Shivalik Bimetal Controls Limited [SBCL]

31-Mar-2023
Open : ₹535.80
High : ₹535.80
Low : ₹504.00
Close : ₹513.45
-3.33% [-₹17.70]

Moving Average

NameValueAction
Simple Moving Average (9) 483.87 Buy
Simple Moving Average (21) 441.83 Buy
Simple Moving Average (25) 439.15 Buy
Simple Moving Average (50) 421.59 Buy
Simple Moving Average (100) 415.31 Buy
Simple Moving Average (200) 457.50 Buy
NameValueAction
Exponential Moving Average (9) 489.78 Buy
Exponential Moving Average (21) 458.22 Buy
Exponential Moving Average (25) 452.52 Buy
Exponential Moving Average (50) 435.82 Buy
Exponential Moving Average (100) 436.18 Buy
Exponential Moving Average (200) 440.58 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 530.94 - -
R3 563.30 549.55 522.20 561.15 -
R2 549.55 537.40 519.28 548.47 -
R1 531.50 529.90 516.37 529.35 524.63
P 517.75 517.75 517.75 516.67 514.31
S1 499.70 505.60 510.54 497.55 492.83
S2 485.95 498.10 507.62 548.47 -
S3 467.90 485.95 504.71 465.75 -
S4 - - 495.96 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹535.80 ₹535.80 ₹504.00 ₹513.45 -3.33% [-₹17.70] 1,72,472
29-Mar-2023 ₹534.00 ₹545.30 ₹523.70 ₹531.15 -1.11% [-₹5.95] 2,70,636
28-Mar-2023 ₹491.95 ₹541.55 ₹490.00 ₹537.10 9.20% [₹45.25] 7,72,356
27-Mar-2023 ₹493.00 ₹505.00 ₹485.00 ₹491.85 -0.14% [-₹0.70] 2,07,892
24-Mar-2023 ₹475.55 ₹503.00 ₹471.05 ₹492.55 2.54% [₹12.20] 3,56,874
23-Mar-2023 ₹476.00 ₹499.00 ₹467.05 ₹480.35 -0.20% [-₹0.95] 4,54,043
22-Mar-2023 ₹430.00 ₹488.20 ₹430.00 ₹481.30 15.36% [₹64.10] 13,19,385
21-Mar-2023 ₹414.50 ₹420.00 ₹405.00 ₹417.20 1.79% [₹7.35] 40,938
20-Mar-2023 ₹415.85 ₹418.70 ₹405.10 ₹409.85 -0.44% [-₹1.80] 49,408
17-Mar-2023 ₹410.00 ₹417.00 ₹406.10 ₹411.65 0.66% [₹2.70] 33,733
16-Mar-2023 ₹401.35 ₹413.00 ₹388.05 ₹408.95 3.32% [₹13.15] 76,216
15-Mar-2023 ₹398.30 ₹406.95 ₹389.00 ₹395.80 0.87% [₹3.40] 72,598
14-Mar-2023 ₹393.40 ₹398.75 ₹385.00 ₹392.40 1.24% [₹4.80] 86,365
13-Mar-2023 ₹398.65 ₹409.90 ₹384.00 ₹387.60 -3.93% [-₹15.85] 86,595
10-Mar-2023 ₹418.15 ₹423.90 ₹398.30 ₹403.45 -3.52% [-₹14.70] 63,034
09-Mar-2023 ₹427.90 ₹431.45 ₹416.15 ₹418.15 -1.32% [-₹5.60] 21,334
08-Mar-2023 ₹419.80 ₹432.00 ₹413.65 ₹423.75 -0.24% [-₹1.00] 73,114
06-Mar-2023 ₹423.95 ₹433.00 ₹416.50 ₹424.75 0.95% [₹4.00] 90,142
03-Mar-2023 ₹424.30 ₹429.85 ₹417.95 ₹420.75 0.15% [₹0.65] 23,630
02-Mar-2023 ₹420.00 ₹429.80 ₹417.05 ₹420.10 0.91% [₹3.80] 28,294
01-Mar-2023 ₹408.15 ₹419.80 ₹408.15 ₹416.30 2.00% [₹8.15] 26,105
28-Feb-2023 ₹415.30 ₹424.60 ₹402.25 ₹408.15 -2.96% [-₹12.45] 47,264
27-Feb-2023 ₹447.80 ₹449.90 ₹411.00 ₹420.60 -5.55% [-₹24.70] 67,791
24-Feb-2023 ₹430.50 ₹447.90 ₹430.00 ₹445.30 4.47% [₹19.05] 75,815
23-Feb-2023 ₹423.00 ₹430.35 ₹416.25 ₹426.25 1.04% [₹4.40] 42,803
22-Feb-2023 ₹430.00 ₹430.95 ₹416.80 ₹421.85 -1.90% [-₹8.15] 47,339
21-Feb-2023 ₹444.00 ₹449.95 ₹425.50 ₹430.00 -3.07% [-₹13.60] 35,668
20-Feb-2023 ₹438.95 ₹447.00 ₹436.60 ₹443.60 1.23% [₹5.40] 52,347
17-Feb-2023 ₹435.00 ₹444.00 ₹433.65 ₹438.20 0.47% [₹2.05] 33,002
16-Feb-2023 ₹445.00 ₹449.20 ₹435.00 ₹436.15 -1.04% [-₹4.60] 59,603
15-Feb-2023 ₹425.75 ₹444.00 ₹425.55 ₹440.75 3.51% [₹14.95] 1,07,811
14-Feb-2023 ₹428.50 ₹433.00 ₹420.25 ₹425.80 -0.65% [-₹2.80] 61,070
13-Feb-2023 ₹429.90 ₹436.00 ₹420.50 ₹428.60 0.33% [₹1.40] 94,108
10-Feb-2023 ₹420.65 ₹433.00 ₹417.30 ₹427.20 1.56% [₹6.55] 79,783
09-Feb-2023 ₹404.90 ₹433.50 ₹399.00 ₹420.65 4.87% [₹19.55] 2,07,983
08-Feb-2023 ₹389.95 ₹404.45 ₹380.55 ₹401.10 1.56% [₹6.15] 1,69,723
07-Feb-2023 ₹394.00 ₹396.75 ₹388.00 ₹394.95 0.36% [₹1.40] 45,416
06-Feb-2023 ₹395.00 ₹397.90 ₹384.50 ₹393.55 0.83% [₹3.25] 29,897
03-Feb-2023 ₹386.40 ₹393.85 ₹380.95 ₹390.30 1.56% [₹6.00] 36,235
02-Feb-2023 ₹375.00 ₹393.50 ₹375.00 ₹384.30 2.34% [₹8.80] 44,750
01-Feb-2023 ₹386.70 ₹394.60 ₹372.15 ₹375.50 -2.05% [-₹7.85] 51,708
31-Jan-2023 ₹379.85 ₹384.80 ₹374.35 ₹383.35 2.01% [₹7.55] 26,737
30-Jan-2023 ₹383.85 ₹385.95 ₹371.00 ₹375.80 1.01% [₹3.75] 22,108
27-Jan-2023 ₹378.00 ₹386.00 ₹361.25 ₹372.05 -1.35% [-₹5.10] 63,695
25-Jan-2023 ₹380.15 ₹385.80 ₹364.45 ₹377.15 -0.79% [-₹3.00] 64,266
24-Jan-2023 ₹386.30 ₹393.00 ₹378.20 ₹380.15 -2.00% [-₹7.75] 24,225
23-Jan-2023 ₹398.00 ₹400.50 ₹386.10 ₹387.90 -1.11% [-₹4.35] 24,703
20-Jan-2023 ₹389.95 ₹398.00 ₹385.80 ₹392.25 1.32% [₹5.10] 27,089
19-Jan-2023 ₹389.95 ₹394.85 ₹384.80 ₹387.15 -1.30% [-₹5.10] 43,264
18-Jan-2023 ₹393.30 ₹395.25 ₹390.00 ₹392.25 -0.10% [-₹0.40] 16,974
17-Jan-2023 ₹403.35 ₹403.35 ₹390.00 ₹392.65 -1.68% [-₹6.70] 28,639
16-Jan-2023 ₹392.90 ₹403.00 ₹392.05 ₹399.35 1.64% [₹6.45] 36,093
13-Jan-2023 ₹392.30 ₹404.00 ₹390.00 ₹392.90 -0.64% [-₹2.55] 20,583
12-Jan-2023 ₹400.00 ₹407.50 ₹392.00 ₹395.45 -0.11% [-₹0.45] 19,542
11-Jan-2023 ₹399.30 ₹408.00 ₹395.05 ₹395.90 -0.85% [-₹3.40] 15,365
10-Jan-2023 ₹410.00 ₹411.70 ₹397.30 ₹399.30 -1.55% [-₹6.30] 25,781
09-Jan-2023 ₹399.95 ₹411.00 ₹396.05 ₹405.60 2.02% [₹8.05] 36,950
06-Jan-2023 ₹401.00 ₹410.65 ₹395.00 ₹397.55 -0.86% [-₹3.45] 20,785
05-Jan-2023 ₹402.05 ₹410.00 ₹395.55 ₹401.00 -0.01% [-₹0.05] 29,348
04-Jan-2023 ₹399.90 ₹402.65 ₹395.00 ₹401.05 0.70% [₹2.80] 30,851
03-Jan-2023 ₹405.00 ₹409.85 ₹395.80 ₹398.25 -1.18% [-₹4.75] 38,849
02-Jan-2023 ₹406.75 ₹414.95 ₹402.00 ₹403.00 -0.96% [-₹3.90] 31,897
30-Dec-2022 ₹415.90 ₹420.90 ₹404.15 ₹406.90 -1.58% [-₹6.55] 39,701
29-Dec-2022 ₹411.50 ₹416.85 ₹410.30 ₹413.45 0.77% [₹3.15] 31,404
28-Dec-2022 ₹399.00 ₹415.00 ₹392.40 ₹410.30 5.07% [₹19.80] 87,749
27-Dec-2022 ₹389.55 ₹399.40 ₹386.55 ₹390.50 1.75% [₹6.70] 42,625
26-Dec-2022 ₹362.00 ₹395.80 ₹360.00 ₹383.80 6.02% [₹21.80] 99,875
23-Dec-2022 ₹376.00 ₹380.10 ₹359.00 ₹362.00 -4.76% [-₹18.10] 99,790
22-Dec-2022 ₹392.50 ₹392.50 ₹377.70 ₹380.10 -1.71% [-₹6.60] 83,507
21-Dec-2022 ₹402.90 ₹409.45 ₹380.05 ₹386.70 -3.13% [-₹12.50] 89,191
20-Dec-2022 ₹402.80 ₹414.95 ₹390.50 ₹399.20 0.58% [₹2.30] 2,24,078
19-Dec-2022 ₹400.50 ₹409.00 ₹396.00 ₹396.90 -0.76% [-₹3.05] 23,199
16-Dec-2022 ₹409.90 ₹414.80 ₹394.45 ₹399.95 -2.45% [-₹10.05] 35,444
15-Dec-2022 ₹406.80 ₹414.00 ₹403.55 ₹410.00 0.79% [₹3.20] 25,858
14-Dec-2022 ₹407.40 ₹414.45 ₹403.95 ₹406.80 -0.15% [-₹0.60] 37,933
13-Dec-2022 ₹414.95 ₹415.45 ₹405.25 ₹407.40 -1.39% [-₹5.75] 73,679
12-Dec-2022 ₹423.40 ₹427.45 ₹410.20 ₹413.15 -2.75% [-₹11.70] 39,966
09-Dec-2022 ₹437.70 ₹446.75 ₹420.55 ₹424.85 -2.92% [-₹12.80] 59,258
08-Dec-2022 ₹427.90 ₹441.95 ₹426.25 ₹437.65 2.77% [₹11.80] 65,321
07-Dec-2022 ₹426.90 ₹428.60 ₹420.50 ₹425.85 0.27% [₹1.15] 28,500
06-Dec-2022 ₹424.00 ₹432.00 ₹422.00 ₹424.70 0.24% [₹1.00] 29,034
05-Dec-2022 ₹424.90 ₹430.45 ₹420.00 ₹423.70 1.77% [₹7.35] 60,021
02-Dec-2022 ₹411.55 ₹422.85 ₹410.40 ₹416.35 0.34% [₹1.40] 33,664
01-Dec-2022 ₹414.80 ₹419.75 ₹411.60 ₹414.95 0.99% [₹4.05] 34,456
30-Nov-2022 ₹406.90 ₹413.15 ₹403.60 ₹410.90 0.20% [₹0.80] 29,704
29-Nov-2022 ₹403.95 ₹419.00 ₹403.75 ₹410.10 1.57% [₹6.35] 69,610
28-Nov-2022 ₹402.25 ₹412.70 ₹398.10 ₹403.75 0.10% [₹0.40] 44,352
25-Nov-2022 ₹409.90 ₹414.60 ₹401.10 ₹403.35 -0.59% [-₹2.40] 47,972
24-Nov-2022 ₹411.80 ₹419.90 ₹401.00 ₹405.75 -1.47% [-₹6.05] 78,884
23-Nov-2022 ₹418.55 ₹424.30 ₹405.10 ₹411.80 -1.61% [-₹6.75] 1,30,321
22-Nov-2022 ₹375.00 ₹429.25 ₹375.00 ₹418.55 10.64% [₹40.25] 4,66,376
21-Nov-2022 ₹398.00 ₹398.05 ₹370.05 ₹378.30 -4.96% [-₹19.75] 1,82,602
18-Nov-2022 ₹409.00 ₹413.25 ₹383.60 ₹398.05 -3.02% [-₹12.40] 1,01,813
17-Nov-2022 ₹419.95 ₹419.95 ₹403.00 ₹410.45 -0.76% [-₹3.15] 46,611
14-Nov-2022 ₹438.05 ₹442.00 ₹412.90 ₹417.90 -4.90% [-₹21.55] 1,09,911
11-Nov-2022 ₹450.55 ₹460.95 ₹435.00 ₹439.45 -1.70% [-₹7.60] 41,511
10-Nov-2022 ₹460.00 ₹462.00 ₹441.00 ₹447.05 -2.86% [-₹13.15] 47,632
09-Nov-2022 ₹451.60 ₹463.90 ₹446.55 ₹460.20 2.26% [₹10.15] 74,110
07-Nov-2022 ₹482.00 ₹484.00 ₹445.10 ₹450.05 -3.97% [-₹18.60] 1,22,219
04-Nov-2022 ₹462.35 ₹474.70 ₹457.35 ₹468.65 -0.69% [-₹3.25] 91,002
03-Nov-2022 ₹466.95 ₹478.35 ₹451.60 ₹471.90 1.32% [₹6.15] 1,13,953
31-Oct-2022 ₹439.90 ₹443.00 ₹425.05 ₹433.25 -0.44% [-₹1.90] 79,405
27-Oct-2022 ₹449.95 ₹458.50 ₹442.35 ₹451.10 1.18% [₹5.25] 20,204
25-Oct-2022 ₹458.00 ₹459.95 ₹443.95 ₹445.85 -1.98% [-₹9.00] 23,057
24-Oct-2022 ₹446.00 ₹462.70 ₹446.00 ₹454.85 2.18% [₹9.70] 22,491
20-Oct-2022 ₹455.05 ₹464.00 ₹454.90 ₹458.25 -0.22% [-₹1.00] 28,946
19-Oct-2022 ₹468.00 ₹468.00 ₹455.25 ₹459.25 -1.62% [-₹7.55] 29,470
18-Oct-2022 ₹461.95 ₹477.90 ₹460.05 ₹466.80 1.60% [₹7.35] 41,036
17-Oct-2022 ₹454.95 ₹472.65 ₹454.00 ₹459.45 1.64% [₹7.40] 83,281
14-Oct-2022 ₹465.55 ₹472.00 ₹446.20 ₹452.05 -1.99% [-₹9.20] 65,985
13-Oct-2022 ₹460.00 ₹464.85 ₹446.60 ₹461.25 1.47% [₹6.70] 49,303
12-Oct-2022 ₹497.00 ₹504.85 ₹447.00 ₹454.55 -30.32% [-₹197.75] 1,62,183
11-Oct-2022 ₹689.85 ₹693.00 ₹616.10 ₹652.30 -4.87% [-₹33.40] 1,40,473
10-Oct-2022 ₹709.00 ₹718.90 ₹681.60 ₹685.70 -3.40% [-₹24.10] 82,686
07-Oct-2022 ₹726.00 ₹749.00 ₹702.40 ₹709.80 -1.95% [-₹14.10] 86,001
06-Oct-2022 ₹753.00 ₹755.00 ₹711.00 ₹723.90 -1.01% [-₹7.40] 1,08,352
04-Oct-2022 ₹754.90 ₹755.25 ₹726.10 ₹731.30 -1.91% [-₹14.25] 1,17,711
03-Oct-2022 ₹701.30 ₹760.00 ₹700.25 ₹745.55 8.12% [₹56.00] 5,29,742
30-Sep-2022 ₹700.55 ₹718.90 ₹679.00 ₹689.55 -3.13% [-₹22.30] 1,77,448
29-Sep-2022 ₹700.45 ₹723.00 ₹678.00 ₹711.85 2.65% [₹18.35] 3,94,268
28-Sep-2022 ₹620.25 ₹703.15 ₹620.25 ₹693.50 9.57% [₹60.60] 6,98,427
26-Sep-2022 ₹609.60 ₹612.00 ₹548.05 ₹566.20 -7.12% [-₹43.40] 1,04,173
23-Sep-2022 ₹605.00 ₹623.50 ₹598.55 ₹609.60 1.22% [₹7.35] 51,100
22-Sep-2022 ₹601.00 ₹607.90 ₹592.00 ₹602.25 0.28% [₹1.70] 33,470
21-Sep-2022 ₹619.00 ₹619.50 ₹596.95 ₹600.55 -2.02% [-₹12.40] 22,432
20-Sep-2022 ₹599.50 ₹624.00 ₹599.00 ₹612.95 3.19% [₹18.95] 29,171
19-Sep-2022 ₹600.00 ₹607.80 ₹587.00 ₹594.00 -0.91% [-₹5.45] 37,938
16-Sep-2022 ₹609.00 ₹614.80 ₹591.60 ₹599.45 -1.38% [-₹8.40] 36,475
15-Sep-2022 ₹630.00 ₹634.60 ₹605.05 ₹607.85 -2.86% [-₹17.90] 33,786
14-Sep-2022 ₹595.50 ₹630.00 ₹579.80 ₹625.75 3.49% [₹21.10] 75,628
13-Sep-2022 ₹609.00 ₹614.90 ₹600.00 ₹604.65 -0.48% [-₹2.90] 47,219
12-Sep-2022 ₹618.25 ₹626.80 ₹601.00 ₹607.55 -1.44% [-₹8.90] 64,048
09-Sep-2022 ₹625.00 ₹626.00 ₹611.20 ₹616.45 0.32% [₹1.95] 25,928
08-Sep-2022 ₹629.95 ₹638.00 ₹610.55 ₹614.50 -1.28% [-₹7.95] 31,791
07-Sep-2022 ₹635.00 ₹635.00 ₹618.50 ₹622.45 -1.36% [-₹8.60] 31,275
06-Sep-2022 ₹654.70 ₹655.00 ₹616.00 ₹631.05 -2.09% [-₹13.50] 78,126
05-Sep-2022 ₹620.00 ₹649.00 ₹615.05 ₹644.55 6.24% [₹37.85] 1,06,751
02-Sep-2022 ₹618.40 ₹620.00 ₹602.30 ₹606.70 -1.16% [-₹7.10] 41,853
01-Sep-2022 ₹600.00 ₹619.50 ₹599.00 ₹613.80 2.50% [₹14.95] 75,128
30-Aug-2022 ₹639.80 ₹639.90 ₹595.50 ₹598.85 -4.13% [-₹25.80] 1,24,323
29-Aug-2022 ₹598.00 ₹643.95 ₹522.00 ₹624.65 4.06% [₹24.40] 2,26,862
26-Aug-2022 ₹609.20 ₹621.00 ₹595.00 ₹600.25 0.99% [₹5.90] 1,70,537
25-Aug-2022 ₹554.40 ₹621.00 ₹554.05 ₹594.35 8.12% [₹44.65] 4,61,076
24-Aug-2022 ₹538.00 ₹555.00 ₹536.25 ₹549.70 3.17% [₹16.90] 76,396
23-Aug-2022 ₹550.80 ₹554.90 ₹525.35 ₹532.80 4.29% [₹21.90] 1,73,325
22-Aug-2022 ₹497.65 ₹520.70 ₹490.65 ₹510.90 2.66% [₹13.25] 42,541
19-Aug-2022 ₹515.00 ₹519.90 ₹490.55 ₹497.65 -2.72% [-₹13.90] 40,098
18-Aug-2022 ₹521.10 ₹524.00 ₹508.30 ₹511.55 -1.75% [-₹9.10] 25,267
17-Aug-2022 ₹519.20 ₹547.00 ₹516.05 ₹520.65 0.26% [₹1.35] 1,04,833
16-Aug-2022 ₹504.70 ₹528.90 ₹502.45 ₹519.30 4.03% [₹20.10] 64,175
12-Aug-2022 ₹519.00 ₹519.00 ₹485.80 ₹499.20 -2.95% [-₹15.20] 59,148
11-Aug-2022 ₹500.00 ₹537.80 ₹490.15 ₹514.40 4.95% [₹24.25] 2,60,141
10-Aug-2022 ₹494.80 ₹500.00 ₹479.90 ₹490.15 11.91% [₹52.15] 3,36,529
05-Aug-2022 ₹429.50 ₹453.70 ₹422.20 ₹447.65 5.58% [₹23.65] 90,020
04-Aug-2022 ₹422.40 ₹429.85 ₹419.50 ₹424.00 1.18% [₹4.95] 23,526
03-Aug-2022 ₹427.10 ₹432.20 ₹417.00 ₹419.05 -2.51% [-₹10.80] 21,617
02-Aug-2022 ₹432.20 ₹435.20 ₹422.35 ₹429.85 -0.56% [-₹2.40] 27,977
01-Aug-2022 ₹418.90 ₹437.95 ₹418.90 ₹432.25 3.19% [₹13.35] 25,851
29-Jul-2022 ₹413.20 ₹425.95 ₹412.95 ₹418.90 2.40% [₹9.80] 27,820
28-Jul-2022 ₹416.70 ₹419.15 ₹404.85 ₹409.10 -0.21% [-₹0.85] 41,511
27-Jul-2022 ₹408.30 ₹419.50 ₹407.65 ₹409.95 0.40% [₹1.65] 35,723
26-Jul-2022 ₹419.15 ₹424.10 ₹405.05 ₹408.30 -2.96% [-₹12.45] 37,037
25-Jul-2022 ₹438.55 ₹439.20 ₹417.30 ₹420.75 -4.06% [-₹17.80] 49,369
22-Jul-2022 ₹451.00 ₹451.55 ₹435.05 ₹438.55 -2.34% [-₹10.50] 20,546
21-Jul-2022 ₹456.50 ₹456.50 ₹445.00 ₹449.05 -0.65% [-₹2.95] 27,238
20-Jul-2022 ₹457.00 ₹470.00 ₹443.45 ₹452.00 -1.60% [-₹7.35] 58,911
19-Jul-2022 ₹437.00 ₹462.45 ₹433.60 ₹459.35 5.31% [₹23.15] 35,868
18-Jul-2022 ₹442.40 ₹445.95 ₹430.05 ₹436.20 -1.23% [-₹5.45] 39,528
15-Jul-2022 ₹447.00 ₹447.75 ₹436.35 ₹441.65 -0.20% [-₹0.90] 15,135
14-Jul-2022 ₹445.00 ₹449.90 ₹441.15 ₹442.55 -1.39% [-₹6.25] 16,538
13-Jul-2022 ₹434.55 ₹458.80 ₹429.90 ₹448.80 2.43% [₹10.65] 60,848
12-Jul-2022 ₹439.70 ₹447.40 ₹435.00 ₹438.15 -0.38% [-₹1.65] 17,603
11-Jul-2022 ₹447.00 ₹463.00 ₹434.15 ₹439.80 -0.64% [-₹2.85] 64,086
08-Jul-2022 ₹414.05 ₹447.00 ₹411.65 ₹442.65 7.43% [₹30.60] 78,750
07-Jul-2022 ₹399.75 ₹413.95 ₹394.05 ₹412.05 4.62% [₹18.20] 32,797
06-Jul-2022 ₹400.00 ₹400.00 ₹387.55 ₹393.85 0.27% [₹1.05] 11,138
05-Jul-2022 ₹393.95 ₹400.00 ₹391.00 ₹392.80 0.40% [₹1.55] 11,582
04-Jul-2022 ₹397.00 ₹404.75 ₹387.35 ₹391.25 -0.15% [-₹0.60] 22,915
01-Jul-2022 ₹400.05 ₹403.05 ₹378.95 ₹391.85 -0.85% [-₹3.35] 27,825
30-Jun-2022 ₹407.00 ₹413.55 ₹392.50 ₹395.20 -2.70% [-₹10.95] 37,081
29-Jun-2022 ₹408.00 ₹412.20 ₹402.35 ₹406.15 -1.58% [-₹6.50] 20,999
28-Jun-2022 ₹427.65 ₹427.65 ₹408.70 ₹412.65 -2.06% [-₹8.70] 14,848
27-Jun-2022 ₹403.90 ₹429.05 ₹403.90 ₹421.35 5.30% [₹21.20] 39,479
24-Jun-2022 ₹393.80 ₹402.55 ₹380.20 ₹400.15 4.51% [₹17.25] 20,906
22-Jun-2022 ₹398.45 ₹403.00 ₹375.20 ₹378.30 -3.63% [-₹14.25] 35,501
21-Jun-2022 ₹381.20 ₹397.95 ₹375.80 ₹392.55 4.53% [₹17.00] 32,890
20-Jun-2022 ₹401.00 ₹401.00 ₹371.00 ₹375.55 -5.20% [-₹20.60] 45,278
17-Jun-2022 ₹391.45 ₹404.00 ₹370.50 ₹396.15 2.67% [₹10.30] 36,497
16-Jun-2022 ₹401.00 ₹419.95 ₹374.95 ₹385.85 -3.04% [-₹12.10] 46,319
15-Jun-2022 ₹393.60 ₹399.90 ₹387.40 ₹397.95 3.10% [₹11.95] 19,526
14-Jun-2022 ₹390.50 ₹394.95 ₹381.15 ₹386.00 -0.97% [-₹3.80] 34,792
13-Jun-2022 ₹417.90 ₹417.90 ₹387.65 ₹389.80 -6.72% [-₹28.10] 65,120
10-Jun-2022 ₹432.00 ₹432.25 ₹415.20 ₹417.90 -1.39% [-₹5.90] 12,936
09-Jun-2022 ₹423.00 ₹429.90 ₹417.60 ₹423.80 -0.40% [-₹1.70] 9,533
08-Jun-2022 ₹432.80 ₹437.00 ₹422.05 ₹425.50 -0.80% [-₹3.45] 21,464
07-Jun-2022 ₹418.00 ₹437.90 ₹415.90 ₹428.95 2.71% [₹11.30] 32,655
06-Jun-2022 ₹419.10 ₹424.80 ₹413.30 ₹417.65 -1.08% [-₹4.55] 13,710
03-Jun-2022 ₹435.00 ₹436.90 ₹418.05 ₹422.20 -0.88% [-₹3.75] 32,342
02-Jun-2022 ₹425.70 ₹431.00 ₹419.90 ₹425.95 0.63% [₹2.65] 36,957
01-Jun-2022 ₹430.35 ₹449.00 ₹420.05 ₹423.30 -0.35% [-₹1.50] 74,722
31-May-2022 ₹460.00 ₹460.00 ₹417.05 ₹424.80 -10.09% [-₹47.65] 2,12,918
30-May-2022 ₹437.00 ₹478.00 ₹437.00 ₹472.45 9.82% [₹42.25] 1,41,047
27-May-2022 ₹407.80 ₹436.00 ₹396.60 ₹430.20 7.08% [₹28.45] 1,01,819
26-May-2022 ₹390.35 ₹420.00 ₹360.00 ₹401.75 4.46% [₹17.15] 52,776
25-May-2022 ₹393.15 ₹396.95 ₹375.95 ₹384.60 -2.17% [-₹8.55] 37,723
24-May-2022 ₹414.55 ₹418.15 ₹390.00 ₹393.15 -4.20% [-₹17.25] 46,225
23-May-2022 ₹437.20 ₹437.20 ₹407.00 ₹410.40 -4.03% [-₹17.25] 25,017
20-May-2022 ₹423.70 ₹436.05 ₹420.35 ₹427.65 2.87% [₹11.95] 28,314
19-May-2022 ₹424.45 ₹425.10 ₹404.40 ₹415.70 -4.10% [-₹17.75] 53,966
18-May-2022 ₹424.95 ₹440.00 ₹421.35 ₹433.45 3.03% [₹12.75] 74,221
17-May-2022 ₹401.90 ₹426.00 ₹382.55 ₹420.70 6.14% [₹24.35] 1,07,522
16-May-2022 ₹421.00 ₹426.80 ₹382.00 ₹396.35 -5.47% [-₹22.95] 1,31,870
13-May-2022 ₹401.00 ₹437.00 ₹395.80 ₹419.30 6.95% [₹27.25] 1,27,027
12-May-2022 ₹371.00 ₹399.95 ₹366.20 ₹392.05 1.40% [₹5.40] 74,690
11-May-2022 ₹411.25 ₹411.25 ₹332.90 ₹386.65 -5.98% [-₹24.60] 3,32,886
10-May-2022 ₹429.85 ₹438.40 ₹408.40 ₹411.25 -4.33% [-₹18.60] 44,341
09-May-2022 ₹443.85 ₹450.30 ₹424.00 ₹429.85 -4.23% [-₹19.00] 80,340
06-May-2022 ₹484.55 ₹489.80 ₹432.65 ₹448.85 -8.37% [-₹41.00] 1,50,022
05-May-2022 ₹490.00 ₹509.05 ₹484.60 ₹489.85 -0.78% [-₹3.85] 36,126
04-May-2022 ₹496.30 ₹510.85 ₹488.00 ₹493.70 0.48% [₹2.35] 43,246
02-May-2022 ₹501.00 ₹512.90 ₹485.55 ₹491.35 -3.86% [-₹19.75] 42,015
29-Apr-2022 ₹528.65 ₹528.65 ₹509.00 ₹511.10 -1.87% [-₹9.75] 19,986
28-Apr-2022 ₹518.00 ₹530.00 ₹515.30 ₹520.85 0.64% [₹3.30] 24,360
27-Apr-2022 ₹529.50 ₹532.00 ₹507.15 ₹517.55 -2.27% [-₹12.00] 1,30,004
26-Apr-2022 ₹532.50 ₹541.90 ₹522.00 ₹529.55 1.35% [₹7.05] 26,498
25-Apr-2022 ₹535.00 ₹552.55 ₹515.00 ₹522.50 -2.88% [-₹15.50] 49,067
22-Apr-2022 ₹552.00 ₹563.35 ₹530.00 ₹538.00 -1.76% [-₹9.65] 49,829
21-Apr-2022 ₹555.00 ₹558.30 ₹540.60 ₹547.65 -0.45% [-₹2.45] 24,089
20-Apr-2022 ₹550.00 ₹567.00 ₹540.60 ₹550.10 1.43% [₹7.75] 36,440
19-Apr-2022 ₹556.00 ₹584.00 ₹525.10 ₹542.35 -2.01% [-₹11.15] 95,565
18-Apr-2022 ₹567.00 ₹568.90 ₹550.00 ₹553.50 -2.10% [-₹11.85] 41,128
13-Apr-2022 ₹550.00 ₹579.65 ₹550.00 ₹565.35 2.82% [₹15.50] 98,258
12-Apr-2022 ₹559.90 ₹568.10 ₹545.00 ₹549.85 -1.50% [-₹8.40] 31,430
11-Apr-2022 ₹552.00 ₹570.00 ₹534.20 ₹558.25 2.19% [₹11.95] 52,758
08-Apr-2022 ₹548.00 ₹550.00 ₹534.10 ₹546.30 1.41% [₹7.60] 23,547
07-Apr-2022 ₹546.00 ₹557.90 ₹530.00 ₹538.70 -1.31% [-₹7.15] 53,157
06-Apr-2022 ₹562.00 ₹572.00 ₹542.10 ₹545.85 -1.23% [-₹6.80] 95,300
05-Apr-2022 ₹515.00 ₹562.00 ₹511.05 ₹552.65 7.97% [₹40.80] 2,03,460
04-Apr-2022 ₹517.75 ₹525.00 ₹509.00 ₹511.85 -1.14% [-₹5.90] 31,245
01-Apr-2022 ₹510.00 ₹525.00 ₹509.75 ₹517.75 0.81% [₹4.15] 45,748
31-Mar-2022 ₹527.00 ₹533.20 ₹510.00 ₹513.60 -2.10% [-₹11.00] 28,126
30-Mar-2022 ₹540.00 ₹550.00 ₹519.00 ₹524.60 -0.49% [-₹2.60] 60,626
29-Mar-2022 ₹501.00 ₹544.95 ₹501.00 ₹527.20 5.49% [₹27.45] 1,90,558
28-Mar-2022 ₹514.00 ₹514.70 ₹496.00 ₹499.75 -1.47% [-₹7.45] 46,052
25-Mar-2022 ₹520.00 ₹529.00 ₹502.15 ₹507.20 -1.71% [-₹8.80] 47,541
24-Mar-2022 ₹529.90 ₹532.00 ₹510.80 ₹516.00 -2.07% [-₹10.90] 1,24,399
23-Mar-2022 ₹478.00 ₹540.00 ₹471.85 ₹526.90 11.67% [₹55.05] 5,99,975
22-Mar-2022 ₹475.10 ₹478.00 ₹466.10 ₹471.85 0.61% [₹2.85] 39,687
21-Mar-2022 ₹455.95 ₹479.95 ₹430.50 ₹469.00 4.38% [₹19.70] 69,595
17-Mar-2022 ₹454.00 ₹454.00 ₹444.45 ₹449.30 1.45% [₹6.40] 34,149
16-Mar-2022 ₹436.50 ₹444.90 ₹436.50 ₹442.90 2.42% [₹10.45] 31,526
15-Mar-2022 ₹443.00 ₹444.00 ₹425.00 ₹432.45 -0.91% [-₹3.95] 47,126
14-Mar-2022 ₹449.50 ₹449.95 ₹430.45 ₹436.40 -0.95% [-₹4.20] 27,545
11-Mar-2022 ₹441.65 ₹446.20 ₹434.40 ₹440.60 0.87% [₹3.80] 29,627
10-Mar-2022 ₹465.00 ₹466.00 ₹434.05 ₹436.80 -2.18% [-₹9.75] 62,234
09-Mar-2022 ₹443.00 ₹452.00 ₹430.00 ₹446.55 3.63% [₹15.65] 28,823
08-Mar-2022 ₹431.95 ₹435.95 ₹423.90 ₹430.90 0.90% [₹3.85] 27,226
04-Mar-2022 ₹449.00 ₹449.00 ₹422.55 ₹433.10 -1.30% [-₹5.70] 28,834
03-Mar-2022 ₹444.70 ₹460.20 ₹434.25 ₹438.80 0.42% [₹1.85] 78,102
02-Mar-2022 ₹404.30 ₹441.00 ₹403.95 ₹436.95 6.33% [₹26.00] 1,20,462
28-Feb-2022 ₹410.00 ₹414.00 ₹397.00 ₹410.95 -1.83% [-₹7.65] 99,363
25-Feb-2022 ₹407.00 ₹422.80 ₹400.85 ₹418.60 6.53% [₹25.65] 2,19,720
24-Feb-2022 ₹408.40 ₹414.80 ₹382.25 ₹392.95 -8.86% [-₹38.20] 1,22,698
23-Feb-2022 ₹419.00 ₹453.55 ₹419.00 ₹431.15 2.89% [₹12.10] 52,161
22-Feb-2022 ₹414.00 ₹429.85 ₹402.00 ₹419.05 -2.92% [-₹12.60] 1,16,679
21-Feb-2022 ₹451.35 ₹458.95 ₹428.00 ₹431.65 -5.98% [-₹27.45] 60,889
18-Feb-2022 ₹468.00 ₹469.50 ₹457.00 ₹459.10 -1.21% [-₹5.60] 15,034
17-Feb-2022 ₹465.40 ₹469.50 ₹459.00 ₹464.70 0.96% [₹4.40] 27,463
16-Feb-2022 ₹471.10 ₹481.10 ₹455.00 ₹460.30 -2.29% [-₹10.80] 46,467
15-Feb-2022 ₹453.25 ₹474.45 ₹435.35 ₹471.10 3.14% [₹14.35] 92,581
14-Feb-2022 ₹477.80 ₹479.00 ₹453.15 ₹456.75 -6.37% [-₹31.05] 68,189
11-Feb-2022 ₹499.00 ₹500.00 ₹486.00 ₹487.80 -2.04% [-₹10.15] 51,232
10-Feb-2022 ₹471.00 ₹508.75 ₹464.00 ₹497.95 7.10% [₹33.00] 2,08,682
09-Feb-2022 ₹484.15 ₹486.05 ₹459.00 ₹464.95 -2.62% [-₹12.50] 65,920
08-Feb-2022 ₹487.80 ₹505.00 ₹471.20 ₹477.45 -1.20% [-₹5.80] 1,08,843
07-Feb-2022 ₹484.00 ₹494.05 ₹473.00 ₹483.25 0.95% [₹4.55] 61,359
04-Feb-2022 ₹495.00 ₹507.70 ₹470.25 ₹478.70 -0.83% [-₹4.00] 2,66,606
03-Feb-2022 ₹470.00 ₹508.00 ₹461.40 ₹482.70 11.61% [₹50.20] 5,99,245
02-Feb-2022 ₹434.50 ₹439.50 ₹420.00 ₹432.50 2.38% [₹10.05] 31,644
01-Feb-2022 ₹436.00 ₹438.00 ₹420.00 ₹422.45 -1.19% [-₹5.10] 31,286
31-Jan-2022 ₹422.00 ₹434.00 ₹419.30 ₹427.55 0.30% [₹1.30] 37,497
28-Jan-2022 ₹450.90 ₹456.00 ₹420.00 ₹426.25 -4.58% [-₹20.45] 66,083
27-Jan-2022 ₹418.00 ₹451.00 ₹412.80 ₹446.70 5.42% [₹22.95] 1,08,165
25-Jan-2022 ₹389.80 ₹430.15 ₹380.00 ₹423.75 6.36% [₹25.35] 61,703
24-Jan-2022 ₹440.00 ₹449.45 ₹391.00 ₹398.40 -9.42% [-₹41.45] 1,02,748
21-Jan-2022 ₹442.55 ₹454.95 ₹436.10 ₹439.85 -2.43% [-₹10.95] 51,301
20-Jan-2022 ₹449.00 ₹460.00 ₹442.50 ₹450.80 1.75% [₹7.75] 57,112
19-Jan-2022 ₹439.90 ₹455.30 ₹435.00 ₹443.05 0.49% [₹2.15] 53,715
18-Jan-2022 ₹464.00 ₹470.00 ₹434.30 ₹440.90 -5.15% [-₹23.95] 1,03,495
17-Jan-2022 ₹449.50 ₹480.80 ₹445.10 ₹464.85 4.54% [₹20.20] 1,52,556
14-Jan-2022 ₹427.00 ₹450.80 ₹415.35 ₹444.65 4.51% [₹19.20] 1,55,744
13-Jan-2022 ₹385.00 ₹435.00 ₹385.00 ₹425.45 11.32% [₹43.25] 2,66,686
12-Jan-2022 ₹389.10 ₹390.00 ₹378.95 ₹382.20 0.54% [₹2.05] 45,030
11-Jan-2022 ₹382.30 ₹394.40 ₹378.20 ₹380.15 -1.85% [-₹7.15] 27,533
10-Jan-2022 ₹381.30 ₹396.00 ₹381.30 ₹387.30 1.24% [₹4.75] 25,155
07-Jan-2022 ₹384.00 ₹395.00 ₹379.70 ₹382.55 0.75% [₹2.85] 35,242
06-Jan-2022 ₹383.50 ₹384.00 ₹376.75 ₹379.70 0.13% [₹0.50] 31,324
05-Jan-2022 ₹399.00 ₹399.50 ₹377.50 ₹379.20 -3.08% [-₹12.05] 40,730
04-Jan-2022 ₹402.70 ₹409.50 ₹389.80 ₹391.25 -1.49% [-₹5.90] 47,653
03-Jan-2022 ₹384.00 ₹399.95 ₹382.00 ₹397.15 5.32% [₹20.05] 62,592
31-Dec-2021 ₹380.00 ₹387.45 ₹375.00 ₹377.10 -0.82% [-₹3.10] 28,344
30-Dec-2021 ₹373.70 ₹381.95 ₹367.25 ₹380.20 2.91% [₹10.75] 29,531
29-Dec-2021 ₹382.00 ₹385.00 ₹366.50 ₹369.45 -2.18% [-₹8.25] 32,923
28-Dec-2021 ₹348.20 ₹387.70 ₹348.20 ₹377.70 7.87% [₹27.55] 94,384
27-Dec-2021 ₹365.55 ₹369.00 ₹348.40 ₹350.15 -4.21% [-₹15.40] 1,29,231
24-Dec-2021 ₹371.25 ₹384.00 ₹358.05 ₹365.55 -1.47% [-₹5.45] 38,593
23-Dec-2021 ₹386.40 ₹386.50 ₹369.00 ₹371.00 -3.08% [-₹11.80] 31,139
22-Dec-2021 ₹369.00 ₹394.00 ₹368.95 ₹382.80 2.77% [₹10.30] 76,873
21-Dec-2021 ₹380.00 ₹389.00 ₹365.00 ₹372.50 -1.18% [-₹4.45] 72,095
20-Dec-2021 ₹410.75 ₹411.70 ₹373.50 ₹376.95 -8.56% [-₹35.30] 1,34,750
17-Dec-2021 ₹434.00 ₹447.00 ₹404.00 ₹412.25 -2.62% [-₹11.10] 2,02,729
16-Dec-2021 ₹375.50 ₹435.00 ₹371.25 ₹423.35 11.58% [₹43.95] 1,62,903
15-Dec-2021 ₹378.60 ₹385.00 ₹376.45 ₹379.40 -0.80% [-₹3.05] 32,981
14-Dec-2021 ₹368.00 ₹385.50 ₹360.85 ₹382.45 4.04% [₹14.85] 66,525
13-Dec-2021 ₹387.30 ₹387.95 ₹364.10 ₹367.60 -3.26% [-₹12.40] 53,720
10-Dec-2021 ₹370.00 ₹384.95 ₹363.50 ₹380.00 3.37% [₹12.40] 62,241
09-Dec-2021 ₹375.00 ₹378.95 ₹365.30 ₹367.60 0.19% [₹0.70] 27,852
08-Dec-2021 ₹381.95 ₹392.00 ₹362.00 ₹366.90 -2.24% [-₹8.40] 61,389
07-Dec-2021 ₹364.70 ₹382.00 ₹348.50 ₹375.30 7.84% [₹27.30] 1,16,858
06-Dec-2021 ₹376.95 ₹376.95 ₹346.00 ₹348.00 -3.91% [-₹14.15] 54,272
03-Dec-2021 ₹362.00 ₹362.15 ₹348.85 ₹362.15 4.99% [₹17.20] 24,561
02-Dec-2021 ₹336.00 ₹344.95 ₹331.00 ₹344.95 4.99% [₹16.40] 33,010
01-Dec-2021 ₹333.85 ₹352.50 ₹326.10 ₹328.55 -2.39% [-₹8.05] 25,853