Sasken Technologies Limited [SASKEN]

Information Technology

31-Mar-2023
Open : ₹797.90
High : ₹797.90
Low : ₹784.75
Close : ₹786.60
0.54% [₹4.20]

Moving Average

NameValueAction
Simple Moving Average (9) 791.59 Sell
Simple Moving Average (21) 815.20 Sell
Simple Moving Average (25) 826.12 Sell
Simple Moving Average (50) 869.59 Sell
Simple Moving Average (100) 899.73 Sell
Simple Moving Average (200) 858.04 Sell
NameValueAction
Exponential Moving Average (9) 793.11 Sell
Exponential Moving Average (21) 815.48 Sell
Exponential Moving Average (25) 822.37 Sell
Exponential Moving Average (50) 851.78 Sell
Exponential Moving Average (100) 871.28 Sell
Exponential Moving Average (200) 895.60 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 793.83 - -
R3 807.90 802.90 790.22 806.33 -
R2 802.90 797.88 789.01 802.11 -
R1 794.75 794.77 787.81 793.18 792.25
P 789.75 789.75 789.75 788.96 788.50
S1 781.60 784.73 785.39 780.03 779.10
S2 776.60 781.62 784.19 802.11 -
S3 768.45 776.60 782.98 766.88 -
S4 - - 779.37 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹797.90 ₹797.90 ₹784.75 ₹786.60 0.54% [₹4.20] 8,260
29-Mar-2023 ₹783.30 ₹791.00 ₹773.65 ₹782.40 0.38% [₹3.00] 7,972
28-Mar-2023 ₹790.30 ₹790.30 ₹774.50 ₹779.40 -0.88% [-₹6.95] 5,524
27-Mar-2023 ₹800.75 ₹804.80 ₹782.00 ₹786.35 -1.80% [-₹14.40] 10,677
24-Mar-2023 ₹807.00 ₹810.35 ₹799.25 ₹800.75 -0.48% [-₹3.90] 3,659
23-Mar-2023 ₹808.45 ₹815.55 ₹798.45 ₹804.65 0.03% [₹0.25] 5,305
22-Mar-2023 ₹795.95 ₹809.85 ₹791.00 ₹804.40 1.57% [₹12.45] 5,262
21-Mar-2023 ₹791.80 ₹798.95 ₹789.65 ₹791.95 0.52% [₹4.10] 2,603
20-Mar-2023 ₹770.00 ₹803.90 ₹770.00 ₹787.85 -2.92% [-₹23.70] 5,411
17-Mar-2023 ₹816.00 ₹817.00 ₹796.10 ₹811.55 0.92% [₹7.40] 6,620
16-Mar-2023 ₹792.05 ₹810.35 ₹788.25 ₹804.15 1.27% [₹10.05] 8,532
15-Mar-2023 ₹788.25 ₹811.95 ₹782.40 ₹794.10 1.25% [₹9.80] 11,182
14-Mar-2023 ₹795.65 ₹799.60 ₹775.00 ₹784.30 -1.43% [-₹11.35] 15,470
13-Mar-2023 ₹823.00 ₹841.55 ₹788.00 ₹795.65 -5.11% [-₹42.85] 28,219
10-Mar-2023 ₹857.90 ₹857.90 ₹834.75 ₹838.50 -2.03% [-₹17.35] 7,009
09-Mar-2023 ₹864.55 ₹864.55 ₹854.00 ₹855.85 -0.51% [-₹4.35] 4,139
08-Mar-2023 ₹856.50 ₹864.75 ₹851.00 ₹860.20 0.43% [₹3.70] 5,211
06-Mar-2023 ₹865.20 ₹870.35 ₹852.80 ₹856.50 -0.62% [-₹5.35] 12,169
03-Mar-2023 ₹870.00 ₹875.95 ₹860.20 ₹861.85 -0.69% [-₹5.95] 5,996
02-Mar-2023 ₹864.45 ₹874.00 ₹862.05 ₹867.80 0.39% [₹3.35] 5,716
01-Mar-2023 ₹869.45 ₹871.90 ₹854.05 ₹864.45 -0.08% [-₹0.65] 7,961
28-Feb-2023 ₹874.00 ₹874.05 ₹848.00 ₹865.10 -0.82% [-₹7.15] 5,226
27-Feb-2023 ₹899.35 ₹899.35 ₹870.00 ₹872.25 -2.53% [-₹22.60] 6,856
24-Feb-2023 ₹904.25 ₹912.15 ₹891.00 ₹894.85 -0.74% [-₹6.65] 4,863
23-Feb-2023 ₹910.00 ₹917.50 ₹899.25 ₹901.50 -0.83% [-₹7.50] 3,531
22-Feb-2023 ₹928.70 ₹928.70 ₹903.00 ₹909.00 -1.63% [-₹15.05] 4,602
21-Feb-2023 ₹922.00 ₹943.80 ₹918.00 ₹924.05 0.51% [₹4.70] 4,967
20-Feb-2023 ₹917.90 ₹944.45 ₹909.50 ₹919.35 0.66% [₹6.05] 33,853
17-Feb-2023 ₹927.00 ₹927.00 ₹911.00 ₹913.30 -1.00% [-₹9.25] 4,906
16-Feb-2023 ₹921.75 ₹930.20 ₹918.00 ₹922.55 0.30% [₹2.80] 11,614
15-Feb-2023 ₹913.00 ₹931.15 ₹909.10 ₹919.75 0.34% [₹3.10] 7,647
14-Feb-2023 ₹911.00 ₹940.65 ₹901.20 ₹916.65 1.30% [₹11.80] 15,336
13-Feb-2023 ₹896.00 ₹909.00 ₹895.10 ₹904.85 -0.24% [-₹2.20] 5,354
10-Feb-2023 ₹918.95 ₹918.95 ₹905.00 ₹907.05 -0.93% [-₹8.55] 3,696
09-Feb-2023 ₹894.00 ₹919.00 ₹894.00 ₹915.60 1.77% [₹15.90] 12,578
08-Feb-2023 ₹894.35 ₹909.85 ₹890.10 ₹899.70 1.10% [₹9.80] 6,289
07-Feb-2023 ₹901.20 ₹903.30 ₹888.00 ₹889.90 -0.76% [-₹6.80] 4,891
06-Feb-2023 ₹902.10 ₹907.60 ₹893.70 ₹896.70 -0.94% [-₹8.50] 2,642
03-Feb-2023 ₹907.70 ₹914.45 ₹895.00 ₹905.20 0.23% [₹2.05] 5,150
02-Feb-2023 ₹895.40 ₹919.90 ₹895.40 ₹903.15 0.87% [₹7.75] 6,995
01-Feb-2023 ₹916.05 ₹925.00 ₹885.00 ₹895.40 -1.60% [-₹14.60] 7,668
31-Jan-2023 ₹924.70 ₹924.70 ₹905.80 ₹910.00 -1.09% [-₹10.05] 3,422
30-Jan-2023 ₹880.05 ₹926.90 ₹880.05 ₹920.05 2.57% [₹23.05] 6,268
27-Jan-2023 ₹910.10 ₹935.10 ₹884.90 ₹897.00 -2.48% [-₹22.85] 8,562
25-Jan-2023 ₹915.00 ₹937.00 ₹899.30 ₹919.85 -2.81% [-₹26.60] 26,658
24-Jan-2023 ₹941.00 ₹959.75 ₹932.60 ₹946.45 0.58% [₹5.45] 9,837
23-Jan-2023 ₹915.00 ₹949.00 ₹905.45 ₹941.00 3.32% [₹30.25] 18,610
20-Jan-2023 ₹927.55 ₹931.95 ₹908.00 ₹910.75 -1.49% [-₹13.80] 4,998
19-Jan-2023 ₹907.35 ₹933.00 ₹905.70 ₹924.55 1.08% [₹9.85] 5,392
18-Jan-2023 ₹900.00 ₹922.00 ₹900.00 ₹914.70 1.16% [₹10.50] 5,636
17-Jan-2023 ₹909.55 ₹913.50 ₹899.00 ₹904.20 -0.09% [-₹0.80] 6,111
16-Jan-2023 ₹906.25 ₹917.40 ₹900.00 ₹905.00 0.37% [₹3.30] 5,579
13-Jan-2023 ₹921.75 ₹921.75 ₹899.50 ₹901.70 -0.79% [-₹7.15] 4,567
12-Jan-2023 ₹920.00 ₹921.95 ₹903.45 ₹908.85 -1.38% [-₹12.75] 6,903
11-Jan-2023 ₹891.90 ₹932.00 ₹890.00 ₹921.60 3.41% [₹30.40] 13,813
10-Jan-2023 ₹902.00 ₹902.00 ₹872.85 ₹891.20 -0.92% [-₹8.25] 4,598
09-Jan-2023 ₹885.70 ₹902.00 ₹885.70 ₹899.45 2.07% [₹18.20] 6,528
06-Jan-2023 ₹885.00 ₹892.55 ₹880.00 ₹881.25 -0.82% [-₹7.30] 6,589
05-Jan-2023 ₹902.00 ₹914.70 ₹882.00 ₹888.55 -1.49% [-₹13.45] 12,187
04-Jan-2023 ₹903.15 ₹919.15 ₹890.50 ₹902.00 0.03% [₹0.30] 7,248
03-Jan-2023 ₹882.65 ₹905.85 ₹882.65 ₹901.70 1.08% [₹9.60] 6,616
02-Jan-2023 ₹909.90 ₹909.90 ₹880.55 ₹892.10 -1.64% [-₹14.90] 13,371
30-Dec-2022 ₹895.20 ₹914.35 ₹895.20 ₹907.00 1.83% [₹16.30] 11,729
29-Dec-2022 ₹899.00 ₹899.35 ₹884.05 ₹890.70 -0.60% [-₹5.35] 5,567
28-Dec-2022 ₹901.60 ₹909.50 ₹893.05 ₹896.05 -0.62% [-₹5.55] 5,571
27-Dec-2022 ₹903.05 ₹914.20 ₹896.10 ₹901.60 0.34% [₹3.05] 11,254
26-Dec-2022 ₹870.00 ₹904.95 ₹870.00 ₹898.55 2.13% [₹18.70] 6,663
23-Dec-2022 ₹908.20 ₹912.25 ₹874.50 ₹879.85 -4.52% [-₹41.70] 13,809
22-Dec-2022 ₹942.30 ₹942.30 ₹907.00 ₹921.55 -1.71% [-₹16.05] 14,745
21-Dec-2022 ₹980.80 ₹984.75 ₹930.00 ₹937.60 -3.92% [-₹38.30] 17,542
20-Dec-2022 ₹990.00 ₹992.25 ₹966.55 ₹975.90 -1.75% [-₹17.40] 9,382
19-Dec-2022 ₹954.55 ₹997.95 ₹954.55 ₹993.30 3.02% [₹29.10] 13,274
16-Dec-2022 ₹963.05 ₹977.40 ₹960.00 ₹964.20 -1.68% [-₹16.50] 8,821
15-Dec-2022 ₹1,001.70 ₹1,001.70 ₹976.20 ₹980.70 -1.61% [-₹16.00] 11,335
14-Dec-2022 ₹996.00 ₹1,008.00 ₹989.80 ₹996.70 0.89% [₹8.80] 18,220
13-Dec-2022 ₹974.00 ₹999.00 ₹974.00 ₹987.90 1.34% [₹13.10] 17,404
12-Dec-2022 ₹969.00 ₹979.00 ₹954.00 ₹974.80 -0.06% [-₹0.60] 25,330
09-Dec-2022 ₹1,010.00 ₹1,025.00 ₹965.00 ₹975.40 -2.70% [-₹27.05] 27,089
08-Dec-2022 ₹986.95 ₹1,010.80 ₹980.05 ₹1,002.45 1.76% [₹17.30] 11,166
07-Dec-2022 ₹1,011.00 ₹1,011.00 ₹976.25 ₹985.15 -2.25% [-₹22.70] 11,162
06-Dec-2022 ₹1,004.00 ₹1,021.00 ₹993.50 ₹1,007.85 0.64% [₹6.45] 12,754
05-Dec-2022 ₹1,020.30 ₹1,027.00 ₹995.00 ₹1,001.40 -1.32% [-₹13.40] 19,140
02-Dec-2022 ₹1,031.60 ₹1,038.25 ₹1,010.00 ₹1,014.80 -1.63% [-₹16.80] 31,167
01-Dec-2022 ₹998.00 ₹1,040.00 ₹982.25 ₹1,031.60 4.95% [₹48.70] 88,453
30-Nov-2022 ₹962.00 ₹999.00 ₹962.00 ₹982.90 1.98% [₹19.05] 64,843
29-Nov-2022 ₹919.90 ₹987.90 ₹914.95 ₹963.85 5.10% [₹46.75] 1,63,338
28-Nov-2022 ₹905.00 ₹925.00 ₹901.95 ₹917.10 1.40% [₹12.65] 11,094
25-Nov-2022 ₹923.90 ₹927.60 ₹900.90 ₹904.45 -1.62% [-₹14.85] 7,124
24-Nov-2022 ₹909.75 ₹924.75 ₹893.85 ₹919.30 1.56% [₹14.10] 10,310
23-Nov-2022 ₹900.00 ₹909.00 ₹898.00 ₹905.20 1.20% [₹10.70] 6,126
22-Nov-2022 ₹898.00 ₹904.90 ₹889.35 ₹894.50 -0.53% [-₹4.75] 6,072
21-Nov-2022 ₹908.50 ₹910.30 ₹896.00 ₹899.25 -0.76% [-₹6.85] 3,347
18-Nov-2022 ₹913.00 ₹913.00 ₹902.05 ₹906.10 -0.34% [-₹3.10] 2,746
17-Nov-2022 ₹917.05 ₹926.00 ₹902.00 ₹909.20 -0.36% [-₹3.25] 9,899
14-Nov-2022 ₹922.00 ₹925.05 ₹909.00 ₹916.05 0.74% [₹6.75] 13,594
11-Nov-2022 ₹882.00 ₹925.00 ₹882.00 ₹909.30 4.14% [₹36.15] 24,961
10-Nov-2022 ₹875.05 ₹890.95 ₹871.05 ₹873.15 -0.17% [-₹1.45] 7,064
09-Nov-2022 ₹898.75 ₹898.75 ₹870.05 ₹874.60 -2.20% [-₹19.65] 10,660
07-Nov-2022 ₹906.05 ₹915.05 ₹890.00 ₹894.25 -0.80% [-₹7.25] 7,947
04-Nov-2022 ₹902.50 ₹910.90 ₹900.00 ₹901.50 -0.08% [-₹0.75] 5,024
03-Nov-2022 ₹910.05 ₹916.95 ₹895.00 ₹902.25 -0.36% [-₹3.25] 10,424
31-Oct-2022 ₹927.00 ₹928.90 ₹891.10 ₹900.95 -3.21% [-₹29.90] 16,909
27-Oct-2022 ₹949.00 ₹950.00 ₹921.10 ₹935.35 -1.15% [-₹10.85] 45,126
25-Oct-2022 ₹917.00 ₹970.00 ₹915.00 ₹946.20 3.46% [₹31.65] 2,00,264
24-Oct-2022 ₹871.00 ₹940.00 ₹857.10 ₹914.55 15.99% [₹126.05] 1,53,459
20-Oct-2022 ₹813.50 ₹826.55 ₹775.05 ₹781.70 -3.90% [-₹31.75] 43,340
19-Oct-2022 ₹820.10 ₹822.45 ₹812.20 ₹813.45 -0.68% [-₹5.55] 4,912
18-Oct-2022 ₹819.50 ₹827.60 ₹812.60 ₹819.00 -0.54% [-₹4.45] 5,226
17-Oct-2022 ₹831.40 ₹831.40 ₹812.85 ₹823.45 -0.46% [-₹3.80] 9,822
14-Oct-2022 ₹825.80 ₹836.00 ₹815.05 ₹827.25 0.68% [₹5.60] 5,204
13-Oct-2022 ₹821.45 ₹835.00 ₹800.20 ₹821.65 0.53% [₹4.30] 10,354
12-Oct-2022 ₹834.60 ₹834.60 ₹815.00 ₹817.35 -1.57% [-₹13.05] 3,899
11-Oct-2022 ₹826.70 ₹844.95 ₹821.65 ₹830.40 0.95% [₹7.85] 4,992
10-Oct-2022 ₹835.30 ₹836.30 ₹820.00 ₹822.55 -2.33% [-₹19.60] 5,564
07-Oct-2022 ₹827.45 ₹855.40 ₹827.45 ₹842.15 1.78% [₹14.70] 7,221
06-Oct-2022 ₹815.90 ₹835.00 ₹815.55 ₹827.45 1.09% [₹8.90] 3,638
04-Oct-2022 ₹814.00 ₹825.00 ₹802.00 ₹818.55 1.32% [₹10.70] 5,364
03-Oct-2022 ₹813.35 ₹813.35 ₹802.00 ₹807.85 -0.18% [-₹1.45] 3,556
30-Sep-2022 ₹820.00 ₹820.00 ₹802.00 ₹809.30 0.21% [₹1.70] 3,554
29-Sep-2022 ₹812.20 ₹823.85 ₹802.00 ₹807.60 -0.07% [-₹0.55] 2,896
28-Sep-2022 ₹800.00 ₹830.05 ₹794.80 ₹808.15 -0.40% [-₹3.25] 3,956
26-Sep-2022 ₹835.00 ₹835.00 ₹795.05 ₹805.05 -3.10% [-₹25.75] 9,995
23-Sep-2022 ₹849.20 ₹857.10 ₹825.55 ₹830.80 -2.17% [-₹18.40] 7,908
22-Sep-2022 ₹848.85 ₹856.30 ₹842.15 ₹849.20 0.47% [₹4.00] 5,496
21-Sep-2022 ₹878.70 ₹889.95 ₹840.05 ₹845.20 -3.81% [-₹33.50] 15,739
20-Sep-2022 ₹876.10 ₹883.45 ₹871.00 ₹878.70 0.99% [₹8.65] 9,891
19-Sep-2022 ₹891.10 ₹894.95 ₹867.00 ₹870.05 -2.36% [-₹21.05] 8,453
16-Sep-2022 ₹937.00 ₹950.00 ₹881.00 ₹891.10 -3.99% [-₹37.05] 34,407
15-Sep-2022 ₹881.60 ₹940.00 ₹881.10 ₹928.15 5.81% [₹50.95] 55,233
14-Sep-2022 ₹866.60 ₹881.85 ₹858.80 ₹877.20 -0.30% [-₹2.60] 9,216
13-Sep-2022 ₹880.05 ₹899.00 ₹871.00 ₹879.80 0.29% [₹2.55] 25,784
12-Sep-2022 ₹865.00 ₹887.95 ₹865.00 ₹877.25 1.73% [₹14.95] 15,542
09-Sep-2022 ₹855.05 ₹868.00 ₹845.95 ₹862.30 1.32% [₹11.20] 13,408
08-Sep-2022 ₹856.00 ₹870.00 ₹848.00 ₹851.10 -0.53% [-₹4.55] 9,310
07-Sep-2022 ₹850.00 ₹869.90 ₹841.55 ₹855.65 -0.11% [-₹0.95] 11,915
06-Sep-2022 ₹827.85 ₹879.80 ₹820.25 ₹856.60 3.99% [₹32.90] 29,072
05-Sep-2022 ₹845.00 ₹845.00 ₹820.05 ₹823.70 0.51% [₹4.20] 7,580
02-Sep-2022 ₹830.85 ₹830.85 ₹816.10 ₹819.50 -0.87% [-₹7.20] 6,295
01-Sep-2022 ₹826.00 ₹830.95 ₹817.55 ₹826.70 -0.24% [-₹1.95] 4,864
30-Aug-2022 ₹833.20 ₹845.50 ₹825.30 ₹828.65 -0.05% [-₹0.40] 7,772
29-Aug-2022 ₹811.95 ₹850.00 ₹802.45 ₹829.05 -0.67% [-₹5.60] 30,474
26-Aug-2022 ₹836.15 ₹854.00 ₹825.20 ₹834.65 -0.18% [-₹1.50] 10,644
25-Aug-2022 ₹835.45 ₹842.00 ₹831.25 ₹836.15 0.59% [₹4.90] 5,856
24-Aug-2022 ₹839.90 ₹843.00 ₹828.05 ₹831.25 -0.53% [-₹4.45] 3,823
23-Aug-2022 ₹797.10 ₹844.95 ₹797.10 ₹835.70 2.62% [₹21.30] 8,066
22-Aug-2022 ₹830.50 ₹830.50 ₹806.00 ₹814.40 -2.66% [-₹22.25] 7,552
19-Aug-2022 ₹833.00 ₹845.00 ₹832.20 ₹836.65 0.69% [₹5.75] 5,551
18-Aug-2022 ₹840.15 ₹848.70 ₹825.20 ₹830.90 -1.61% [-₹13.60] 31,806
17-Aug-2022 ₹850.45 ₹850.45 ₹836.15 ₹844.50 -0.31% [-₹2.65] 14,495
16-Aug-2022 ₹853.80 ₹855.00 ₹833.75 ₹847.15 0.33% [₹2.75] 31,886
12-Aug-2022 ₹796.00 ₹849.00 ₹796.00 ₹844.40 5.02% [₹40.40] 46,252
11-Aug-2022 ₹777.00 ₹819.00 ₹777.00 ₹804.00 3.35% [₹26.05] 20,607
10-Aug-2022 ₹775.65 ₹790.00 ₹771.30 ₹777.95 0.80% [₹6.20] 6,632
05-Aug-2022 ₹792.50 ₹794.45 ₹776.55 ₹787.85 -0.59% [-₹4.70] 10,629
04-Aug-2022 ₹781.50 ₹797.80 ₹781.50 ₹792.55 0.42% [₹3.30] 7,635
03-Aug-2022 ₹794.45 ₹799.85 ₹772.40 ₹789.25 -0.15% [-₹1.20] 9,512
02-Aug-2022 ₹794.00 ₹825.00 ₹781.50 ₹790.45 -0.46% [-₹3.65] 32,176
01-Aug-2022 ₹797.00 ₹805.00 ₹788.45 ₹794.10 1.11% [₹8.75] 14,880
29-Jul-2022 ₹792.95 ₹798.70 ₹778.05 ₹785.35 -0.46% [-₹3.65] 15,079
28-Jul-2022 ₹789.50 ₹806.50 ₹776.20 ₹789.00 0.44% [₹3.45] 14,024
27-Jul-2022 ₹778.35 ₹790.30 ₹778.35 ₹785.55 -0.08% [-₹0.65] 6,209
26-Jul-2022 ₹791.00 ₹794.15 ₹780.00 ₹786.20 -0.50% [-₹3.95] 5,333
25-Jul-2022 ₹787.05 ₹808.20 ₹776.85 ₹790.15 0.90% [₹7.05] 19,422
22-Jul-2022 ₹792.70 ₹799.95 ₹777.95 ₹783.10 -0.72% [-₹5.65] 23,295
21-Jul-2022 ₹805.00 ₹807.40 ₹767.70 ₹788.75 -6.43% [-₹54.20] 1,16,086
20-Jul-2022 ₹819.45 ₹870.00 ₹812.20 ₹842.95 3.65% [₹29.65] 36,360
19-Jul-2022 ₹792.90 ₹820.00 ₹792.80 ₹813.30 2.90% [₹22.95] 12,051
18-Jul-2022 ₹779.70 ₹794.55 ₹779.70 ₹790.35 1.74% [₹13.50] 5,264
15-Jul-2022 ₹788.05 ₹788.75 ₹768.65 ₹776.85 -1.27% [-₹10.00] 6,470
14-Jul-2022 ₹800.00 ₹800.80 ₹785.15 ₹786.85 -2.31% [-₹18.60] 4,177
13-Jul-2022 ₹818.15 ₹821.45 ₹800.55 ₹805.45 -1.06% [-₹8.60] 5,156
12-Jul-2022 ₹812.00 ₹825.00 ₹806.70 ₹814.05 -1.24% [-₹10.20] 5,987
11-Jul-2022 ₹802.00 ₹825.00 ₹792.95 ₹824.25 1.70% [₹13.75] 13,524
08-Jul-2022 ₹790.15 ₹825.00 ₹788.85 ₹810.50 3.09% [₹24.30] 19,892
07-Jul-2022 ₹776.30 ₹795.00 ₹773.60 ₹786.20 1.79% [₹13.80] 8,386
06-Jul-2022 ₹780.75 ₹791.65 ₹766.00 ₹772.40 -0.57% [-₹4.45] 6,876
05-Jul-2022 ₹769.15 ₹789.95 ₹758.00 ₹776.85 1.51% [₹11.55] 6,067
04-Jul-2022 ₹765.15 ₹774.00 ₹759.60 ₹765.30 0.53% [₹4.00] 4,006
01-Jul-2022 ₹769.15 ₹771.60 ₹744.05 ₹761.30 -1.06% [-₹8.15] 5,480
30-Jun-2022 ₹770.00 ₹779.25 ₹765.10 ₹769.45 -0.51% [-₹3.95] 4,247
29-Jun-2022 ₹787.10 ₹789.05 ₹770.80 ₹773.40 -1.84% [-₹14.50] 6,809
28-Jun-2022 ₹800.00 ₹800.00 ₹785.05 ₹787.90 -1.16% [-₹9.25] 4,178
27-Jun-2022 ₹800.00 ₹809.65 ₹783.15 ₹797.15 1.76% [₹13.75] 20,393
24-Jun-2022 ₹757.00 ₹789.95 ₹757.00 ₹783.40 2.47% [₹18.85] 8,319
22-Jun-2022 ₹770.50 ₹771.15 ₹735.00 ₹738.90 -3.62% [-₹27.75] 6,540
21-Jun-2022 ₹731.00 ₹774.95 ₹730.65 ₹766.65 4.99% [₹36.45] 7,129
20-Jun-2022 ₹748.80 ₹755.00 ₹725.05 ₹730.20 -1.99% [-₹14.85] 6,499
17-Jun-2022 ₹765.05 ₹771.65 ₹736.00 ₹745.05 -2.98% [-₹22.90] 8,790
16-Jun-2022 ₹775.00 ₹793.95 ₹765.00 ₹767.95 -1.15% [-₹8.95] 10,437
15-Jun-2022 ₹788.00 ₹797.90 ₹775.00 ₹776.90 -1.73% [-₹13.65] 4,177
14-Jun-2022 ₹772.55 ₹803.70 ₹771.15 ₹790.55 2.74% [₹21.05] 9,325
13-Jun-2022 ₹781.05 ₹781.05 ₹760.05 ₹769.50 -1.48% [-₹11.55] 14,124
10-Jun-2022 ₹790.00 ₹790.00 ₹777.10 ₹781.05 -1.26% [-₹9.95] 3,237
09-Jun-2022 ₹784.00 ₹795.55 ₹781.70 ₹791.00 0.78% [₹6.10] 4,178
08-Jun-2022 ₹788.75 ₹796.00 ₹781.00 ₹784.90 0.01% [₹0.10] 4,521
07-Jun-2022 ₹780.00 ₹795.85 ₹780.00 ₹784.80 -0.98% [-₹7.75] 3,277
06-Jun-2022 ₹832.20 ₹832.20 ₹789.35 ₹792.55 -1.51% [-₹12.15] 5,792
03-Jun-2022 ₹815.90 ₹834.00 ₹801.30 ₹804.70 -0.87% [-₹7.10] 8,567
02-Jun-2022 ₹795.15 ₹819.55 ₹781.55 ₹811.80 1.63% [₹13.05] 11,802
01-Jun-2022 ₹799.95 ₹807.00 ₹785.50 ₹798.75 0.73% [₹5.75] 6,341
31-May-2022 ₹797.00 ₹798.80 ₹782.65 ₹793.00 -0.98% [-₹7.85] 9,761
30-May-2022 ₹771.45 ₹807.25 ₹761.25 ₹800.85 5.88% [₹44.50] 13,749
27-May-2022 ₹750.10 ₹777.85 ₹748.05 ₹756.35 1.34% [₹10.00] 11,410
26-May-2022 ₹735.90 ₹751.35 ₹728.15 ₹746.35 1.74% [₹12.80] 7,839
25-May-2022 ₹758.00 ₹758.00 ₹730.00 ₹733.55 -2.74% [-₹20.65] 5,949
24-May-2022 ₹790.00 ₹794.95 ₹743.90 ₹754.20 -4.27% [-₹33.65] 13,153
23-May-2022 ₹798.50 ₹810.05 ₹772.20 ₹787.85 -0.75% [-₹5.95] 15,309
20-May-2022 ₹805.00 ₹815.45 ₹789.95 ₹793.80 -0.06% [-₹0.50] 8,910
19-May-2022 ₹813.45 ₹815.00 ₹790.00 ₹794.30 -4.06% [-₹33.60] 11,574
18-May-2022 ₹785.55 ₹868.00 ₹775.30 ₹827.90 7.49% [₹57.70] 1,08,953
17-May-2022 ₹760.00 ₹785.00 ₹741.55 ₹770.20 1.14% [₹8.70] 10,994
16-May-2022 ₹740.00 ₹763.00 ₹740.00 ₹761.50 1.86% [₹13.90] 4,412
13-May-2022 ₹749.60 ₹785.90 ₹739.55 ₹747.60 0.23% [₹1.75] 15,802
12-May-2022 ₹756.95 ₹759.75 ₹718.00 ₹745.85 -0.97% [-₹7.30] 14,311
11-May-2022 ₹754.25 ₹764.35 ₹725.00 ₹753.15 0.36% [₹2.70] 15,447
10-May-2022 ₹766.10 ₹772.75 ₹745.00 ₹750.45 -1.55% [-₹11.80] 14,476
09-May-2022 ₹785.00 ₹785.00 ₹751.55 ₹762.25 -2.85% [-₹22.35] 15,193
06-May-2022 ₹760.00 ₹791.45 ₹760.00 ₹784.60 -0.44% [-₹3.50] 14,374
05-May-2022 ₹801.05 ₹815.25 ₹785.00 ₹788.10 -1.08% [-₹8.60] 20,043
04-May-2022 ₹810.70 ₹816.15 ₹794.50 ₹796.70 -1.23% [-₹9.95] 13,874
02-May-2022 ₹825.00 ₹825.00 ₹802.55 ₹806.65 -2.44% [-₹20.15] 21,522
29-Apr-2022 ₹835.20 ₹844.35 ₹823.00 ₹826.80 -0.51% [-₹4.20] 9,379
28-Apr-2022 ₹845.00 ₹845.00 ₹824.80 ₹831.00 -0.34% [-₹2.85] 15,459
27-Apr-2022 ₹830.00 ₹859.00 ₹812.00 ₹833.85 1.95% [₹15.95] 48,285
26-Apr-2022 ₹859.00 ₹870.00 ₹801.95 ₹817.90 -4.04% [-₹34.45] 1,03,513
25-Apr-2022 ₹895.60 ₹899.90 ₹843.95 ₹852.35 -4.35% [-₹38.75] 29,327
22-Apr-2022 ₹896.00 ₹898.85 ₹872.55 ₹891.10 -4.41% [-₹41.15] 73,814
21-Apr-2022 ₹922.20 ₹936.10 ₹920.15 ₹932.25 1.60% [₹14.65] 12,323
20-Apr-2022 ₹910.00 ₹929.00 ₹910.00 ₹917.60 0.55% [₹5.00] 8,165
19-Apr-2022 ₹918.25 ₹927.45 ₹910.00 ₹912.60 -0.11% [-₹1.05] 10,530
18-Apr-2022 ₹930.00 ₹933.75 ₹903.00 ₹913.65 -2.24% [-₹20.95] 10,853
13-Apr-2022 ₹957.05 ₹964.85 ₹930.05 ₹934.60 -1.85% [-₹17.65] 35,438
12-Apr-2022 ₹968.00 ₹973.25 ₹946.50 ₹952.25 -1.68% [-₹16.30] 12,739
11-Apr-2022 ₹961.40 ₹975.00 ₹961.00 ₹968.55 1.25% [₹11.95] 14,876
08-Apr-2022 ₹957.25 ₹967.80 ₹950.00 ₹956.60 -0.07% [-₹0.65] 9,861
07-Apr-2022 ₹957.95 ₹975.00 ₹946.85 ₹957.25 -0.18% [-₹1.70] 14,141
06-Apr-2022 ₹969.00 ₹988.00 ₹946.10 ₹958.95 -1.42% [-₹13.80] 25,600
05-Apr-2022 ₹960.60 ₹986.50 ₹949.10 ₹972.75 1.60% [₹15.30] 29,815
04-Apr-2022 ₹950.00 ₹964.95 ₹949.35 ₹957.45 1.16% [₹11.00] 11,567
01-Apr-2022 ₹921.90 ₹957.80 ₹914.55 ₹946.45 3.18% [₹29.15] 10,599
31-Mar-2022 ₹928.15 ₹932.50 ₹916.05 ₹917.30 -0.67% [-₹6.20] 8,104
30-Mar-2022 ₹925.55 ₹939.65 ₹913.80 ₹923.50 0.10% [₹0.95] 12,503
29-Mar-2022 ₹919.00 ₹933.00 ₹909.20 ₹922.55 1.28% [₹11.65] 15,164
28-Mar-2022 ₹936.00 ₹938.85 ₹908.60 ₹910.90 -2.73% [-₹25.55] 12,547
25-Mar-2022 ₹942.85 ₹950.20 ₹934.00 ₹936.45 -0.68% [-₹6.40] 8,564
24-Mar-2022 ₹942.50 ₹953.15 ₹940.00 ₹942.85 -0.11% [-₹1.05] 14,354
23-Mar-2022 ₹960.00 ₹992.00 ₹941.50 ₹943.90 -1.38% [-₹13.25] 33,943
22-Mar-2022 ₹955.00 ₹959.00 ₹939.20 ₹957.15 0.59% [₹5.65] 16,248
21-Mar-2022 ₹947.55 ₹965.00 ₹940.85 ₹951.50 0.63% [₹5.95] 15,839
17-Mar-2022 ₹940.00 ₹955.30 ₹930.80 ₹945.55 2.03% [₹18.85] 18,590
16-Mar-2022 ₹916.35 ₹930.85 ₹916.35 ₹926.70 1.64% [₹14.95] 6,841
15-Mar-2022 ₹930.00 ₹937.00 ₹907.10 ₹911.75 -1.68% [-₹15.55] 8,802
14-Mar-2022 ₹921.40 ₹935.00 ₹913.85 ₹927.30 0.64% [₹5.90] 12,640
11-Mar-2022 ₹952.00 ₹958.55 ₹913.30 ₹921.40 -3.36% [-₹32.05] 18,832
10-Mar-2022 ₹965.00 ₹965.00 ₹946.50 ₹953.45 1.27% [₹11.95] 10,789
09-Mar-2022 ₹936.00 ₹958.00 ₹933.00 ₹941.50 1.13% [₹10.55] 15,897
08-Mar-2022 ₹911.00 ₹936.00 ₹910.35 ₹930.95 1.94% [₹17.75] 17,929
04-Mar-2022 ₹899.90 ₹905.20 ₹885.05 ₹899.05 -0.85% [-₹7.75] 18,774
03-Mar-2022 ₹902.85 ₹916.00 ₹902.80 ₹906.80 0.94% [₹8.45] 12,887
02-Mar-2022 ₹898.65 ₹917.65 ₹888.60 ₹898.35 0.47% [₹4.20] 14,997
28-Feb-2022 ₹883.95 ₹900.00 ₹864.05 ₹894.15 1.59% [₹14.00] 16,611
25-Feb-2022 ₹855.00 ₹888.05 ₹855.00 ₹880.15 3.87% [₹32.80] 13,840
24-Feb-2022 ₹870.00 ₹880.55 ₹843.00 ₹847.35 -5.26% [-₹47.05] 25,704
23-Feb-2022 ₹902.25 ₹921.00 ₹892.00 ₹894.40 0.34% [₹3.00] 58,429
22-Feb-2022 ₹884.00 ₹897.70 ₹873.75 ₹891.40 -0.18% [-₹1.60] 19,803
21-Feb-2022 ₹906.25 ₹909.95 ₹882.00 ₹893.00 -1.74% [-₹15.80] 16,768
18-Feb-2022 ₹930.55 ₹937.10 ₹901.05 ₹908.80 -2.83% [-₹26.50] 29,011
17-Feb-2022 ₹939.00 ₹945.00 ₹930.00 ₹935.30 -0.04% [-₹0.40] 13,539
16-Feb-2022 ₹929.25 ₹945.00 ₹929.25 ₹935.70 1.36% [₹12.60] 24,583
15-Feb-2022 ₹918.00 ₹942.00 ₹902.00 ₹923.10 1.07% [₹9.75] 54,621
14-Feb-2022 ₹936.05 ₹963.70 ₹902.00 ₹913.35 -6.06% [-₹58.90] 37,120
11-Feb-2022 ₹952.00 ₹980.90 ₹946.00 ₹972.25 1.35% [₹12.95] 26,238
10-Feb-2022 ₹992.40 ₹993.50 ₹950.40 ₹959.30 -2.96% [-₹29.25] 57,094
09-Feb-2022 ₹992.45 ₹1,006.70 ₹985.10 ₹988.55 0.11% [₹1.05] 11,091
08-Feb-2022 ₹1,009.25 ₹1,009.25 ₹977.15 ₹987.50 -1.43% [-₹14.35] 20,289
07-Feb-2022 ₹1,004.80 ₹1,016.95 ₹996.00 ₹1,001.85 0.21% [₹2.05] 23,387
04-Feb-2022 ₹1,014.15 ₹1,022.35 ₹990.95 ₹999.80 -1.41% [-₹14.35] 27,089
03-Feb-2022 ₹1,043.40 ₹1,046.00 ₹1,009.00 ₹1,014.15 -2.79% [-₹29.15] 67,043
02-Feb-2022 ₹1,028.45 ₹1,060.00 ₹1,024.70 ₹1,043.30 1.95% [₹20.00] 26,517
01-Feb-2022 ₹1,026.10 ₹1,048.00 ₹992.95 ₹1,023.30 0.23% [₹2.35] 72,456
31-Jan-2022 ₹1,029.50 ₹1,054.55 ₹1,016.25 ₹1,020.95 -0.33% [-₹3.40] 21,542
28-Jan-2022 ₹1,035.95 ₹1,078.55 ₹1,017.50 ₹1,024.35 -0.62% [-₹6.40] 46,109
27-Jan-2022 ₹1,083.15 ₹1,091.95 ₹1,024.20 ₹1,030.75 -4.36% [-₹47.00] 47,367
25-Jan-2022 ₹1,067.00 ₹1,134.00 ₹1,060.05 ₹1,077.75 -1.47% [-₹16.10] 42,888
24-Jan-2022 ₹1,124.00 ₹1,134.55 ₹1,071.25 ₹1,093.85 -2.26% [-₹25.25] 36,800
21-Jan-2022 ₹1,172.00 ₹1,180.05 ₹1,095.25 ₹1,119.10 -10.43% [-₹130.35] 1,54,197
20-Jan-2022 ₹1,299.00 ₹1,305.00 ₹1,231.05 ₹1,249.45 -2.17% [-₹27.70] 23,765
19-Jan-2022 ₹1,295.00 ₹1,308.10 ₹1,261.40 ₹1,277.15 -1.08% [-₹14.00] 25,588
18-Jan-2022 ₹1,322.00 ₹1,339.75 ₹1,285.00 ₹1,291.15 -2.19% [-₹28.95] 16,704
17-Jan-2022 ₹1,341.85 ₹1,341.85 ₹1,316.00 ₹1,320.10 0.47% [₹6.15] 13,540
14-Jan-2022 ₹1,328.95 ₹1,340.00 ₹1,300.00 ₹1,313.95 -0.79% [-₹10.40] 13,183
13-Jan-2022 ₹1,342.00 ₹1,364.00 ₹1,315.00 ₹1,324.35 -0.27% [-₹3.55] 17,214
12-Jan-2022 ₹1,375.50 ₹1,375.50 ₹1,320.85 ₹1,327.90 -2.08% [-₹28.15] 16,788
11-Jan-2022 ₹1,281.80 ₹1,369.00 ₹1,281.80 ₹1,356.05 5.62% [₹72.15] 49,407
10-Jan-2022 ₹1,290.00 ₹1,315.15 ₹1,278.10 ₹1,283.90 -0.68% [-₹8.85] 22,461
07-Jan-2022 ₹1,278.65 ₹1,320.75 ₹1,276.65 ₹1,292.75 0.52% [₹6.65] 14,270
06-Jan-2022 ₹1,310.00 ₹1,318.45 ₹1,268.95 ₹1,286.10 -2.72% [-₹35.90] 23,287
05-Jan-2022 ₹1,332.00 ₹1,356.25 ₹1,316.10 ₹1,322.00 -2.04% [-₹27.55] 17,902
04-Jan-2022 ₹1,340.00 ₹1,365.10 ₹1,326.30 ₹1,349.55 0.39% [₹5.20] 21,874
03-Jan-2022 ₹1,306.00 ₹1,360.00 ₹1,306.00 ₹1,344.35 2.01% [₹26.45] 24,573
31-Dec-2021 ₹1,360.00 ₹1,360.00 ₹1,307.80 ₹1,317.90 -1.78% [-₹23.90] 24,008
30-Dec-2021 ₹1,349.45 ₹1,377.00 ₹1,335.05 ₹1,341.80 -0.32% [-₹4.25] 20,523
29-Dec-2021 ₹1,322.00 ₹1,369.85 ₹1,322.00 ₹1,346.05 0.98% [₹13.10] 32,788
28-Dec-2021 ₹1,292.00 ₹1,355.25 ₹1,292.00 ₹1,332.95 3.61% [₹46.45] 50,816
27-Dec-2021 ₹1,279.60 ₹1,310.00 ₹1,255.90 ₹1,286.50 0.80% [₹10.20] 28,781
24-Dec-2021 ₹1,288.80 ₹1,306.00 ₹1,250.00 ₹1,276.30 -0.81% [-₹10.45] 24,999
23-Dec-2021 ₹1,234.00 ₹1,319.20 ₹1,232.00 ₹1,286.75 4.25% [₹52.40] 90,309
22-Dec-2021 ₹1,190.00 ₹1,250.00 ₹1,185.00 ₹1,234.35 4.19% [₹49.60] 32,810
21-Dec-2021 ₹1,175.00 ₹1,206.50 ₹1,156.45 ₹1,184.75 1.76% [₹20.45] 79,288
20-Dec-2021 ₹1,182.00 ₹1,182.50 ₹1,139.70 ₹1,164.30 -1.84% [-₹21.85] 48,296
17-Dec-2021 ₹1,160.00 ₹1,238.50 ₹1,135.00 ₹1,186.15 4.50% [₹51.10] 3,28,717
16-Dec-2021 ₹1,154.75 ₹1,170.00 ₹1,120.00 ₹1,135.05 -1.21% [-₹13.95] 15,146
15-Dec-2021 ₹1,167.20 ₹1,171.70 ₹1,143.60 ₹1,149.00 -1.56% [-₹18.20] 15,058
14-Dec-2021 ₹1,132.05 ₹1,189.00 ₹1,126.55 ₹1,167.20 3.62% [₹40.80] 1,08,342
13-Dec-2021 ₹1,116.30 ₹1,227.00 ₹1,112.00 ₹1,126.40 1.41% [₹15.70] 1,64,435
10-Dec-2021 ₹1,105.00 ₹1,118.00 ₹1,103.60 ₹1,110.70 1.02% [₹11.20] 14,245
09-Dec-2021 ₹1,108.00 ₹1,109.00 ₹1,091.30 ₹1,099.50 0.94% [₹10.20] 22,151
08-Dec-2021 ₹1,074.50 ₹1,109.00 ₹1,074.50 ₹1,089.30 1.89% [₹20.25] 31,158
07-Dec-2021 ₹1,080.00 ₹1,094.00 ₹1,065.00 ₹1,069.05 -0.22% [-₹2.40] 16,273
06-Dec-2021 ₹1,119.00 ₹1,119.00 ₹1,063.90 ₹1,071.45 -2.87% [-₹31.70] 17,774
03-Dec-2021 ₹1,105.00 ₹1,130.05 ₹1,091.85 ₹1,103.15 0.50% [₹5.45] 42,657
02-Dec-2021 ₹1,081.00 ₹1,108.65 ₹1,081.00 ₹1,097.70 1.09% [₹11.80] 19,049
01-Dec-2021 ₹1,075.25 ₹1,116.65 ₹1,070.05 ₹1,085.90 1.18% [₹12.70] 12,246