Pearl Global Industries Limited [PGIL]

31-Mar-2023

Open : ₹399.45

High : ₹412.00

Low : ₹395.00

Close : ₹409.20
3.67% [₹14.50]

Moving Average

Name	Value	Action
Simple Moving Average (9)	412.78	Sell
Simple Moving Average (21)	415.54	Sell
Simple Moving Average (25)	412.86	Sell
Simple Moving Average (50)	403.76	Buy
Simple Moving Average (100)	411.16	Sell
Simple Moving Average (200)	429.12	Sell

Name	Value	Action
Exponential Moving Average (9)	409.44	Sell
Exponential Moving Average (21)	411.60	Sell
Exponential Moving Average (25)	411.36	Sell
Exponential Moving Average (50)	410.46	Sell
Exponential Moving Average (100)	415.41	Sell
Exponential Moving Average (200)	419.36	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	418.55	-	-
R3	432.80	422.40	413.88	434.70	-
R2	422.40	415.91	412.32	423.35	-
R1	415.80	411.89	410.76	417.70	419.10
P	405.40	405.40	405.40	406.35	407.05
S1	398.80	398.91	407.64	400.70	402.10
S2	388.40	394.89	406.08	423.35	-
S3	381.80	388.40	404.52	383.70	-
S4	-	-	399.85	-	-

Chart Patterns

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	₹399.45	₹412.00	₹395.00	₹409.20	3.67% [₹14.50]	43,848
29-Mar-2023	₹396.20	₹402.00	₹391.15	₹394.70	-0.35% [-₹1.40]	4,938
28-Mar-2023	₹407.00	₹409.40	₹384.00	₹396.10	-2.80% [-₹11.40]	11,883
27-Mar-2023	₹415.00	₹415.00	₹401.05	₹407.50	-1.61% [-₹6.65]	3,560
24-Mar-2023	₹445.00	₹449.95	₹409.20	₹414.15	-6.32% [-₹27.95]	12,281
23-Mar-2023	₹417.10	₹450.00	₹406.10	₹442.10	5.69% [₹23.80]	20,813
22-Mar-2023	₹421.90	₹425.95	₹416.10	₹418.30	-0.65% [-₹2.75]	1,830
21-Mar-2023	₹415.00	₹422.90	₹415.00	₹421.05	2.22% [₹9.15]	2,264
20-Mar-2023	₹420.00	₹425.00	₹405.00	₹411.90	-1.94% [-₹8.15]	2,924
17-Mar-2023	₹414.60	₹421.90	₹409.00	₹420.05	1.52% [₹6.30]	4,805
16-Mar-2023	₹403.00	₹425.00	₹395.00	₹413.75	2.35% [₹9.50]	7,288
15-Mar-2023	₹411.15	₹414.95	₹402.20	₹404.25	-1.80% [-₹7.40]	2,846
14-Mar-2023	₹405.25	₹415.00	₹402.00	₹411.65	1.58% [₹6.40]	5,693
13-Mar-2023	₹420.10	₹427.95	₹402.25	₹405.25	-4.12% [-₹17.40]	21,187
10-Mar-2023	₹421.05	₹425.95	₹420.00	₹422.65	-0.86% [-₹3.65]	1,837
09-Mar-2023	₹437.00	₹439.90	₹424.20	₹426.30	-2.08% [-₹9.05]	6,251
08-Mar-2023	₹434.45	₹437.80	₹427.05	₹435.35	0.81% [₹3.50]	5,841
06-Mar-2023	₹424.90	₹437.80	₹422.05	₹431.85	2.72% [₹11.45]	9,805
03-Mar-2023	₹412.55	₹424.80	₹412.25	₹420.40	2.14% [₹8.80]	3,910
02-Mar-2023	₹412.75	₹418.75	₹399.10	₹411.60	0.85% [₹3.45]	7,996
01-Mar-2023	₹395.00	₹409.70	₹395.00	₹408.15	3.49% [₹13.75]	3,110
28-Feb-2023	₹398.50	₹399.70	₹387.05	₹394.40	-0.14% [-₹0.55]	6,723
27-Feb-2023	₹399.80	₹401.00	₹381.20	₹394.95	-0.75% [-₹3.00]	11,739
24-Feb-2023	₹411.05	₹415.90	₹390.60	₹397.95	-2.43% [-₹9.90]	7,332
23-Feb-2023	₹419.70	₹421.30	₹406.15	₹407.85	-1.95% [-₹8.10]	6,828
22-Feb-2023	₹429.80	₹429.80	₹410.00	₹415.95	-2.44% [-₹10.40]	3,778
21-Feb-2023	₹419.65	₹428.95	₹415.20	₹426.35	2.66% [₹11.05]	5,699
20-Feb-2023	₹423.00	₹424.70	₹414.65	₹415.30	-1.74% [-₹7.35]	2,987
17-Feb-2023	₹439.00	₹439.00	₹421.05	₹422.65	-2.93% [-₹12.75]	4,788
16-Feb-2023	₹414.50	₹443.90	₹414.00	₹435.40	5.94% [₹24.40]	20,185
15-Feb-2023	₹408.35	₹413.60	₹404.20	₹411.00	0.65% [₹2.65]	2,905
14-Feb-2023	₹419.85	₹422.85	₹406.40	₹408.35	-0.91% [-₹3.75]	9,410
13-Feb-2023	₹418.20	₹428.55	₹408.95	₹412.10	-1.16% [-₹4.85]	9,303
10-Feb-2023	₹424.00	₹427.85	₹413.35	₹416.95	-2.22% [-₹9.45]	12,371
09-Feb-2023	₹460.00	₹479.00	₹415.60	₹426.40	-1.10% [-₹4.75]	1,44,979
08-Feb-2023	₹413.60	₹431.15	₹401.75	₹431.15	20.00% [₹71.85]	1,68,019
07-Feb-2023	₹360.00	₹361.00	₹345.80	₹359.30	-0.48% [-₹1.75]	5,169
06-Feb-2023	₹365.00	₹368.00	₹360.00	₹361.05	1.01% [₹3.60]	2,805
03-Feb-2023	₹351.00	₹359.75	₹335.00	₹357.45	2.72% [₹9.45]	60,034
02-Feb-2023	₹369.95	₹371.75	₹337.00	₹348.00	-5.83% [-₹21.55]	15,231
01-Feb-2023	₹379.85	₹384.30	₹365.00	₹369.55	-2.57% [-₹9.75]	5,167
31-Jan-2023	₹370.00	₹384.00	₹366.05	₹379.30	3.63% [₹13.30]	2,535
30-Jan-2023	₹364.90	₹375.30	₹359.00	₹366.00	0.40% [₹1.45]	3,898
27-Jan-2023	₹380.20	₹380.20	₹357.70	₹364.55	-4.10% [-₹15.60]	57,446
25-Jan-2023	₹389.45	₹389.45	₹375.00	₹380.15	-1.34% [-₹5.15]	5,071
24-Jan-2023	₹390.00	₹393.55	₹383.50	₹385.30	-1.29% [-₹5.05]	2,037
23-Jan-2023	₹386.20	₹396.00	₹386.20	₹390.35	-0.34% [-₹1.35]	1,649
20-Jan-2023	₹393.10	₹396.70	₹390.00	₹391.70	-0.42% [-₹1.65]	1,081
19-Jan-2023	₹398.80	₹403.10	₹391.70	₹393.35	-1.37% [-₹5.45]	2,584
18-Jan-2023	₹398.00	₹410.00	₹396.60	₹398.80	0.77% [₹3.05]	2,256
17-Jan-2023	₹399.00	₹401.45	₹388.00	₹395.75	-0.23% [-₹0.90]	2,598
16-Jan-2023	₹400.00	₹402.55	₹395.00	₹396.65	-0.61% [-₹2.45]	727
13-Jan-2023	₹396.00	₹403.90	₹392.45	₹399.10	1.01% [₹4.00]	2,780
12-Jan-2023	₹395.55	₹400.00	₹394.25	₹395.10	-0.33% [-₹1.30]	2,895
11-Jan-2023	₹401.95	₹404.90	₹394.00	₹396.40	-0.68% [-₹2.70]	22,605
10-Jan-2023	₹403.75	₹403.75	₹398.00	₹399.10	0.18% [₹0.70]	1,717
09-Jan-2023	₹390.20	₹403.60	₹390.20	₹398.40	1.18% [₹4.65]	3,737
06-Jan-2023	₹400.00	₹401.00	₹392.00	₹393.75	-0.86% [-₹3.40]	2,062
05-Jan-2023	₹404.80	₹409.80	₹392.70	₹397.15	-0.86% [-₹3.45]	7,049
04-Jan-2023	₹410.00	₹411.00	₹396.00	₹400.60	-2.03% [-₹8.30]	5,820
03-Jan-2023	₹409.80	₹414.80	₹408.30	₹408.90	0.23% [₹0.95]	1,484
02-Jan-2023	₹408.05	₹419.95	₹404.75	₹407.95	-0.40% [-₹1.65]	3,574
30-Dec-2022	₹409.80	₹414.40	₹404.50	₹409.60	0.54% [₹2.20]	9,278
29-Dec-2022	₹404.05	₹409.80	₹404.00	₹407.40	0.94% [₹3.80]	3,264
28-Dec-2022	₹401.35	₹415.35	₹399.05	₹403.60	0.37% [₹1.50]	8,995
27-Dec-2022	₹393.00	₹404.20	₹385.55	₹402.10	4.28% [₹16.50]	8,616
26-Dec-2022	₹375.00	₹397.15	₹361.10	₹385.60	1.41% [₹5.35]	7,126
23-Dec-2022	₹397.00	₹397.00	₹365.00	₹380.25	-4.01% [-₹15.90]	12,748
22-Dec-2022	₹414.50	₹415.15	₹386.10	₹396.15	-2.73% [-₹11.10]	11,491
21-Dec-2022	₹423.05	₹428.20	₹405.25	₹407.25	-3.54% [-₹14.95]	12,972
20-Dec-2022	₹434.40	₹434.40	₹416.90	₹422.20	-2.81% [-₹12.20]	5,949
19-Dec-2022	₹430.00	₹438.00	₹428.10	₹434.40	0.82% [₹3.55]	8,053
16-Dec-2022	₹432.00	₹439.00	₹425.60	₹430.85	-0.47% [-₹2.05]	6,671
15-Dec-2022	₹435.00	₹439.95	₹431.50	₹432.90	-0.49% [-₹2.15]	5,549
14-Dec-2022	₹435.05	₹442.00	₹430.00	₹435.05	0.53% [₹2.30]	5,406
13-Dec-2022	₹435.00	₹439.70	₹430.00	₹432.75	-0.41% [-₹1.80]	1,937
12-Dec-2022	₹440.00	₹444.95	₹433.05	₹434.55	-1.94% [-₹8.60]	4,932
09-Dec-2022	₹430.00	₹457.75	₹430.00	₹443.15	3.66% [₹15.65]	25,088
08-Dec-2022	₹449.75	₹455.20	₹415.00	₹427.50	-5.07% [-₹22.85]	61,215
07-Dec-2022	₹462.70	₹468.70	₹448.00	₹450.35	-3.17% [-₹14.75]	7,143
06-Dec-2022	₹470.30	₹477.90	₹462.10	₹465.10	-1.05% [-₹4.95]	5,826
05-Dec-2022	₹479.75	₹484.90	₹466.60	₹470.05	-1.31% [-₹6.25]	13,912
02-Dec-2022	₹445.00	₹483.75	₹442.05	₹476.30	7.72% [₹34.15]	26,682
01-Dec-2022	₹449.80	₹454.00	₹440.15	₹442.15	-0.19% [-₹0.85]	4,819
30-Nov-2022	₹450.00	₹459.70	₹442.00	₹443.00	-1.51% [-₹6.80]	11,330
29-Nov-2022	₹425.05	₹469.90	₹422.95	₹449.80	5.40% [₹23.05]	42,764
28-Nov-2022	₹440.00	₹445.80	₹423.85	₹426.75	-3.19% [-₹14.05]	17,844
25-Nov-2022	₹418.00	₹450.30	₹412.55	₹440.80	5.94% [₹24.70]	25,144
24-Nov-2022	₹409.70	₹419.90	₹402.20	₹416.10	2.83% [₹11.45]	11,905
23-Nov-2022	₹409.00	₹413.35	₹401.20	₹404.65	0.01% [₹0.05]	4,737
22-Nov-2022	₹410.50	₹419.75	₹401.60	₹404.60	-2.94% [-₹12.25]	11,666
21-Nov-2022	₹405.55	₹422.00	₹399.10	₹416.85	3.76% [₹15.10]	21,871
18-Nov-2022	₹411.75	₹411.75	₹400.20	₹401.75	-0.69% [-₹2.80]	3,344
17-Nov-2022	₹412.95	₹412.95	₹400.20	₹404.55	-0.98% [-₹4.00]	5,888
14-Nov-2022	₹425.00	₹438.95	₹406.95	₹414.00	-2.98% [-₹12.70]	22,070
11-Nov-2022	₹425.55	₹438.75	₹423.75	₹426.70	0.27% [₹1.15]	8,009
10-Nov-2022	₹420.00	₹428.15	₹414.05	₹425.55	0.94% [₹3.95]	5,171
09-Nov-2022	₹434.65	₹434.65	₹416.20	₹421.60	-1.10% [-₹4.70]	5,608
07-Nov-2022	₹425.15	₹435.05	₹422.30	₹426.30	-0.19% [-₹0.80]	13,034
04-Nov-2022	₹415.85	₹428.50	₹410.00	₹427.10	4.37% [₹17.90]	12,470
03-Nov-2022	₹401.00	₹415.90	₹395.05	₹409.20	3.61% [₹14.25]	13,984
31-Oct-2022	₹421.50	₹427.50	₹408.10	₹412.55	-2.10% [-₹8.85]	4,517
27-Oct-2022	₹422.75	₹431.95	₹418.10	₹422.65	-0.02% [-₹0.10]	4,856
25-Oct-2022	₹440.05	₹442.00	₹402.20	₹422.75	-4.39% [-₹19.40]	32,441
24-Oct-2022	₹444.80	₹451.95	₹440.10	₹442.15	0.97% [₹4.25]	2,369
20-Oct-2022	₹439.00	₹440.00	₹434.00	₹437.85	-0.47% [-₹2.05]	9,009
19-Oct-2022	₹441.00	₹449.75	₹436.20	₹439.90	-0.68% [-₹3.00]	3,215
18-Oct-2022	₹435.45	₹455.55	₹435.45	₹442.90	1.71% [₹7.45]	10,612
17-Oct-2022	₹449.50	₹449.75	₹433.20	₹435.45	-1.25% [-₹5.50]	7,888
14-Oct-2022	₹458.00	₹462.65	₹438.30	₹440.95	-1.31% [-₹5.85]	9,303
13-Oct-2022	₹445.55	₹457.90	₹441.80	₹446.80	-0.32% [-₹1.45]	4,984
12-Oct-2022	₹445.00	₹454.90	₹437.30	₹448.25	1.44% [₹6.35]	6,801
11-Oct-2022	₹454.80	₹454.80	₹440.50	₹441.90	-1.57% [-₹7.05]	5,089
10-Oct-2022	₹459.80	₹459.80	₹448.05	₹448.95	-2.69% [-₹12.40]	10,707
07-Oct-2022	₹479.00	₹490.10	₹459.10	₹461.35	-3.77% [-₹18.05]	15,735
06-Oct-2022	₹451.15	₹538.00	₹451.15	₹479.40	6.36% [₹28.65]	38,297
04-Oct-2022	₹460.00	₹467.20	₹445.20	₹450.75	-0.97% [-₹4.40]	26,801
03-Oct-2022	₹455.20	₹489.85	₹445.00	₹455.15	0.30% [₹1.35]	28,375
30-Sep-2022	₹464.80	₹465.00	₹449.85	₹453.80	-1.76% [-₹8.15]	11,972
29-Sep-2022	₹455.00	₹467.70	₹436.85	₹461.95	1.01% [₹4.60]	16,912
28-Sep-2022	₹465.20	₹467.00	₹452.45	₹457.35	-2.88% [-₹13.55]	10,359
26-Sep-2022	₹472.75	₹473.95	₹455.00	₹459.25	-2.86% [-₹13.50]	12,515
23-Sep-2022	₹500.70	₹503.95	₹466.10	₹472.75	-5.53% [-₹27.65]	18,226
22-Sep-2022	₹507.00	₹513.65	₹493.65	₹500.40	-1.30% [-₹6.60]	5,868
21-Sep-2022	₹500.05	₹516.05	₹499.00	₹507.00	-0.15% [-₹0.75]	9,030
20-Sep-2022	₹505.00	₹520.45	₹500.50	₹507.75	0.72% [₹3.65]	12,866
19-Sep-2022	₹529.80	₹529.80	₹487.35	₹504.10	-3.09% [-₹16.10]	43,383
16-Sep-2022	₹544.65	₹549.95	₹514.00	₹520.20	-4.08% [-₹22.10]	15,606
15-Sep-2022	₹549.95	₹549.95	₹526.25	₹542.30	-0.72% [-₹3.95]	32,979
14-Sep-2022	₹539.25	₹555.00	₹539.25	₹546.25	0.63% [₹3.40]	13,837
13-Sep-2022	₹549.90	₹584.95	₹539.95	₹542.85	0.04% [₹0.20]	47,822
12-Sep-2022	₹541.75	₹560.00	₹540.00	₹542.65	0.36% [₹1.95]	14,821
09-Sep-2022	₹555.30	₹579.70	₹532.30	₹540.70	-2.58% [-₹14.30]	19,591
08-Sep-2022	₹565.00	₹571.05	₹549.00	₹555.00	-0.96% [-₹5.40]	9,612
07-Sep-2022	₹569.00	₹569.00	₹555.55	₹560.40	0.02% [₹0.10]	5,891
06-Sep-2022	₹575.05	₹577.95	₹553.90	₹560.30	-2.47% [-₹14.20]	11,255
05-Sep-2022	₹584.75	₹588.50	₹570.00	₹574.50	0.01% [₹0.05]	10,127
02-Sep-2022	₹604.20	₹604.20	₹568.10	₹574.45	-3.45% [-₹20.55]	21,036
01-Sep-2022	₹595.00	₹612.50	₹576.60	₹595.00	1.76% [₹10.30]	38,518
30-Aug-2022	₹558.90	₹618.00	₹558.90	₹584.70	4.62% [₹25.80]	76,207
29-Aug-2022	₹562.00	₹562.00	₹546.25	₹558.90	-2.54% [-₹14.55]	9,435
26-Aug-2022	₹567.45	₹584.95	₹565.50	₹573.45	1.06% [₹6.00]	21,469
25-Aug-2022	₹573.70	₹576.70	₹557.60	₹567.45	0.71% [₹4.00]	15,819
24-Aug-2022	₹560.00	₹585.00	₹544.00	₹563.45	1.58% [₹8.75]	34,572
23-Aug-2022	₹569.65	₹589.45	₹534.05	₹554.70	-2.62% [-₹14.95]	86,766
22-Aug-2022	₹573.00	₹600.00	₹560.55	₹569.65	-0.31% [-₹1.75]	49,733
19-Aug-2022	₹550.00	₹603.00	₹543.15	₹571.40	6.55% [₹35.15]	2,15,828
18-Aug-2022	₹475.10	₹548.60	₹474.05	₹536.25	12.68% [₹60.35]	2,43,746
17-Aug-2022	₹479.65	₹496.85	₹462.25	₹475.90	-0.78% [-₹3.75]	37,219
16-Aug-2022	₹444.00	₹490.60	₹444.00	₹479.65	12.93% [₹54.90]	2,08,581
12-Aug-2022	₹422.75	₹431.95	₹417.05	₹424.75	2.47% [₹10.25]	7,880
11-Aug-2022	₹424.85	₹427.05	₹413.00	₹414.50	-1.88% [-₹7.95]	7,231
10-Aug-2022	₹433.60	₹455.95	₹414.95	₹422.45	-2.57% [-₹11.15]	20,227
05-Aug-2022	₹420.55	₹437.90	₹410.60	₹416.25	-1.74% [-₹7.35]	13,658
04-Aug-2022	₹400.00	₹427.00	₹398.45	₹423.60	6.07% [₹24.25]	44,232
03-Aug-2022	₹385.35	₹405.00	₹371.15	₹399.35	3.69% [₹14.20]	7,226
02-Aug-2022	₹383.00	₹389.80	₹383.00	₹385.15	0.75% [₹2.85]	1,553
01-Aug-2022	₹395.00	₹395.00	₹380.80	₹382.30	-2.55% [-₹10.00]	3,226
29-Jul-2022	₹378.75	₹395.00	₹378.75	₹392.30	3.58% [₹13.55]	4,308
28-Jul-2022	₹375.20	₹383.90	₹373.10	₹378.75	0.26% [₹1.00]	2,504
27-Jul-2022	₹374.00	₹382.00	₹368.60	₹377.75	1.02% [₹3.80]	2,292
26-Jul-2022	₹374.15	₹379.00	₹363.80	₹373.95	-0.39% [-₹1.45]	2,176
25-Jul-2022	₹374.00	₹381.85	₹372.80	₹375.40	-1.47% [-₹5.60]	6,376
22-Jul-2022	₹395.00	₹395.00	₹380.00	₹381.00	-2.30% [-₹8.95]	3,935
21-Jul-2022	₹390.35	₹397.90	₹382.55	₹389.95	-0.45% [-₹1.75]	4,195
20-Jul-2022	₹394.00	₹397.95	₹391.00	₹391.70	-0.57% [-₹2.25]	1,945
19-Jul-2022	₹394.00	₹397.00	₹389.00	₹393.95	0.69% [₹2.70]	3,088
18-Jul-2022	₹390.30	₹398.05	₹389.75	₹391.25	0.24% [₹0.95]	3,055
15-Jul-2022	₹380.45	₹393.00	₹380.45	₹390.30	1.48% [₹5.70]	2,952
14-Jul-2022	₹389.60	₹398.90	₹380.20	₹384.60	-2.58% [-₹10.20]	7,633
13-Jul-2022	₹401.20	₹404.95	₹390.70	₹394.80	-1.14% [-₹4.55]	2,034
12-Jul-2022	₹396.85	₹407.50	₹391.15	₹399.35	0.74% [₹2.95]	2,297
11-Jul-2022	₹395.10	₹399.55	₹381.20	₹396.40	-0.50% [-₹2.00]	2,422
08-Jul-2022	₹401.05	₹407.65	₹395.45	₹398.40	-0.66% [-₹2.65]	2,825
07-Jul-2022	₹410.00	₹410.00	₹397.60	₹401.05	-0.90% [-₹3.65]	3,575
06-Jul-2022	₹396.00	₹414.05	₹396.00	₹404.70	2.31% [₹9.15]	5,202
05-Jul-2022	₹408.20	₹414.75	₹395.10	₹395.55	-2.86% [-₹11.65]	5,094
04-Jul-2022	₹404.00	₹409.85	₹395.00	₹407.20	1.33% [₹5.35]	2,877
01-Jul-2022	₹409.00	₹424.00	₹393.60	₹401.85	-0.37% [-₹1.50]	8,780
30-Jun-2022	₹394.05	₹414.80	₹394.05	₹403.35	0.90% [₹3.60]	6,834
29-Jun-2022	₹390.00	₹412.00	₹385.25	₹399.75	0.21% [₹0.85]	7,686
28-Jun-2022	₹375.15	₹403.00	₹375.15	₹398.90	3.15% [₹12.20]	7,741
27-Jun-2022	₹404.00	₹416.80	₹380.25	₹386.70	-2.04% [-₹8.05]	21,956
24-Jun-2022	₹339.95	₹406.50	₹339.95	₹394.75	16.53% [₹56.00]	48,419
22-Jun-2022	₹340.00	₹344.20	₹335.00	₹342.15	0.41% [₹1.40]	1,593
21-Jun-2022	₹334.85	₹355.25	₹330.20	₹340.75	3.34% [₹11.00]	5,824
20-Jun-2022	₹358.15	₹379.35	₹325.35	₹329.75	-7.93% [-₹28.40]	19,037
17-Jun-2022	₹366.60	₹381.25	₹355.05	₹358.15	-3.53% [-₹13.10]	3,664
16-Jun-2022	₹395.00	₹398.35	₹365.00	₹371.25	-4.49% [-₹17.45]	7,071
15-Jun-2022	₹395.00	₹403.70	₹385.00	₹388.70	-0.22% [-₹0.85]	1,990
14-Jun-2022	₹380.15	₹399.90	₹373.90	₹389.55	1.00% [₹3.85]	6,074
13-Jun-2022	₹395.25	₹407.90	₹376.90	₹385.70	-6.10% [-₹25.05]	6,758
10-Jun-2022	₹409.70	₹418.15	₹409.65	₹410.75	-0.70% [-₹2.90]	1,582
09-Jun-2022	₹421.45	₹422.00	₹410.50	₹413.65	-2.96% [-₹12.60]	4,737
08-Jun-2022	₹416.20	₹428.95	₹416.20	₹426.25	1.10% [₹4.65]	2,847
07-Jun-2022	₹417.50	₹425.00	₹413.05	₹421.60	-0.18% [-₹0.75]	4,074
06-Jun-2022	₹432.50	₹432.50	₹416.30	₹422.35	-0.90% [-₹3.85]	9,089
03-Jun-2022	₹435.00	₹441.20	₹414.00	₹426.20	-0.02% [-₹0.10]	8,519
02-Jun-2022	₹430.00	₹437.05	₹423.70	₹426.30	-0.80% [-₹3.45]	4,270
01-Jun-2022	₹415.00	₹440.85	₹415.00	₹429.75	3.80% [₹15.75]	8,834
31-May-2022	₹415.00	₹417.00	₹408.30	₹414.00	1.43% [₹5.85]	3,751
30-May-2022	₹410.00	₹420.00	₹405.35	₹408.15	0.53% [₹2.15]	13,214
27-May-2022	₹408.05	₹413.50	₹402.00	₹406.00	-0.02% [-₹0.10]	5,571
26-May-2022	₹405.00	₹420.00	₹390.00	₹406.10	5.17% [₹19.95]	32,351
25-May-2022	₹419.95	₹419.95	₹382.05	₹386.15	-4.89% [-₹19.85]	3,918
24-May-2022	₹405.20	₹423.40	₹400.00	₹406.00	0.51% [₹2.05]	6,230
23-May-2022	₹425.00	₹425.00	₹396.20	₹403.95	-2.74% [-₹11.40]	6,695
20-May-2022	₹419.35	₹427.45	₹412.25	₹415.35	0.68% [₹2.80]	4,438
19-May-2022	₹409.60	₹422.00	₹409.60	₹412.55	-1.94% [-₹8.15]	3,343
18-May-2022	₹405.00	₹424.95	₹402.25	₹420.70	4.72% [₹18.95]	8,461
17-May-2022	₹399.00	₹404.90	₹390.65	₹401.75	2.24% [₹8.80]	9,165
16-May-2022	₹399.60	₹399.65	₹386.40	₹392.95	0.58% [₹2.25]	5,173
13-May-2022	₹385.00	₹404.65	₹380.45	₹390.70	1.53% [₹5.90]	13,351
12-May-2022	₹401.55	₹407.25	₹383.50	₹384.80	-5.89% [-₹24.10]	12,620
11-May-2022	₹400.00	₹428.00	₹381.55	₹408.90	3.23% [₹12.80]	46,483
10-May-2022	₹412.55	₹420.00	₹392.30	₹396.10	-5.13% [-₹21.40]	12,747
09-May-2022	₹425.95	₹425.95	₹411.35	₹417.50	-1.98% [-₹8.45]	5,047
06-May-2022	₹439.00	₹439.40	₹422.00	₹425.95	-4.51% [-₹20.10]	18,046
05-May-2022	₹454.15	₹467.95	₹445.00	₹446.05	-1.05% [-₹4.75]	12,671
04-May-2022	₹479.05	₹479.60	₹446.10	₹450.80	-4.20% [-₹19.75]	8,873
02-May-2022	₹450.00	₹490.00	₹441.05	₹470.55	4.09% [₹18.50]	57,569
29-Apr-2022	₹445.75	₹461.00	₹442.00	₹452.05	1.40% [₹6.25]	13,558
28-Apr-2022	₹457.20	₹463.75	₹442.95	₹445.80	-1.61% [-₹7.30]	21,345
27-Apr-2022	₹452.00	₹454.95	₹446.15	₹453.10	-1.01% [-₹4.60]	8,595
26-Apr-2022	₹460.00	₹471.00	₹456.35	₹457.70	0.07% [₹0.30]	11,506
25-Apr-2022	₹459.00	₹466.00	₹451.40	₹457.40	-2.25% [-₹10.55]	7,101
22-Apr-2022	₹460.00	₹475.00	₹453.05	₹467.95	0.95% [₹4.40]	12,028
21-Apr-2022	₹462.00	₹472.80	₹460.10	₹463.55	1.34% [₹6.15]	8,799
20-Apr-2022	₹460.05	₹510.00	₹451.30	₹457.40	-0.77% [-₹3.55]	47,607
19-Apr-2022	₹462.45	₹488.00	₹460.00	₹460.95	-0.04% [-₹0.20]	17,884
18-Apr-2022	₹472.45	₹472.45	₹455.45	₹461.15	-3.01% [-₹14.30]	13,699
13-Apr-2022	₹475.00	₹489.55	₹471.00	₹475.45	0.39% [₹1.85]	16,243
12-Apr-2022	₹461.40	₹483.85	₹453.65	₹473.60	2.64% [₹12.20]	27,068
11-Apr-2022	₹450.00	₹474.55	₹449.00	₹461.40	2.23% [₹10.05]	14,207
08-Apr-2022	₹475.00	₹475.00	₹445.00	₹451.35	0.19% [₹0.85]	10,491
07-Apr-2022	₹454.45	₹464.80	₹445.00	₹450.50	0.01% [₹0.05]	8,571
06-Apr-2022	₹455.00	₹465.00	₹445.60	₹450.45	-1.91% [-₹8.75]	10,291
05-Apr-2022	₹486.60	₹486.60	₹450.05	₹459.20	-4.82% [-₹23.25]	22,377
04-Apr-2022	₹450.00	₹490.00	₹443.10	₹482.45	7.97% [₹35.60]	31,258
01-Apr-2022	₹425.00	₹455.00	₹415.00	₹446.85	5.10% [₹21.70]	27,110
31-Mar-2022	₹404.95	₹438.30	₹392.00	₹425.15	6.42% [₹25.65]	14,036
30-Mar-2022	₹389.90	₹404.50	₹383.05	₹399.50	4.94% [₹18.80]	9,796
29-Mar-2022	₹397.00	₹408.00	₹377.80	₹380.70	-4.17% [-₹16.55]	26,025
28-Mar-2022	₹420.00	₹426.45	₹396.20	₹397.25	-5.73% [-₹24.15]	8,817
25-Mar-2022	₹420.05	₹429.30	₹420.00	₹421.40	-0.35% [-₹1.50]	5,731
24-Mar-2022	₹415.00	₹430.00	₹406.85	₹422.90	2.77% [₹11.40]	7,927
23-Mar-2022	₹416.50	₹424.70	₹407.00	₹411.50	-0.80% [-₹3.30]	9,871
22-Mar-2022	₹430.00	₹435.00	₹411.90	₹414.80	-3.38% [-₹14.50]	16,982
21-Mar-2022	₹430.00	₹443.00	₹421.65	₹429.30	-0.02% [-₹0.10]	10,780
17-Mar-2022	₹422.80	₹437.40	₹422.45	₹429.40	2.92% [₹12.20]	9,728
16-Mar-2022	₹410.00	₹419.05	₹410.00	₹417.20	2.02% [₹8.25]	10,697
15-Mar-2022	₹414.75	₹422.35	₹407.40	₹408.95	-1.40% [-₹5.80]	15,808
14-Mar-2022	₹405.00	₹428.70	₹405.00	₹414.75	2.84% [₹11.45]	12,779
11-Mar-2022	₹400.00	₹412.80	₹400.00	₹403.30	0.46% [₹1.85]	5,573
10-Mar-2022	₹405.00	₹418.00	₹395.50	₹401.45	0.36% [₹1.45]	15,829
09-Mar-2022	₹389.85	₹407.40	₹386.10	₹400.00	4.14% [₹15.90]	6,773
08-Mar-2022	₹385.55	₹393.90	₹371.10	₹384.10	1.12% [₹4.25]	13,382
04-Mar-2022	₹401.70	₹404.00	₹390.00	₹394.30	-2.12% [-₹8.55]	16,426
03-Mar-2022	₹400.00	₹410.35	₹396.70	₹402.85	1.88% [₹7.45]	12,605
02-Mar-2022	₹390.00	₹405.00	₹380.10	₹395.40	0.22% [₹0.85]	14,950
28-Feb-2022	₹373.70	₹426.35	₹365.60	₹394.55	5.58% [₹20.85]	62,797
25-Feb-2022	₹365.00	₹398.00	₹365.00	₹373.70	6.89% [₹24.10]	43,483
24-Feb-2022	₹400.00	₹400.00	₹339.95	₹349.60	-15.00% [-₹61.70]	58,110
23-Feb-2022	₹411.80	₹430.00	₹405.10	₹411.30	-0.12% [-₹0.50]	8,679
22-Feb-2022	₹414.00	₹424.95	₹400.05	₹411.80	-3.83% [-₹16.40]	22,744
21-Feb-2022	₹470.00	₹479.65	₹421.20	₹428.20	-8.29% [-₹38.70]	12,762
18-Feb-2022	₹465.00	₹475.00	₹460.00	₹466.90	-0.36% [-₹1.70]	3,021
17-Feb-2022	₹475.00	₹475.00	₹466.05	₹468.60	0.15% [₹0.70]	2,870
16-Feb-2022	₹450.20	₹489.95	₹450.20	₹467.90	4.50% [₹20.15]	14,567
15-Feb-2022	₹469.55	₹480.00	₹432.35	₹447.75	-4.94% [-₹23.25]	37,600
14-Feb-2022	₹483.50	₹498.95	₹464.15	₹471.00	-5.59% [-₹27.90]	15,917
11-Feb-2022	₹481.00	₹511.00	₹481.00	₹498.90	0.17% [₹0.85]	18,282
10-Feb-2022	₹509.95	₹509.95	₹495.00	₹498.05	-1.83% [-₹9.30]	4,083
09-Feb-2022	₹516.95	₹523.45	₹495.00	₹507.35	1.09% [₹5.45]	10,375
08-Feb-2022	₹528.75	₹529.00	₹492.35	₹501.90	-3.38% [-₹17.55]	18,177
07-Feb-2022	₹531.10	₹538.55	₹508.95	₹519.45	-4.17% [-₹22.60]	15,328
04-Feb-2022	₹545.20	₹559.50	₹532.40	₹542.05	-1.62% [-₹8.95]	15,673
03-Feb-2022	₹557.90	₹570.00	₹540.40	₹551.00	-2.41% [-₹13.60]	23,595
02-Feb-2022	₹517.00	₹575.00	₹506.45	₹564.60	8.86% [₹45.95]	67,423
01-Feb-2022	₹524.00	₹547.45	₹515.00	₹518.65	-1.07% [-₹5.60]	21,770
31-Jan-2022	₹535.00	₹550.35	₹519.00	₹524.25	-2.75% [-₹14.85]	28,991
28-Jan-2022	₹573.95	₹573.95	₹530.00	₹539.10	-2.22% [-₹12.25]	60,008
27-Jan-2022	₹509.00	₹570.00	₹499.05	₹551.35	9.46% [₹47.65]	1,55,726
25-Jan-2022	₹496.80	₹523.90	₹482.95	₹503.70	2.15% [₹10.60]	28,469
24-Jan-2022	₹523.90	₹523.90	₹461.60	₹493.10	-4.08% [-₹20.95]	51,387
21-Jan-2022	₹516.00	₹520.00	₹500.70	₹514.05	0.57% [₹2.90]	47,807
20-Jan-2022	₹485.05	₹522.00	₹485.05	₹511.15	5.09% [₹24.75]	51,582
19-Jan-2022	₹492.00	₹495.15	₹485.00	₹486.40	-0.81% [-₹3.95]	18,268
18-Jan-2022	₹508.75	₹509.95	₹490.00	₹490.35	-2.05% [-₹10.25]	40,283
17-Jan-2022	₹512.25	₹519.95	₹499.80	₹500.60	-3.13% [-₹16.20]	77,009
14-Jan-2022	₹490.00	₹523.95	₹481.05	₹516.80	4.15% [₹20.60]	96,118
13-Jan-2022	₹493.90	₹532.00	₹487.95	₹496.20	3.43% [₹16.45]	4,17,955
12-Jan-2022	₹404.85	₹479.75	₹398.50	₹479.75	20.00% [₹79.95]	3,37,656
11-Jan-2022	₹390.80	₹407.90	₹389.05	₹399.80	0.90% [₹3.55]	19,483
10-Jan-2022	₹396.80	₹409.45	₹391.20	₹396.25	0.97% [₹3.80]	24,017
07-Jan-2022	₹387.75	₹418.90	₹374.95	₹392.45	2.35% [₹9.00]	71,361
06-Jan-2022	₹347.50	₹395.00	₹343.30	₹383.45	10.52% [₹36.50]	89,124
05-Jan-2022	₹345.00	₹363.00	₹344.45	₹346.95	-0.17% [-₹0.60]	17,849
04-Jan-2022	₹350.25	₹357.00	₹342.35	₹347.55	-1.84% [-₹6.50]	7,460
03-Jan-2022	₹354.90	₹357.95	₹348.05	₹354.05	1.23% [₹4.30]	9,564
31-Dec-2021	₹368.40	₹368.90	₹344.00	₹349.75	-4.18% [-₹15.25]	18,967
30-Dec-2021	₹339.95	₹368.00	₹330.10	₹365.00	9.23% [₹30.85]	32,725
29-Dec-2021	₹350.00	₹350.00	₹333.00	₹334.15	-4.19% [-₹14.60]	6,543
28-Dec-2021	₹320.35	₹354.90	₹320.35	₹348.75	7.61% [₹24.65]	16,540
27-Dec-2021	₹319.00	₹334.00	₹318.85	₹324.10	1.46% [₹4.65]	10,593
24-Dec-2021	₹328.00	₹334.90	₹315.10	₹319.45	-2.26% [-₹7.40]	12,213
23-Dec-2021	₹330.05	₹339.70	₹325.00	₹326.85	-0.88% [-₹2.90]	13,297
22-Dec-2021	₹345.00	₹345.00	₹326.50	₹329.75	-3.07% [-₹10.45]	10,575
21-Dec-2021	₹322.55	₹354.80	₹320.05	₹340.20	7.59% [₹24.00]	29,635
20-Dec-2021	₹322.15	₹323.15	₹312.05	₹316.20	-3.80% [-₹12.50]	12,494
17-Dec-2021	₹350.15	₹350.15	₹325.00	₹328.70	-5.92% [-₹20.70]	13,804
16-Dec-2021	₹368.00	₹370.00	₹347.00	₹349.40	-3.11% [-₹11.20]	11,337
15-Dec-2021	₹368.45	₹368.45	₹360.20	₹360.60	-0.73% [-₹2.65]	5,634
14-Dec-2021	₹366.45	₹373.80	₹360.95	₹363.25	0.71% [₹2.55]	15,874
13-Dec-2021	₹369.50	₹372.90	₹357.05	₹360.70	-0.62% [-₹2.25]	9,385
10-Dec-2021	₹367.00	₹374.85	₹360.15	₹362.95	-0.98% [-₹3.60]	12,322
09-Dec-2021	₹371.05	₹382.05	₹364.95	₹366.55	-1.19% [-₹4.40]	24,961
08-Dec-2021	₹370.05	₹382.00	₹368.95	₹370.95	0.50% [₹1.85]	13,894
07-Dec-2021	₹374.95	₹378.40	₹366.50	₹369.10	0.12% [₹0.45]	20,888
06-Dec-2021	₹384.80	₹384.80	₹365.00	₹368.65	-2.11% [-₹7.95]	11,297
03-Dec-2021	₹381.00	₹392.40	₹371.30	₹376.60	-3.32% [-₹12.95]	11,133
02-Dec-2021	₹393.90	₹399.90	₹375.80	₹389.55	1.95% [₹7.45]	14,187
01-Dec-2021	₹378.60	₹399.00	₹371.85	₹382.10	3.61% [₹13.30]	12,201