Ramco Industries Limited [RAMCOIND]

Construction Materials

31-Mar-2023
Open : ₹129.95
High : ₹129.95
Low : ₹122.60
Close : ₹124.05
0.12% [₹0.15]

Moving Average

NameValueAction
Simple Moving Average (9) 124.53 Sell
Simple Moving Average (21) 130.03 Sell
Simple Moving Average (25) 130.81 Sell
Simple Moving Average (50) 138.56 Sell
Simple Moving Average (100) 151.17 Sell
Simple Moving Average (200) 171.12 Sell
NameValueAction
Exponential Moving Average (9) 124.99 Sell
Exponential Moving Average (21) 129.12 Sell
Exponential Moving Average (25) 130.43 Sell
Exponential Moving Average (50) 137.92 Sell
Exponential Moving Average (100) 150.45 Sell
Exponential Moving Average (200) 170.64 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 128.09 - -
R3 135.82 132.88 126.07 135.07 -
R2 132.88 130.08 125.40 132.51 -
R1 128.47 128.34 124.72 127.72 127.00
P 125.53 125.53 125.53 125.16 124.80
S1 121.12 122.73 123.38 120.38 119.65
S2 118.18 120.99 122.70 132.51 -
S3 113.77 118.18 122.03 113.03 -
S4 - - 120.01 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹129.95 ₹129.95 ₹122.60 ₹124.05 0.12% [₹0.15] 1,19,516
29-Mar-2023 ₹119.50 ₹125.35 ₹118.35 ₹123.90 4.07% [₹4.85] 2,90,378
28-Mar-2023 ₹124.45 ₹124.85 ₹117.35 ₹119.05 -3.84% [-₹4.75] 2,95,879
27-Mar-2023 ₹126.00 ₹126.00 ₹122.00 ₹123.80 -1.32% [-₹1.65] 1,99,907
24-Mar-2023 ₹127.00 ₹127.80 ₹124.60 ₹125.45 -0.83% [-₹1.05] 1,12,702
23-Mar-2023 ₹127.65 ₹129.50 ₹124.95 ₹126.50 -0.39% [-₹0.50] 94,997
22-Mar-2023 ₹126.25 ₹133.00 ₹126.25 ₹127.00 1.07% [₹1.35] 2,04,137
21-Mar-2023 ₹127.25 ₹127.25 ₹124.90 ₹125.65 0.24% [₹0.30] 79,734
20-Mar-2023 ₹128.60 ₹128.70 ₹124.05 ₹125.35 -2.68% [-₹3.45] 79,379
17-Mar-2023 ₹130.00 ₹130.95 ₹128.40 ₹128.80 -0.46% [-₹0.60] 82,451
16-Mar-2023 ₹127.70 ₹130.65 ₹127.70 ₹129.40 -0.15% [-₹0.20] 77,672
15-Mar-2023 ₹131.40 ₹132.10 ₹127.00 ₹129.60 -1.37% [-₹1.80] 98,679
14-Mar-2023 ₹131.60 ₹132.00 ₹129.10 ₹131.40 0.38% [₹0.50] 90,862
13-Mar-2023 ₹135.55 ₹136.15 ₹130.05 ₹130.90 -3.68% [-₹5.00] 1,10,520
10-Mar-2023 ₹138.15 ₹138.15 ₹135.45 ₹135.90 -1.13% [-₹1.55] 45,300
09-Mar-2023 ₹138.30 ₹139.05 ₹136.55 ₹137.45 -0.04% [-₹0.05] 52,042
08-Mar-2023 ₹137.40 ₹138.00 ₹136.15 ₹137.50 0.07% [₹0.10] 40,184
06-Mar-2023 ₹137.80 ₹140.00 ₹137.00 ₹137.40 0.22% [₹0.30] 1,28,387
03-Mar-2023 ₹137.30 ₹140.00 ₹136.30 ₹137.10 0.37% [₹0.50] 1,10,212
02-Mar-2023 ₹138.35 ₹138.35 ₹136.25 ₹136.60 -0.94% [-₹1.30] 35,624
01-Mar-2023 ₹135.50 ₹138.90 ₹135.40 ₹137.90 2.26% [₹3.05] 75,153
28-Feb-2023 ₹133.75 ₹136.90 ₹131.60 ₹134.85 1.31% [₹1.75] 33,128
27-Feb-2023 ₹137.00 ₹137.00 ₹131.50 ₹133.10 -2.35% [-₹3.20] 73,729
24-Feb-2023 ₹137.35 ₹137.95 ₹133.30 ₹136.30 0.66% [₹0.90] 49,223
23-Feb-2023 ₹136.20 ₹140.45 ₹134.55 ₹135.40 -1.02% [-₹1.40] 82,192
22-Feb-2023 ₹139.20 ₹139.20 ₹136.00 ₹136.80 -1.33% [-₹1.85] 46,674
21-Feb-2023 ₹137.65 ₹139.50 ₹137.65 ₹138.65 0.04% [₹0.05] 41,442
20-Feb-2023 ₹141.50 ₹142.45 ₹138.50 ₹138.60 -2.74% [-₹3.90] 63,384
17-Feb-2023 ₹141.65 ₹143.00 ₹141.15 ₹142.50 0.64% [₹0.90] 56,347
16-Feb-2023 ₹142.00 ₹143.00 ₹141.05 ₹141.60 0.07% [₹0.10] 52,053
15-Feb-2023 ₹142.05 ₹143.00 ₹141.05 ₹141.50 -0.39% [-₹0.55] 25,945
14-Feb-2023 ₹141.00 ₹144.40 ₹141.00 ₹142.05 -1.15% [-₹1.65] 29,658
13-Feb-2023 ₹145.00 ₹145.75 ₹143.00 ₹143.70 -0.90% [-₹1.30] 30,176
10-Feb-2023 ₹143.15 ₹146.00 ₹143.15 ₹145.00 0.52% [₹0.75] 38,726
09-Feb-2023 ₹145.15 ₹145.50 ₹142.25 ₹144.25 -0.93% [-₹1.35] 30,374
08-Feb-2023 ₹146.60 ₹147.75 ₹144.65 ₹145.60 -0.95% [-₹1.40] 55,831
07-Feb-2023 ₹145.45 ₹148.50 ₹143.25 ₹147.00 1.59% [₹2.30] 1,00,840
06-Feb-2023 ₹140.80 ₹145.50 ₹140.80 ₹144.70 1.22% [₹1.75] 70,990
03-Feb-2023 ₹143.90 ₹143.90 ₹139.10 ₹142.95 0.85% [₹1.20] 59,318
02-Feb-2023 ₹142.20 ₹147.00 ₹140.15 ₹141.75 -1.80% [-₹2.60] 1,41,926
01-Feb-2023 ₹148.15 ₹148.95 ₹142.20 ₹144.35 -2.07% [-₹3.05] 85,277
31-Jan-2023 ₹146.30 ₹148.00 ₹145.05 ₹147.40 0.99% [₹1.45] 79,321
30-Jan-2023 ₹145.65 ₹147.25 ₹143.85 ₹145.95 0.72% [₹1.05] 1,15,646
27-Jan-2023 ₹152.50 ₹153.00 ₹142.00 ₹144.90 -4.58% [-₹6.95] 1,19,929
25-Jan-2023 ₹154.00 ₹154.15 ₹149.05 ₹151.85 -1.40% [-₹2.15] 49,084
24-Jan-2023 ₹157.50 ₹157.50 ₹153.50 ₹154.00 -1.72% [-₹2.70] 83,458
23-Jan-2023 ₹158.90 ₹159.35 ₹156.10 ₹156.70 -1.04% [-₹1.65] 49,513
20-Jan-2023 ₹158.35 ₹159.00 ₹157.00 ₹158.35 0.51% [₹0.80] 26,032
19-Jan-2023 ₹159.95 ₹159.95 ₹156.95 ₹157.55 -1.50% [-₹2.40] 26,824
18-Jan-2023 ₹160.60 ₹161.35 ₹159.25 ₹159.95 -0.06% [-₹0.10] 40,307
17-Jan-2023 ₹160.10 ₹161.00 ₹159.00 ₹160.05 -0.19% [-₹0.30] 30,828
16-Jan-2023 ₹161.45 ₹161.55 ₹160.10 ₹160.35 -0.16% [-₹0.25] 39,596
13-Jan-2023 ₹159.45 ₹161.00 ₹158.20 ₹160.60 1.23% [₹1.95] 36,189
12-Jan-2023 ₹161.15 ₹161.15 ₹158.15 ₹158.65 -1.03% [-₹1.65] 30,352
11-Jan-2023 ₹157.00 ₹161.50 ₹157.00 ₹160.30 1.26% [₹2.00] 54,713
10-Jan-2023 ₹159.60 ₹160.00 ₹157.85 ₹158.30 -0.60% [-₹0.95] 23,574
09-Jan-2023 ₹162.00 ₹162.00 ₹159.00 ₹159.25 -0.44% [-₹0.70] 57,553
06-Jan-2023 ₹161.00 ₹162.30 ₹158.60 ₹159.95 -0.87% [-₹1.40] 88,522
05-Jan-2023 ₹163.80 ₹164.00 ₹160.00 ₹161.35 -0.62% [-₹1.00] 98,364
04-Jan-2023 ₹162.10 ₹167.90 ₹161.50 ₹162.35 0.68% [₹1.10] 2,96,790
03-Jan-2023 ₹161.30 ₹162.50 ₹158.15 ₹161.25 0.50% [₹0.80] 1,35,507
02-Jan-2023 ₹160.50 ₹161.95 ₹158.35 ₹160.45 0.12% [₹0.20] 71,129
30-Dec-2022 ₹159.35 ₹161.00 ₹158.75 ₹160.25 1.07% [₹1.70] 44,269
29-Dec-2022 ₹157.90 ₹159.70 ₹157.00 ₹158.55 0.54% [₹0.85] 32,415
28-Dec-2022 ₹158.50 ₹158.85 ₹156.95 ₹157.70 -0.16% [-₹0.25] 28,719
27-Dec-2022 ₹155.25 ₹158.80 ₹154.30 ₹157.95 1.74% [₹2.70] 72,893
26-Dec-2022 ₹154.00 ₹157.05 ₹152.10 ₹155.25 0.78% [₹1.20] 1,15,773
23-Dec-2022 ₹155.10 ₹156.75 ₹152.60 ₹154.05 -1.85% [-₹2.90] 47,389
22-Dec-2022 ₹157.55 ₹158.70 ₹152.40 ₹156.95 0.13% [₹0.20] 1,12,450
21-Dec-2022 ₹161.35 ₹162.55 ₹155.00 ₹156.75 -2.79% [-₹4.50] 1,05,636
20-Dec-2022 ₹162.00 ₹162.60 ₹160.50 ₹161.25 -0.80% [-₹1.30] 74,285
19-Dec-2022 ₹164.30 ₹164.45 ₹161.80 ₹162.55 -0.55% [-₹0.90] 76,327
16-Dec-2022 ₹168.90 ₹171.80 ₹162.50 ₹163.45 -2.77% [-₹4.65] 1,20,125
15-Dec-2022 ₹171.85 ₹175.00 ₹166.00 ₹168.10 -2.10% [-₹3.60] 2,66,280
14-Dec-2022 ₹166.00 ₹174.90 ₹165.35 ₹171.70 3.97% [₹6.55] 3,54,314
13-Dec-2022 ₹165.80 ₹167.00 ₹164.90 ₹165.15 0.12% [₹0.20] 78,273
12-Dec-2022 ₹167.30 ₹167.30 ₹164.50 ₹164.95 -0.90% [-₹1.50] 69,895
09-Dec-2022 ₹166.70 ₹167.90 ₹164.05 ₹166.45 0.36% [₹0.60] 1,59,420
08-Dec-2022 ₹165.90 ₹166.50 ₹165.10 ₹165.85 0.36% [₹0.60] 58,678
07-Dec-2022 ₹167.00 ₹167.00 ₹165.10 ₹165.25 -0.69% [-₹1.15] 39,319
06-Dec-2022 ₹167.00 ₹168.00 ₹166.05 ₹166.40 -0.57% [-₹0.95] 48,614
05-Dec-2022 ₹169.00 ₹169.35 ₹166.00 ₹167.35 0.48% [₹0.80] 96,312
02-Dec-2022 ₹165.15 ₹167.80 ₹164.40 ₹166.55 0.85% [₹1.40] 90,325
01-Dec-2022 ₹166.00 ₹169.00 ₹164.70 ₹165.15 -0.06% [-₹0.10] 1,48,049
30-Nov-2022 ₹167.55 ₹167.55 ₹164.10 ₹165.25 0.12% [₹0.20] 63,036
29-Nov-2022 ₹167.15 ₹167.25 ₹164.00 ₹165.05 -0.27% [-₹0.45] 57,682
28-Nov-2022 ₹165.60 ₹167.75 ₹164.40 ₹165.50 0.46% [₹0.75] 86,168
25-Nov-2022 ₹164.30 ₹166.90 ₹164.20 ₹164.75 0.80% [₹1.30] 1,06,679
24-Nov-2022 ₹160.05 ₹165.75 ₹160.05 ₹163.45 1.40% [₹2.25] 1,14,291
23-Nov-2022 ₹163.25 ₹164.00 ₹160.15 ₹161.20 -1.26% [-₹2.05] 76,695
22-Nov-2022 ₹165.00 ₹165.00 ₹161.45 ₹163.25 -0.82% [-₹1.35] 75,929
21-Nov-2022 ₹165.70 ₹165.70 ₹163.65 ₹164.60 -0.15% [-₹0.25] 46,213
18-Nov-2022 ₹166.00 ₹167.45 ₹163.00 ₹164.85 -0.18% [-₹0.30] 65,064
17-Nov-2022 ₹168.00 ₹168.50 ₹164.05 ₹165.15 -1.52% [-₹2.55] 65,254
14-Nov-2022 ₹170.00 ₹170.70 ₹168.00 ₹168.50 -1.55% [-₹2.65] 61,621
11-Nov-2022 ₹172.30 ₹173.35 ₹169.25 ₹171.15 -0.15% [-₹0.25] 38,711
10-Nov-2022 ₹173.60 ₹174.45 ₹170.00 ₹171.40 -1.27% [-₹2.20] 61,729
09-Nov-2022 ₹180.65 ₹181.40 ₹170.10 ₹173.60 -3.42% [-₹6.15] 3,33,468
07-Nov-2022 ₹181.75 ₹182.90 ₹177.90 ₹179.75 -0.58% [-₹1.05] 63,080
04-Nov-2022 ₹182.40 ₹183.80 ₹180.45 ₹180.80 -0.36% [-₹0.65] 40,806
03-Nov-2022 ₹182.35 ₹184.00 ₹180.45 ₹181.45 -0.06% [-₹0.10] 29,975
31-Oct-2022 ₹182.00 ₹190.00 ₹179.50 ₹184.05 1.15% [₹2.10] 70,737
27-Oct-2022 ₹184.25 ₹186.95 ₹181.20 ₹184.10 -0.08% [-₹0.15] 46,343
25-Oct-2022 ₹187.75 ₹187.75 ₹183.20 ₹184.25 -1.37% [-₹2.55] 41,878
24-Oct-2022 ₹185.10 ₹189.50 ₹185.05 ₹186.80 2.44% [₹4.45] 8,768
20-Oct-2022 ₹187.25 ₹188.95 ₹184.20 ₹186.40 0.05% [₹0.10] 53,425
19-Oct-2022 ₹187.00 ₹189.40 ₹185.60 ₹186.30 -0.27% [-₹0.50] 15,651
18-Oct-2022 ₹188.05 ₹192.15 ₹185.85 ₹186.80 0.38% [₹0.70] 27,181
17-Oct-2022 ₹187.50 ₹187.50 ₹183.70 ₹186.10 -0.24% [-₹0.45] 19,260
14-Oct-2022 ₹190.00 ₹194.20 ₹185.05 ₹186.55 -0.77% [-₹1.45] 63,354
13-Oct-2022 ₹192.35 ₹192.35 ₹186.10 ₹188.00 -1.75% [-₹3.35] 21,969
12-Oct-2022 ₹190.60 ₹193.15 ₹190.60 ₹191.35 -0.78% [-₹1.50] 18,551
11-Oct-2022 ₹194.75 ₹198.70 ₹190.85 ₹192.85 -0.46% [-₹0.90] 1,11,401
10-Oct-2022 ₹192.05 ₹194.30 ₹183.80 ₹193.75 1.10% [₹2.10] 68,180
07-Oct-2022 ₹188.90 ₹192.80 ₹188.00 ₹191.65 1.91% [₹3.60] 56,712
06-Oct-2022 ₹187.55 ₹192.90 ₹185.05 ₹188.05 0.78% [₹1.45] 75,286
04-Oct-2022 ₹185.20 ₹188.90 ₹184.40 ₹186.60 1.83% [₹3.35] 53,333
03-Oct-2022 ₹188.75 ₹192.40 ₹180.00 ₹183.25 -2.42% [-₹4.55] 42,666
30-Sep-2022 ₹188.10 ₹190.00 ₹187.30 ₹187.80 -0.08% [-₹0.15] 49,907
29-Sep-2022 ₹192.15 ₹194.50 ₹186.75 ₹187.95 -1.21% [-₹2.30] 32,132
28-Sep-2022 ₹193.00 ₹193.15 ₹188.00 ₹190.25 -0.99% [-₹1.90] 23,396
26-Sep-2022 ₹194.00 ₹196.30 ₹185.40 ₹188.60 -3.85% [-₹7.55] 65,883
23-Sep-2022 ₹204.00 ₹204.00 ₹195.30 ₹196.15 -3.42% [-₹6.95] 46,146
22-Sep-2022 ₹201.90 ₹204.50 ₹191.00 ₹203.10 0.32% [₹0.65] 42,821
21-Sep-2022 ₹207.30 ₹207.30 ₹201.60 ₹202.45 -0.76% [-₹1.55] 55,305
20-Sep-2022 ₹206.50 ₹208.40 ₹178.80 ₹204.00 -0.39% [-₹0.80] 90,668
19-Sep-2022 ₹205.05 ₹209.50 ₹203.10 ₹204.80 -0.94% [-₹1.95] 83,142
16-Sep-2022 ₹217.00 ₹217.90 ₹204.35 ₹206.75 -4.66% [-₹10.10] 83,134
15-Sep-2022 ₹216.85 ₹222.00 ₹212.55 ₹216.85 0.51% [₹1.10] 1,37,698
14-Sep-2022 ₹211.00 ₹217.35 ₹211.00 ₹215.75 0.23% [₹0.50] 96,890
13-Sep-2022 ₹217.65 ₹218.00 ₹214.00 ₹215.25 0.09% [₹0.20] 1,01,078
12-Sep-2022 ₹216.70 ₹218.00 ₹214.35 ₹215.05 -0.26% [-₹0.55] 25,547
09-Sep-2022 ₹220.05 ₹222.00 ₹213.05 ₹215.60 -1.53% [-₹3.35] 69,827
08-Sep-2022 ₹219.80 ₹221.75 ₹217.30 ₹218.95 0.23% [₹0.50] 65,120
07-Sep-2022 ₹208.85 ₹224.00 ₹208.85 ₹218.45 4.60% [₹9.60] 2,63,247
06-Sep-2022 ₹215.00 ₹215.05 ₹206.10 ₹208.85 -2.57% [-₹5.50] 80,566
05-Sep-2022 ₹212.70 ₹215.80 ₹212.70 ₹214.35 1.28% [₹2.70] 30,250
02-Sep-2022 ₹215.15 ₹216.05 ₹210.40 ₹211.65 -0.14% [-₹0.30] 90,838
01-Sep-2022 ₹209.80 ₹215.00 ₹209.40 ₹211.95 -0.02% [-₹0.05] 48,766
30-Aug-2022 ₹205.60 ₹217.50 ₹205.60 ₹212.00 3.67% [₹7.50] 81,907
29-Aug-2022 ₹205.00 ₹209.65 ₹203.25 ₹204.50 -3.15% [-₹6.65] 56,183
26-Aug-2022 ₹211.20 ₹214.95 ₹209.15 ₹211.15 0.50% [₹1.05] 56,863
25-Aug-2022 ₹213.00 ₹216.90 ₹208.65 ₹210.10 -0.87% [-₹1.85] 1,11,757
24-Aug-2022 ₹203.20 ₹213.60 ₹202.15 ₹211.95 4.02% [₹8.20] 2,04,278
23-Aug-2022 ₹200.60 ₹205.50 ₹200.00 ₹203.75 0.57% [₹1.15] 50,153
22-Aug-2022 ₹200.95 ₹208.80 ₹200.00 ₹202.60 0.60% [₹1.20] 75,397
19-Aug-2022 ₹202.60 ₹210.90 ₹200.00 ₹201.40 -0.49% [-₹1.00] 1,45,466
18-Aug-2022 ₹188.65 ₹206.00 ₹188.00 ₹202.40 6.72% [₹12.75] 1,90,309
17-Aug-2022 ₹191.65 ₹191.65 ₹188.55 ₹189.65 -0.52% [-₹1.00] 54,123
16-Aug-2022 ₹189.80 ₹193.25 ₹187.00 ₹190.65 0.58% [₹1.10] 41,016
12-Aug-2022 ₹190.35 ₹190.35 ₹186.10 ₹189.55 0.08% [₹0.15] 30,518
11-Aug-2022 ₹189.15 ₹191.90 ₹185.05 ₹189.40 0.64% [₹1.20] 31,342
10-Aug-2022 ₹190.05 ₹192.80 ₹186.50 ₹188.20 -2.00% [-₹3.85] 28,906
05-Aug-2022 ₹191.75 ₹193.45 ₹189.00 ₹192.40 0.84% [₹1.60] 27,984
04-Aug-2022 ₹192.00 ₹195.80 ₹188.05 ₹190.80 -0.21% [-₹0.40] 37,459
03-Aug-2022 ₹192.65 ₹194.70 ₹188.05 ₹191.20 -0.93% [-₹1.80] 37,986
02-Aug-2022 ₹194.70 ₹194.70 ₹191.50 ₹193.00 -0.36% [-₹0.70] 29,405
01-Aug-2022 ₹193.00 ₹196.95 ₹189.05 ₹193.70 0.70% [₹1.35] 69,848
29-Jul-2022 ₹189.00 ₹194.90 ₹188.75 ₹192.35 2.86% [₹5.35] 91,870
28-Jul-2022 ₹185.00 ₹190.80 ₹180.15 ₹187.00 1.16% [₹2.15] 3,12,781
27-Jul-2022 ₹188.50 ₹189.50 ₹184.15 ₹184.85 -1.94% [-₹3.65] 33,277
26-Jul-2022 ₹190.90 ₹190.90 ₹184.00 ₹188.50 -1.05% [-₹2.00] 56,844
25-Jul-2022 ₹186.80 ₹192.65 ₹185.35 ₹190.50 2.53% [₹4.70] 74,655
22-Jul-2022 ₹179.80 ₹188.00 ₹179.00 ₹185.80 3.86% [₹6.90] 1,63,788
21-Jul-2022 ₹177.00 ₹180.00 ₹177.00 ₹178.90 1.10% [₹1.95] 52,532
20-Jul-2022 ₹179.60 ₹181.35 ₹175.70 ₹176.95 -0.98% [-₹1.75] 1,08,502
19-Jul-2022 ₹176.20 ₹181.50 ₹176.20 ₹178.70 0.14% [₹0.25] 41,922
18-Jul-2022 ₹174.00 ₹179.45 ₹173.70 ₹178.45 2.62% [₹4.55] 72,540
15-Jul-2022 ₹174.00 ₹176.55 ₹171.00 ₹173.90 -0.03% [-₹0.05] 20,986
14-Jul-2022 ₹175.00 ₹177.95 ₹173.00 ₹173.95 -0.32% [-₹0.55] 13,049
13-Jul-2022 ₹177.05 ₹178.90 ₹169.80 ₹174.50 -0.91% [-₹1.60] 47,893
12-Jul-2022 ₹178.00 ₹179.65 ₹174.15 ₹176.10 -0.93% [-₹1.65] 36,500
11-Jul-2022 ₹178.65 ₹179.80 ₹176.55 ₹177.75 -0.03% [-₹0.05] 22,273
08-Jul-2022 ₹178.85 ₹181.90 ₹174.60 ₹177.80 -0.08% [-₹0.15] 31,643
07-Jul-2022 ₹177.30 ₹182.25 ₹176.25 ₹177.95 0.88% [₹1.55] 40,638
06-Jul-2022 ₹173.10 ₹178.00 ₹171.30 ₹176.40 1.03% [₹1.80] 21,465
05-Jul-2022 ₹176.60 ₹179.65 ₹174.00 ₹174.60 -1.08% [-₹1.90] 26,019
04-Jul-2022 ₹173.45 ₹181.40 ₹173.45 ₹176.50 -0.37% [-₹0.65] 26,742
01-Jul-2022 ₹174.55 ₹178.55 ₹172.15 ₹177.15 1.49% [₹2.60] 13,230
30-Jun-2022 ₹179.40 ₹181.00 ₹172.85 ₹174.55 -2.19% [-₹3.90] 22,138
29-Jun-2022 ₹182.60 ₹182.60 ₹171.00 ₹178.45 -2.27% [-₹4.15] 18,494
28-Jun-2022 ₹180.00 ₹183.80 ₹177.10 ₹182.60 1.81% [₹3.25] 19,583
27-Jun-2022 ₹176.25 ₹184.70 ₹176.25 ₹179.35 2.75% [₹4.80] 64,026
24-Jun-2022 ₹175.10 ₹177.40 ₹172.90 ₹174.55 0.20% [₹0.35] 33,975
22-Jun-2022 ₹174.40 ₹174.40 ₹171.10 ₹172.10 -0.81% [-₹1.40] 12,358
21-Jun-2022 ₹168.20 ₹177.95 ₹168.20 ₹173.50 3.77% [₹6.30] 38,896
20-Jun-2022 ₹171.25 ₹177.70 ₹166.00 ₹167.20 -2.39% [-₹4.10] 36,772
17-Jun-2022 ₹177.70 ₹177.70 ₹170.05 ₹171.30 -3.11% [-₹5.50] 34,539
16-Jun-2022 ₹184.05 ₹187.40 ₹175.25 ₹176.80 -3.31% [-₹6.05] 43,651
15-Jun-2022 ₹181.70 ₹184.75 ₹180.95 ₹182.85 1.16% [₹2.10] 53,618
14-Jun-2022 ₹183.00 ₹184.55 ₹180.00 ₹180.75 -1.93% [-₹3.55] 35,310
13-Jun-2022 ₹185.05 ₹189.40 ₹183.05 ₹184.30 -3.05% [-₹5.80] 28,928
10-Jun-2022 ₹189.90 ₹192.60 ₹188.20 ₹190.10 -1.09% [-₹2.10] 27,745
09-Jun-2022 ₹198.90 ₹198.90 ₹190.40 ₹192.20 -2.29% [-₹4.50] 41,681
08-Jun-2022 ₹203.95 ₹206.00 ₹193.10 ₹196.70 -3.06% [-₹6.20] 1,02,237
07-Jun-2022 ₹191.20 ₹204.50 ₹188.00 ₹202.90 6.12% [₹11.70] 5,20,899
06-Jun-2022 ₹195.70 ₹195.70 ₹189.40 ₹191.20 -1.80% [-₹3.50] 24,974
03-Jun-2022 ₹197.10 ₹199.40 ₹193.00 ₹194.70 -0.87% [-₹1.70] 1,66,903
02-Jun-2022 ₹195.75 ₹198.40 ₹192.95 ₹196.40 0.33% [₹0.65] 28,424
01-Jun-2022 ₹196.60 ₹197.75 ₹193.40 ₹195.75 0.03% [₹0.05] 22,060
31-May-2022 ₹194.50 ₹198.00 ₹193.15 ₹195.70 0.85% [₹1.65] 19,365
30-May-2022 ₹191.15 ₹196.30 ₹190.55 ₹194.05 2.05% [₹3.90] 25,183
27-May-2022 ₹191.00 ₹192.65 ₹187.65 ₹190.15 -0.18% [-₹0.35] 15,570
26-May-2022 ₹187.70 ₹193.00 ₹180.65 ₹190.50 2.01% [₹3.75] 66,912
25-May-2022 ₹192.45 ₹194.20 ₹185.15 ₹186.75 -3.04% [-₹5.85] 19,159
24-May-2022 ₹195.00 ₹196.45 ₹190.95 ₹192.60 -1.76% [-₹3.45] 20,981
23-May-2022 ₹196.85 ₹199.90 ₹194.45 ₹196.05 1.06% [₹2.05] 53,781
20-May-2022 ₹195.10 ₹196.80 ₹192.00 ₹194.00 0.94% [₹1.80] 21,166
19-May-2022 ₹193.00 ₹197.30 ₹191.05 ₹192.20 -3.49% [-₹6.95] 32,350
18-May-2022 ₹198.55 ₹202.75 ₹196.90 ₹199.15 0.78% [₹1.55] 30,474
17-May-2022 ₹192.45 ₹198.75 ₹191.55 ₹197.60 3.21% [₹6.15] 30,595
16-May-2022 ₹192.45 ₹197.60 ₹189.00 ₹191.45 0.00% [₹0.00] 28,863
13-May-2022 ₹188.70 ₹197.45 ₹188.70 ₹191.45 2.00% [₹3.75] 35,327
12-May-2022 ₹192.00 ₹192.75 ₹184.30 ₹187.70 -2.67% [-₹5.15] 33,108
11-May-2022 ₹201.70 ₹201.70 ₹190.00 ₹192.85 -3.89% [-₹7.80] 63,770
10-May-2022 ₹206.25 ₹215.90 ₹199.00 ₹200.65 -2.72% [-₹5.60] 49,842
09-May-2022 ₹212.50 ₹212.50 ₹202.65 ₹206.25 -2.44% [-₹5.15] 41,100
06-May-2022 ₹209.50 ₹212.90 ₹206.55 ₹211.40 -1.24% [-₹2.65] 24,360
05-May-2022 ₹214.70 ₹220.80 ₹210.15 ₹214.05 0.21% [₹0.45] 37,120
04-May-2022 ₹218.15 ₹223.55 ₹210.20 ₹213.60 -1.59% [-₹3.45] 42,614
02-May-2022 ₹222.60 ₹224.00 ₹215.20 ₹217.05 -2.01% [-₹4.45] 25,519
29-Apr-2022 ₹226.45 ₹233.90 ₹218.00 ₹221.50 -2.14% [-₹4.85] 26,875
28-Apr-2022 ₹223.20 ₹228.90 ₹223.20 ₹226.35 -0.35% [-₹0.80] 23,755
27-Apr-2022 ₹230.35 ₹230.35 ₹222.05 ₹227.15 -1.39% [-₹3.20] 40,890
26-Apr-2022 ₹230.35 ₹234.80 ₹228.05 ₹230.35 0.50% [₹1.15] 20,444
25-Apr-2022 ₹233.00 ₹233.65 ₹227.20 ₹229.20 -1.59% [-₹3.70] 22,134
22-Apr-2022 ₹233.85 ₹237.25 ₹229.55 ₹232.90 -1.58% [-₹3.75] 39,070
21-Apr-2022 ₹234.50 ₹239.90 ₹233.75 ₹236.65 2.40% [₹5.55] 40,030
20-Apr-2022 ₹235.85 ₹237.00 ₹230.00 ₹231.10 -1.51% [-₹3.55] 55,967
19-Apr-2022 ₹237.15 ₹243.00 ₹226.60 ₹234.65 -0.55% [-₹1.30] 47,362
18-Apr-2022 ₹230.00 ₹236.95 ₹229.95 ₹235.95 0.13% [₹0.30] 37,239
13-Apr-2022 ₹236.85 ₹239.50 ₹235.00 ₹235.65 0.00% [₹0.00] 35,108
12-Apr-2022 ₹240.90 ₹242.35 ₹233.00 ₹235.65 -1.81% [-₹4.35] 51,457
11-Apr-2022 ₹241.00 ₹244.40 ₹239.00 ₹240.00 0.04% [₹0.10] 55,138
08-Apr-2022 ₹238.50 ₹246.85 ₹237.30 ₹239.90 1.10% [₹2.60] 84,320
07-Apr-2022 ₹244.75 ₹245.60 ₹234.10 ₹237.30 -1.62% [-₹3.90] 67,884
06-Apr-2022 ₹241.00 ₹246.00 ₹236.60 ₹241.20 1.37% [₹3.25] 1,21,608
05-Apr-2022 ₹239.00 ₹240.05 ₹235.60 ₹237.95 1.30% [₹3.05] 1,10,957
04-Apr-2022 ₹228.95 ₹244.70 ₹227.10 ₹234.90 6.94% [₹15.25] 4,00,531
01-Apr-2022 ₹211.85 ₹222.70 ₹211.85 ₹219.65 4.20% [₹8.85] 55,878
31-Mar-2022 ₹208.00 ₹219.80 ₹208.00 ₹210.80 1.47% [₹3.05] 1,20,799
30-Mar-2022 ₹203.00 ₹209.00 ₹203.00 ₹207.75 3.31% [₹6.65] 72,983
29-Mar-2022 ₹209.00 ₹212.10 ₹200.00 ₹201.10 -3.29% [-₹6.85] 1,82,665
28-Mar-2022 ₹210.00 ₹212.45 ₹206.65 ₹207.95 -1.93% [-₹4.10] 2,26,112
25-Mar-2022 ₹216.65 ₹219.85 ₹210.95 ₹212.05 -1.96% [-₹4.25] 95,081
24-Mar-2022 ₹215.05 ₹218.95 ₹215.00 ₹216.30 -0.14% [-₹0.30] 66,066
23-Mar-2022 ₹221.45 ₹222.65 ₹215.90 ₹216.60 -1.68% [-₹3.70] 73,262
22-Mar-2022 ₹222.50 ₹222.50 ₹217.05 ₹220.30 -0.16% [-₹0.35] 64,728
21-Mar-2022 ₹225.00 ₹227.50 ₹220.05 ₹220.65 -1.12% [-₹2.50] 44,922
17-Mar-2022 ₹224.80 ₹227.95 ₹221.90 ₹223.15 0.97% [₹2.15] 50,145
16-Mar-2022 ₹220.00 ₹223.15 ₹217.65 ₹221.00 1.82% [₹3.95] 73,608
15-Mar-2022 ₹215.55 ₹220.00 ₹215.10 ₹217.05 -0.30% [-₹0.65] 35,938
14-Mar-2022 ₹219.40 ₹221.65 ₹215.80 ₹217.70 -0.66% [-₹1.45] 50,058
11-Mar-2022 ₹216.25 ₹221.10 ₹215.60 ₹219.15 1.41% [₹3.05] 48,134
10-Mar-2022 ₹225.00 ₹225.00 ₹213.05 ₹216.10 0.12% [₹0.25] 82,179
09-Mar-2022 ₹210.50 ₹218.35 ₹210.50 ₹215.85 3.06% [₹6.40] 37,551
08-Mar-2022 ₹209.95 ₹212.35 ₹206.00 ₹209.45 1.26% [₹2.60] 80,512
04-Mar-2022 ₹218.80 ₹219.80 ₹212.00 ₹215.75 -1.44% [-₹3.15] 53,497
03-Mar-2022 ₹224.20 ₹225.00 ₹217.25 ₹218.90 -1.86% [-₹4.15] 72,136
02-Mar-2022 ₹219.95 ₹225.00 ₹217.90 ₹223.05 1.16% [₹2.55] 36,290
28-Feb-2022 ₹220.90 ₹224.05 ₹209.65 ₹220.50 1.31% [₹2.85] 43,846
25-Feb-2022 ₹210.25 ₹223.10 ₹210.25 ₹217.65 5.14% [₹10.65] 46,218
24-Feb-2022 ₹218.10 ₹222.00 ₹205.05 ₹207.00 -7.42% [-₹16.60] 99,091
23-Feb-2022 ₹220.25 ₹229.50 ₹220.25 ₹223.60 0.95% [₹2.10] 48,645
22-Feb-2022 ₹215.10 ₹228.85 ₹215.10 ₹221.50 -2.40% [-₹5.45] 57,631
21-Feb-2022 ₹239.85 ₹244.60 ₹225.00 ₹226.95 -4.90% [-₹11.70] 65,794
18-Feb-2022 ₹230.00 ₹253.40 ₹229.40 ₹238.65 3.18% [₹7.35] 4,51,716
17-Feb-2022 ₹239.15 ₹241.55 ₹229.35 ₹231.30 -2.79% [-₹6.65] 36,472
16-Feb-2022 ₹237.30 ₹239.40 ₹234.00 ₹237.95 1.34% [₹3.15] 38,408
15-Feb-2022 ₹228.10 ₹237.85 ₹223.30 ₹234.80 3.66% [₹8.30] 54,988
14-Feb-2022 ₹235.10 ₹236.40 ₹225.00 ₹226.50 -5.23% [-₹12.50] 62,855
11-Feb-2022 ₹242.00 ₹243.65 ₹235.10 ₹239.00 -2.47% [-₹6.05] 50,582
10-Feb-2022 ₹245.70 ₹247.40 ₹243.80 ₹245.05 0.25% [₹0.60] 21,989
09-Feb-2022 ₹244.80 ₹246.90 ₹242.30 ₹244.45 0.37% [₹0.90] 26,180
08-Feb-2022 ₹249.00 ₹249.85 ₹241.00 ₹243.55 -1.70% [-₹4.20] 38,295
07-Feb-2022 ₹249.80 ₹257.25 ₹245.05 ₹247.75 -0.32% [-₹0.80] 50,412
04-Feb-2022 ₹259.75 ₹262.35 ₹244.95 ₹248.55 -3.83% [-₹9.90] 1,31,812
03-Feb-2022 ₹257.95 ₹261.05 ₹253.50 ₹258.45 1.19% [₹3.05] 55,626
02-Feb-2022 ₹251.80 ₹259.75 ₹248.90 ₹255.40 3.09% [₹7.65] 89,904
01-Feb-2022 ₹246.05 ₹249.25 ₹244.40 ₹247.75 1.21% [₹2.95] 48,440
31-Jan-2022 ₹244.55 ₹249.60 ₹244.00 ₹244.80 -0.14% [-₹0.35] 28,077
28-Jan-2022 ₹244.90 ₹251.00 ₹244.00 ₹245.15 0.62% [₹1.50] 37,389
27-Jan-2022 ₹244.00 ₹245.95 ₹240.25 ₹243.65 -0.06% [-₹0.15] 44,108
25-Jan-2022 ₹243.35 ₹253.55 ₹241.45 ₹243.80 -2.23% [-₹5.55] 88,643
24-Jan-2022 ₹260.50 ₹261.25 ₹248.10 ₹249.35 -8.21% [-₹22.30] 2,63,865
21-Jan-2022 ₹280.00 ₹281.00 ₹269.50 ₹271.65 -3.48% [-₹9.80] 84,075
20-Jan-2022 ₹280.00 ₹283.50 ₹277.75 ₹281.45 1.04% [₹2.90] 63,649
19-Jan-2022 ₹279.10 ₹283.70 ₹274.00 ₹278.55 -0.16% [-₹0.45] 95,651
18-Jan-2022 ₹278.95 ₹291.00 ₹273.05 ₹279.00 0.98% [₹2.70] 3,58,445
17-Jan-2022 ₹270.75 ₹281.00 ₹270.00 ₹276.30 2.56% [₹6.90] 1,47,124
14-Jan-2022 ₹269.50 ₹272.00 ₹266.55 ₹269.40 0.47% [₹1.25] 68,634
13-Jan-2022 ₹271.90 ₹273.20 ₹267.10 ₹268.15 -0.28% [-₹0.75] 51,183
12-Jan-2022 ₹270.65 ₹273.55 ₹267.00 ₹268.90 -0.15% [-₹0.40] 51,640
11-Jan-2022 ₹272.60 ₹275.00 ₹268.00 ₹269.30 -0.70% [-₹1.90] 1,34,742
10-Jan-2022 ₹272.10 ₹275.30 ₹269.00 ₹271.20 -0.09% [-₹0.25] 82,500
07-Jan-2022 ₹265.20 ₹275.00 ₹260.30 ₹271.45 2.88% [₹7.60] 1,87,975
06-Jan-2022 ₹267.15 ₹267.15 ₹262.05 ₹263.85 -1.24% [-₹3.30] 38,677
05-Jan-2022 ₹268.25 ₹271.50 ₹265.30 ₹267.15 -0.41% [-₹1.10] 77,961
04-Jan-2022 ₹272.30 ₹275.90 ₹267.55 ₹268.25 -0.02% [-₹0.05] 1,50,561
03-Jan-2022 ₹252.00 ₹273.00 ₹251.00 ₹268.30 6.96% [₹17.45] 2,94,672
31-Dec-2021 ₹251.10 ₹258.45 ₹250.05 ₹250.85 -1.20% [-₹3.05] 63,043
30-Dec-2021 ₹255.00 ₹258.50 ₹250.50 ₹253.90 -0.37% [-₹0.95] 35,370
29-Dec-2021 ₹259.00 ₹260.00 ₹252.00 ₹254.85 -1.32% [-₹3.40] 85,442
28-Dec-2021 ₹246.00 ₹260.00 ₹245.05 ₹258.25 5.95% [₹14.50] 1,63,476
27-Dec-2021 ₹245.60 ₹246.90 ₹239.50 ₹243.75 -0.27% [-₹0.65] 55,022
24-Dec-2021 ₹241.00 ₹246.30 ₹235.60 ₹244.40 1.41% [₹3.40] 51,053
23-Dec-2021 ₹246.35 ₹246.35 ₹238.30 ₹241.00 -0.25% [-₹0.60] 49,993
22-Dec-2021 ₹246.25 ₹247.75 ₹240.00 ₹241.60 -0.41% [-₹1.00] 25,791
21-Dec-2021 ₹237.60 ₹247.55 ₹236.55 ₹242.60 2.62% [₹6.20] 46,322
20-Dec-2021 ₹237.20 ₹243.85 ₹229.25 ₹236.40 -2.56% [-₹6.20] 66,528
17-Dec-2021 ₹251.35 ₹256.00 ₹241.05 ₹242.60 -2.98% [-₹7.45] 49,759
16-Dec-2021 ₹257.95 ₹257.95 ₹248.00 ₹250.05 -2.48% [-₹6.35] 49,353
15-Dec-2021 ₹257.00 ₹258.00 ₹253.85 ₹256.40 -0.10% [-₹0.25] 27,206
14-Dec-2021 ₹256.45 ₹259.00 ₹254.05 ₹256.65 0.43% [₹1.10] 23,167
13-Dec-2021 ₹260.60 ₹264.00 ₹253.60 ₹255.55 -1.45% [-₹3.75] 83,142
10-Dec-2021 ₹257.35 ₹260.65 ₹254.60 ₹259.30 1.27% [₹3.25] 30,462
09-Dec-2021 ₹259.75 ₹259.75 ₹253.80 ₹256.05 -0.93% [-₹2.40] 49,964
08-Dec-2021 ₹264.20 ₹264.55 ₹257.00 ₹258.45 -1.67% [-₹4.40] 43,705
07-Dec-2021 ₹254.60 ₹267.15 ₹249.70 ₹262.85 4.16% [₹10.50] 80,182
06-Dec-2021 ₹258.00 ₹264.00 ₹250.50 ₹252.35 0.44% [₹1.10] 1,11,254
03-Dec-2021 ₹249.00 ₹258.90 ₹248.10 ₹251.25 1.47% [₹3.65] 55,747
02-Dec-2021 ₹243.65 ₹249.00 ₹242.00 ₹247.60 2.15% [₹5.20] 41,390
01-Dec-2021 ₹245.00 ₹249.70 ₹240.10 ₹242.40 -0.59% [-₹1.45] 74,266