.70 -4.03% [-₹26.65] 15,716
02-Mar-2022 ₹661.00 ₹675.85 ₹650.90 ₹661.35 -0.23% [-₹1.55] 77,132
28-Feb-2022 ₹610.00 ₹683.05 ₹606.65 ₹662.90 8.75% [₹53.35] 87,550
25-Feb-2022 ₹602.50 ₹618.50 ₹595.40 ₹609.55 2.50% [₹14.85] 1,21,514
24-Feb-2022 ₹600.00 ₹606.05 ₹583.05 ₹594.70 -4.59% [-₹28.60] 41,630
23-Feb-2022 ₹639.00 ₹651.00 ₹615.10 ₹623.30 -2.99% [-₹19.20] 48,206
22-Feb-2022 ₹652.00 ₹666.85 ₹637.00 ₹642.50 -4.61% [-₹31.05] 50,537
21-Feb-2022 ₹693.15 ₹696.85 ₹668.00 ₹673.55 -2.34% [-₹16.15] 19,951
18-Feb-2022 ₹703.95 ₹705.00 ₹684.35 ₹689.70 -1.56% [-₹10.90] 39,954
17-Feb-2022 ₹718.40 ₹730.00 ₹694.95 ₹700.60 -2.45% [-₹17.60] 70,368
16-Feb-2022 ₹704.45 ₹777.90 ₹700.00 ₹718.20 2.46% [₹17.25] 1,30,445
15-Feb-2022 ₹690.00 ₹709.00 ₹687.05 ₹700.95 1.59% [₹10.95] 10,755
14-Feb-2022 ₹719.40 ₹719.40 ₹681.00 ₹690.00 -4.09% [-₹29.40] 18,894
11-Feb-2022 ₹735.70 ₹741.95 ₹713.15 ₹719.40 -2.70% [-₹20.00] 21,038
10-Feb-2022 ₹736.50 ₹742.85 ₹721.25 ₹739.40 0.90% [₹6.60] 42,689
09-Feb-2022 ₹748.00 ₹748.00 ₹723.10 ₹732.80 -1.56% [-₹11.65] 12,538
08-Feb-2022 ₹755.40 ₹778.00 ₹730.85 ₹744.45 -0.15% [-₹1.15] 36,778
07-Feb-2022 ₹764.00 ₹770.00 ₹737.00 ₹745.60 -1.45% [-₹10.95] 28,107
04-Feb-2022 ₹741.15 ₹775.60 ₹727.35 ₹756.55 2.08% [₹15.40] 18,285
03-Feb-2022 ₹756.15 ₹756.15 ₹732.25 ₹741.15 -1.98% [-₹15.00] 12,540
02-Feb-2022 ₹748.80 ₹770.00 ₹745.10 ₹756.15 2.26% [₹16.70] 1,15,748
01-Feb-2022 ₹719.05 ₹820.00 ₹700.00 ₹739.45 6.07% [₹42.30] 7,20,526
31-Jan-2022 ₹715.00 ₹723.75 ₹691.70 ₹697.15 -1.87% [-₹13.30] 1,39,985
28-Jan-2022 ₹739.05 ₹740.95 ₹695.15 ₹710.45 -2.87% [-₹21.00] 21,769
27-Jan-2022 ₹732.00 ₹735.00 ₹717.50 ₹731.45 -1.34% [-₹9.95] 24,313
25-Jan-2022 ₹750.00 ₹755.00 ₹702.05 ₹741.40 2.72% [₹19.60] 59,551
24-Jan-2022 ₹771.00 ₹771.00 ₹700.00 ₹721.80 -6.61% [-₹51.10] 22,369
21-Jan-2022 ₹780.00 ₹785.90 ₹755.00 ₹772.90 -2.15% [-₹17.00] 28,555
20-Jan-2022 ₹765.00 ₹799.95 ₹752.05 ₹789.90 2.71% [₹20.85] 13,781
19-Jan-2022 ₹795.00 ₹795.00 ₹765.05 ₹769.05 -3.69% [-₹29.45] 12,591
18-Jan-2022 ₹787.70 ₹808.00 ₹766.85 ₹798.50 1.61% [₹12.65] 87,109
17-Jan-2022 ₹699.95 ₹804.50 ₹656.00 ₹785.85 14.10% [₹97.10] 5,17,452
14-Jan-2022 ₹702.00 ₹702.00 ₹685.00 ₹688.75 -1.33% [-₹9.30] 7,030
13-Jan-2022 ₹699.00 ₹705.00 ₹690.45 ₹698.05 0.20% [₹1.40] 15,883
12-Jan-2022 ₹704.95 ₹704.95 ₹692.30 ₹696.65 -0.11% [-₹0.80] 13,058
11-Jan-2022 ₹698.00 ₹706.45 ₹692.65 ₹697.45 -0.28% [-₹1.95] 28,390
10-Jan-2022 ₹692.25 ₹704.00 ₹692.25 ₹699.40 1.24% [₹8.60] 13,931
07-Jan-2022 ₹693.00 ₹705.70 ₹685.00 ₹690.80 -1.14% [-₹7.95] 17,641
06-Jan-2022 ₹710.00 ₹719.80 ₹690.00 ₹698.75 -3.77% [-₹27.35] 59,498
05-Jan-2022 ₹704.90 ₹737.95 ₹691.45 ₹726.10 3.41% [₹23.95] 1,58,381
04-Jan-2022 ₹717.45 ₹724.70 ₹700.00 ₹702.15 -1.91% [-₹13.65] 14,198
03-Jan-2022 ₹732.00 ₹732.00 ₹698.30 ₹715.80 -1.44% [-₹10.45] 22,589
31-Dec-2021 ₹734.45 ₹746.95 ₹708.10 ₹726.25 0.17% [₹1.25] 56,986
30-Dec-2021 ₹659.90 ₹736.00 ₹645.00 ₹725.00 10.29% [₹67.65] 2,47,971
29-Dec-2021 ₹656.85 ₹662.00 ₹647.10 ₹657.35 -0.47% [-₹3.10] 55,031
28-Dec-2021 ₹653.90 ₹664.80 ₹637.00 ₹660.45 -0.08% [-₹0.55] 1,20,214
27-Dec-2021 ₹658.00 ₹668.00 ₹629.70 ₹661.00 0.30% [₹2.00] 1,34,849
24-Dec-2021 ₹688.00 ₹688.00 ₹646.00 ₹659.00 -3.53% [-₹24.10] 92,355
23-Dec-2021 ₹688.00 ₹696.00 ₹673.55 ₹683.10 0.22% [₹1.50] 44,149
22-Dec-2021 ₹685.00 ₹707.95 ₹676.85 ₹681.60 -0.37% [-₹2.50] 43,323
21-Dec-2021 ₹684.50 ₹708.55 ₹645.05 ₹684.10 1.18% [₹7.95] 1,99,624
20-Dec-2021 ₹808.00 ₹819.65 ₹666.95 ₹676.15 -18.89% [-₹157.50] 2,66,631
17-Dec-2021 ₹809.50 ₹840.00 ₹792.10 ₹833.65 4.04% [₹32.40] 1,14,877
16-Dec-2021 ₹884.00 ₹884.00 ₹791.65 ₹801.25 -8.75% [-₹76.85] 1,42,035
15-Dec-2021 ₹906.70 ₹908.25 ₹861.00 ₹878.10 -3.52% [-₹32.05] 89,291
14-Dec-2021 ₹910.15 ₹941.15 ₹900.70 ₹910.15 -0.52% [-₹4.80] 35,971
13-Dec-2021 ₹938.75 ₹943.45 ₹910.00 ₹914.95 -2.26% [-₹21.15] 4,774
10-Dec-2021 ₹934.90 ₹942.45 ₹930.65 ₹936.10 -0.81% [-₹7.65] 9,104
09-Dec-2021 ₹945.35 ₹948.15 ₹917.45 ₹943.75 -0.27% [-₹2.60] 36,457
08-Dec-2021 ₹902.00 ₹951.00 ₹877.50 ₹946.35 5.53% [₹49.55] 1,11,811
07-Dec-2021 ₹903.00 ₹913.00 ₹886.60 ₹896.80 -0.34% [-₹3.10] 15,337
06-Dec-2021 ₹946.00 ₹950.00 ₹890.00 ₹899.90 -3.76% [-₹35.15] 22,736
03-Dec-2021 ₹940.00 ₹952.00 ₹916.90 ₹935.05 -0.41% [-₹3.85] 13,982
02-Dec-2021 ₹935.00 ₹975.00 ₹926.50 ₹938.90 0.49% [₹4.55] 35,438
01-Dec-2021 ₹932.20 ₹949.00 ₹900.00 ₹934.35 -2.98% [-₹28.65] 43,279