Rupa & Company Limited [RUPA]

Textiles

31-Mar-2023
Open : ₹209.00
High : ₹213.15
Low : ₹201.95
Close : ₹204.25
-1.42% [-₹2.95]

Moving Average

NameValueAction
Simple Moving Average (9) 210.13 Sell
Simple Moving Average (21) 219.76 Sell
Simple Moving Average (25) 218.35 Sell
Simple Moving Average (50) 236.97 Sell
Simple Moving Average (100) 264.36 Sell
Simple Moving Average (200) 303.11 Sell
NameValueAction
Exponential Moving Average (9) 209.10 Sell
Exponential Moving Average (21) 216.88 Sell
Exponential Moving Average (25) 219.39 Sell
Exponential Moving Average (50) 234.62 Sell
Exponential Moving Average (100) 260.71 Sell
Exponential Moving Average (200) 308.26 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 210.41 - -
R3 222.15 217.65 207.33 221.05 -
R2 217.65 213.37 206.30 217.10 -
R1 210.95 210.73 205.28 209.85 208.70
P 206.45 206.45 206.45 205.90 205.32
S1 199.75 202.17 203.22 198.65 197.50
S2 195.25 199.53 202.20 217.10 -
S3 188.55 195.25 201.17 187.45 -
S4 - - 198.09 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹209.00 ₹213.15 ₹201.95 ₹204.25 -1.42% [-₹2.95] 3,06,729
29-Mar-2023 ₹201.00 ₹208.80 ₹197.30 ₹207.20 4.75% [₹9.40] 3,79,737
28-Mar-2023 ₹202.10 ₹205.50 ₹197.20 ₹197.80 -3.11% [-₹6.35] 2,73,835
27-Mar-2023 ₹209.25 ₹210.45 ₹201.95 ₹204.15 -2.44% [-₹5.10] 2,19,641
24-Mar-2023 ₹217.05 ₹218.30 ₹208.00 ₹209.25 -3.39% [-₹7.35] 1,97,610
23-Mar-2023 ₹219.20 ₹223.40 ₹216.15 ₹216.60 -1.95% [-₹4.30] 1,56,921
22-Mar-2023 ₹221.25 ₹227.00 ₹219.55 ₹220.90 1.21% [₹2.65] 3,13,116
21-Mar-2023 ₹213.75 ₹227.15 ₹213.20 ₹218.25 2.59% [₹5.50] 7,53,250
20-Mar-2023 ₹215.00 ₹215.00 ₹208.00 ₹212.75 -0.12% [-₹0.25] 1,67,984
17-Mar-2023 ₹215.80 ₹217.30 ₹211.40 ₹213.00 0.07% [₹0.15] 1,32,811
16-Mar-2023 ₹219.10 ₹221.90 ₹211.55 ₹212.85 -2.90% [-₹6.35] 2,13,014
15-Mar-2023 ₹222.00 ₹228.80 ₹217.70 ₹219.20 -0.61% [-₹1.35] 1,64,591
14-Mar-2023 ₹223.50 ₹224.05 ₹218.45 ₹220.55 -0.92% [-₹2.05] 1,47,613
13-Mar-2023 ₹231.70 ₹232.65 ₹220.55 ₹222.60 -3.93% [-₹9.10] 1,97,340
10-Mar-2023 ₹234.90 ₹235.95 ₹231.00 ₹231.70 -1.61% [-₹3.80] 1,72,031
09-Mar-2023 ₹232.85 ₹243.40 ₹232.00 ₹235.50 1.55% [₹3.60] 4,71,872
08-Mar-2023 ₹232.15 ₹234.90 ₹228.55 ₹231.90 -0.11% [-₹0.25] 2,22,151
06-Mar-2023 ₹237.40 ₹241.05 ₹230.10 ₹232.15 -1.49% [-₹3.50] 3,78,188
03-Mar-2023 ₹231.05 ₹241.40 ₹228.55 ₹235.65 2.04% [₹4.70] 6,38,808
02-Mar-2023 ₹236.00 ₹240.25 ₹228.10 ₹230.95 -2.88% [-₹6.85] 9,63,404
01-Mar-2023 ₹206.05 ₹243.00 ₹206.05 ₹237.80 16.00% [₹32.80] 42,04,003
28-Feb-2023 ₹207.00 ₹210.95 ₹202.50 ₹205.00 -0.49% [-₹1.00] 2,50,138
27-Feb-2023 ₹214.85 ₹215.60 ₹201.90 ₹206.00 -4.12% [-₹8.85] 3,02,109
24-Feb-2023 ₹218.75 ₹219.70 ₹213.40 ₹214.85 -1.35% [-₹2.95] 92,859
23-Feb-2023 ₹223.95 ₹223.95 ₹216.35 ₹217.80 -2.07% [-₹4.60] 1,13,243
22-Feb-2023 ₹219.20 ₹223.95 ₹215.35 ₹222.40 1.46% [₹3.20] 1,60,801
21-Feb-2023 ₹223.80 ₹223.95 ₹217.00 ₹219.20 -1.64% [-₹3.65] 1,66,036
20-Feb-2023 ₹231.25 ₹231.25 ₹220.20 ₹222.85 -3.17% [-₹7.30] 1,79,743
17-Feb-2023 ₹231.15 ₹233.95 ₹228.40 ₹230.15 -0.56% [-₹1.30] 93,608
16-Feb-2023 ₹232.60 ₹238.00 ₹230.00 ₹231.45 -0.49% [-₹1.15] 1,97,928
15-Feb-2023 ₹234.00 ₹235.00 ₹230.85 ₹232.60 -1.38% [-₹3.25] 1,16,436
14-Feb-2023 ₹241.75 ₹244.30 ₹235.10 ₹235.85 -2.44% [-₹5.90] 1,06,894
13-Feb-2023 ₹238.15 ₹245.75 ₹230.65 ₹241.75 -4.16% [-₹10.50] 3,79,035
10-Feb-2023 ₹258.95 ₹259.85 ₹251.00 ₹252.25 -3.76% [-₹9.85] 1,63,456
09-Feb-2023 ₹266.80 ₹268.25 ₹260.00 ₹262.10 -1.30% [-₹3.45] 51,123
08-Feb-2023 ₹253.50 ₹268.50 ₹253.50 ₹265.55 3.77% [₹9.65] 81,067
07-Feb-2023 ₹259.95 ₹260.50 ₹253.20 ₹255.90 -1.16% [-₹3.00] 59,432
06-Feb-2023 ₹262.95 ₹263.50 ₹258.00 ₹258.90 -0.99% [-₹2.60] 58,120
03-Feb-2023 ₹262.95 ₹264.40 ₹260.00 ₹261.50 -0.25% [-₹0.65] 51,815
02-Feb-2023 ₹265.00 ₹268.90 ₹260.00 ₹262.15 -1.15% [-₹3.05] 48,245
01-Feb-2023 ₹271.80 ₹275.65 ₹261.00 ₹265.20 -1.83% [-₹4.95] 75,290
31-Jan-2023 ₹268.00 ₹273.40 ₹265.00 ₹270.15 1.73% [₹4.60] 77,518
30-Jan-2023 ₹266.80 ₹268.50 ₹264.05 ₹265.55 -0.47% [-₹1.25] 66,258
27-Jan-2023 ₹274.25 ₹274.45 ₹263.70 ₹266.80 -3.28% [-₹9.05] 80,049
25-Jan-2023 ₹276.05 ₹279.90 ₹272.65 ₹275.85 -0.14% [-₹0.40] 48,502
24-Jan-2023 ₹279.30 ₹281.20 ₹275.60 ₹276.25 -0.59% [-₹1.65] 35,871
23-Jan-2023 ₹283.00 ₹285.00 ₹274.30 ₹277.90 -1.51% [-₹4.25] 66,946
20-Jan-2023 ₹280.95 ₹286.90 ₹279.25 ₹282.15 0.77% [₹2.15] 1,15,127
19-Jan-2023 ₹275.15 ₹280.80 ₹274.00 ₹280.00 1.76% [₹4.85] 57,847
18-Jan-2023 ₹275.00 ₹278.50 ₹273.45 ₹275.15 0.22% [₹0.60] 82,788
17-Jan-2023 ₹280.35 ₹280.35 ₹273.00 ₹274.55 -1.74% [-₹4.85] 66,977
16-Jan-2023 ₹281.00 ₹282.70 ₹277.30 ₹279.40 0.31% [₹0.85] 51,689
13-Jan-2023 ₹278.25 ₹288.05 ₹275.00 ₹278.55 0.70% [₹1.95] 1,27,269
12-Jan-2023 ₹281.20 ₹281.20 ₹275.00 ₹276.60 -1.14% [-₹3.20] 41,397
11-Jan-2023 ₹280.60 ₹281.95 ₹278.00 ₹279.80 0.20% [₹0.55] 38,837
10-Jan-2023 ₹280.70 ₹281.20 ₹278.05 ₹279.25 -0.50% [-₹1.40] 24,327
09-Jan-2023 ₹285.80 ₹286.30 ₹280.00 ₹280.65 -1.04% [-₹2.95] 46,191
06-Jan-2023 ₹277.65 ₹286.95 ₹277.30 ₹283.60 1.78% [₹4.95] 63,547
05-Jan-2023 ₹280.95 ₹280.95 ₹274.80 ₹278.65 -0.09% [-₹0.25] 42,309
04-Jan-2023 ₹283.95 ₹284.25 ₹278.00 ₹278.90 -1.40% [-₹3.95] 64,247
03-Jan-2023 ₹285.00 ₹286.40 ₹281.35 ₹282.85 -0.61% [-₹1.75] 50,932
02-Jan-2023 ₹282.95 ₹288.00 ₹282.10 ₹284.60 1.17% [₹3.30] 1,07,226
30-Dec-2022 ₹280.40 ₹288.00 ₹280.00 ₹281.30 0.63% [₹1.75] 1,30,009
29-Dec-2022 ₹280.00 ₹281.85 ₹278.60 ₹279.55 -0.46% [-₹1.30] 56,857
28-Dec-2022 ₹279.90 ₹282.65 ₹276.90 ₹280.85 0.38% [₹1.05] 1,13,703
27-Dec-2022 ₹279.70 ₹284.05 ₹278.00 ₹279.80 1.05% [₹2.90] 85,139
26-Dec-2022 ₹274.95 ₹278.00 ₹266.90 ₹276.90 4.29% [₹11.40] 91,569
23-Dec-2022 ₹276.05 ₹276.85 ₹263.60 ₹265.50 -4.32% [-₹12.00] 1,33,062
22-Dec-2022 ₹288.00 ₹290.00 ₹274.00 ₹277.50 -3.58% [-₹10.30] 1,76,058
21-Dec-2022 ₹296.50 ₹297.35 ₹287.00 ₹287.80 -2.41% [-₹7.10] 75,551
20-Dec-2022 ₹298.20 ₹299.00 ₹292.00 ₹294.90 -0.79% [-₹2.35] 69,631
19-Dec-2022 ₹296.05 ₹297.90 ₹295.60 ₹297.25 0.59% [₹1.75] 39,808
16-Dec-2022 ₹300.00 ₹301.60 ₹295.00 ₹295.50 -1.63% [-₹4.90] 77,518
15-Dec-2022 ₹300.90 ₹305.00 ₹300.00 ₹300.40 0.12% [₹0.35] 79,334
14-Dec-2022 ₹301.45 ₹302.55 ₹298.30 ₹300.05 0.22% [₹0.65] 99,499
13-Dec-2022 ₹302.65 ₹303.50 ₹298.00 ₹299.40 -0.63% [-₹1.90] 1,00,551
12-Dec-2022 ₹302.35 ₹306.85 ₹298.25 ₹301.30 0.03% [₹0.10] 1,01,366
09-Dec-2022 ₹308.90 ₹310.15 ₹299.10 ₹301.20 -2.18% [-₹6.70] 1,05,637
08-Dec-2022 ₹309.35 ₹312.05 ₹307.00 ₹307.90 -0.10% [-₹0.30] 65,202
07-Dec-2022 ₹310.50 ₹310.70 ₹306.50 ₹308.20 -0.26% [-₹0.80] 65,210
06-Dec-2022 ₹313.45 ₹316.80 ₹307.40 ₹309.00 -1.45% [-₹4.55] 1,45,493
05-Dec-2022 ₹312.20 ₹318.00 ₹308.50 ₹313.55 0.74% [₹2.30] 3,68,136
02-Dec-2022 ₹303.00 ₹315.00 ₹301.50 ₹311.25 2.64% [₹8.00] 3,95,842
01-Dec-2022 ₹295.60 ₹308.95 ₹294.30 ₹303.25 3.08% [₹9.05] 3,52,325
30-Nov-2022 ₹294.80 ₹295.90 ₹292.95 ₹294.20 -0.05% [-₹0.15] 1,05,137
29-Nov-2022 ₹295.75 ₹295.75 ₹291.65 ₹294.35 0.46% [₹1.35] 76,071
28-Nov-2022 ₹292.35 ₹295.00 ₹290.05 ₹293.00 0.22% [₹0.65] 77,032
25-Nov-2022 ₹293.70 ₹294.75 ₹291.05 ₹292.35 0.05% [₹0.15] 98,160
24-Nov-2022 ₹292.90 ₹295.40 ₹288.20 ₹292.20 0.41% [₹1.20] 1,21,021
23-Nov-2022 ₹286.70 ₹293.25 ₹286.70 ₹291.00 2.00% [₹5.70] 1,70,535
22-Nov-2022 ₹287.30 ₹288.05 ₹282.60 ₹285.30 -0.33% [-₹0.95] 70,587
21-Nov-2022 ₹286.05 ₹295.35 ₹283.70 ₹286.25 -0.85% [-₹2.45] 1,35,656
18-Nov-2022 ₹291.40 ₹292.85 ₹285.50 ₹288.70 -0.50% [-₹1.45] 1,17,301
17-Nov-2022 ₹292.80 ₹295.00 ₹289.05 ₹290.15 -0.63% [-₹1.85] 90,522
14-Nov-2022 ₹303.10 ₹304.90 ₹290.35 ₹294.85 -4.53% [-₹14.00] 3,99,954
11-Nov-2022 ₹315.00 ₹315.00 ₹307.00 ₹308.85 -0.58% [-₹1.80] 1,03,139
10-Nov-2022 ₹314.00 ₹314.05 ₹309.10 ₹310.65 -1.26% [-₹3.95] 62,466
09-Nov-2022 ₹312.00 ₹318.45 ₹311.40 ₹314.60 1.34% [₹4.15] 1,24,170
07-Nov-2022 ₹314.70 ₹314.95 ₹308.85 ₹310.45 -0.29% [-₹0.90] 1,20,279
04-Nov-2022 ₹311.90 ₹314.35 ₹310.50 ₹311.35 0.13% [₹0.40] 58,568
03-Nov-2022 ₹307.50 ₹314.15 ₹307.50 ₹310.95 -0.54% [-₹1.70] 93,081
31-Oct-2022 ₹303.65 ₹318.00 ₹301.25 ₹314.00 4.35% [₹13.10] 3,38,938
27-Oct-2022 ₹305.30 ₹305.30 ₹299.00 ₹301.35 0.68% [₹2.05] 1,24,854
25-Oct-2022 ₹304.90 ₹305.00 ₹299.00 ₹299.30 -1.55% [-₹4.70] 91,260
24-Oct-2022 ₹301.05 ₹305.00 ₹301.05 ₹304.00 1.81% [₹5.40] 46,044
20-Oct-2022 ₹303.55 ₹306.50 ₹301.50 ₹302.55 -0.46% [-₹1.40] 1,07,443
19-Oct-2022 ₹308.45 ₹313.70 ₹303.15 ₹303.95 -0.98% [-₹3.00] 1,62,546
18-Oct-2022 ₹309.25 ₹309.65 ₹305.10 ₹306.95 0.24% [₹0.75] 83,373
17-Oct-2022 ₹311.40 ₹312.70 ₹305.50 ₹306.20 -1.35% [-₹4.20] 1,06,760
14-Oct-2022 ₹314.00 ₹315.05 ₹310.00 ₹310.40 0.45% [₹1.40] 79,804
13-Oct-2022 ₹313.95 ₹313.95 ₹308.00 ₹309.00 -0.64% [-₹2.00] 82,989
12-Oct-2022 ₹312.70 ₹313.10 ₹306.30 ₹311.00 0.44% [₹1.35] 1,07,885
11-Oct-2022 ₹317.25 ₹318.65 ₹308.00 ₹309.65 -2.33% [-₹7.40] 1,33,961
10-Oct-2022 ₹318.00 ₹319.25 ₹316.05 ₹317.05 -1.11% [-₹3.55] 1,01,433
07-Oct-2022 ₹322.00 ₹326.90 ₹318.85 ₹320.60 0.05% [₹0.15] 2,09,821
06-Oct-2022 ₹320.50 ₹327.00 ₹319.25 ₹320.45 0.31% [₹1.00] 2,26,645
04-Oct-2022 ₹321.70 ₹323.45 ₹318.50 ₹319.45 0.60% [₹1.90] 1,98,041
03-Oct-2022 ₹322.80 ₹323.85 ₹316.00 ₹317.55 -1.63% [-₹5.25] 2,12,988
30-Sep-2022 ₹323.00 ₹326.30 ₹320.15 ₹322.80 0.33% [₹1.05] 97,641
29-Sep-2022 ₹325.50 ₹329.00 ₹320.95 ₹321.75 -0.17% [-₹0.55] 1,12,200
28-Sep-2022 ₹327.60 ₹332.30 ₹321.00 ₹322.30 -1.71% [-₹5.60] 1,47,897
26-Sep-2022 ₹334.40 ₹336.00 ₹325.00 ₹327.05 -3.18% [-₹10.75] 2,53,184
23-Sep-2022 ₹346.00 ₹348.75 ₹336.55 ₹337.80 -2.57% [-₹8.90] 1,65,556
22-Sep-2022 ₹341.90 ₹349.05 ₹340.85 ₹346.70 1.40% [₹4.80] 1,83,570
21-Sep-2022 ₹346.35 ₹353.55 ₹340.20 ₹341.90 -1.33% [-₹4.60] 2,47,733
20-Sep-2022 ₹348.00 ₹356.40 ₹345.00 ₹346.50 0.09% [₹0.30] 2,36,198
19-Sep-2022 ₹342.05 ₹349.90 ₹336.00 ₹346.20 0.16% [₹0.55] 2,91,373
16-Sep-2022 ₹356.00 ₹359.50 ₹344.00 ₹345.65 -3.41% [-₹12.20] 2,74,752
15-Sep-2022 ₹351.60 ₹364.00 ₹349.25 ₹357.85 2.49% [₹8.70] 6,03,390
14-Sep-2022 ₹348.00 ₹352.90 ₹348.00 ₹349.15 -1.45% [-₹5.15] 1,60,872
13-Sep-2022 ₹351.00 ₹357.00 ₹351.00 ₹354.30 1.65% [₹5.75] 2,59,144
12-Sep-2022 ₹354.70 ₹358.00 ₹345.00 ₹348.55 -1.12% [-₹3.95] 3,20,420
09-Sep-2022 ₹349.90 ₹358.80 ₹346.10 ₹352.50 1.32% [₹4.60] 4,32,735
08-Sep-2022 ₹346.00 ₹355.00 ₹346.00 ₹347.90 1.22% [₹4.20] 4,00,268
07-Sep-2022 ₹340.30 ₹348.10 ₹340.00 ₹343.70 0.73% [₹2.50] 1,64,403
06-Sep-2022 ₹340.55 ₹345.95 ₹337.25 ₹341.20 0.49% [₹1.65] 2,01,138
05-Sep-2022 ₹335.00 ₹341.70 ₹335.00 ₹339.55 0.91% [₹3.05] 1,67,938
02-Sep-2022 ₹340.90 ₹341.00 ₹335.95 ₹336.50 -0.59% [-₹2.00] 1,14,967
01-Sep-2022 ₹338.00 ₹345.70 ₹336.30 ₹338.50 -1.53% [-₹5.25] 2,82,325
30-Aug-2022 ₹330.00 ₹349.35 ₹330.00 ₹343.75 4.77% [₹15.65] 8,70,930
29-Aug-2022 ₹330.00 ₹331.40 ₹325.65 ₹328.10 -1.66% [-₹5.55] 1,69,054
26-Aug-2022 ₹338.70 ₹341.00 ₹331.05 ₹333.65 -0.83% [-₹2.80] 1,51,295
25-Aug-2022 ₹338.00 ₹343.00 ₹335.20 ₹336.45 -0.03% [-₹0.10] 1,63,079
24-Aug-2022 ₹332.70 ₹339.00 ₹332.70 ₹336.55 1.16% [₹3.85] 1,32,080
23-Aug-2022 ₹331.15 ₹337.50 ₹328.75 ₹332.70 0.02% [₹0.05] 1,42,617
22-Aug-2022 ₹339.00 ₹339.65 ₹331.00 ₹332.65 -1.90% [-₹6.45] 1,66,102
19-Aug-2022 ₹339.70 ₹345.35 ₹336.35 ₹339.10 0.24% [₹0.80] 2,00,165
18-Aug-2022 ₹337.90 ₹342.00 ₹336.00 ₹338.30 0.25% [₹0.85] 1,66,645
17-Aug-2022 ₹342.30 ₹345.00 ₹335.55 ₹337.45 -0.79% [-₹2.70] 2,31,710
16-Aug-2022 ₹328.00 ₹344.90 ₹319.05 ₹340.15 3.51% [₹11.55] 6,47,333
12-Aug-2022 ₹354.75 ₹364.90 ₹323.15 ₹328.60 -6.95% [-₹24.55] 13,65,616
11-Aug-2022 ₹355.50 ₹359.00 ₹351.10 ₹353.15 -0.04% [-₹0.15] 1,71,610
10-Aug-2022 ₹365.00 ₹368.40 ₹352.00 ₹353.30 -3.60% [-₹13.20] 2,60,921
05-Aug-2022 ₹367.65 ₹379.40 ₹367.45 ₹371.25 1.50% [₹5.50] 2,24,826
04-Aug-2022 ₹374.20 ₹380.60 ₹362.50 ₹365.75 -1.69% [-₹6.30] 2,17,292
03-Aug-2022 ₹377.80 ₹378.00 ₹369.05 ₹372.05 -0.67% [-₹2.50] 1,17,820
02-Aug-2022 ₹375.00 ₹380.45 ₹371.10 ₹374.55 0.04% [₹0.15] 2,14,127
01-Aug-2022 ₹374.95 ₹386.70 ₹372.05 ₹374.40 0.81% [₹3.00] 4,09,166
29-Jul-2022 ₹369.00 ₹375.00 ₹364.70 ₹371.40 1.43% [₹5.25] 2,39,649
28-Jul-2022 ₹366.20 ₹372.00 ₹361.80 ₹366.15 0.58% [₹2.10] 2,56,479
27-Jul-2022 ₹360.00 ₹367.50 ₹357.10 ₹364.05 1.00% [₹3.60] 1,55,157
26-Jul-2022 ₹366.40 ₹369.90 ₹358.40 ₹360.45 -1.46% [-₹5.35] 1,70,612
25-Jul-2022 ₹351.20 ₹368.95 ₹350.00 ₹365.80 4.93% [₹17.20] 5,12,896
22-Jul-2022 ₹353.90 ₹357.70 ₹347.35 ₹348.60 -0.80% [-₹2.80] 3,31,773
21-Jul-2022 ₹357.00 ₹358.35 ₹349.00 ₹351.40 -2.23% [-₹8.00] 3,99,248
20-Jul-2022 ₹370.00 ₹371.95 ₹358.00 ₹359.40 -1.45% [-₹5.30] 2,23,685
19-Jul-2022 ₹353.65 ₹378.00 ₹351.55 ₹364.70 3.86% [₹13.55] 6,93,752
18-Jul-2022 ₹345.00 ₹361.00 ₹343.15 ₹351.15 2.78% [₹9.50] 3,69,123
15-Jul-2022 ₹344.10 ₹348.00 ₹339.10 ₹341.65 -0.25% [-₹0.85] 99,111
14-Jul-2022 ₹348.45 ₹353.95 ₹339.35 ₹342.50 -1.42% [-₹4.95] 1,06,450
13-Jul-2022 ₹349.00 ₹356.80 ₹344.05 ₹347.45 0.06% [₹0.20] 1,29,434
12-Jul-2022 ₹351.95 ₹356.70 ₹346.10 ₹347.25 -1.68% [-₹5.95] 1,17,079
11-Jul-2022 ₹347.45 ₹358.00 ₹345.05 ₹353.20 1.60% [₹5.55] 1,62,196
08-Jul-2022 ₹352.95 ₹353.95 ₹343.85 ₹347.65 0.09% [₹0.30] 1,20,144
07-Jul-2022 ₹350.00 ₹353.95 ₹344.05 ₹347.35 0.94% [₹3.25] 2,29,261
06-Jul-2022 ₹344.95 ₹350.00 ₹338.05 ₹344.10 0.20% [₹0.70] 2,35,786
05-Jul-2022 ₹343.50 ₹361.40 ₹341.15 ₹343.40 1.33% [₹4.50] 5,56,169
04-Jul-2022 ₹349.90 ₹353.25 ₹334.00 ₹338.90 -2.75% [-₹9.60] 2,75,744
01-Jul-2022 ₹348.40 ₹354.25 ₹343.70 ₹348.50 0.48% [₹1.65] 1,13,566
30-Jun-2022 ₹355.00 ₹362.80 ₹345.00 ₹346.85 -2.72% [-₹9.70] 1,79,444
29-Jun-2022 ₹349.00 ₹363.70 ₹338.00 ₹356.55 1.36% [₹4.80] 3,36,044
28-Jun-2022 ₹361.30 ₹364.50 ₹350.00 ₹351.75 -1.39% [-₹4.95] 3,06,561
27-Jun-2022 ₹329.95 ₹356.70 ₹327.40 ₹356.70 9.99% [₹32.40] 7,28,314
24-Jun-2022 ₹322.00 ₹329.85 ₹320.40 ₹324.30 1.81% [₹5.75] 1,63,211
22-Jun-2022 ₹318.00 ₹322.00 ₹312.65 ₹315.40 -0.88% [-₹2.80] 96,135
21-Jun-2022 ₹309.35 ₹324.00 ₹306.85 ₹318.20 4.36% [₹13.30] 1,92,900
20-Jun-2022 ₹324.40 ₹325.35 ₹300.55 ₹304.90 -5.78% [-₹18.70] 2,26,363
17-Jun-2022 ₹327.00 ₹333.85 ₹316.45 ₹323.60 -2.18% [-₹7.20] 6,83,322
16-Jun-2022 ₹359.00 ₹359.00 ₹317.60 ₹330.80 -5.59% [-₹19.60] 8,97,608
15-Jun-2022 ₹357.60 ₹359.15 ₹348.25 ₹350.40 -0.69% [-₹2.45] 2,70,049
14-Jun-2022 ₹355.00 ₹368.70 ₹350.10 ₹352.85 -1.16% [-₹4.15] 1,92,937
13-Jun-2022 ₹369.90 ₹369.90 ₹353.25 ₹357.00 -5.17% [-₹19.45] 2,22,406
10-Jun-2022 ₹375.00 ₹379.00 ₹373.20 ₹376.45 -0.65% [-₹2.45] 1,31,713
09-Jun-2022 ₹376.00 ₹380.45 ₹374.05 ₹378.90 -0.24% [-₹0.90] 1,46,888
08-Jun-2022 ₹381.40 ₹388.20 ₹374.60 ₹379.80 0.42% [₹1.60] 2,79,571
07-Jun-2022 ₹379.50 ₹381.70 ₹373.50 ₹378.20 -0.70% [-₹2.65] 1,87,944
06-Jun-2022 ₹379.00 ₹384.50 ₹371.10 ₹380.85 0.54% [₹2.05] 2,45,130
03-Jun-2022 ₹397.00 ₹397.00 ₹377.80 ₹378.80 -3.89% [-₹15.35] 3,27,620
02-Jun-2022 ₹378.00 ₹399.40 ₹377.25 ₹394.15 3.79% [₹14.40] 6,26,295
01-Jun-2022 ₹381.15 ₹385.95 ₹375.25 ₹379.75 0.32% [₹1.20] 3,88,364
31-May-2022 ₹387.00 ₹387.00 ₹373.00 ₹378.55 -2.18% [-₹8.45] 3,44,037
30-May-2022 ₹368.80 ₹389.85 ₹362.70 ₹387.00 7.10% [₹25.65] 8,58,741
27-May-2022 ₹362.70 ₹378.00 ₹355.60 ₹361.35 1.77% [₹6.30] 12,82,384
26-May-2022 ₹400.00 ₹400.00 ₹345.30 ₹355.05 -6.92% [-₹26.40] 33,93,734
25-May-2022 ₹434.00 ₹442.80 ₹374.75 ₹381.45 -11.46% [-₹49.35] 26,55,203
24-May-2022 ₹442.00 ₹458.00 ₹414.00 ₹430.80 -16.17% [-₹83.10] 54,28,346
23-May-2022 ₹525.00 ₹532.65 ₹509.25 ₹513.90 -1.36% [-₹7.10] 3,55,346
20-May-2022 ₹515.00 ₹527.60 ₹505.00 ₹521.00 3.19% [₹16.10] 4,20,620
19-May-2022 ₹510.00 ₹517.75 ₹502.00 ₹504.90 -3.46% [-₹18.10] 3,57,354
18-May-2022 ₹543.00 ₹543.00 ₹520.00 ₹523.00 -2.92% [-₹15.75] 5,21,617
17-May-2022 ₹506.00 ₹542.60 ₹499.70 ₹538.75 7.72% [₹38.60] 10,95,782
16-May-2022 ₹471.90 ₹506.75 ₹469.50 ₹500.15 6.22% [₹29.30] 8,82,784
13-May-2022 ₹484.90 ₹503.95 ₹464.35 ₹470.85 -2.15% [-₹10.35] 5,53,759
12-May-2022 ₹471.00 ₹486.00 ₹469.40 ₹481.20 0.32% [₹1.55] 5,53,815
11-May-2022 ₹496.50 ₹500.00 ₹462.00 ₹479.65 -2.77% [-₹13.65] 10,14,637
10-May-2022 ₹499.00 ₹521.90 ₹486.30 ₹493.30 -1.33% [-₹6.65] 11,95,774
09-May-2022 ₹507.40 ₹512.00 ₹495.00 ₹499.95 -2.67% [-₹13.70] 4,10,831
06-May-2022 ₹514.00 ₹519.70 ₹498.00 ₹513.65 -1.53% [-₹8.00] 7,28,297
05-May-2022 ₹536.70 ₹552.00 ₹518.80 ₹521.65 -1.92% [-₹10.20] 12,71,564
04-May-2022 ₹578.00 ₹585.85 ₹514.60 ₹531.85 -6.99% [-₹39.95] 25,68,966
02-May-2022 ₹527.80 ₹579.80 ₹520.20 ₹571.80 8.26% [₹43.65] 63,83,549
29-Apr-2022 ₹506.00 ₹543.90 ₹505.05 ₹528.15 5.03% [₹25.30] 29,80,187
28-Apr-2022 ₹488.00 ₹509.35 ₹485.10 ₹502.85 3.87% [₹18.75] 5,96,329
27-Apr-2022 ₹491.20 ₹496.55 ₹480.30 ₹484.10 -2.76% [-₹13.75] 3,27,710
26-Apr-2022 ₹497.90 ₹506.70 ₹494.25 ₹497.85 0.95% [₹4.70] 2,81,046
25-Apr-2022 ₹507.50 ₹507.50 ₹490.20 ₹493.15 -3.21% [-₹16.35] 5,08,116
22-Apr-2022 ₹518.00 ₹524.65 ₹506.05 ₹509.50 -2.68% [-₹14.05] 5,35,335
21-Apr-2022 ₹507.10 ₹527.00 ₹507.10 ₹523.55 4.10% [₹20.60] 9,45,095
20-Apr-2022 ₹515.10 ₹519.00 ₹500.55 ₹502.95 -1.19% [-₹6.05] 6,51,547
19-Apr-2022 ₹523.50 ₹540.65 ₹502.00 ₹509.00 -2.03% [-₹10.55] 17,79,685
18-Apr-2022 ₹515.00 ₹528.00 ₹507.00 ₹519.55 0.78% [₹4.00] 19,78,015
13-Apr-2022 ₹497.50 ₹518.30 ₹497.00 ₹515.55 5.87% [₹28.60] 23,92,318
12-Apr-2022 ₹474.95 ₹493.00 ₹466.00 ₹486.95 2.69% [₹12.75] 19,14,959
11-Apr-2022 ₹452.90 ₹482.30 ₹450.90 ₹474.20 4.83% [₹21.85] 21,56,172
08-Apr-2022 ₹445.90 ₹458.80 ₹443.40 ₹452.35 2.13% [₹9.45] 5,52,044
07-Apr-2022 ₹450.50 ₹463.95 ₹440.35 ₹442.90 -1.22% [-₹5.45] 6,00,090
06-Apr-2022 ₹446.90 ₹462.00 ₹445.75 ₹448.35 0.25% [₹1.10] 5,56,542
05-Apr-2022 ₹446.70 ₹457.40 ₹445.45 ₹447.25 0.78% [₹3.45] 4,53,261
04-Apr-2022 ₹453.30 ₹456.00 ₹441.55 ₹443.80 -1.32% [-₹5.95] 4,94,044
01-Apr-2022 ₹439.00 ₹458.80 ₹435.00 ₹449.75 2.65% [₹11.60] 12,36,696
31-Mar-2022 ₹442.40 ₹449.35 ₹435.00 ₹438.15 -0.45% [-₹2.00] 2,94,624
30-Mar-2022 ₹454.80 ₹458.85 ₹438.00 ₹440.15 -1.66% [-₹7.45] 3,99,977
29-Mar-2022 ₹439.85 ₹454.80 ₹439.85 ₹447.60 1.97% [₹8.65] 4,10,788
28-Mar-2022 ₹451.10 ₹451.30 ₹436.05 ₹438.95 -1.75% [-₹7.80] 3,18,976
25-Mar-2022 ₹454.90 ₹459.80 ₹445.05 ₹446.75 -1.08% [-₹4.90] 1,63,753
24-Mar-2022 ₹453.00 ₹456.95 ₹447.10 ₹451.65 -0.50% [-₹2.25] 2,00,056
23-Mar-2022 ₹462.55 ₹467.25 ₹451.00 ₹453.90 -1.37% [-₹6.30] 1,95,301
22-Mar-2022 ₹467.10 ₹467.10 ₹448.65 ₹460.20 -0.66% [-₹3.05] 3,89,211
21-Mar-2022 ₹465.95 ₹467.00 ₹456.25 ₹463.25 0.26% [₹1.20] 3,42,940
17-Mar-2022 ₹467.00 ₹472.30 ₹458.00 ₹462.05 0.09% [₹0.40] 3,73,029
16-Mar-2022 ₹457.00 ₹466.10 ₹456.40 ₹461.65 2.33% [₹10.50] 5,14,135
15-Mar-2022 ₹456.90 ₹459.65 ₹445.25 ₹451.15 -0.38% [-₹1.70] 4,04,513
14-Mar-2022 ₹468.05 ₹470.05 ₹452.00 ₹452.85 -2.72% [-₹12.65] 3,38,673
11-Mar-2022 ₹436.65 ₹473.60 ₹435.45 ₹465.50 7.73% [₹33.40] 9,39,780
10-Mar-2022 ₹452.70 ₹455.90 ₹426.00 ₹432.10 -2.43% [-₹10.75] 3,98,586
09-Mar-2022 ₹415.00 ₹446.00 ₹412.50 ₹442.85 7.66% [₹31.50] 6,37,721
08-Mar-2022 ₹410.25 ₹420.30 ₹400.10 ₹411.35 0.77% [₹3.15] 6,36,418
04-Mar-2022 ₹436.50 ₹438.10 ₹421.95 ₹423.80 -3.47% [-₹15.25] 5,98,161
03-Mar-2022 ₹454.50 ₹457.20 ₹435.25 ₹439.05 -2.12% [-₹9.50] 4,21,207
02-Mar-2022 ₹455.25 ₹459.90 ₹447.10 ₹448.55 -1.90% [-₹8.70] 5,20,670
28-Feb-2022 ₹458.80 ₹462.20 ₹447.00 ₹457.25 -0.85% [-₹3.90] 4,40,335
25-Feb-2022 ₹459.85 ₹466.90 ₹450.00 ₹461.15 3.68% [₹16.35] 5,33,489
24-Feb-2022 ₹444.00 ₹457.85 ₹435.00 ₹444.80 -4.89% [-₹22.85] 6,93,241
23-Feb-2022 ₹458.80 ₹470.00 ₹452.55 ₹467.65 3.99% [₹17.95] 6,20,099
22-Feb-2022 ₹445.00 ₹459.00 ₹430.00 ₹449.70 -2.48% [-₹11.45] 3,70,690
21-Feb-2022 ₹470.80 ₹470.80 ₹456.00 ₹461.15 -2.10% [-₹9.90] 2,10,086
18-Feb-2022 ₹471.95 ₹480.00 ₹469.15 ₹471.05 -0.73% [-₹3.45] 1,27,101
17-Feb-2022 ₹481.75 ₹487.00 ₹470.00 ₹474.50 -0.95% [-₹4.55] 2,38,261
16-Feb-2022 ₹479.95 ₹493.00 ₹471.90 ₹479.05 0.81% [₹3.85] 3,96,238
15-Feb-2022 ₹475.00 ₹484.00 ₹451.35 ₹475.20 1.80% [₹8.40] 5,98,177
14-Feb-2022 ₹481.00 ₹487.40 ₹465.00 ₹466.80 -5.09% [-₹25.05] 6,34,857
11-Feb-2022 ₹498.00 ₹500.50 ₹491.00 ₹491.85 -1.37% [-₹6.85] 4,09,488
10-Feb-2022 ₹522.95 ₹525.95 ₹494.10 ₹498.70 -4.64% [-₹24.25] 8,29,847
09-Feb-2022 ₹534.40 ₹539.00 ₹516.35 ₹522.95 1.23% [₹6.35] 7,90,879
08-Feb-2022 ₹534.90 ₹539.25 ₹509.55 ₹516.60 -2.81% [-₹14.95] 6,52,417
07-Feb-2022 ₹527.80 ₹541.70 ₹522.00 ₹531.55 0.54% [₹2.85] 9,66,765
04-Feb-2022 ₹532.00 ₹538.70 ₹521.05 ₹528.70 -0.43% [-₹2.30] 9,23,865
03-Feb-2022 ₹522.45 ₹548.50 ₹517.65 ₹531.00 2.20% [₹11.45] 16,73,924
02-Feb-2022 ₹529.00 ₹537.90 ₹518.00 ₹519.55 0.52% [₹2.70] 10,98,906
01-Feb-2022 ₹508.00 ₹522.30 ₹502.20 ₹516.85 1.95% [₹9.90] 5,05,423
31-Jan-2022 ₹518.60 ₹520.95 ₹503.60 ₹506.95 -1.02% [-₹5.25] 4,56,752
28-Jan-2022 ₹525.25 ₹536.00 ₹509.00 ₹512.20 -2.31% [-₹12.10] 5,34,719
27-Jan-2022 ₹492.00 ₹535.00 ₹486.15 ₹524.30 3.91% [₹19.75] 16,50,056
25-Jan-2022 ₹487.75 ₹514.70 ₹475.00 ₹504.55 1.39% [₹6.90] 12,58,249
24-Jan-2022 ₹534.00 ₹534.50 ₹485.50 ₹497.65 -6.67% [-₹35.55] 14,82,157
21-Jan-2022 ₹541.85 ₹561.10 ₹525.00 ₹533.20 -2.74% [-₹15.00] 24,11,181
20-Jan-2022 ₹533.30 ₹555.00 ₹530.85 ₹548.20 3.45% [₹18.30] 19,51,964
19-Jan-2022 ₹518.00 ₹533.25 ₹514.00 ₹529.90 2.46% [₹12.70] 15,64,835
18-Jan-2022 ₹527.00 ₹542.60 ₹512.85 ₹517.20 -1.10% [-₹5.75] 22,40,164
17-Jan-2022 ₹521.00 ₹534.00 ₹513.75 ₹522.95 0.83% [₹4.30] 14,87,313
14-Jan-2022 ₹520.00 ₹525.00 ₹510.60 ₹518.65 0.42% [₹2.15] 12,59,165
13-Jan-2022 ₹503.00 ₹523.80 ₹496.50 ₹516.50 3.20% [₹16.00] 24,94,473
12-Jan-2022 ₹516.00 ₹516.00 ₹498.10 ₹500.50 0.58% [₹2.90] 18,56,151
11-Jan-2022 ₹505.00 ₹518.65 ₹490.50 ₹497.60 5.87% [₹27.60] 25,55,912
10-Jan-2022 ₹466.10 ₹478.00 ₹464.00 ₹470.00 0.84% [₹3.90] 15,60,563
07-Jan-2022 ₹434.75 ₹472.95 ₹433.55 ₹466.10 7.78% [₹33.65] 11,23,478
06-Jan-2022 ₹434.00 ₹437.30 ₹430.75 ₹432.45 -1.32% [-₹5.80] 1,10,980
05-Jan-2022 ₹440.80 ₹443.30 ₹437.15 ₹438.25 -0.36% [-₹1.60] 98,752
04-Jan-2022 ₹445.25 ₹447.95 ₹435.75 ₹439.85 -1.64% [-₹7.35] 1,78,931
03-Jan-2022 ₹442.00 ₹451.00 ₹441.10 ₹447.20 1.19% [₹5.25] 3,00,913
31-Dec-2021 ₹421.30 ₹469.40 ₹420.35 ₹441.95 5.34% [₹22.40] 19,06,134
30-Dec-2021 ₹416.20 ₹426.45 ₹407.85 ₹419.55 0.79% [₹3.30] 1,68,767
29-Dec-2021 ₹416.00 ₹419.00 ₹411.00 ₹416.25 1.01% [₹4.15] 1,50,638
28-Dec-2021 ₹398.00 ₹419.00 ₹396.45 ₹412.10 4.18% [₹16.55] 3,65,154
27-Dec-2021 ₹399.00 ₹399.00 ₹391.00 ₹395.55 -1.12% [-₹4.50] 86,161
24-Dec-2021 ₹407.50 ₹407.60 ₹398.45 ₹400.05 -1.08% [-₹4.35] 64,538
23-Dec-2021 ₹407.95 ₹409.00 ₹402.60 ₹404.40 0.97% [₹3.90] 72,277
22-Dec-2021 ₹392.25 ₹404.45 ₹392.25 ₹400.50 2.63% [₹10.25] 77,569
21-Dec-2021 ₹396.95 ₹405.95 ₹386.15 ₹390.25 -1.43% [-₹5.65] 1,61,222
20-Dec-2021 ₹400.00 ₹401.00 ₹386.00 ₹395.90 -2.20% [-₹8.90] 1,55,364
17-Dec-2021 ₹417.90 ₹417.90 ₹400.10 ₹404.80 -2.84% [-₹11.85] 1,92,719
16-Dec-2021 ₹426.40 ₹427.75 ₹414.10 ₹416.65 -1.31% [-₹5.55] 1,32,375
15-Dec-2021 ₹422.55 ₹429.50 ₹420.00 ₹422.20 0.36% [₹1.50] 1,06,330
14-Dec-2021 ₹419.00 ₹424.00 ₹417.50 ₹420.70 0.05% [₹0.20] 74,637
13-Dec-2021 ₹427.20 ₹431.70 ₹419.50 ₹420.50 -1.15% [-₹4.90] 1,33,506
10-Dec-2021 ₹430.70 ₹432.30 ₹423.45 ₹425.40 -0.28% [-₹1.20] 1,01,135
09-Dec-2021 ₹436.00 ₹437.00 ₹422.20 ₹426.60 -1.69% [-₹7.35] 1,68,082
08-Dec-2021 ₹429.00 ₹439.80 ₹426.00 ₹433.95 2.13% [₹9.05] 2,13,887
07-Dec-2021 ₹423.00 ₹432.45 ₹418.30 ₹424.90 2.98% [₹12.30] 2,06,127
06-Dec-2021 ₹419.00 ₹425.80 ₹409.00 ₹412.60 -2.18% [-₹9.20] 1,67,865
03-Dec-2021 ₹420.15 ₹426.30 ₹420.15 ₹421.80 -0.15% [-₹0.65] 81,577
02-Dec-2021 ₹427.00 ₹429.50 ₹418.25 ₹422.45 -1.26% [-₹5.40] 1,72,956
01-Dec-2021 ₹424.95 ₹433.00 ₹417.00 ₹427.85 2.50% [₹10.45] 97,436