Rama Steel Tubes Limited [RAMASTEEL]

31-Mar-2023
Open : ₹26.55
High : ₹27.85
Low : ₹26.55
Close : ₹27.85
4.90% [₹1.30]

Moving Average

NameValueAction
Simple Moving Average (9) 28.52 Sell
Simple Moving Average (21) 30.23 Sell
Simple Moving Average (25) 30.50 Sell
Simple Moving Average (50) 33.33 Sell
Simple Moving Average (100) 90.86 Sell
Simple Moving Average (200) 189.05 Sell
NameValueAction
Exponential Moving Average (9) 28.43 Sell
Exponential Moving Average (21) 30.48 Sell
Exponential Moving Average (25) 31.67 Sell
Exponential Moving Average (50) 45.66 Sell
Exponential Moving Average (100) 85.40 Sell
Exponential Moving Average (200) 155.13 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 28.57 - -
R3 29.58 28.72 28.21 29.80 -
R2 28.72 28.22 28.09 28.83 -
R1 28.28 27.91 27.97 28.50 28.50
P 27.42 27.42 27.42 27.53 27.52
S1 26.98 26.92 27.73 27.20 27.20
S2 26.12 26.61 27.61 28.83 -
S3 25.68 26.12 27.49 25.90 -
S4 - - 27.14 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹26.55 ₹27.85 ₹26.55 ₹27.85 4.90% [₹1.30] 7,39,522
29-Mar-2023 ₹26.75 ₹27.85 ₹26.45 ₹26.55 -3.80% [-₹1.05] 35,22,857
28-Mar-2023 ₹28.95 ₹29.35 ₹27.40 ₹27.60 -4.17% [-₹1.20] 19,20,586
27-Mar-2023 ₹27.80 ₹29.15 ₹26.95 ₹28.80 3.60% [₹1.00] 22,51,122
24-Mar-2023 ₹29.40 ₹29.45 ₹27.80 ₹27.80 -4.96% [-₹1.45] 14,06,463
23-Mar-2023 ₹29.60 ₹30.00 ₹29.00 ₹29.25 -0.85% [-₹0.25] 16,17,948
22-Mar-2023 ₹29.75 ₹29.95 ₹29.40 ₹29.50 0.00% [₹0.00] 2,59,328
21-Mar-2023 ₹30.00 ₹30.55 ₹29.20 ₹29.50 -1.17% [-₹0.35] 10,95,855
20-Mar-2023 ₹29.95 ₹30.40 ₹29.10 ₹29.85 -0.33% [-₹0.10] 7,71,051
17-Mar-2023 ₹30.55 ₹31.05 ₹29.75 ₹29.95 -1.16% [-₹0.35] 5,63,428
16-Mar-2023 ₹30.15 ₹30.50 ₹29.35 ₹30.30 -0.33% [-₹0.10] 4,25,710
15-Mar-2023 ₹30.20 ₹31.40 ₹29.85 ₹30.40 1.50% [₹0.45] 17,94,711
14-Mar-2023 ₹30.95 ₹31.00 ₹29.55 ₹29.95 -2.28% [-₹0.70] 11,16,564
13-Mar-2023 ₹32.30 ₹32.30 ₹30.50 ₹30.65 -4.52% [-₹1.45] 4,81,485
10-Mar-2023 ₹32.35 ₹33.00 ₹31.85 ₹32.10 -0.77% [-₹0.25] 7,42,917
09-Mar-2023 ₹32.70 ₹33.15 ₹32.15 ₹32.35 0.31% [₹0.10] 5,08,462
08-Mar-2023 ₹31.95 ₹32.75 ₹31.60 ₹32.25 1.26% [₹0.40] 4,74,269
06-Mar-2023 ₹32.60 ₹32.65 ₹31.65 ₹31.85 -1.24% [-₹0.40] 10,44,868
03-Mar-2023 ₹33.10 ₹33.40 ₹31.95 ₹32.25 -1.68% [-₹0.55] 6,56,643
02-Mar-2023 ₹33.50 ₹34.30 ₹32.70 ₹32.80 -1.50% [-₹0.50] 14,38,606
01-Mar-2023 ₹31.95 ₹33.30 ₹31.80 ₹33.30 4.88% [₹1.55] 28,71,073
28-Feb-2023 ₹31.20 ₹32.55 ₹31.10 ₹31.75 2.42% [₹0.75] 16,83,069
27-Feb-2023 ₹31.70 ₹31.70 ₹30.75 ₹31.00 -2.97% [-₹0.95] 8,20,981
24-Feb-2023 ₹33.25 ₹33.50 ₹31.55 ₹31.95 -3.33% [-₹1.10] 11,78,546
23-Feb-2023 ₹33.65 ₹34.40 ₹32.65 ₹33.05 -1.78% [-₹0.60] 20,12,778
22-Feb-2023 ₹34.00 ₹35.30 ₹33.25 ₹33.65 -2.60% [-₹0.90] 6,95,207
21-Feb-2023 ₹33.00 ₹34.70 ₹32.95 ₹34.55 4.54% [₹1.50] 47,93,895
20-Feb-2023 ₹34.00 ₹34.50 ₹32.85 ₹33.05 -2.22% [-₹0.75] 9,92,766
17-Feb-2023 ₹34.65 ₹35.15 ₹33.55 ₹33.80 -2.73% [-₹0.95] 7,36,400
16-Feb-2023 ₹35.70 ₹35.70 ₹34.40 ₹34.75 -1.56% [-₹0.55] 8,04,672
15-Feb-2023 ₹36.30 ₹36.30 ₹34.85 ₹35.30 -0.84% [-₹0.30] 5,88,038
14-Feb-2023 ₹36.35 ₹36.95 ₹35.45 ₹35.60 -2.06% [-₹0.75] 3,58,485
13-Feb-2023 ₹36.55 ₹37.30 ₹35.80 ₹36.35 0.55% [₹0.20] 12,96,413
10-Feb-2023 ₹35.40 ₹37.10 ₹35.00 ₹36.15 2.26% [₹0.80] 57,14,763
09-Feb-2023 ₹34.00 ₹35.35 ₹33.65 ₹35.35 4.90% [₹1.65] 48,96,132
08-Feb-2023 ₹34.70 ₹35.00 ₹33.45 ₹33.70 -2.46% [-₹0.85] 9,30,669
07-Feb-2023 ₹34.20 ₹34.75 ₹33.20 ₹34.55 0.73% [₹0.25] 14,96,110
06-Feb-2023 ₹36.00 ₹36.00 ₹34.15 ₹34.30 -1.58% [-₹0.55] 6,35,466
03-Feb-2023 ₹35.25 ₹36.25 ₹34.10 ₹34.85 -1.83% [-₹0.65] 21,34,862
02-Feb-2023 ₹37.60 ₹37.60 ₹35.25 ₹35.50 -3.01% [-₹1.10] 10,20,958
01-Feb-2023 ₹37.95 ₹38.50 ₹36.10 ₹36.60 -3.43% [-₹1.30] 12,13,946
31-Jan-2023 ₹36.70 ₹37.90 ₹36.20 ₹37.90 4.99% [₹1.80] 32,87,320
30-Jan-2023 ₹36.50 ₹37.80 ₹35.80 ₹36.10 -2.30% [-₹0.85] 12,87,021
27-Jan-2023 ₹36.10 ₹37.50 ₹34.20 ₹36.95 2.64% [₹0.95] 26,83,945
25-Jan-2023 ₹37.70 ₹38.25 ₹35.95 ₹36.00 -4.76% [-₹1.80] 19,12,123
24-Jan-2023 ₹39.90 ₹39.90 ₹37.60 ₹37.80 -3.94% [-₹1.55] 18,05,095
23-Jan-2023 ₹40.70 ₹41.20 ₹38.75 ₹39.35 -2.60% [-₹1.05] 27,75,278
20-Jan-2023 ₹40.90 ₹41.25 ₹38.85 ₹40.40 -0.49% [-₹0.20] 25,64,119
19-Jan-2023 ₹40.00 ₹42.35 ₹39.45 ₹40.60 -0.37% [-₹0.15] 42,10,460
18-Jan-2023 ₹37.50 ₹40.80 ₹36.95 ₹40.75 4.76% [₹1.85] 2,45,44,544
17-Jan-2023 ₹38.90 ₹38.90 ₹38.90 ₹38.90 -5.01% [-₹2.05] 4,15,655
16-Jan-2023 ₹42.70 ₹42.70 ₹40.55 ₹40.95 -2.38% [-₹1.00] 10,07,627
13-Jan-2023 ₹44.00 ₹44.40 ₹40.40 ₹41.95 -2.67% [-₹1.15] 27,24,192
12-Jan-2023 ₹43.90 ₹44.25 ₹42.25 ₹43.10 0.12% [₹0.05] 18,71,934
11-Jan-2023 ₹43.55 ₹44.20 ₹42.05 ₹43.05 0.58% [₹0.25] 30,36,560
10-Jan-2023 ₹41.95 ₹46.10 ₹41.00 ₹42.80 2.03% [₹0.85] 1,21,51,128
09-Jan-2023 ₹41.95 ₹41.95 ₹41.95 ₹41.95 9.96% [₹3.80] 14,18,652
06-Jan-2023 ₹38.15 ₹38.15 ₹38.15 ₹38.15 -78.02% [-₹135.40] 3,21,557
05-Jan-2023 ₹184.30 ₹184.80 ₹170.35 ₹173.55 -5.63% [-₹10.35] 13,20,567
04-Jan-2023 ₹185.00 ₹188.00 ₹181.10 ₹183.90 0.55% [₹1.00] 21,43,079
03-Jan-2023 ₹178.00 ₹185.00 ₹174.60 ₹182.90 3.63% [₹6.40] 24,76,305
02-Jan-2023 ₹169.10 ₹178.50 ₹168.20 ₹176.50 6.17% [₹10.25] 21,75,843
30-Dec-2022 ₹173.40 ₹176.50 ₹165.00 ₹166.25 -3.17% [-₹5.45] 28,82,792
29-Dec-2022 ₹165.45 ₹175.50 ₹163.30 ₹171.70 3.78% [₹6.25] 17,12,403
28-Dec-2022 ₹165.45 ₹174.00 ₹164.70 ₹165.45 1.19% [₹1.95] 14,00,317
27-Dec-2022 ₹162.00 ₹166.40 ₹157.65 ₹163.50 2.06% [₹3.30] 7,32,268
26-Dec-2022 ₹140.00 ₹160.20 ₹132.60 ₹160.20 9.99% [₹14.55] 11,78,861
23-Dec-2022 ₹156.05 ₹159.00 ₹145.65 ₹145.65 -9.98% [-₹16.15] 6,78,534
22-Dec-2022 ₹171.55 ₹173.20 ₹157.65 ₹161.80 -5.63% [-₹9.65] 17,84,070
21-Dec-2022 ₹175.80 ₹178.05 ₹167.80 ₹171.45 -1.64% [-₹2.85] 8,25,042
20-Dec-2022 ₹179.10 ₹181.50 ₹173.25 ₹174.30 -2.73% [-₹4.90] 10,84,224
19-Dec-2022 ₹178.00 ₹182.15 ₹177.75 ₹179.20 1.53% [₹2.70] 9,44,734
16-Dec-2022 ₹172.90 ₹178.55 ₹171.05 ₹176.50 1.88% [₹3.25] 6,56,710
15-Dec-2022 ₹174.75 ₹184.70 ₹172.55 ₹173.25 0.00% [₹0.00] 16,52,271
14-Dec-2022 ₹174.00 ₹177.00 ₹172.40 ₹173.25 0.26% [₹0.45] 10,40,659
13-Dec-2022 ₹174.95 ₹177.95 ₹172.10 ₹172.80 -0.43% [-₹0.75] 10,04,007
12-Dec-2022 ₹166.90 ₹179.65 ₹165.70 ₹173.55 4.77% [₹7.90] 17,72,582
09-Dec-2022 ₹173.90 ₹173.90 ₹165.05 ₹165.65 -1.43% [-₹2.40] 6,76,209
08-Dec-2022 ₹171.70 ₹171.70 ₹165.15 ₹168.05 -1.09% [-₹1.85] 2,18,100
07-Dec-2022 ₹172.35 ₹177.80 ₹168.35 ₹169.90 -0.79% [-₹1.35] 8,00,500
06-Dec-2022 ₹174.30 ₹174.95 ₹170.00 ₹171.25 -1.95% [-₹3.40] 1,94,598
05-Dec-2022 ₹178.00 ₹179.95 ₹172.65 ₹174.65 0.29% [₹0.50] 5,27,755
02-Dec-2022 ₹174.00 ₹179.30 ₹172.25 ₹174.15 1.10% [₹1.90] 7,81,291
01-Dec-2022 ₹165.00 ₹172.25 ₹164.35 ₹172.25 5.00% [₹8.20] 7,85,889
30-Nov-2022 ₹162.45 ₹167.55 ₹162.45 ₹164.05 1.42% [₹2.30] 3,80,081
29-Nov-2022 ₹166.00 ₹167.90 ₹161.10 ₹161.75 -2.32% [-₹3.85] 3,08,700
28-Nov-2022 ₹167.00 ₹170.20 ₹165.00 ₹165.60 -0.36% [-₹0.60] 5,62,187
25-Nov-2022 ₹172.00 ₹175.00 ₹165.15 ₹166.20 -4.37% [-₹7.60] 5,60,811
24-Nov-2022 ₹174.30 ₹176.95 ₹172.50 ₹173.80 -0.40% [-₹0.70] 4,33,703
23-Nov-2022 ₹179.90 ₹181.00 ₹172.10 ₹174.50 -1.58% [-₹2.80] 8,05,973
22-Nov-2022 ₹176.60 ₹178.60 ₹170.30 ₹177.30 1.20% [₹2.10] 7,32,448
21-Nov-2022 ₹178.00 ₹179.80 ₹174.00 ₹175.20 -0.34% [-₹0.60] 5,63,774
18-Nov-2022 ₹176.00 ₹181.60 ₹173.60 ₹175.80 -0.09% [-₹0.15] 18,34,569
17-Nov-2022 ₹167.40 ₹175.95 ₹165.00 ₹175.95 4.98% [₹8.35] 18,79,338
14-Nov-2022 ₹167.00 ₹172.30 ₹160.15 ₹171.20 4.33% [₹7.10] 36,68,162
11-Nov-2022 ₹161.90 ₹164.15 ₹158.10 ₹164.10 4.96% [₹7.75] 41,55,942
10-Nov-2022 ₹148.50 ₹156.35 ₹146.00 ₹156.35 4.97% [₹7.40] 5,84,708
09-Nov-2022 ₹150.90 ₹150.90 ₹145.35 ₹148.95 2.97% [₹4.30] 4,40,856
07-Nov-2022 ₹153.40 ₹156.35 ₹143.80 ₹144.65 -4.43% [-₹6.70] 4,53,403
04-Nov-2022 ₹152.00 ₹154.35 ₹151.00 ₹151.35 -0.23% [-₹0.35] 2,53,697
03-Nov-2022 ₹148.50 ₹154.60 ₹148.50 ₹151.70 -0.03% [-₹0.05] 6,29,430
31-Oct-2022 ₹146.45 ₹159.75 ₹146.10 ₹159.00 9.47% [₹13.75] 32,43,904
27-Oct-2022 ₹127.40 ₹137.80 ₹124.50 ₹137.80 9.98% [₹12.50] 26,35,074
25-Oct-2022 ₹127.90 ₹130.00 ₹124.20 ₹125.30 -1.61% [-₹2.05] 2,65,849
24-Oct-2022 ₹125.70 ₹134.70 ₹125.35 ₹127.35 3.08% [₹3.80] 6,55,939
20-Oct-2022 ₹127.95 ₹131.55 ₹125.10 ₹125.85 -2.37% [-₹3.05] 4,29,447
19-Oct-2022 ₹130.00 ₹135.35 ₹127.55 ₹128.90 -2.20% [-₹2.90] 7,25,582
18-Oct-2022 ₹133.40 ₹140.00 ₹128.00 ₹131.80 -0.90% [-₹1.20] 41,80,742
17-Oct-2022 ₹121.45 ₹133.00 ₹117.20 ₹133.00 9.96% [₹12.05] 19,59,506
14-Oct-2022 ₹119.85 ₹125.45 ₹115.40 ₹120.95 4.22% [₹4.90] 19,44,870
13-Oct-2022 ₹107.00 ₹116.05 ₹102.95 ₹116.05 10.00% [₹10.55] 16,13,447
12-Oct-2022 ₹106.20 ₹108.90 ₹104.15 ₹105.50 -0.66% [-₹0.70] 2,32,886
11-Oct-2022 ₹108.60 ₹108.95 ₹105.50 ₹106.20 -1.76% [-₹1.90] 1,38,531
10-Oct-2022 ₹104.50 ₹109.00 ₹104.50 ₹108.10 0.05% [₹0.05] 1,40,240
07-Oct-2022 ₹109.35 ₹109.95 ₹105.10 ₹108.05 -1.19% [-₹1.30] 2,47,663
06-Oct-2022 ₹113.50 ₹113.65 ₹108.50 ₹109.35 -0.59% [-₹0.65] 3,50,400
04-Oct-2022 ₹107.30 ₹110.00 ₹106.95 ₹110.00 4.96% [₹5.20] 8,86,666
03-Oct-2022 ₹106.50 ₹110.60 ₹104.45 ₹104.80 -2.28% [-₹2.45] 3,39,525
30-Sep-2022 ₹101.00 ₹107.25 ₹100.80 ₹107.25 4.99% [₹5.10] 3,09,701
29-Sep-2022 ₹105.00 ₹105.40 ₹101.20 ₹102.15 0.74% [₹0.75] 1,70,465
28-Sep-2022 ₹99.80 ₹103.75 ₹99.80 ₹101.40 -2.41% [-₹2.50] 1,85,041
26-Sep-2022 ₹111.95 ₹111.95 ₹106.40 ₹106.40 -4.96% [-₹5.55] 3,12,801
23-Sep-2022 ₹113.85 ₹114.20 ₹111.30 ₹111.95 -1.32% [-₹1.50] 2,01,988
22-Sep-2022 ₹115.00 ₹115.45 ₹113.00 ₹113.45 -1.60% [-₹1.85] 1,84,900
21-Sep-2022 ₹115.50 ₹118.80 ₹113.00 ₹115.30 -1.11% [-₹1.30] 4,68,746
20-Sep-2022 ₹114.40 ₹119.45 ₹113.80 ₹116.60 2.46% [₹2.80] 9,53,947
19-Sep-2022 ₹114.20 ₹115.10 ₹111.50 ₹113.80 -0.26% [-₹0.30] 3,83,495
16-Sep-2022 ₹114.95 ₹117.80 ₹113.00 ₹114.10 -1.55% [-₹1.80] 3,27,491
15-Sep-2022 ₹119.00 ₹119.00 ₹113.60 ₹115.90 -1.53% [-₹1.80] 3,56,352
14-Sep-2022 ₹114.50 ₹119.90 ₹114.50 ₹117.70 0.77% [₹0.90] 3,19,194
13-Sep-2022 ₹115.95 ₹119.50 ₹113.45 ₹116.80 2.59% [₹2.95] 14,44,347
12-Sep-2022 ₹114.20 ₹115.90 ₹113.15 ₹113.85 0.71% [₹0.80] 2,54,142
09-Sep-2022 ₹118.05 ₹119.80 ₹112.15 ₹113.05 -4.24% [-₹5.00] 6,96,964
08-Sep-2022 ₹122.00 ₹122.00 ₹116.60 ₹118.05 -0.55% [-₹0.65] 4,05,242
07-Sep-2022 ₹112.00 ₹119.50 ₹111.25 ₹118.70 4.26% [₹4.85] 6,42,623
06-Sep-2022 ₹119.95 ₹119.95 ₹113.50 ₹113.85 -2.98% [-₹3.50] 3,14,454
05-Sep-2022 ₹115.55 ₹121.30 ₹113.00 ₹117.35 1.56% [₹1.80] 7,92,205
02-Sep-2022 ₹122.00 ₹123.55 ₹115.55 ₹115.55 -4.98% [-₹6.05] 10,50,211
01-Sep-2022 ₹127.50 ₹129.90 ₹121.20 ₹121.60 -4.66% [-₹5.95] 7,70,774
30-Aug-2022 ₹129.00 ₹132.95 ₹125.15 ₹127.55 0.71% [₹0.90] 20,97,685
29-Aug-2022 ₹121.00 ₹126.65 ₹115.10 ₹126.65 4.97% [₹6.00] 23,35,067
26-Aug-2022 ₹116.00 ₹120.65 ₹115.95 ₹120.65 4.96% [₹5.70] 3,94,417
25-Aug-2022 ₹110.00 ₹114.95 ₹109.50 ₹114.95 -79.00% [-₹432.55] 11,64,948
24-Aug-2022 ₹532.50 ₹552.00 ₹532.50 ₹547.50 0.60% [₹3.25] 3,25,471
23-Aug-2022 ₹565.80 ₹579.95 ₹538.90 ₹544.25 -4.05% [-₹23.00] 1,99,153
22-Aug-2022 ₹567.00 ₹583.40 ₹554.00 ₹567.25 -1.30% [-₹7.45] 6,26,492
19-Aug-2022 ₹550.00 ₹574.85 ₹547.50 ₹574.70 4.97% [₹27.20] 6,85,369
18-Aug-2022 ₹524.80 ₹547.50 ₹512.00 ₹547.50 5.00% [₹26.05] 6,79,448
17-Aug-2022 ₹518.90 ₹531.80 ₹508.55 ₹521.45 1.55% [₹7.95] 1,71,725
16-Aug-2022 ₹493.30 ₹525.30 ₹490.00 ₹513.50 2.64% [₹13.20] 2,89,310
12-Aug-2022 ₹482.95 ₹503.00 ₹476.00 ₹500.30 4.41% [₹21.15] 3,47,126
11-Aug-2022 ₹479.70 ₹494.85 ₹471.10 ₹479.15 1.67% [₹7.85] 3,38,104
10-Aug-2022 ₹485.00 ₹487.50 ₹468.00 ₹471.30 -2.60% [-₹12.60] 1,54,043
05-Aug-2022 ₹463.70 ₹481.60 ₹459.05 ₹481.25 4.92% [₹22.55] 3,48,173
04-Aug-2022 ₹459.90 ₹462.00 ₹431.95 ₹458.70 0.94% [₹4.25] 1,66,025
03-Aug-2022 ₹462.45 ₹465.00 ₹447.10 ₹454.45 -1.73% [-₹8.00] 1,05,173
02-Aug-2022 ₹465.00 ₹474.85 ₹457.10 ₹462.45 1.92% [₹8.70] 2,93,306
01-Aug-2022 ₹432.15 ₹453.75 ₹426.55 ₹453.75 5.00% [₹21.60] 4,14,009
29-Jul-2022 ₹430.00 ₹436.00 ₹422.25 ₹432.15 2.36% [₹9.95] 1,67,378
28-Jul-2022 ₹413.00 ₹427.95 ₹411.55 ₹422.20 1.89% [₹7.85] 1,40,848
27-Jul-2022 ₹415.00 ₹426.90 ₹406.40 ₹414.35 -0.81% [-₹3.40] 81,868
26-Jul-2022 ₹430.00 ₹438.00 ₹415.80 ₹417.75 -2.17% [-₹9.25] 78,850
25-Jul-2022 ₹425.00 ₹442.00 ₹422.00 ₹427.00 0.89% [₹3.75] 1,74,327
22-Jul-2022 ₹420.00 ₹429.70 ₹418.00 ₹423.25 2.20% [₹9.10] 1,25,311
21-Jul-2022 ₹409.60 ₹421.00 ₹408.50 ₹414.15 2.16% [₹8.75] 1,84,844
20-Jul-2022 ₹401.85 ₹407.00 ₹391.00 ₹405.40 2.39% [₹9.45] 1,11,809
19-Jul-2022 ₹403.00 ₹407.70 ₹393.30 ₹395.95 -0.91% [-₹3.65] 88,655
18-Jul-2022 ₹394.00 ₹404.00 ₹388.00 ₹399.60 3.30% [₹12.75] 2,62,254
15-Jul-2022 ₹368.85 ₹387.15 ₹365.00 ₹386.85 4.91% [₹18.10] 1,77,221
14-Jul-2022 ₹364.00 ₹375.90 ₹360.20 ₹368.75 0.15% [₹0.55] 88,080
13-Jul-2022 ₹371.70 ₹376.90 ₹367.65 ₹368.20 -0.93% [-₹3.45] 55,310
12-Jul-2022 ₹365.00 ₹375.15 ₹362.00 ₹371.65 0.19% [₹0.70] 1,62,255
11-Jul-2022 ₹395.90 ₹395.90 ₹366.65 ₹370.95 -3.31% [-₹12.70] 90,958
08-Jul-2022 ₹388.00 ₹392.35 ₹382.00 ₹383.65 -2.27% [-₹8.90] 55,166
07-Jul-2022 ₹393.00 ₹397.30 ₹386.00 ₹392.55 -0.03% [-₹0.10] 73,690
06-Jul-2022 ₹395.00 ₹400.30 ₹388.00 ₹392.65 -0.76% [-₹3.00] 78,096
05-Jul-2022 ₹394.00 ₹402.10 ₹386.00 ₹395.65 2.55% [₹9.85] 1,44,514
04-Jul-2022 ₹395.00 ₹396.95 ₹380.00 ₹385.80 0.47% [₹1.80] 83,220
01-Jul-2022 ₹381.40 ₹387.75 ₹376.05 ₹384.00 0.34% [₹1.30] 50,735
30-Jun-2022 ₹387.80 ₹389.95 ₹377.30 ₹382.70 -0.12% [-₹0.45] 58,053
29-Jun-2022 ₹386.00 ₹391.45 ₹380.00 ₹383.15 0.16% [₹0.60] 61,725
28-Jun-2022 ₹384.35 ₹386.00 ₹375.35 ₹382.55 -0.47% [-₹1.80] 82,822
27-Jun-2022 ₹388.00 ₹392.80 ₹376.80 ₹384.35 -0.45% [-₹1.75] 89,326
24-Jun-2022 ₹403.00 ₹403.00 ₹375.65 ₹386.10 -1.91% [-₹7.50] 73,658
22-Jun-2022 ₹393.95 ₹393.95 ₹384.15 ₹389.25 -0.40% [-₹1.55] 86,305
21-Jun-2022 ₹393.30 ₹407.00 ₹386.90 ₹390.80 -0.17% [-₹0.65] 1,57,481
20-Jun-2022 ₹399.00 ₹410.00 ₹385.10 ₹391.45 -0.66% [-₹2.60] 2,22,697
17-Jun-2022 ₹378.00 ₹394.80 ₹376.20 ₹394.05 4.80% [₹18.05] 2,25,663
16-Jun-2022 ₹389.75 ₹390.80 ₹366.50 ₹376.00 1.02% [₹3.80] 2,79,362
15-Jun-2022 ₹360.00 ₹372.25 ₹355.00 ₹372.20 4.98% [₹17.65] 3,14,141
14-Jun-2022 ₹350.00 ₹364.40 ₹342.95 ₹354.55 1.13% [₹3.95] 70,564
13-Jun-2022 ₹345.00 ₹358.60 ₹335.55 ₹350.60 1.56% [₹5.40] 92,377
10-Jun-2022 ₹338.00 ₹348.00 ₹332.55 ₹345.20 1.54% [₹5.25] 69,485
09-Jun-2022 ₹343.20 ₹348.05 ₹336.05 ₹339.95 -0.98% [-₹3.35] 67,934
08-Jun-2022 ₹348.50 ₹348.50 ₹335.10 ₹343.30 1.04% [₹3.55] 54,285
07-Jun-2022 ₹343.00 ₹364.00 ₹332.65 ₹339.75 -2.02% [-₹7.00] 62,970
06-Jun-2022 ₹359.90 ₹369.90 ₹342.25 ₹346.75 -3.39% [-₹12.15] 60,460
03-Jun-2022 ₹366.80 ₹370.00 ₹353.00 ₹358.90 1.71% [₹6.05] 63,483
02-Jun-2022 ₹345.00 ₹357.00 ₹344.75 ₹352.85 2.35% [₹8.10] 80,335
01-Jun-2022 ₹354.35 ₹360.90 ₹342.00 ₹344.75 -2.68% [-₹9.50] 15,266
31-May-2022 ₹360.00 ₹371.90 ₹352.00 ₹354.25 -0.35% [-₹1.25] 47,837
30-May-2022 ₹348.00 ₹357.75 ₹339.75 ₹355.50 4.33% [₹14.75] 92,523
27-May-2022 ₹340.30 ₹349.60 ₹337.00 ₹340.75 -0.01% [-₹0.05] 54,400
26-May-2022 ₹349.75 ₹354.70 ₹333.65 ₹340.80 -2.70% [-₹9.45] 77,415
25-May-2022 ₹368.00 ₹368.00 ₹348.20 ₹350.25 -3.74% [-₹13.60] 38,890
24-May-2022 ₹368.80 ₹370.05 ₹357.00 ₹363.85 -0.79% [-₹2.90] 1,01,752
23-May-2022 ₹380.80 ₹382.75 ₹360.00 ₹366.75 -1.05% [-₹3.90] 85,012
20-May-2022 ₹350.70 ₹370.65 ₹350.70 ₹370.65 5.00% [₹17.65] 1,58,895
19-May-2022 ₹345.50 ₹363.60 ₹345.20 ₹353.00 -2.04% [-₹7.35] 65,616
18-May-2022 ₹349.70 ₹360.50 ₹345.45 ₹360.35 4.95% [₹17.00] 1,27,276
17-May-2022 ₹334.85 ₹347.65 ₹331.90 ₹343.35 3.70% [₹12.25] 1,09,051
16-May-2022 ₹330.00 ₹349.95 ₹319.15 ₹331.10 -0.66% [-₹2.20] 1,51,658
13-May-2022 ₹341.00 ₹349.90 ₹324.00 ₹333.30 -1.97% [-₹6.70] 64,061
12-May-2022 ₹355.00 ₹363.50 ₹337.95 ₹340.00 -4.41% [-₹15.70] 73,796
11-May-2022 ₹343.00 ₹370.75 ₹342.85 ₹355.70 0.74% [₹2.60] 3,76,586
10-May-2022 ₹373.20 ₹373.20 ₹350.45 ₹353.10 -4.27% [-₹15.75] 1,43,403
09-May-2022 ₹379.00 ₹379.00 ₹364.00 ₹368.85 -1.85% [-₹6.95] 72,242
06-May-2022 ₹382.65 ₹382.65 ₹370.00 ₹375.80 -1.79% [-₹6.85] 1,22,818
05-May-2022 ₹374.00 ₹391.00 ₹374.00 ₹382.65 1.90% [₹7.15] 91,861
04-May-2022 ₹388.00 ₹394.85 ₹369.05 ₹375.50 -2.86% [-₹11.05] 87,174
02-May-2022 ₹389.95 ₹395.95 ₹382.30 ₹386.55 -0.88% [-₹3.45] 84,181
29-Apr-2022 ₹403.50 ₹403.50 ₹390.00 ₹390.00 -0.40% [-₹1.55] 51,489
28-Apr-2022 ₹390.00 ₹404.40 ₹381.65 ₹391.55 -1.00% [-₹3.95] 68,676
27-Apr-2022 ₹400.00 ₹402.80 ₹390.00 ₹395.50 -1.19% [-₹4.75] 94,773
26-Apr-2022 ₹407.00 ₹409.50 ₹395.00 ₹400.25 -0.67% [-₹2.70] 68,714
25-Apr-2022 ₹408.00 ₹411.20 ₹400.00 ₹402.95 -1.67% [-₹6.85] 1,23,043
22-Apr-2022 ₹416.85 ₹421.00 ₹408.00 ₹409.80 -1.88% [-₹7.85] 53,782
21-Apr-2022 ₹440.00 ₹440.00 ₹415.00 ₹417.65 -2.01% [-₹8.55] 1,89,107
20-Apr-2022 ₹423.00 ₹438.60 ₹422.30 ₹426.20 0.78% [₹3.30] 3,50,144
19-Apr-2022 ₹409.00 ₹425.50 ₹407.55 ₹422.90 4.36% [₹17.65] 5,18,193
18-Apr-2022 ₹394.45 ₹406.00 ₹390.00 ₹405.25 -0.34% [-₹1.40] 1,66,821
13-Apr-2022 ₹395.00 ₹409.50 ₹393.60 ₹406.65 4.27% [₹16.65] 5,05,506
12-Apr-2022 ₹400.00 ₹404.75 ₹386.00 ₹390.00 -2.76% [-₹11.05] 1,33,574
11-Apr-2022 ₹408.80 ₹409.95 ₹388.85 ₹401.05 1.35% [₹5.35] 2,30,843
08-Apr-2022 ₹382.00 ₹399.80 ₹382.00 ₹395.70 3.64% [₹13.90] 2,26,233
07-Apr-2022 ₹370.00 ₹383.10 ₹357.80 ₹381.80 4.63% [₹16.90] 4,86,499
06-Apr-2022 ₹364.90 ₹368.00 ₹351.65 ₹364.90 3.28% [₹11.60] 1,89,860
05-Apr-2022 ₹344.70 ₹353.60 ₹340.00 ₹353.30 4.90% [₹16.50] 6,11,443
04-Apr-2022 ₹321.80 ₹336.80 ₹321.80 ₹336.80 4.99% [₹16.00] 3,94,817
01-Apr-2022 ₹310.00 ₹325.00 ₹310.00 ₹320.80 2.72% [₹8.50] 44,180
31-Mar-2022 ₹324.90 ₹324.90 ₹306.05 ₹312.30 -2.15% [-₹6.85] 61,786
30-Mar-2022 ₹320.50 ₹324.80 ₹315.10 ₹319.15 -0.42% [-₹1.35] 40,477
29-Mar-2022 ₹321.00 ₹330.00 ₹310.00 ₹320.50 -1.34% [-₹4.35] 76,366
28-Mar-2022 ₹325.00 ₹332.00 ₹320.00 ₹324.85 -0.35% [-₹1.15] 47,077
25-Mar-2022 ₹332.00 ₹338.50 ₹322.25 ₹326.00 -1.48% [-₹4.90] 3,24,686
24-Mar-2022 ₹335.00 ₹336.90 ₹322.25 ₹330.90 0.23% [₹0.75] 1,57,666
23-Mar-2022 ₹331.20 ₹338.35 ₹326.30 ₹330.15 -0.27% [-₹0.90] 29,239
22-Mar-2022 ₹333.50 ₹343.95 ₹330.00 ₹331.05 -1.25% [-₹4.20] 39,353
21-Mar-2022 ₹330.20 ₹347.00 ₹330.20 ₹335.25 0.74% [₹2.45] 85,675
17-Mar-2022 ₹327.80 ₹336.00 ₹322.10 ₹332.80 3.10% [₹10.00] 1,34,001
16-Mar-2022 ₹325.00 ₹329.20 ₹322.00 ₹322.80 0.05% [₹0.15] 22,789
15-Mar-2022 ₹332.80 ₹332.80 ₹320.00 ₹322.65 -1.77% [-₹5.80] 26,574
14-Mar-2022 ₹334.50 ₹338.00 ₹324.10 ₹328.45 -2.39% [-₹8.05] 65,698
11-Mar-2022 ₹320.50 ₹336.50 ₹319.80 ₹336.50 4.99% [₹16.00] 2,51,884
10-Mar-2022 ₹328.00 ₹332.65 ₹317.35 ₹320.50 -0.17% [-₹0.55] 84,556
09-Mar-2022 ₹326.90 ₹332.00 ₹315.15 ₹321.05 1.02% [₹3.25] 1,06,711
08-Mar-2022 ₹315.00 ₹328.00 ₹305.00 ₹317.80 -0.24% [-₹0.75] 1,69,987
04-Mar-2022 ₹341.00 ₹346.20 ₹328.00 ₹330.95 -2.43% [-₹8.25] 42,158
03-Mar-2022 ₹348.90 ₹364.80 ₹333.00 ₹339.20 -2.79% [-₹9.75] 1,54,762
02-Mar-2022 ₹329.30 ₹348.95 ₹322.00 ₹348.95 4.99% [₹16.60] 2,15,999
28-Feb-2022 ₹309.00 ₹332.35 ₹304.05 ₹332.35 4.99% [₹15.80] 1,26,223
25-Feb-2022 ₹294.00 ₹316.55 ₹294.00 ₹316.55 4.99% [₹15.05] 3,09,810
24-Feb-2022 ₹303.00 ₹311.45 ₹301.50 ₹301.50 -5.14% [-₹16.35] 46,076
23-Feb-2022 ₹332.00 ₹332.00 ₹310.50 ₹317.85 0.03% [₹0.10] 44,280
22-Feb-2022 ₹306.05 ₹338.25 ₹306.05 ₹317.75 -1.37% [-₹4.40] 1,24,167
21-Feb-2022 ₹330.00 ₹337.75 ₹320.50 ₹322.15 -4.26% [-₹14.35] 65,595
18-Feb-2022 ₹347.00 ₹355.00 ₹332.10 ₹336.50 -3.10% [-₹10.75] 49,020
17-Feb-2022 ₹349.00 ₹358.80 ₹343.75 ₹347.25 -0.62% [-₹2.15] 85,257
16-Feb-2022 ₹359.75 ₹367.65 ₹348.00 ₹349.40 -2.88% [-₹10.35] 1,57,379
15-Feb-2022 ₹342.05 ₹359.80 ₹335.00 ₹359.75 4.98% [₹17.05] 2,83,659
14-Feb-2022 ₹352.00 ₹359.00 ₹338.10 ₹342.70 -3.70% [-₹13.15] 1,88,177
11-Feb-2022 ₹324.90 ₹355.95 ₹324.90 ₹355.85 4.97% [₹16.85] 3,37,232
10-Feb-2022 ₹324.00 ₹339.00 ₹308.00 ₹339.00 4.99% [₹16.10] 2,68,791
09-Feb-2022 ₹339.00 ₹341.85 ₹322.90 ₹322.90 -4.99% [-₹16.95] 1,83,332
08-Feb-2022 ₹348.00 ₹353.60 ₹335.10 ₹339.85 -2.52% [-₹8.80] 1,31,932
07-Feb-2022 ₹356.90 ₹356.90 ₹342.00 ₹348.65 -0.10% [-₹0.35] 1,05,516
04-Feb-2022 ₹341.60 ₹353.45 ₹341.60 ₹349.00 0.69% [₹2.40] 1,10,645
03-Feb-2022 ₹357.45 ₹360.00 ₹346.00 ₹346.60 -1.11% [-₹3.90] 73,211
02-Feb-2022 ₹349.25 ₹358.75 ₹346.00 ₹350.50 0.13% [₹0.45] 74,545
01-Feb-2022 ₹354.95 ₹359.95 ₹347.00 ₹350.05 -0.77% [-₹2.70] 1,89,872
31-Jan-2022 ₹368.80 ₹386.00 ₹352.00 ₹352.75 -4.05% [-₹14.90] 1,23,775
28-Jan-2022 ₹385.00 ₹394.00 ₹359.30 ₹367.65 -2.54% [-₹9.60] 4,46,729
27-Jan-2022 ₹343.05 ₹377.30 ₹341.40 ₹377.25 4.98% [₹17.90] 4,68,249
25-Jan-2022 ₹352.10 ₹367.00 ₹350.10 ₹359.35 -2.48% [-₹9.15] 2,00,782
24-Jan-2022 ₹380.00 ₹385.80 ₹362.50 ₹368.50 -3.12% [-₹11.85] 6,17,015
21-Jan-2022 ₹380.00 ₹394.50 ₹379.95 ₹380.35 -2.72% [-₹10.65] 5,34,711
20-Jan-2022 ₹406.95 ₹406.95 ₹370.90 ₹391.00 0.88% [₹3.40] 9,21,147
19-Jan-2022 ₹383.00 ₹387.60 ₹380.25 ₹387.60 5.00% [₹18.45] 1,42,336
18-Jan-2022 ₹337.00 ₹369.15 ₹336.00 ₹369.15 4.99% [₹17.55] 14,57,992
17-Jan-2022 ₹351.60 ₹351.60 ₹351.60 ₹351.60 -5.00% [-₹18.50] 68,139
14-Jan-2022 ₹370.10 ₹370.10 ₹370.10 ₹370.10 -4.99% [-₹19.45] 15,163
13-Jan-2022 ₹389.55 ₹389.55 ₹389.55 ₹389.55 -5.00% [-₹20.50] 9,762
12-Jan-2022 ₹410.05 ₹410.05 ₹410.05 ₹410.05 -4.99% [-₹21.55] 13,459
11-Jan-2022 ₹431.60 ₹439.40 ₹431.60 ₹431.60 -5.00% [-₹22.70] 3,23,986
10-Jan-2022 ₹449.00 ₹454.30 ₹448.90 ₹454.30 4.99% [₹21.60] 10,81,399
07-Jan-2022 ₹428.40 ₹432.70 ₹414.10 ₹432.70 5.00% [₹20.60] 6,98,578
06-Jan-2022 ₹399.90 ₹412.10 ₹397.55 ₹412.10 4.99% [₹19.60] 4,06,522
05-Jan-2022 ₹390.50 ₹392.50 ₹384.00 ₹392.50 4.99% [₹18.65] 3,42,545
04-Jan-2022 ₹365.75 ₹373.85 ₹364.55 ₹373.85 5.00% [₹17.80] 5,89,803
03-Jan-2022 ₹346.80 ₹356.05 ₹342.00 ₹356.05 5.00% [₹16.95] 10,74,380
31-Dec-2021 ₹320.00 ₹342.90 ₹315.20 ₹339.10 8.77% [₹27.35] 15,58,275
30-Dec-2021 ₹291.70 ₹311.75 ₹284.10 ₹311.75 9.98% [₹28.30] 13,13,824
29-Dec-2021 ₹260.05 ₹283.45 ₹260.05 ₹283.45 9.99% [₹25.75] 7,00,929
28-Dec-2021 ₹241.90 ₹257.75 ₹241.90 ₹257.70 9.96% [₹23.35] 8,27,789
27-Dec-2021 ₹242.75 ₹242.75 ₹229.35 ₹234.35 -1.51% [-₹3.60] 1,66,073
24-Dec-2021 ₹259.80 ₹263.00 ₹233.30 ₹237.95 -7.66% [-₹19.75] 1,77,129
23-Dec-2021 ₹236.95 ₹260.20 ₹232.75 ₹257.70 8.76% [₹20.75] 3,76,039
22-Dec-2021 ₹235.00 ₹240.25 ₹225.45 ₹236.95 2.20% [₹5.10] 2,09,403
21-Dec-2021 ₹216.50 ₹233.15 ₹216.50 ₹231.85 7.84% [₹16.85] 1,04,917
20-Dec-2021 ₹221.10 ₹221.10 ₹205.20 ₹215.00 -5.66% [-₹12.90] 84,792
17-Dec-2021 ₹227.50 ₹228.95 ₹221.00 ₹227.90 0.24% [₹0.55] 82,560
16-Dec-2021 ₹235.85 ₹235.85 ₹226.00 ₹227.35 -1.26% [-₹2.90] 37,245
15-Dec-2021 ₹237.00 ₹237.00 ₹228.35 ₹230.25 -0.99% [-₹2.30] 1,02,883
14-Dec-2021 ₹227.25 ₹234.00 ₹227.20 ₹232.55 -0.02% [-₹0.05] 86,963
13-Dec-2021 ₹246.80 ₹246.80 ₹230.40 ₹232.60 -1.06% [-₹2.50] 12,077
10-Dec-2021 ₹244.85 ₹244.85 ₹231.95 ₹235.10 -1.32% [-₹3.15] 26,530
09-Dec-2021 ₹241.75 ₹245.00 ₹237.00 ₹238.25 -1.12% [-₹2.70] 21,417
08-Dec-2021 ₹244.00 ₹245.80 ₹240.35 ₹240.95 -0.84% [-₹2.05] 11,733
07-Dec-2021 ₹235.75 ₹255.10 ₹230.00 ₹243.00 4.11% [₹9.60] 1,42,527
06-Dec-2021 ₹232.95 ₹239.20 ₹225.75 ₹233.40 2.30% [₹5.25] 35,416
03-Dec-2021 ₹245.55 ₹245.55 ₹224.55 ₹228.15 -2.46% [-₹5.75] 78,159
02-Dec-2021 ₹224.90 ₹233.90 ₹218.95 ₹233.90 4.98% [₹11.10] 62,553
01-Dec-2021 ₹227.55 ₹234.30 ₹218.50 ₹222.80 -3.11% [-₹7.15] 1,05,429