Shanthi Gears Limited [SHANTIGEAR]

31-Mar-2023
Open : ₹376.30
High : ₹376.30
Low : ₹362.80
Close : ₹367.05
-1.01% [-₹3.75]

Moving Average

NameValueAction
Simple Moving Average (9) 368.79 Sell
Simple Moving Average (21) 361.02 Buy
Simple Moving Average (25) 356.28 Buy
Simple Moving Average (50) 347.09 Buy
Simple Moving Average (100) 356.35 Buy
Simple Moving Average (200) 314.21 Buy
NameValueAction
Exponential Moving Average (9) 366.05 Buy
Exponential Moving Average (21) 360.21 Buy
Exponential Moving Average (25) 358.53 Buy
Exponential Moving Average (50) 352.98 Buy
Exponential Moving Average (100) 343.96 Buy
Exponential Moving Average (200) 311.25 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 374.48 - -
R3 388.13 382.22 370.76 387.30 -
R2 382.22 377.06 369.53 381.80 -
R1 374.63 373.87 368.29 373.80 371.68
P 368.72 368.72 368.72 368.30 367.24
S1 361.13 363.56 365.81 360.30 358.18
S2 355.22 360.37 364.57 381.80 -
S3 347.63 355.22 363.34 346.80 -
S4 - - 359.63 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹376.30 ₹376.30 ₹362.80 ₹367.05 -1.01% [-₹3.75] 29,089
29-Mar-2023 ₹364.10 ₹375.00 ₹362.95 ₹370.80 2.36% [₹8.55] 38,849
28-Mar-2023 ₹365.85 ₹370.40 ₹360.00 ₹362.25 -0.01% [-₹0.05] 33,304
27-Mar-2023 ₹361.20 ₹367.30 ₹361.00 ₹362.30 -0.41% [-₹1.50] 21,438
24-Mar-2023 ₹368.55 ₹371.90 ₹361.15 ₹363.80 -1.29% [-₹4.75] 41,029
23-Mar-2023 ₹377.80 ₹381.55 ₹365.35 ₹368.55 -2.96% [-₹11.25] 52,876
22-Mar-2023 ₹385.00 ₹390.00 ₹377.25 ₹379.80 -0.03% [-₹0.10] 1,23,334
21-Mar-2023 ₹370.10 ₹382.50 ₹363.50 ₹379.90 4.18% [₹15.25] 1,93,708
20-Mar-2023 ₹359.00 ₹367.00 ₹355.75 ₹364.65 0.48% [₹1.75] 27,417
17-Mar-2023 ₹358.90 ₹365.75 ₹355.10 ₹362.90 2.11% [₹7.50] 21,595
16-Mar-2023 ₹358.00 ₹360.10 ₹353.50 ₹355.40 -0.81% [-₹2.90] 81,530
15-Mar-2023 ₹364.60 ₹370.00 ₹357.00 ₹358.30 -1.23% [-₹4.45] 43,136
14-Mar-2023 ₹361.25 ₹367.90 ₹357.75 ₹362.75 0.92% [₹3.30] 98,236
13-Mar-2023 ₹365.65 ₹374.00 ₹357.95 ₹359.45 -0.95% [-₹3.45] 85,678
10-Mar-2023 ₹350.00 ₹368.95 ₹346.00 ₹362.90 3.01% [₹10.60] 1,02,712
09-Mar-2023 ₹352.55 ₹361.35 ₹351.00 ₹352.30 0.70% [₹2.45] 38,448
08-Mar-2023 ₹342.10 ₹353.10 ₹342.10 ₹349.85 0.73% [₹2.55] 22,436
06-Mar-2023 ₹349.45 ₹354.20 ₹346.25 ₹347.30 -0.12% [-₹0.40] 11,060
03-Mar-2023 ₹356.15 ₹360.20 ₹346.80 ₹347.70 -1.88% [-₹6.65] 26,655
02-Mar-2023 ₹349.55 ₹359.00 ₹346.55 ₹354.35 1.50% [₹5.25] 72,946
01-Mar-2023 ₹348.30 ₹351.00 ₹344.00 ₹349.10 1.87% [₹6.40] 44,258
28-Feb-2023 ₹327.20 ₹347.00 ₹327.20 ₹342.70 5.27% [₹17.15] 62,668
27-Feb-2023 ₹326.10 ₹335.00 ₹317.05 ₹325.55 -0.40% [-₹1.30] 77,619
24-Feb-2023 ₹330.55 ₹336.90 ₹325.00 ₹326.85 -1.12% [-₹3.70] 13,656
23-Feb-2023 ₹329.55 ₹333.00 ₹328.10 ₹330.55 1.29% [₹4.20] 16,060
22-Feb-2023 ₹326.00 ₹331.70 ₹325.05 ₹326.35 -0.12% [-₹0.40] 19,066
21-Feb-2023 ₹331.70 ₹332.90 ₹325.00 ₹326.75 -1.49% [-₹4.95] 26,306
20-Feb-2023 ₹334.00 ₹337.20 ₹331.00 ₹331.70 -0.60% [-₹2.00] 10,269
17-Feb-2023 ₹334.35 ₹337.45 ₹332.00 ₹333.70 -0.19% [-₹0.65] 9,093
16-Feb-2023 ₹329.60 ₹336.80 ₹329.00 ₹334.35 1.61% [₹5.30] 16,915
15-Feb-2023 ₹329.40 ₹334.95 ₹326.55 ₹329.05 0.20% [₹0.65] 14,582
14-Feb-2023 ₹333.10 ₹333.90 ₹327.00 ₹328.40 -1.41% [-₹4.70] 14,901
13-Feb-2023 ₹330.40 ₹337.05 ₹327.25 ₹333.10 0.29% [₹0.95] 28,194
10-Feb-2023 ₹333.40 ₹338.20 ₹330.00 ₹332.15 -0.45% [-₹1.50] 23,078
09-Feb-2023 ₹337.90 ₹342.90 ₹332.00 ₹333.65 -0.76% [-₹2.55] 25,876
08-Feb-2023 ₹335.20 ₹340.00 ₹328.50 ₹336.20 0.81% [₹2.70] 20,545
07-Feb-2023 ₹336.10 ₹339.80 ₹330.35 ₹333.50 -0.27% [-₹0.90] 16,709
06-Feb-2023 ₹339.50 ₹341.45 ₹332.45 ₹334.40 -0.12% [-₹0.40] 24,245
03-Feb-2023 ₹333.35 ₹337.45 ₹328.30 ₹334.80 0.95% [₹3.15] 43,436
02-Feb-2023 ₹330.65 ₹339.00 ₹325.00 ₹331.65 0.30% [₹1.00] 43,339
01-Feb-2023 ₹349.05 ₹354.90 ₹325.00 ₹330.65 -4.45% [-₹15.40] 67,781
31-Jan-2023 ₹342.00 ₹348.20 ₹338.65 ₹346.05 1.05% [₹3.60] 26,280
30-Jan-2023 ₹339.00 ₹351.95 ₹339.00 ₹342.45 -0.98% [-₹3.40] 33,557
27-Jan-2023 ₹355.20 ₹367.00 ₹337.20 ₹345.85 -2.62% [-₹9.30] 69,628
25-Jan-2023 ₹345.10 ₹362.70 ₹345.00 ₹355.15 3.72% [₹12.75] 1,05,336
24-Jan-2023 ₹345.00 ₹348.75 ₹341.20 ₹342.40 -1.15% [-₹4.00] 23,204
23-Jan-2023 ₹355.00 ₹359.95 ₹344.00 ₹346.40 -1.88% [-₹6.65] 28,004
20-Jan-2023 ₹358.90 ₹360.15 ₹351.25 ₹353.05 -1.58% [-₹5.65] 22,208
19-Jan-2023 ₹346.85 ₹361.10 ₹344.20 ₹358.70 3.42% [₹11.85] 51,067
18-Jan-2023 ₹352.40 ₹353.00 ₹343.75 ₹346.85 -1.74% [-₹6.15] 41,967
17-Jan-2023 ₹356.95 ₹362.90 ₹351.00 ₹353.00 -0.87% [-₹3.10] 19,386
16-Jan-2023 ₹364.15 ₹367.70 ₹355.00 ₹356.10 -1.71% [-₹6.20] 24,420
13-Jan-2023 ₹361.35 ₹365.00 ₹360.05 ₹362.30 0.78% [₹2.80] 39,354
12-Jan-2023 ₹362.00 ₹363.80 ₹355.45 ₹359.50 1.60% [₹5.65] 76,582
11-Jan-2023 ₹338.45 ₹356.75 ₹338.00 ₹353.85 5.08% [₹17.10] 1,23,338
10-Jan-2023 ₹337.05 ₹341.85 ₹332.90 ₹336.75 0.42% [₹1.40] 32,417
09-Jan-2023 ₹343.00 ₹346.70 ₹330.15 ₹335.35 -1.87% [-₹6.40] 86,439
06-Jan-2023 ₹334.90 ₹347.00 ₹324.75 ₹341.75 2.50% [₹8.35] 53,238
05-Jan-2023 ₹332.90 ₹335.90 ₹331.15 ₹333.40 0.56% [₹1.85] 19,179
04-Jan-2023 ₹335.50 ₹341.60 ₹329.70 ₹331.55 -1.84% [-₹6.20] 42,773
03-Jan-2023 ₹341.90 ₹343.75 ₹337.00 ₹337.75 -0.75% [-₹2.55] 26,342
02-Jan-2023 ₹345.00 ₹347.40 ₹336.65 ₹340.30 -1.45% [-₹5.00] 38,554
30-Dec-2022 ₹343.75 ₹350.00 ₹340.00 ₹345.30 0.96% [₹3.30] 57,977
29-Dec-2022 ₹345.00 ₹348.10 ₹338.00 ₹342.00 0.10% [₹0.35] 74,393
28-Dec-2022 ₹334.90 ₹344.70 ₹332.50 ₹341.65 3.53% [₹11.65] 77,104
27-Dec-2022 ₹320.25 ₹334.45 ₹320.25 ₹330.00 3.77% [₹12.00] 75,397
26-Dec-2022 ₹295.25 ₹324.35 ₹294.45 ₹318.00 4.02% [₹12.30] 1,37,220
23-Dec-2022 ₹332.00 ₹336.45 ₹301.10 ₹305.70 -9.40% [-₹31.70] 1,12,606
22-Dec-2022 ₹360.65 ₹365.10 ₹335.10 ₹337.40 -6.26% [-₹22.55] 1,01,093
21-Dec-2022 ₹380.15 ₹388.50 ₹355.30 ₹359.95 -6.17% [-₹23.65] 1,27,293
20-Dec-2022 ₹387.00 ₹388.50 ₹378.00 ₹383.60 0.04% [₹0.15] 66,468
19-Dec-2022 ₹375.20 ₹384.85 ₹370.20 ₹383.45 2.71% [₹10.10] 76,496
16-Dec-2022 ₹380.00 ₹381.05 ₹367.85 ₹373.35 -1.59% [-₹6.05] 83,031
15-Dec-2022 ₹382.70 ₹386.05 ₹376.00 ₹379.40 -0.86% [-₹3.30] 46,092
14-Dec-2022 ₹387.45 ₹392.00 ₹380.95 ₹382.70 -1.23% [-₹4.75] 68,491
13-Dec-2022 ₹384.70 ₹393.90 ₹382.00 ₹387.45 1.23% [₹4.70] 1,35,705
12-Dec-2022 ₹379.90 ₹387.50 ₹373.65 ₹382.75 1.97% [₹7.40] 1,22,347
09-Dec-2022 ₹380.00 ₹383.75 ₹361.20 ₹375.35 -0.36% [-₹1.35] 1,44,646
08-Dec-2022 ₹380.50 ₹382.90 ₹370.20 ₹376.70 -0.96% [-₹3.65] 87,655
07-Dec-2022 ₹389.35 ₹389.35 ₹377.50 ₹380.35 -2.02% [-₹7.85] 59,723
06-Dec-2022 ₹382.80 ₹393.00 ₹381.30 ₹388.20 1.68% [₹6.40] 1,49,198
05-Dec-2022 ₹379.15 ₹384.95 ₹375.80 ₹381.80 1.21% [₹4.55] 72,233
02-Dec-2022 ₹379.50 ₹382.00 ₹371.30 ₹377.25 -0.09% [-₹0.35] 98,807
01-Dec-2022 ₹379.90 ₹386.90 ₹376.10 ₹377.60 -0.41% [-₹1.55] 55,947
30-Nov-2022 ₹375.00 ₹383.00 ₹374.85 ₹379.15 1.16% [₹4.35] 55,684
29-Nov-2022 ₹381.95 ₹389.60 ₹373.90 ₹374.80 -1.21% [-₹4.60] 78,015
28-Nov-2022 ₹382.00 ₹385.80 ₹375.10 ₹379.40 -1.42% [-₹5.45] 1,11,243
25-Nov-2022 ₹382.85 ₹394.45 ₹381.70 ₹384.85 1.25% [₹4.75] 72,835
24-Nov-2022 ₹396.25 ₹399.75 ₹375.30 ₹380.10 -4.08% [-₹16.15] 3,09,614
23-Nov-2022 ₹397.75 ₹398.90 ₹394.20 ₹396.25 0.38% [₹1.50] 62,646
22-Nov-2022 ₹396.90 ₹399.00 ₹393.05 ₹394.75 0.41% [₹1.60] 1,69,719
21-Nov-2022 ₹389.70 ₹399.00 ₹383.00 ₹393.15 1.35% [₹5.25] 2,65,001
18-Nov-2022 ₹373.45 ₹389.80 ₹372.05 ₹387.90 4.37% [₹16.25] 1,25,916
17-Nov-2022 ₹374.85 ₹386.00 ₹370.00 ₹371.65 -0.44% [-₹1.65] 1,42,503
14-Nov-2022 ₹375.70 ₹375.70 ₹365.20 ₹368.75 -1.63% [-₹6.10] 76,528
11-Nov-2022 ₹374.85 ₹384.50 ₹373.20 ₹374.85 0.51% [₹1.90] 88,298
10-Nov-2022 ₹386.75 ₹395.15 ₹368.50 ₹372.95 -3.57% [-₹13.80] 1,74,558
09-Nov-2022 ₹393.00 ₹393.00 ₹385.50 ₹386.75 -0.51% [-₹2.00] 52,077
07-Nov-2022 ₹394.70 ₹397.65 ₹385.90 ₹388.75 -1.69% [-₹6.70] 1,62,228
04-Nov-2022 ₹384.35 ₹399.00 ₹375.15 ₹395.45 2.89% [₹11.10] 2,49,583
03-Nov-2022 ₹399.20 ₹399.20 ₹380.50 ₹384.35 -3.00% [-₹11.90] 1,55,388
31-Oct-2022 ₹385.00 ₹391.35 ₹376.20 ₹388.75 2.14% [₹8.15] 2,58,305
27-Oct-2022 ₹365.05 ₹373.00 ₹360.00 ₹361.35 -1.01% [-₹3.70] 92,561
25-Oct-2022 ₹365.00 ₹368.00 ₹361.00 ₹365.05 1.43% [₹5.15] 1,09,782
24-Oct-2022 ₹364.95 ₹369.00 ₹358.00 ₹359.90 1.57% [₹5.55] 58,037
20-Oct-2022 ₹344.50 ₹352.25 ₹334.50 ₹344.85 0.03% [₹0.10] 1,14,325
19-Oct-2022 ₹357.00 ₹359.20 ₹342.00 ₹344.75 -3.30% [-₹11.75] 98,717
18-Oct-2022 ₹362.45 ₹364.00 ₹352.65 ₹356.50 -0.89% [-₹3.20] 74,802
17-Oct-2022 ₹360.10 ₹365.50 ₹356.95 ₹359.70 -0.10% [-₹0.35] 66,014
14-Oct-2022 ₹360.15 ₹378.00 ₹357.75 ₹360.05 0.25% [₹0.90] 1,24,937
13-Oct-2022 ₹355.00 ₹376.00 ₹353.45 ₹359.15 -0.04% [-₹0.15] 3,23,320
12-Oct-2022 ₹359.00 ₹363.75 ₹350.10 ₹359.30 0.49% [₹1.75] 1,03,651
11-Oct-2022 ₹369.40 ₹369.70 ₹355.00 ₹357.55 -1.54% [-₹5.60] 1,36,373
10-Oct-2022 ₹342.15 ₹367.00 ₹342.15 ₹363.15 4.01% [₹14.00] 2,73,384
07-Oct-2022 ₹344.05 ₹357.75 ₹343.00 ₹349.15 1.16% [₹4.00] 1,70,210
06-Oct-2022 ₹355.80 ₹356.00 ₹343.30 ₹345.15 -2.31% [-₹8.15] 1,62,826
04-Oct-2022 ₹334.45 ₹370.95 ₹333.60 ₹353.30 6.18% [₹20.55] 6,83,097
03-Oct-2022 ₹331.90 ₹341.75 ₹330.00 ₹332.75 0.51% [₹1.70] 1,13,230
30-Sep-2022 ₹322.00 ₹334.80 ₹317.50 ₹331.05 2.57% [₹8.30] 1,80,108
29-Sep-2022 ₹321.00 ₹331.90 ₹317.25 ₹322.75 1.56% [₹4.95] 1,51,937
28-Sep-2022 ₹320.00 ₹328.50 ₹317.50 ₹317.80 -1.40% [-₹4.50] 1,86,888
26-Sep-2022 ₹317.20 ₹348.00 ₹315.10 ₹339.60 6.74% [₹21.45] 9,09,115
23-Sep-2022 ₹328.00 ₹328.00 ₹317.50 ₹318.15 -3.06% [-₹10.05] 1,18,158
22-Sep-2022 ₹328.80 ₹332.95 ₹318.95 ₹328.20 0.77% [₹2.50] 1,08,432
21-Sep-2022 ₹327.90 ₹338.10 ₹315.75 ₹325.70 -0.85% [-₹2.80] 2,71,015
20-Sep-2022 ₹314.25 ₹344.25 ₹314.25 ₹328.50 5.07% [₹15.85] 7,09,321
19-Sep-2022 ₹312.00 ₹314.90 ₹309.85 ₹312.65 0.32% [₹1.00] 1,49,999
16-Sep-2022 ₹311.90 ₹329.05 ₹309.50 ₹311.65 0.16% [₹0.50] 3,75,902
15-Sep-2022 ₹314.00 ₹314.85 ₹310.00 ₹311.15 -0.32% [-₹1.00] 86,909
14-Sep-2022 ₹309.00 ₹322.15 ₹306.80 ₹312.15 0.60% [₹1.85] 1,91,640
13-Sep-2022 ₹311.10 ₹314.65 ₹305.00 ₹310.30 0.03% [₹0.10] 1,29,035
12-Sep-2022 ₹314.80 ₹316.40 ₹309.75 ₹310.20 -0.78% [-₹2.45] 93,255
09-Sep-2022 ₹312.80 ₹317.60 ₹309.50 ₹312.65 0.74% [₹2.30] 1,48,015
08-Sep-2022 ₹315.00 ₹338.00 ₹310.00 ₹310.35 -1.07% [-₹3.35] 5,12,439
07-Sep-2022 ₹313.65 ₹319.90 ₹311.90 ₹313.70 -0.44% [-₹1.40] 1,40,260
06-Sep-2022 ₹314.70 ₹321.40 ₹306.50 ₹315.10 0.85% [₹2.65] 5,32,386
05-Sep-2022 ₹286.00 ₹318.80 ₹281.20 ₹312.45 9.19% [₹26.30] 12,59,396
02-Sep-2022 ₹285.00 ₹294.95 ₹282.30 ₹286.15 0.81% [₹2.30] 2,66,977
01-Sep-2022 ₹282.00 ₹286.70 ₹281.30 ₹283.85 -0.32% [-₹0.90] 1,16,012
30-Aug-2022 ₹276.00 ₹292.00 ₹275.05 ₹284.75 4.09% [₹11.20] 4,76,694
29-Aug-2022 ₹269.70 ₹281.25 ₹266.60 ₹273.55 -0.89% [-₹2.45] 1,70,057
26-Aug-2022 ₹282.00 ₹283.35 ₹273.00 ₹276.00 -1.13% [-₹3.15] 1,63,360
25-Aug-2022 ₹274.80 ₹286.65 ₹274.80 ₹279.15 1.58% [₹4.35] 3,88,434
24-Aug-2022 ₹281.95 ₹289.50 ₹271.00 ₹274.80 -2.03% [-₹5.70] 12,05,969
23-Aug-2022 ₹236.60 ₹283.80 ₹236.60 ₹280.50 17.98% [₹42.75] 25,09,354
22-Aug-2022 ₹241.00 ₹246.45 ₹236.05 ₹237.75 -1.59% [-₹3.85] 84,376
19-Aug-2022 ₹243.30 ₹247.00 ₹237.40 ₹241.60 0.06% [₹0.15] 1,93,515
18-Aug-2022 ₹228.10 ₹245.30 ₹227.20 ₹241.45 5.85% [₹13.35] 2,73,970
17-Aug-2022 ₹229.05 ₹231.95 ₹227.15 ₹228.10 -0.35% [-₹0.80] 63,917
16-Aug-2022 ₹232.75 ₹233.50 ₹227.00 ₹228.90 0.31% [₹0.70] 48,266
12-Aug-2022 ₹230.35 ₹232.40 ₹227.00 ₹228.20 -0.44% [-₹1.00] 44,343
11-Aug-2022 ₹229.00 ₹231.75 ₹227.10 ₹229.20 1.19% [₹2.70] 58,544
10-Aug-2022 ₹235.00 ₹237.40 ₹225.00 ₹226.50 -4.11% [-₹9.70] 1,34,721
05-Aug-2022 ₹236.90 ₹244.90 ₹236.90 ₹242.35 2.71% [₹6.40] 1,19,922
04-Aug-2022 ₹237.85 ₹243.50 ₹235.00 ₹235.95 0.11% [₹0.25] 1,28,398
03-Aug-2022 ₹241.00 ₹246.70 ₹234.65 ₹235.70 -2.18% [-₹5.25] 76,213
02-Aug-2022 ₹240.35 ₹247.10 ₹237.35 ₹240.95 0.75% [₹1.80] 1,28,801
01-Aug-2022 ₹238.80 ₹244.10 ₹237.05 ₹239.15 1.44% [₹3.40] 1,00,867
29-Jul-2022 ₹241.35 ₹242.95 ₹234.65 ₹235.75 -1.75% [-₹4.20] 92,975
28-Jul-2022 ₹244.00 ₹246.40 ₹238.50 ₹239.95 -0.95% [-₹2.30] 87,892
27-Jul-2022 ₹249.00 ₹251.30 ₹240.35 ₹242.25 -2.20% [-₹5.45] 1,43,351
26-Jul-2022 ₹248.40 ₹262.00 ₹245.00 ₹247.70 0.63% [₹1.55] 5,88,462
25-Jul-2022 ₹247.00 ₹255.50 ₹241.10 ₹246.15 0.76% [₹1.85] 5,28,380
22-Jul-2022 ₹230.80 ₹249.15 ₹230.80 ₹244.30 7.03% [₹16.05] 7,10,610
21-Jul-2022 ₹226.65 ₹233.35 ₹226.05 ₹228.25 1.22% [₹2.75] 1,02,406
20-Jul-2022 ₹226.00 ₹232.20 ₹224.50 ₹225.50 0.40% [₹0.90] 1,06,306
19-Jul-2022 ₹222.00 ₹229.00 ₹221.25 ₹224.60 0.90% [₹2.00] 75,367
18-Jul-2022 ₹222.00 ₹223.45 ₹220.00 ₹222.60 1.99% [₹4.35] 51,352
15-Jul-2022 ₹220.35 ₹222.15 ₹214.40 ₹218.25 -0.46% [-₹1.00] 87,740
14-Jul-2022 ₹227.65 ₹228.90 ₹217.55 ₹219.25 -2.92% [-₹6.60] 1,07,202
13-Jul-2022 ₹230.00 ₹241.00 ₹225.10 ₹225.85 -1.46% [-₹3.35] 2,74,178
12-Jul-2022 ₹232.90 ₹235.00 ₹227.25 ₹229.20 -1.16% [-₹2.70] 1,11,190
11-Jul-2022 ₹223.70 ₹233.45 ₹222.10 ₹231.90 3.23% [₹7.25] 1,31,152
08-Jul-2022 ₹224.90 ₹234.75 ₹222.25 ₹224.65 0.33% [₹0.75] 1,65,377
07-Jul-2022 ₹232.90 ₹233.00 ₹220.60 ₹223.90 -2.25% [-₹5.15] 1,33,047
06-Jul-2022 ₹227.00 ₹231.90 ₹223.50 ₹229.05 0.90% [₹2.05] 1,10,215
05-Jul-2022 ₹240.00 ₹240.15 ₹224.10 ₹227.00 -2.93% [-₹6.85] 1,68,857
04-Jul-2022 ₹217.00 ₹238.70 ₹213.55 ₹233.85 8.31% [₹17.95] 4,59,102
01-Jul-2022 ₹217.25 ₹217.35 ₹210.50 ₹215.90 -0.69% [-₹1.50] 61,516
30-Jun-2022 ₹217.90 ₹220.85 ₹212.70 ₹217.40 0.28% [₹0.60] 74,047
29-Jun-2022 ₹217.25 ₹224.60 ₹216.00 ₹216.80 -1.70% [-₹3.75] 1,06,494
28-Jun-2022 ₹211.50 ₹223.60 ₹210.65 ₹220.55 4.72% [₹9.95] 1,53,806
27-Jun-2022 ₹213.95 ₹217.75 ₹209.00 ₹210.60 -0.40% [-₹0.85] 76,949
24-Jun-2022 ₹208.10 ₹214.00 ₹208.10 ₹211.45 2.77% [₹5.70] 96,664
22-Jun-2022 ₹204.00 ₹204.00 ₹195.20 ₹198.40 -2.58% [-₹5.25] 69,890
21-Jun-2022 ₹190.00 ₹205.45 ₹190.00 ₹203.65 8.04% [₹15.15] 1,62,557
20-Jun-2022 ₹199.70 ₹201.80 ₹182.65 ₹188.50 -5.28% [-₹10.50] 1,92,545
17-Jun-2022 ₹203.00 ₹206.00 ₹196.90 ₹199.00 -1.49% [-₹3.00] 1,40,992
16-Jun-2022 ₹217.35 ₹221.60 ₹200.50 ₹202.00 -6.20% [-₹13.35] 1,65,926
15-Jun-2022 ₹218.00 ₹221.30 ₹213.20 ₹215.35 -0.51% [-₹1.10] 55,876
14-Jun-2022 ₹213.00 ₹219.75 ₹210.65 ₹216.45 2.12% [₹4.50] 1,05,683
13-Jun-2022 ₹217.00 ₹218.80 ₹210.30 ₹211.95 -4.98% [-₹11.10] 1,60,151
10-Jun-2022 ₹220.50 ₹228.70 ₹218.15 ₹223.05 0.41% [₹0.90] 1,76,687
09-Jun-2022 ₹226.60 ₹230.20 ₹220.50 ₹222.15 -2.42% [-₹5.50] 1,56,723
08-Jun-2022 ₹233.90 ₹236.80 ₹226.00 ₹227.65 -2.28% [-₹5.30] 1,16,192
07-Jun-2022 ₹234.00 ₹236.70 ₹229.20 ₹232.95 -0.91% [-₹2.15] 1,55,572
06-Jun-2022 ₹238.05 ₹245.95 ₹231.70 ₹235.10 -0.84% [-₹2.00] 3,53,074
03-Jun-2022 ₹249.00 ₹253.45 ₹236.00 ₹237.10 -4.12% [-₹10.20] 3,96,881
02-Jun-2022 ₹248.00 ₹254.00 ₹245.30 ₹247.30 -0.96% [-₹2.40] 2,16,866
01-Jun-2022 ₹257.80 ₹257.90 ₹247.10 ₹249.70 -1.67% [-₹4.25] 4,81,493
31-May-2022 ₹231.20 ₹262.50 ₹229.70 ₹253.95 9.84% [₹22.75] 17,36,603
30-May-2022 ₹228.60 ₹239.00 ₹228.00 ₹231.20 1.65% [₹3.75] 2,46,619
27-May-2022 ₹230.70 ₹236.00 ₹226.20 ₹227.45 -0.18% [-₹0.40] 2,20,893
26-May-2022 ₹224.25 ₹233.25 ₹211.05 ₹227.85 2.17% [₹4.85] 5,08,310
25-May-2022 ₹226.45 ₹230.60 ₹213.05 ₹223.00 -1.04% [-₹2.35] 2,30,305
24-May-2022 ₹238.50 ₹239.75 ₹220.10 ₹225.35 -5.43% [-₹12.95] 3,01,972
23-May-2022 ₹229.00 ₹249.50 ₹226.15 ₹238.30 3.45% [₹7.95] 13,29,820
20-May-2022 ₹226.85 ₹236.25 ₹224.95 ₹230.35 3.81% [₹8.45] 3,61,600
19-May-2022 ₹216.70 ₹223.70 ₹212.50 ₹221.90 -0.74% [-₹1.65] 1,44,474
18-May-2022 ₹232.00 ₹236.95 ₹221.55 ₹223.55 -2.95% [-₹6.80] 2,52,785
17-May-2022 ₹221.80 ₹232.70 ₹220.80 ₹230.35 4.68% [₹10.30] 2,67,403
16-May-2022 ₹210.20 ₹222.00 ₹206.65 ₹220.05 3.82% [₹8.10] 2,93,811
13-May-2022 ₹211.65 ₹225.00 ₹207.55 ₹211.95 1.92% [₹4.00] 4,72,696
12-May-2022 ₹199.70 ₹212.00 ₹194.50 ₹207.95 3.87% [₹7.75] 4,75,740
11-May-2022 ₹218.50 ₹223.85 ₹196.40 ₹200.20 -8.81% [-₹19.35] 5,68,119
10-May-2022 ₹235.10 ₹238.30 ₹216.20 ₹219.55 -6.36% [-₹14.90] 5,64,378
09-May-2022 ₹223.20 ₹244.40 ₹221.45 ₹234.45 5.87% [₹13.00] 14,77,268
06-May-2022 ₹228.65 ₹228.65 ₹216.80 ₹221.45 -3.95% [-₹9.10] 4,43,954
05-May-2022 ₹220.90 ₹243.70 ₹220.90 ₹230.55 4.91% [₹10.80] 14,58,920
04-May-2022 ₹226.45 ₹236.00 ₹216.00 ₹219.75 -2.83% [-₹6.40] 7,61,443
02-May-2022 ₹237.00 ₹241.90 ₹223.50 ₹226.15 -3.83% [-₹9.00] 15,39,026
29-Apr-2022 ₹208.35 ₹239.40 ₹204.00 ₹235.15 14.04% [₹28.95] 38,80,389
28-Apr-2022 ₹206.95 ₹212.10 ₹203.35 ₹206.20 1.15% [₹2.35] 3,54,822
27-Apr-2022 ₹191.90 ₹212.40 ₹188.65 ₹203.85 6.23% [₹11.95] 7,95,713
26-Apr-2022 ₹191.90 ₹197.00 ₹191.00 ₹191.90 0.42% [₹0.80] 48,641
25-Apr-2022 ₹196.10 ₹196.10 ₹188.00 ₹191.10 -3.36% [-₹6.65] 89,131
22-Apr-2022 ₹196.50 ₹203.95 ₹194.85 ₹197.75 0.84% [₹1.65] 1,09,514
21-Apr-2022 ₹198.00 ₹201.00 ₹195.05 ₹196.10 0.46% [₹0.90] 56,455
20-Apr-2022 ₹194.40 ₹199.45 ₹192.05 ₹195.20 -0.43% [-₹0.85] 1,33,043
19-Apr-2022 ₹208.00 ₹213.05 ₹190.20 ₹196.05 -5.08% [-₹10.50] 2,13,773
18-Apr-2022 ₹208.40 ₹217.15 ₹203.95 ₹206.55 -1.12% [-₹2.35] 3,08,151
13-Apr-2022 ₹214.35 ₹219.40 ₹207.00 ₹208.90 -1.07% [-₹2.25] 3,73,126
12-Apr-2022 ₹213.00 ₹219.90 ₹208.00 ₹211.15 -0.31% [-₹0.65] 11,52,492
11-Apr-2022 ₹185.50 ₹213.80 ₹185.50 ₹211.80 13.87% [₹25.80] 17,65,817
08-Apr-2022 ₹187.50 ₹189.50 ₹184.65 ₹186.00 0.16% [₹0.30] 73,422
07-Apr-2022 ₹187.75 ₹189.40 ₹182.55 ₹185.70 0.81% [₹1.50] 69,109
06-Apr-2022 ₹184.40 ₹192.80 ₹182.20 ₹184.20 -0.16% [-₹0.30] 1,75,371
05-Apr-2022 ₹186.95 ₹188.00 ₹183.00 ₹184.50 0.08% [₹0.15] 58,471
04-Apr-2022 ₹187.80 ₹188.35 ₹184.00 ₹184.35 0.27% [₹0.50] 56,155
01-Apr-2022 ₹182.00 ₹187.25 ₹181.05 ₹183.85 2.08% [₹3.75] 60,185
31-Mar-2022 ₹181.25 ₹183.00 ₹177.30 ₹180.10 -1.23% [-₹2.25] 1,82,800
30-Mar-2022 ₹185.00 ₹188.40 ₹181.80 ₹182.35 -0.19% [-₹0.35] 89,948
29-Mar-2022 ₹189.00 ₹189.00 ₹182.00 ₹182.70 -1.80% [-₹3.35] 81,082
28-Mar-2022 ₹189.00 ₹189.85 ₹183.50 ₹186.05 -0.35% [-₹0.65] 55,629
25-Mar-2022 ₹186.60 ₹192.25 ₹180.20 ₹186.70 0.81% [₹1.50] 1,26,204
24-Mar-2022 ₹186.85 ₹188.00 ₹183.60 ₹185.20 0.22% [₹0.40] 60,526
23-Mar-2022 ₹188.00 ₹192.60 ₹184.00 ₹184.80 0.08% [₹0.15] 1,43,002
22-Mar-2022 ₹183.85 ₹185.95 ₹181.00 ₹184.65 1.60% [₹2.90] 64,275
21-Mar-2022 ₹188.00 ₹189.70 ₹180.30 ₹181.75 -2.47% [-₹4.60] 73,430
17-Mar-2022 ₹188.75 ₹192.70 ₹185.70 ₹186.35 -1.82% [-₹3.45] 83,540
16-Mar-2022 ₹192.40 ₹193.30 ₹187.40 ₹189.80 1.06% [₹2.00] 64,025
15-Mar-2022 ₹193.50 ₹196.15 ₹185.60 ₹187.80 -2.95% [-₹5.70] 1,05,831
14-Mar-2022 ₹195.95 ₹209.90 ₹191.45 ₹193.50 -0.15% [-₹0.30] 4,95,584
11-Mar-2022 ₹189.85 ₹195.50 ₹188.80 ₹193.80 2.59% [₹4.90] 70,429
10-Mar-2022 ₹195.00 ₹198.10 ₹188.00 ₹188.90 -0.40% [-₹0.75] 1,00,002
09-Mar-2022 ₹187.90 ₹194.60 ₹183.60 ₹189.65 3.55% [₹6.50] 1,76,492
08-Mar-2022 ₹176.30 ₹184.45 ₹175.00 ₹183.15 3.89% [₹6.85] 90,413
04-Mar-2022 ₹190.00 ₹191.25 ₹181.00 ₹182.25 -4.03% [-₹7.65] 99,734
03-Mar-2022 ₹194.70 ₹197.95 ₹188.00 ₹189.90 -0.60% [-₹1.15] 1,15,793
02-Mar-2022 ₹186.70 ₹201.90 ₹185.20 ₹191.05 2.33% [₹4.35] 3,80,388
28-Feb-2022 ₹185.30 ₹189.85 ₹182.20 ₹186.70 0.73% [₹1.35] 85,759
25-Feb-2022 ₹187.00 ₹190.60 ₹183.50 ₹185.35 4.90% [₹8.65] 1,35,305
24-Feb-2022 ₹188.00 ₹193.00 ₹175.00 ₹176.70 -10.40% [-₹20.50] 2,96,352
23-Feb-2022 ₹195.05 ₹205.00 ₹195.05 ₹197.20 1.49% [₹2.90] 3,92,010
22-Feb-2022 ₹185.00 ₹198.90 ₹183.25 ₹194.30 0.88% [₹1.70] 3,34,985
21-Feb-2022 ₹180.25 ₹205.60 ₹178.65 ₹192.60 6.85% [₹12.35] 9,38,276
18-Feb-2022 ₹180.65 ₹185.55 ₹180.00 ₹180.25 0.06% [₹0.10] 42,338
17-Feb-2022 ₹182.40 ₹186.70 ₹180.00 ₹180.15 -0.14% [-₹0.25] 95,550
16-Feb-2022 ₹185.00 ₹187.95 ₹180.00 ₹180.40 -1.50% [-₹2.75] 82,751
15-Feb-2022 ₹183.30 ₹191.50 ₹180.00 ₹183.15 1.50% [₹2.70] 1,77,049
14-Feb-2022 ₹185.90 ₹186.20 ₹179.25 ₹180.45 -5.05% [-₹9.60] 1,23,508
11-Feb-2022 ₹189.75 ₹194.55 ₹187.90 ₹190.05 -0.08% [-₹0.15] 1,24,018
10-Feb-2022 ₹193.80 ₹193.80 ₹189.60 ₹190.20 -1.32% [-₹2.55] 1,49,835
09-Feb-2022 ₹193.00 ₹195.00 ₹189.50 ₹192.75 1.31% [₹2.50] 3,15,208
08-Feb-2022 ₹179.70 ₹194.90 ₹177.15 ₹190.25 8.84% [₹15.45] 11,53,636
07-Feb-2022 ₹181.40 ₹183.15 ₹172.50 ₹174.80 -3.10% [-₹5.60] 1,65,065
04-Feb-2022 ₹177.20 ₹191.80 ₹176.65 ₹180.40 6.02% [₹10.25] 13,87,709
03-Feb-2022 ₹162.20 ₹173.70 ₹158.65 ₹170.15 4.51% [₹7.35] 2,41,169
02-Feb-2022 ₹160.00 ₹164.00 ₹158.00 ₹162.80 3.10% [₹4.90] 49,656
01-Feb-2022 ₹157.95 ₹161.70 ₹152.85 ₹157.90 1.77% [₹2.75] 56,507
31-Jan-2022 ₹156.00 ₹157.95 ₹153.85 ₹155.15 1.57% [₹2.40] 26,235
28-Jan-2022 ₹156.00 ₹158.15 ₹151.70 ₹152.75 -1.83% [-₹2.85] 35,523
27-Jan-2022 ₹149.70 ₹156.40 ₹148.05 ₹155.60 3.42% [₹5.15] 53,591
25-Jan-2022 ₹148.00 ₹153.00 ₹144.85 ₹150.45 0.77% [₹1.15] 83,939
24-Jan-2022 ₹162.80 ₹162.95 ₹147.00 ₹149.30 -7.81% [-₹12.65] 1,29,243
21-Jan-2022 ₹164.05 ₹165.70 ₹161.55 ₹161.95 -2.15% [-₹3.55] 53,753
20-Jan-2022 ₹163.35 ₹169.70 ₹163.35 ₹165.50 1.16% [₹1.90] 66,517
19-Jan-2022 ₹166.00 ₹166.00 ₹160.25 ₹163.60 -1.65% [-₹2.75] 84,258
18-Jan-2022 ₹174.50 ₹175.10 ₹165.55 ₹166.35 -3.93% [-₹6.80] 1,24,488
17-Jan-2022 ₹167.70 ₹177.00 ₹162.80 ₹173.15 3.81% [₹6.35] 7,73,856
14-Jan-2022 ₹166.90 ₹168.45 ₹163.20 ₹166.80 0.45% [₹0.75] 1,60,603
13-Jan-2022 ₹165.90 ₹168.00 ₹160.25 ₹166.05 2.00% [₹3.25] 1,47,686
12-Jan-2022 ₹166.10 ₹169.00 ₹161.55 ₹162.80 -0.61% [-₹1.00] 1,48,403
11-Jan-2022 ₹158.00 ₹170.70 ₹155.55 ₹163.80 3.15% [₹5.00] 6,27,447
10-Jan-2022 ₹157.40 ₹161.45 ₹156.15 ₹158.80 1.93% [₹3.00] 1,04,404
07-Jan-2022 ₹158.75 ₹158.80 ₹154.60 ₹155.80 -0.86% [-₹1.35] 66,329
06-Jan-2022 ₹152.95 ₹160.95 ₹152.85 ₹157.15 2.05% [₹3.15] 1,30,667
05-Jan-2022 ₹155.85 ₹157.90 ₹152.30 ₹154.00 -0.10% [-₹0.15] 71,690
04-Jan-2022 ₹154.20 ₹155.00 ₹150.60 ₹154.15 1.62% [₹2.45] 68,408
03-Jan-2022 ₹150.80 ₹152.95 ₹148.05 ₹151.70 2.60% [₹3.85] 53,563
31-Dec-2021 ₹148.95 ₹148.95 ₹146.45 ₹147.85 0.03% [₹0.05] 29,533
30-Dec-2021 ₹149.00 ₹149.50 ₹146.95 ₹147.80 0.20% [₹0.30] 33,635
29-Dec-2021 ₹146.65 ₹148.00 ₹145.25 ₹147.50 0.58% [₹0.85] 16,847
28-Dec-2021 ₹148.00 ₹148.00 ₹144.65 ₹146.65 1.07% [₹1.55] 31,754
27-Dec-2021 ₹145.10 ₹146.20 ₹143.05 ₹145.10 0.07% [₹0.10] 14,638
24-Dec-2021 ₹148.50 ₹148.50 ₹143.30 ₹145.00 -1.99% [-₹2.95] 22,760
23-Dec-2021 ₹145.90 ₹148.90 ₹145.00 ₹147.95 2.07% [₹3.00] 28,174
22-Dec-2021 ₹143.90 ₹145.50 ₹143.00 ₹144.95 2.15% [₹3.05] 27,454
21-Dec-2021 ₹141.30 ₹145.95 ₹140.90 ₹141.90 0.00% [₹0.00] 57,292
20-Dec-2021 ₹150.50 ₹150.50 ₹140.25 ₹141.90 -5.53% [-₹8.30] 67,686
17-Dec-2021 ₹155.90 ₹155.90 ₹148.00 ₹150.20 -2.81% [-₹4.35] 82,719
16-Dec-2021 ₹156.75 ₹159.40 ₹153.65 ₹154.55 -1.28% [-₹2.00] 54,274
15-Dec-2021 ₹157.50 ₹161.45 ₹155.50 ₹156.55 -0.70% [-₹1.10] 86,024
14-Dec-2021 ₹161.65 ₹161.75 ₹156.95 ₹157.65 -2.56% [-₹4.15] 1,16,363
13-Dec-2021 ₹162.90 ₹163.75 ₹158.40 ₹161.80 0.56% [₹0.90] 1,94,999
10-Dec-2021 ₹150.65 ₹164.90 ₹149.30 ₹160.90 7.27% [₹10.90] 3,51,665
09-Dec-2021 ₹155.50 ₹155.50 ₹149.20 ₹150.00 -0.86% [-₹1.30] 28,662
08-Dec-2021 ₹148.20 ₹155.00 ₹145.10 ₹151.30 2.40% [₹3.55] 68,635
07-Dec-2021 ₹150.00 ₹150.00 ₹146.60 ₹147.75 0.37% [₹0.55] 19,767
06-Dec-2021 ₹150.05 ₹152.95 ₹145.35 ₹147.20 -1.27% [-₹1.90] 20,411
03-Dec-2021 ₹153.90 ₹153.90 ₹148.50 ₹149.10 -1.88% [-₹2.85] 27,012
02-Dec-2021 ₹148.20 ₹152.80 ₹148.00 ₹151.95 2.53% [₹3.75] 22,552
01-Dec-2021 ₹147.20 ₹150.90 ₹146.10 ₹148.20 0.47% [₹0.70] 16,839