Simplex Infrastructures Limited [SIMPLEXINF]

31-Mar-2023
Open : ₹34.45
High : ₹34.95
Low : ₹32.90
Close : ₹33.80
2.11% [₹0.70]

Moving Average

NameValueAction
Simple Moving Average (9) 35.78 Sell
Simple Moving Average (21) 40.89 Sell
Simple Moving Average (25) 40.93 Sell
Simple Moving Average (50) 45.71 Sell
Simple Moving Average (100) 52.55 Sell
Simple Moving Average (200) 57.13 Sell
NameValueAction
Exponential Moving Average (9) 35.89 Sell
Exponential Moving Average (21) 39.32 Sell
Exponential Moving Average (25) 40.22 Sell
Exponential Moving Average (50) 44.64 Sell
Exponential Moving Average (100) 49.47 Sell
Exponential Moving Average (200) 51.35 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 34.93 - -
R3 36.92 35.93 34.36 36.88 -
R2 35.93 35.15 34.18 35.91 -
R1 34.87 34.67 33.99 34.82 34.38
P 33.88 33.88 33.88 33.86 33.64
S1 32.82 33.10 33.61 32.77 32.33
S2 31.83 32.62 33.42 35.91 -
S3 30.77 31.83 33.24 30.72 -
S4 - - 32.67 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹34.45 ₹34.95 ₹32.90 ₹33.80 2.11% [₹0.70] 1,63,402
29-Mar-2023 ₹33.00 ₹34.70 ₹32.90 ₹33.10 0.46% [₹0.15] 1,27,421
28-Mar-2023 ₹34.00 ₹34.95 ₹32.45 ₹32.95 -5.18% [-₹1.80] 1,16,632
27-Mar-2023 ₹36.35 ₹37.10 ₹34.05 ₹34.75 -5.31% [-₹1.95] 1,79,482
24-Mar-2023 ₹37.20 ₹37.85 ₹36.20 ₹36.70 -2.52% [-₹0.95] 2,12,023
23-Mar-2023 ₹38.95 ₹38.95 ₹37.15 ₹37.65 -1.18% [-₹0.45] 2,18,120
22-Mar-2023 ₹39.80 ₹39.80 ₹37.80 ₹38.10 -1.17% [-₹0.45] 87,709
21-Mar-2023 ₹37.50 ₹39.35 ₹37.00 ₹38.55 5.91% [₹2.15] 1,88,545
20-Mar-2023 ₹38.00 ₹39.90 ₹36.20 ₹36.40 -4.46% [-₹1.70] 1,75,108
17-Mar-2023 ₹38.10 ₹40.35 ₹37.50 ₹38.10 1.60% [₹0.60] 2,65,612
16-Mar-2023 ₹43.95 ₹43.95 ₹36.05 ₹37.50 -13.19% [-₹5.70] 10,33,334
15-Mar-2023 ₹46.80 ₹48.50 ₹42.50 ₹43.20 -5.26% [-₹2.40] 2,36,040
14-Mar-2023 ₹46.20 ₹46.60 ₹44.40 ₹45.60 -0.87% [-₹0.40] 1,94,611
13-Mar-2023 ₹47.50 ₹48.75 ₹45.15 ₹46.00 -4.56% [-₹2.20] 1,15,592
10-Mar-2023 ₹47.25 ₹49.75 ₹47.00 ₹48.20 0.31% [₹0.15] 27,016
09-Mar-2023 ₹50.40 ₹51.15 ₹47.60 ₹48.05 -3.80% [-₹1.90] 84,928
08-Mar-2023 ₹52.00 ₹52.45 ₹49.00 ₹49.95 -3.10% [-₹1.60] 1,35,689
06-Mar-2023 ₹43.25 ₹52.00 ₹41.55 ₹51.55 18.92% [₹8.20] 5,76,052
03-Mar-2023 ₹42.50 ₹43.70 ₹42.45 ₹43.35 2.73% [₹1.15] 22,995
02-Mar-2023 ₹42.95 ₹44.40 ₹41.70 ₹42.20 -1.75% [-₹0.75] 46,385
01-Mar-2023 ₹40.30 ₹43.65 ₹40.30 ₹42.95 7.11% [₹2.85] 49,477
28-Feb-2023 ₹40.60 ₹42.35 ₹39.55 ₹40.10 -2.55% [-₹1.05] 28,477
27-Feb-2023 ₹40.30 ₹42.25 ₹39.80 ₹41.15 1.73% [₹0.70] 1,71,093
24-Feb-2023 ₹43.00 ₹43.80 ₹40.00 ₹40.45 -5.93% [-₹2.55] 61,520
23-Feb-2023 ₹38.90 ₹45.40 ₹38.90 ₹43.00 12.71% [₹4.85] 1,75,935
22-Feb-2023 ₹42.20 ₹42.20 ₹36.80 ₹38.15 -9.60% [-₹4.05] 1,69,775
21-Feb-2023 ₹42.95 ₹43.00 ₹41.50 ₹42.20 -1.75% [-₹0.75] 1,13,640
20-Feb-2023 ₹44.10 ₹45.20 ₹41.45 ₹42.95 -4.77% [-₹2.15] 92,476
17-Feb-2023 ₹47.75 ₹47.75 ₹41.85 ₹45.10 -4.14% [-₹1.95] 46,037
16-Feb-2023 ₹47.80 ₹48.00 ₹46.40 ₹47.05 -1.77% [-₹0.85] 41,071
15-Feb-2023 ₹48.00 ₹48.00 ₹47.15 ₹47.90 0.74% [₹0.35] 28,817
14-Feb-2023 ₹50.80 ₹50.80 ₹47.30 ₹47.55 -5.47% [-₹2.75] 59,152
13-Feb-2023 ₹51.85 ₹52.45 ₹49.15 ₹50.30 -2.99% [-₹1.55] 36,564
10-Feb-2023 ₹48.00 ₹54.15 ₹48.00 ₹51.85 6.91% [₹3.35] 64,565
09-Feb-2023 ₹48.20 ₹48.95 ₹48.00 ₹48.50 -0.92% [-₹0.45] 22,074
08-Feb-2023 ₹50.30 ₹50.80 ₹48.00 ₹48.95 -3.64% [-₹1.85] 77,788
07-Feb-2023 ₹52.35 ₹52.35 ₹50.00 ₹50.80 -1.26% [-₹0.65] 36,941
06-Feb-2023 ₹51.35 ₹52.95 ₹51.10 ₹51.45 -0.77% [-₹0.40] 11,605
03-Feb-2023 ₹53.80 ₹53.95 ₹50.35 ₹51.85 -2.17% [-₹1.15] 68,074
02-Feb-2023 ₹52.25 ₹54.35 ₹52.25 ₹53.00 -0.56% [-₹0.30] 11,550
01-Feb-2023 ₹54.20 ₹55.30 ₹53.10 ₹53.30 -2.02% [-₹1.10] 36,518
31-Jan-2023 ₹54.55 ₹54.85 ₹51.80 ₹54.40 1.68% [₹0.90] 35,340
30-Jan-2023 ₹53.40 ₹54.95 ₹53.05 ₹53.50 -0.93% [-₹0.50] 19,277
27-Jan-2023 ₹56.35 ₹56.35 ₹49.85 ₹54.00 -0.28% [-₹0.15] 78,553
25-Jan-2023 ₹55.80 ₹56.00 ₹53.60 ₹54.15 -1.72% [-₹0.95] 24,678
24-Jan-2023 ₹55.10 ₹56.00 ₹54.80 ₹55.10 -0.27% [-₹0.15] 33,062
23-Jan-2023 ₹57.80 ₹57.80 ₹54.65 ₹55.25 -2.04% [-₹1.15] 39,784
20-Jan-2023 ₹56.00 ₹56.75 ₹54.80 ₹56.40 0.36% [₹0.20] 44,332
19-Jan-2023 ₹52.00 ₹59.85 ₹52.00 ₹56.20 7.66% [₹4.00] 2,40,684
18-Jan-2023 ₹53.00 ₹53.30 ₹51.70 ₹52.20 -1.51% [-₹0.80] 60,504
17-Jan-2023 ₹51.85 ₹54.05 ₹51.85 ₹53.00 2.51% [₹1.30] 35,584
16-Jan-2023 ₹56.00 ₹56.00 ₹50.70 ₹51.70 -6.34% [-₹3.50] 2,14,780
13-Jan-2023 ₹55.10 ₹56.65 ₹54.80 ₹55.20 1.01% [₹0.55] 38,411
12-Jan-2023 ₹57.60 ₹57.60 ₹53.00 ₹54.65 -5.86% [-₹3.40] 1,81,179
11-Jan-2023 ₹58.95 ₹58.95 ₹57.25 ₹58.05 0.43% [₹0.25] 16,663
10-Jan-2023 ₹58.15 ₹58.75 ₹57.30 ₹57.80 0.87% [₹0.50] 16,189
09-Jan-2023 ₹59.00 ₹59.55 ₹56.30 ₹57.30 -1.12% [-₹0.65] 27,243
06-Jan-2023 ₹58.35 ₹58.95 ₹57.40 ₹57.95 -1.53% [-₹0.90] 64,952
05-Jan-2023 ₹59.00 ₹59.00 ₹57.10 ₹58.85 1.47% [₹0.85] 28,147
04-Jan-2023 ₹60.05 ₹60.30 ₹57.50 ₹58.00 -3.41% [-₹2.05] 35,928
03-Jan-2023 ₹61.90 ₹61.90 ₹59.35 ₹60.05 -2.04% [-₹1.25] 49,005
02-Jan-2023 ₹57.50 ₹62.45 ₹57.10 ₹61.30 6.61% [₹3.80] 87,205
30-Dec-2022 ₹59.40 ₹60.15 ₹57.05 ₹57.50 -0.61% [-₹0.35] 32,069
29-Dec-2022 ₹57.00 ₹59.65 ₹56.65 ₹57.85 -0.09% [-₹0.05] 3,18,151
28-Dec-2022 ₹57.05 ₹60.75 ₹55.85 ₹57.90 1.49% [₹0.85] 69,485
27-Dec-2022 ₹54.30 ₹59.95 ₹54.30 ₹57.05 4.68% [₹2.55] 1,34,247
26-Dec-2022 ₹51.40 ₹57.00 ₹49.25 ₹54.50 5.93% [₹3.05] 2,36,453
23-Dec-2022 ₹56.15 ₹57.65 ₹50.70 ₹51.45 -12.57% [-₹7.40] 1,58,810
22-Dec-2022 ₹60.95 ₹61.00 ₹57.05 ₹58.85 -4.15% [-₹2.55] 71,327
21-Dec-2022 ₹68.40 ₹68.40 ₹60.60 ₹61.40 -6.33% [-₹4.15] 53,305
20-Dec-2022 ₹67.60 ₹67.75 ₹65.25 ₹65.55 -0.08% [-₹0.05] 35,056
19-Dec-2022 ₹66.30 ₹69.40 ₹64.10 ₹65.60 -2.38% [-₹1.60] 89,833
16-Dec-2022 ₹68.90 ₹69.45 ₹65.70 ₹67.20 -0.44% [-₹0.30] 55,274
15-Dec-2022 ₹70.20 ₹71.25 ₹66.25 ₹67.50 -3.36% [-₹2.35] 76,141
14-Dec-2022 ₹70.75 ₹72.00 ₹68.55 ₹69.85 0.00% [₹0.00] 1,57,106
13-Dec-2022 ₹65.00 ₹73.90 ₹64.10 ₹69.85 7.88% [₹5.10] 6,35,948
12-Dec-2022 ₹66.95 ₹67.00 ₹63.45 ₹64.75 -2.12% [-₹1.40] 85,880
09-Dec-2022 ₹69.95 ₹70.60 ₹65.00 ₹66.15 -6.37% [-₹4.50] 2,60,544
08-Dec-2022 ₹61.75 ₹71.45 ₹60.10 ₹70.65 18.64% [₹11.10] 8,91,869
07-Dec-2022 ₹62.95 ₹64.75 ₹58.35 ₹59.55 -4.41% [-₹2.75] 1,03,294
06-Dec-2022 ₹62.90 ₹62.90 ₹61.00 ₹62.30 3.23% [₹1.95] 23,796
05-Dec-2022 ₹62.15 ₹64.80 ₹60.00 ₹60.35 -2.90% [-₹1.80] 63,318
02-Dec-2022 ₹63.45 ₹64.45 ₹59.75 ₹62.15 0.89% [₹0.55] 66,340
01-Dec-2022 ₹60.90 ₹63.45 ₹60.00 ₹61.60 2.24% [₹1.35] 1,10,805
30-Nov-2022 ₹54.00 ₹60.25 ₹54.00 ₹60.25 9.95% [₹5.45] 2,30,689
29-Nov-2022 ₹58.65 ₹58.65 ₹53.70 ₹54.80 -4.94% [-₹2.85] 49,510
28-Nov-2022 ₹59.90 ₹59.90 ₹56.30 ₹57.65 -1.28% [-₹0.75] 26,053
25-Nov-2022 ₹57.95 ₹59.00 ₹56.40 ₹58.40 3.27% [₹1.85] 52,684
24-Nov-2022 ₹55.00 ₹57.35 ₹55.00 ₹56.55 2.63% [₹1.45] 33,834
23-Nov-2022 ₹55.40 ₹55.85 ₹54.50 ₹55.10 0.82% [₹0.45] 20,562
22-Nov-2022 ₹54.90 ₹55.55 ₹54.20 ₹54.65 -0.91% [-₹0.50] 12,482
21-Nov-2022 ₹54.25 ₹56.00 ₹54.05 ₹55.15 -1.34% [-₹0.75] 30,425
18-Nov-2022 ₹57.00 ₹58.90 ₹55.70 ₹55.90 -2.02% [-₹1.15] 9,856
17-Nov-2022 ₹58.95 ₹58.95 ₹56.45 ₹57.05 -1.64% [-₹0.95] 6,903
14-Nov-2022 ₹60.90 ₹60.90 ₹55.35 ₹58.20 -1.77% [-₹1.05] 19,532
11-Nov-2022 ₹58.95 ₹60.80 ₹57.80 ₹59.25 1.37% [₹0.80] 27,625
10-Nov-2022 ₹58.65 ₹60.90 ₹57.70 ₹58.45 -3.39% [-₹2.05] 43,783
09-Nov-2022 ₹60.85 ₹62.35 ₹57.00 ₹60.50 1.09% [₹0.65] 1,05,632
07-Nov-2022 ₹54.45 ₹59.85 ₹54.00 ₹59.85 9.92% [₹5.40] 1,14,202
04-Nov-2022 ₹52.50 ₹55.10 ₹52.40 ₹54.45 3.22% [₹1.70] 45,462
03-Nov-2022 ₹54.60 ₹55.00 ₹52.00 ₹52.75 -2.85% [-₹1.55] 1,63,565
31-Oct-2022 ₹55.70 ₹55.95 ₹52.95 ₹54.00 -3.05% [-₹1.70] 11,796
27-Oct-2022 ₹52.50 ₹55.40 ₹52.50 ₹55.00 1.38% [₹0.75] 21,710
25-Oct-2022 ₹55.10 ₹55.50 ₹52.25 ₹54.25 1.40% [₹0.75] 53,737
24-Oct-2022 ₹53.50 ₹56.20 ₹52.50 ₹53.50 0.56% [₹0.30] 28,671
20-Oct-2022 ₹53.60 ₹56.35 ₹53.60 ₹54.40 -1.18% [-₹0.65] 21,436
19-Oct-2022 ₹54.95 ₹55.95 ₹53.60 ₹55.05 -0.18% [-₹0.10] 30,355
18-Oct-2022 ₹56.90 ₹56.90 ₹53.20 ₹55.15 2.13% [₹1.15] 34,095
17-Oct-2022 ₹53.65 ₹55.50 ₹52.80 ₹54.00 2.27% [₹1.20] 12,950
14-Oct-2022 ₹54.95 ₹54.95 ₹52.00 ₹52.80 0.19% [₹0.10] 18,156
13-Oct-2022 ₹58.35 ₹58.35 ₹52.15 ₹52.70 -8.98% [-₹5.20] 1,80,058
12-Oct-2022 ₹59.75 ₹60.85 ₹57.15 ₹57.90 -1.28% [-₹0.75] 14,957
11-Oct-2022 ₹60.45 ₹60.45 ₹58.00 ₹58.65 -1.84% [-₹1.10] 14,241
10-Oct-2022 ₹64.00 ₹64.00 ₹58.60 ₹59.75 -1.81% [-₹1.10] 38,642
07-Oct-2022 ₹59.20 ₹61.95 ₹59.20 ₹60.85 0.50% [₹0.30] 11,343
06-Oct-2022 ₹61.00 ₹61.00 ₹59.15 ₹60.55 2.98% [₹1.75] 77,318
04-Oct-2022 ₹59.75 ₹61.90 ₹58.15 ₹58.80 0.43% [₹0.25] 32,035
03-Oct-2022 ₹61.50 ₹62.35 ₹57.55 ₹58.55 -4.72% [-₹2.90] 49,537
30-Sep-2022 ₹55.40 ₹61.45 ₹55.40 ₹61.45 9.93% [₹5.55] 59,856
29-Sep-2022 ₹58.85 ₹59.45 ₹55.25 ₹55.90 -3.79% [-₹2.20] 24,726
28-Sep-2022 ₹56.15 ₹59.00 ₹54.50 ₹58.10 2.20% [₹1.25] 39,953
26-Sep-2022 ₹57.70 ₹62.05 ₹55.00 ₹57.15 -5.38% [-₹3.25] 51,765
23-Sep-2022 ₹67.45 ₹67.45 ₹59.00 ₹60.40 -4.13% [-₹2.60] 49,067
22-Sep-2022 ₹65.05 ₹66.00 ₹62.40 ₹63.00 -2.78% [-₹1.80] 30,690
21-Sep-2022 ₹66.10 ₹68.00 ₹64.55 ₹64.80 -1.97% [-₹1.30] 18,891
20-Sep-2022 ₹69.20 ₹69.20 ₹65.80 ₹66.10 -2.65% [-₹1.80] 49,489
19-Sep-2022 ₹70.00 ₹70.00 ₹65.40 ₹67.90 2.57% [₹1.70] 36,298
16-Sep-2022 ₹67.95 ₹67.95 ₹63.35 ₹66.20 0.38% [₹0.25] 69,991
15-Sep-2022 ₹69.30 ₹70.95 ₹65.35 ₹65.95 -1.42% [-₹0.95] 1,77,719
14-Sep-2022 ₹69.00 ₹69.00 ₹66.65 ₹66.90 -2.05% [-₹1.40] 33,169
13-Sep-2022 ₹69.75 ₹70.95 ₹67.25 ₹68.30 -1.66% [-₹1.15] 79,614
12-Sep-2022 ₹69.45 ₹71.00 ₹69.00 ₹69.45 0.00% [₹0.00] 56,729
09-Sep-2022 ₹70.05 ₹72.35 ₹68.55 ₹69.45 -0.71% [-₹0.50] 34,741
08-Sep-2022 ₹70.15 ₹71.25 ₹69.40 ₹69.95 0.21% [₹0.15] 30,057
07-Sep-2022 ₹69.70 ₹71.30 ₹69.25 ₹69.80 -2.31% [-₹1.65] 51,696
06-Sep-2022 ₹70.60 ₹73.10 ₹70.35 ₹71.45 -1.85% [-₹1.35] 53,503
05-Sep-2022 ₹71.95 ₹74.60 ₹69.65 ₹72.80 1.18% [₹0.85] 35,176
02-Sep-2022 ₹76.00 ₹76.05 ₹71.20 ₹71.95 -3.55% [-₹2.65] 56,442
01-Sep-2022 ₹70.45 ₹75.80 ₹68.05 ₹74.60 7.80% [₹5.40] 87,016
30-Aug-2022 ₹70.00 ₹70.85 ₹69.00 ₹69.20 -2.12% [-₹1.50] 24,041
29-Aug-2022 ₹69.35 ₹71.85 ₹68.00 ₹70.70 1.80% [₹1.25] 1,37,490
26-Aug-2022 ₹70.40 ₹70.80 ₹68.30 ₹69.45 0.07% [₹0.05] 2,33,097
25-Aug-2022 ₹70.50 ₹71.00 ₹68.80 ₹69.40 0.95% [₹0.65] 45,650
24-Aug-2022 ₹68.40 ₹71.30 ₹68.40 ₹68.75 -1.43% [-₹1.00] 35,544
23-Aug-2022 ₹67.15 ₹72.00 ₹67.10 ₹69.75 1.38% [₹0.95] 94,153
22-Aug-2022 ₹66.60 ₹70.95 ₹65.00 ₹68.80 5.20% [₹3.40] 65,541
19-Aug-2022 ₹68.10 ₹70.00 ₹65.05 ₹65.40 -5.83% [-₹4.05] 86,787
18-Aug-2022 ₹68.00 ₹71.50 ₹68.00 ₹69.45 2.66% [₹1.80] 94,308
17-Aug-2022 ₹71.00 ₹74.00 ₹66.55 ₹67.65 -8.08% [-₹5.95] 2,26,788
16-Aug-2022 ₹74.00 ₹74.50 ₹70.70 ₹73.60 -1.60% [-₹1.20] 1,60,598
12-Aug-2022 ₹80.50 ₹82.65 ₹68.90 ₹74.80 -0.47% [-₹0.35] 9,41,855
11-Aug-2022 ₹70.80 ₹75.15 ₹70.00 ₹75.15 9.95% [₹6.80] 1,52,742
10-Aug-2022 ₹64.70 ₹68.35 ₹62.00 ₹68.35 9.98% [₹6.20] 1,45,978
05-Aug-2022 ₹66.90 ₹68.20 ₹63.35 ₹65.95 0.30% [₹0.20] 1,15,630
04-Aug-2022 ₹61.90 ₹65.75 ₹60.55 ₹65.75 4.95% [₹3.10] 4,29,343
03-Aug-2022 ₹61.90 ₹62.65 ₹59.05 ₹62.65 4.94% [₹2.95] 1,58,981
02-Aug-2022 ₹55.30 ₹59.70 ₹55.30 ₹59.70 4.92% [₹2.80] 1,01,511
01-Aug-2022 ₹56.00 ₹58.60 ₹54.40 ₹56.90 -0.18% [-₹0.10] 1,16,615
29-Jul-2022 ₹57.30 ₹59.50 ₹57.00 ₹57.00 -4.92% [-₹2.95] 74,175
28-Jul-2022 ₹64.85 ₹64.85 ₹59.95 ₹59.95 -4.99% [-₹3.15] 92,337
27-Jul-2022 ₹66.35 ₹66.90 ₹63.05 ₹63.10 -4.90% [-₹3.25] 1,23,329
26-Jul-2022 ₹68.90 ₹68.90 ₹63.20 ₹66.35 1.07% [₹0.70] 5,56,106
25-Jul-2022 ₹65.65 ₹65.65 ₹65.65 ₹65.65 4.96% [₹3.10] 19,838
22-Jul-2022 ₹62.55 ₹62.55 ₹62.55 ₹62.55 4.95% [₹2.95] 30,834
21-Jul-2022 ₹59.60 ₹59.60 ₹59.60 ₹59.60 4.93% [₹2.80] 5,723
20-Jul-2022 ₹56.80 ₹56.80 ₹56.80 ₹56.80 4.99% [₹2.70] 32,421
19-Jul-2022 ₹54.10 ₹54.10 ₹54.10 ₹54.10 4.95% [₹2.55] 28,181
18-Jul-2022 ₹51.55 ₹51.55 ₹51.55 ₹51.55 4.99% [₹2.45] 6,873
15-Jul-2022 ₹44.50 ₹49.10 ₹44.50 ₹49.10 4.91% [₹2.30] 2,57,554
14-Jul-2022 ₹46.80 ₹46.80 ₹46.80 ₹46.80 -4.97% [-₹2.45] 15,485
13-Jul-2022 ₹49.25 ₹49.25 ₹49.25 ₹49.25 -4.92% [-₹2.55] 11,168
12-Jul-2022 ₹56.50 ₹56.50 ₹51.80 ₹51.80 -4.95% [-₹2.70] 48,057
11-Jul-2022 ₹55.65 ₹56.00 ₹53.45 ₹54.50 -2.07% [-₹1.15] 46,643
08-Jul-2022 ₹57.85 ₹57.85 ₹54.25 ₹55.65 0.82% [₹0.45] 14,531
07-Jul-2022 ₹54.60 ₹57.05 ₹54.00 ₹55.20 1.47% [₹0.80] 59,189
06-Jul-2022 ₹57.90 ₹57.90 ₹54.00 ₹54.40 -4.14% [-₹2.35] 36,531
05-Jul-2022 ₹55.25 ₹58.55 ₹55.25 ₹56.75 -0.79% [-₹0.45] 26,909
04-Jul-2022 ₹59.95 ₹59.95 ₹56.50 ₹57.20 -2.80% [-₹1.65] 36,161
01-Jul-2022 ₹58.40 ₹60.80 ₹57.50 ₹58.85 0.77% [₹0.45] 41,100
30-Jun-2022 ₹61.10 ₹61.15 ₹56.70 ₹58.40 -0.76% [-₹0.45] 20,799
29-Jun-2022 ₹58.00 ₹61.00 ₹58.00 ₹58.85 -0.42% [-₹0.25] 10,921
28-Jun-2022 ₹60.00 ₹60.95 ₹58.40 ₹59.10 -2.23% [-₹1.35] 45,312
27-Jun-2022 ₹61.00 ₹61.10 ₹58.20 ₹60.45 3.87% [₹2.25] 40,755
24-Jun-2022 ₹54.10 ₹58.20 ₹54.10 ₹58.20 4.96% [₹2.75] 41,016
22-Jun-2022 ₹56.80 ₹57.60 ₹53.15 ₹55.35 0.82% [₹0.45] 26,274
21-Jun-2022 ₹51.10 ₹55.90 ₹50.60 ₹54.90 3.10% [₹1.65] 41,707
20-Apr-2022 ₹85.25 ₹85.25 ₹77.15 ₹85.25 4.99% [₹4.05] 32,35,362
19-Apr-2022 ₹81.20 ₹81.20 ₹81.20 ₹81.20 4.98% [₹3.85] 1,79,591
18-Apr-2022 ₹76.00 ₹77.35 ₹70.60 ₹77.35 4.95% [₹3.65] 14,49,654
13-Apr-2022 ₹73.70 ₹73.70 ₹73.70 ₹73.70 4.99% [₹3.50] 4,47,774
12-Apr-2022 ₹70.20 ₹70.20 ₹70.20 ₹70.20 4.93% [₹3.30] 3,16,380
11-Apr-2022 ₹66.90 ₹66.90 ₹66.90 ₹66.90 4.94% [₹3.15] 1,02,797
08-Apr-2022 ₹63.75 ₹63.75 ₹60.00 ₹63.75 4.94% [₹3.00] 21,06,004
07-Apr-2022 ₹60.75 ₹60.75 ₹60.75 ₹60.75 4.92% [₹2.85] 1,96,847
06-Apr-2022 ₹57.90 ₹57.90 ₹57.90 ₹57.90 4.99% [₹2.75] 88,352
05-Apr-2022 ₹55.15 ₹55.15 ₹55.15 ₹55.15 4.95% [₹2.60] 94,667
04-Apr-2022 ₹52.55 ₹52.55 ₹52.55 ₹52.55 5.00% [₹2.50] 90,980
01-Apr-2022 ₹50.05 ₹50.05 ₹50.05 ₹50.05 4.93% [₹2.35] 89,431
31-Mar-2022 ₹47.70 ₹47.70 ₹47.70 ₹47.70 4.95% [₹2.25] 1,00,939
30-Mar-2022 ₹42.30 ₹45.45 ₹42.30 ₹45.45 4.97% [₹2.15] 5,12,809
29-Mar-2022 ₹41.60 ₹43.80 ₹40.70 ₹43.30 3.71% [₹1.55] 5,90,867
28-Mar-2022 ₹42.70 ₹43.00 ₹39.80 ₹41.75 0.24% [₹0.10] 2,08,657
25-Mar-2022 ₹41.05 ₹41.95 ₹40.95 ₹41.65 1.46% [₹0.60] 1,49,627
24-Mar-2022 ₹39.25 ₹41.50 ₹39.25 ₹41.05 2.75% [₹1.10] 1,20,500
23-Mar-2022 ₹39.60 ₹40.80 ₹37.95 ₹39.95 1.14% [₹0.45] 2,33,141
22-Mar-2022 ₹39.65 ₹40.95 ₹38.45 ₹39.50 -2.35% [-₹0.95] 2,83,568
21-Mar-2022 ₹40.10 ₹41.90 ₹39.25 ₹40.45 1.25% [₹0.50] 3,29,875
17-Mar-2022 ₹41.00 ₹41.05 ₹39.60 ₹39.95 -0.25% [-₹0.10] 51,910
16-Mar-2022 ₹41.40 ₹41.40 ₹39.15 ₹40.05 0.00% [₹0.00] 37,469
15-Mar-2022 ₹41.00 ₹42.00 ₹38.75 ₹40.05 -1.72% [-₹0.70] 2,69,475
14-Mar-2022 ₹36.95 ₹40.75 ₹36.95 ₹40.75 4.89% [₹1.90] 6,34,236
11-Mar-2022 ₹38.85 ₹38.85 ₹38.85 ₹38.85 -4.90% [-₹2.00] 62,473
10-Mar-2022 ₹43.95 ₹43.95 ₹40.85 ₹40.85 -4.89% [-₹2.10] 6,66,502
09-Mar-2022 ₹44.20 ₹44.45 ₹42.80 ₹42.95 -0.58% [-₹0.25] 53,199
08-Mar-2022 ₹44.95 ₹45.30 ₹42.60 ₹43.20 -1.14% [-₹0.50] 2,48,880
04-Mar-2022 ₹40.85 ₹42.85 ₹40.20 ₹42.85 4.90% [₹2.00] 2,62,126
03-Mar-2022 ₹40.60 ₹40.85 ₹40.00 ₹40.85 4.88% [₹1.90] 1,21,724
02-Mar-2022 ₹37.85 ₹38.95 ₹37.15 ₹38.95 4.99% [₹1.85] 1,96,337
28-Feb-2022 ₹36.00 ₹37.10 ₹35.05 ₹37.10 4.95% [₹1.75] 1,33,144
25-Feb-2022 ₹33.25 ₹35.90 ₹33.25 ₹35.35 2.91% [₹1.00] 34,791
24-Feb-2022 ₹36.00 ₹36.00 ₹34.35 ₹34.35 -4.98% [-₹1.80] 95,468
23-Feb-2022 ₹35.50 ₹36.90 ₹35.00 ₹36.15 2.12% [₹0.75] 79,802
22-Feb-2022 ₹36.00 ₹37.20 ₹35.40 ₹35.40 -4.97% [-₹1.85] 1,89,150
21-Feb-2022 ₹39.45 ₹39.45 ₹37.25 ₹37.25 -4.97% [-₹1.95] 1,01,628
18-Feb-2022 ₹38.35 ₹40.05 ₹38.30 ₹39.20 -1.63% [-₹0.65] 1,16,024
17-Feb-2022 ₹41.70 ₹41.95 ₹39.15 ₹39.85 -2.33% [-₹0.95] 54,858
16-Feb-2022 ₹40.00 ₹41.40 ₹39.85 ₹40.80 2.51% [₹1.00] 66,659
15-Feb-2022 ₹42.90 ₹42.90 ₹39.75 ₹39.80 -4.78% [-₹2.00] 2,06,368
14-Feb-2022 ₹42.65 ₹43.55 ₹41.80 ₹41.80 -4.89% [-₹2.15] 1,11,875
11-Feb-2022 ₹44.20 ₹45.00 ₹43.50 ₹43.95 -0.57% [-₹0.25] 1,68,197
10-Feb-2022 ₹44.80 ₹46.60 ₹44.00 ₹44.20 -2.43% [-₹1.10] 1,49,604
09-Feb-2022 ₹46.80 ₹46.80 ₹44.50 ₹45.30 -1.84% [-₹0.85] 77,925
08-Feb-2022 ₹46.25 ₹46.85 ₹45.30 ₹46.15 -0.22% [-₹0.10] 96,188
07-Feb-2022 ₹46.00 ₹47.55 ₹45.45 ₹46.25 2.10% [₹0.95] 2,99,004
04-Feb-2022 ₹47.35 ₹47.60 ₹44.70 ₹45.30 -3.41% [-₹1.60] 1,69,303
03-Feb-2022 ₹49.45 ₹49.45 ₹46.55 ₹46.90 -3.30% [-₹1.60] 1,63,782
02-Feb-2022 ₹47.60 ₹48.70 ₹46.10 ₹48.50 4.53% [₹2.10] 4,07,604
01-Feb-2022 ₹45.75 ₹47.65 ₹45.70 ₹46.40 1.31% [₹0.60] 1,69,235
31-Jan-2022 ₹46.95 ₹47.70 ₹45.50 ₹45.80 -2.66% [-₹1.25] 1,21,012
28-Jan-2022 ₹46.90 ₹48.45 ₹46.25 ₹47.05 1.95% [₹0.90] 6,23,627
27-Jan-2022 ₹46.30 ₹46.90 ₹43.85 ₹46.15 1.43% [₹0.65] 1,43,443
25-Jan-2022 ₹44.50 ₹46.30 ₹43.50 ₹45.50 0.22% [₹0.10] 2,60,363
24-Jan-2022 ₹49.00 ₹49.45 ₹45.40 ₹45.40 -4.92% [-₹2.35] 3,95,190
21-Jan-2022 ₹45.05 ₹47.75 ₹44.50 ₹47.75 4.95% [₹2.25] 8,63,694
20-Jan-2022 ₹44.95 ₹46.45 ₹43.50 ₹45.50 2.82% [₹1.25] 4,53,813
19-Jan-2022 ₹44.00 ₹44.50 ₹43.00 ₹44.25 2.55% [₹1.10] 64,485
18-Jan-2022 ₹44.95 ₹45.10 ₹43.05 ₹43.15 -2.04% [-₹0.90] 1,50,310
17-Jan-2022 ₹46.30 ₹47.60 ₹43.60 ₹44.05 -2.97% [-₹1.35] 3,02,324
14-Jan-2022 ₹43.05 ₹45.70 ₹43.05 ₹45.40 3.65% [₹1.60] 1,12,527
13-Jan-2022 ₹44.50 ₹45.50 ₹43.25 ₹43.80 1.04% [₹0.45] 1,61,899
12-Jan-2022 ₹44.75 ₹45.60 ₹42.85 ₹43.35 -3.34% [-₹1.50] 1,81,282
11-Jan-2022 ₹47.15 ₹47.20 ₹44.55 ₹44.85 -3.96% [-₹1.85] 1,32,105
10-Jan-2022 ₹47.95 ₹48.00 ₹45.90 ₹46.70 0.97% [₹0.45] 1,26,608
07-Jan-2022 ₹46.90 ₹47.55 ₹45.50 ₹46.25 2.10% [₹0.95] 2,58,749
06-Jan-2022 ₹43.00 ₹45.30 ₹42.55 ₹45.30 4.98% [₹2.15] 1,52,784
05-Jan-2022 ₹42.55 ₹44.05 ₹41.45 ₹43.15 -1.03% [-₹0.45] 1,12,586
04-Jan-2022 ₹46.45 ₹46.50 ₹43.35 ₹43.60 -4.39% [-₹2.00] 1,38,519
03-Jan-2022 ₹43.10 ₹45.85 ₹43.10 ₹45.60 4.35% [₹1.90] 98,062
31-Dec-2021 ₹44.55 ₹44.80 ₹43.20 ₹43.70 0.00% [₹0.00] 62,512
30-Dec-2021 ₹46.45 ₹46.45 ₹43.35 ₹43.70 -2.78% [-₹1.25] 63,089
29-Dec-2021 ₹42.40 ₹45.15 ₹42.40 ₹44.95 4.41% [₹1.90] 1,29,509
28-Dec-2021 ₹43.35 ₹44.50 ₹42.70 ₹43.05 0.70% [₹0.30] 1,41,217
27-Dec-2021 ₹42.00 ₹43.50 ₹41.40 ₹42.75 0.23% [₹0.10] 1,37,312
24-Dec-2021 ₹43.95 ₹43.95 ₹41.90 ₹42.65 -0.70% [-₹0.30] 1,02,631
23-Dec-2021 ₹44.10 ₹44.65 ₹42.50 ₹42.95 -0.81% [-₹0.35] 98,252
22-Dec-2021 ₹42.80 ₹44.20 ₹41.05 ₹43.30 1.41% [₹0.60] 1,44,860
21-Dec-2021 ₹43.95 ₹44.45 ₹42.00 ₹42.70 0.83% [₹0.35] 2,10,280
20-Dec-2021 ₹42.70 ₹46.40 ₹42.35 ₹42.35 -4.94% [-₹2.20] 60,083
17-Dec-2021 ₹46.75 ₹46.75 ₹44.45 ₹44.55 -4.71% [-₹2.20] 66,869
16-Dec-2021 ₹48.95 ₹48.95 ₹45.35 ₹46.75 -1.58% [-₹0.75] 1,81,886
15-Dec-2021 ₹48.65 ₹49.50 ₹47.15 ₹47.50 -4.23% [-₹2.10] 81,210
14-Dec-2021 ₹49.20 ₹50.55 ₹48.30 ₹49.60 1.74% [₹0.85] 1,75,764
13-Dec-2021 ₹52.65 ₹52.65 ₹47.90 ₹48.75 -2.79% [-₹1.40] 2,78,769
10-Dec-2021 ₹49.25 ₹50.15 ₹47.60 ₹50.15 4.92% [₹2.35] 1,27,271
09-Dec-2021 ₹47.85 ₹49.30 ₹47.00 ₹47.80 -0.10% [-₹0.05] 1,10,977
08-Dec-2021 ₹50.40 ₹52.00 ₹47.85 ₹47.85 -4.97% [-₹2.50] 2,78,508
07-Dec-2021 ₹53.40 ₹55.55 ₹50.35 ₹50.35 -4.91% [-₹2.60] 6,20,122
06-Dec-2021 ₹49.70 ₹53.00 ₹48.60 ₹52.95 9.85% [₹4.75] 8,80,404
03-Dec-2021 ₹45.50 ₹48.50 ₹44.20 ₹48.20 6.76% [₹3.05] 6,71,021
02-Dec-2021 ₹41.50 ₹46.00 ₹41.50 ₹45.15 6.24% [₹2.65] 4,95,366
01-Dec-2021 ₹43.30 ₹44.00 ₹41.70 ₹42.50 -1.62% [-₹0.70] 1,14,160