SIS LIMITED [SIS]

Services

31-Mar-2023
Open : ₹328.00
High : ₹333.00
Low : ₹318.95
Close : ₹320.65
-1.60% [-₹5.20]

Moving Average

NameValueAction
Simple Moving Average (9) 339.54 Sell
Simple Moving Average (21) 348.74 Sell
Simple Moving Average (25) 350.44 Sell
Simple Moving Average (50) 357.46 Sell
Simple Moving Average (100) 374.15 Sell
Simple Moving Average (200) 408.94 Sell
NameValueAction
Exponential Moving Average (9) 337.75 Sell
Exponential Moving Average (21) 345.94 Sell
Exponential Moving Average (25) 347.80 Sell
Exponential Moving Average (50) 357.40 Sell
Exponential Moving Average (100) 374.43 Sell
Exponential Moving Average (200) 402.45 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 328.38 - -
R3 343.50 338.25 324.51 341.73 -
R2 338.25 332.88 323.23 337.36 -
R1 329.45 329.57 321.94 327.68 326.82
P 324.20 324.20 324.20 323.31 322.89
S1 315.40 318.83 319.36 313.63 312.77
S2 310.15 315.52 318.07 337.36 -
S3 301.35 310.15 316.79 299.57 -
S4 - - 312.92 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹328.00 ₹333.00 ₹318.95 ₹320.65 -1.60% [-₹5.20] 1,61,023
29-Mar-2023 ₹337.55 ₹340.95 ₹321.00 ₹325.85 -4.39% [-₹14.95] 1,64,393
28-Mar-2023 ₹339.95 ₹343.20 ₹336.00 ₹340.80 0.25% [₹0.85] 46,451
27-Mar-2023 ₹350.50 ₹350.50 ₹337.05 ₹339.95 -3.01% [-₹10.55] 70,675
24-Mar-2023 ₹352.00 ₹354.45 ₹345.15 ₹350.50 -0.53% [-₹1.85] 52,568
23-Mar-2023 ₹348.75 ₹356.00 ₹344.70 ₹352.35 1.02% [₹3.55] 48,387
22-Mar-2023 ₹336.00 ₹353.50 ₹335.40 ₹348.80 4.13% [₹13.85] 1,02,939
21-Mar-2023 ₹343.75 ₹343.75 ₹328.50 ₹334.95 -2.06% [-₹7.05] 67,348
20-Mar-2023 ₹351.85 ₹351.90 ₹341.10 ₹342.00 -1.51% [-₹5.25] 40,473
17-Mar-2023 ₹347.00 ₹352.70 ₹345.10 ₹347.25 0.10% [₹0.35] 54,518
16-Mar-2023 ₹354.80 ₹354.80 ₹345.00 ₹346.90 -1.73% [-₹6.10] 56,135
15-Mar-2023 ₹355.50 ₹357.15 ₹351.00 ₹353.00 -0.72% [-₹2.55] 16,280
14-Mar-2023 ₹358.50 ₹358.85 ₹351.00 ₹355.55 -0.45% [-₹1.60] 32,014
13-Mar-2023 ₹362.50 ₹365.25 ₹354.70 ₹357.15 -0.35% [-₹1.25] 27,019
10-Mar-2023 ₹361.25 ₹364.70 ₹357.00 ₹358.40 -0.29% [-₹1.05] 19,568
09-Mar-2023 ₹359.80 ₹361.50 ₹358.50 ₹359.45 -0.10% [-₹0.35] 1,07,148
08-Mar-2023 ₹355.10 ₹361.45 ₹355.10 ₹359.80 0.35% [₹1.25] 54,463
06-Mar-2023 ₹361.75 ₹365.30 ₹357.45 ₹358.55 -0.88% [-₹3.20] 31,764
03-Mar-2023 ₹356.60 ₹364.75 ₹352.95 ₹361.75 1.96% [₹6.95] 59,067
02-Mar-2023 ₹354.95 ₹358.30 ₹353.50 ₹354.80 -0.10% [-₹0.35] 47,224
01-Mar-2023 ₹360.40 ₹361.10 ₹348.00 ₹355.15 -0.96% [-₹3.45] 84,509
28-Feb-2023 ₹360.25 ₹360.25 ₹357.60 ₹358.60 0.04% [₹0.15] 22,796
27-Feb-2023 ₹359.00 ₹362.55 ₹354.75 ₹358.45 -0.26% [-₹0.95] 44,422
24-Feb-2023 ₹364.00 ₹364.00 ₹357.00 ₹359.40 -0.44% [-₹1.60] 1,70,215
23-Feb-2023 ₹354.70 ₹368.50 ₹353.10 ₹361.00 1.78% [₹6.30] 1,97,651
22-Feb-2023 ₹355.15 ₹359.85 ₹352.90 ₹354.70 -1.14% [-₹4.10] 39,628
21-Feb-2023 ₹363.55 ₹363.55 ₹357.65 ₹358.80 -0.80% [-₹2.90] 35,762
20-Feb-2023 ₹363.30 ₹367.00 ₹359.65 ₹361.70 0.19% [₹0.70] 31,001
17-Feb-2023 ₹360.60 ₹365.00 ₹355.35 ₹361.00 -0.56% [-₹2.05] 54,025
16-Feb-2023 ₹362.65 ₹364.70 ₹362.10 ₹363.05 0.11% [₹0.40] 44,031
15-Feb-2023 ₹365.35 ₹370.00 ₹361.45 ₹362.65 -0.23% [-₹0.85] 50,291
14-Feb-2023 ₹362.10 ₹366.15 ₹359.35 ₹363.50 0.39% [₹1.40] 64,927
13-Feb-2023 ₹359.15 ₹369.70 ₹357.90 ₹362.10 1.33% [₹4.75] 75,439
10-Feb-2023 ₹365.85 ₹366.50 ₹356.40 ₹357.35 -1.85% [-₹6.75] 83,782
09-Feb-2023 ₹352.85 ₹366.70 ₹345.00 ₹364.10 5.25% [₹18.15] 1,32,851
08-Feb-2023 ₹346.10 ₹348.75 ₹345.10 ₹345.95 -0.04% [-₹0.15] 40,227
07-Feb-2023 ₹346.80 ₹349.95 ₹343.65 ₹346.10 0.04% [₹0.15] 52,904
06-Feb-2023 ₹347.40 ₹353.75 ₹337.00 ₹345.95 0.09% [₹0.30] 7,94,979
03-Feb-2023 ₹357.00 ₹359.90 ₹342.00 ₹345.65 -4.92% [-₹17.90] 3,06,432
02-Feb-2023 ₹370.30 ₹375.00 ₹356.10 ₹363.55 -1.33% [-₹4.90] 43,983
01-Feb-2023 ₹373.85 ₹381.10 ₹366.10 ₹368.45 -1.44% [-₹5.40] 47,267
31-Jan-2023 ₹374.15 ₹376.40 ₹372.45 ₹373.85 0.43% [₹1.60] 22,595
30-Jan-2023 ₹370.75 ₹377.55 ₹370.75 ₹372.25 0.40% [₹1.50] 5,30,670
27-Jan-2023 ₹375.00 ₹377.65 ₹365.55 ₹370.75 -1.84% [-₹6.95] 4,20,642
25-Jan-2023 ₹381.30 ₹381.90 ₹375.90 ₹377.70 -0.46% [-₹1.75] 29,225
24-Jan-2023 ₹374.60 ₹381.90 ₹373.05 ₹379.45 1.73% [₹6.45] 51,737
23-Jan-2023 ₹376.10 ₹376.75 ₹368.05 ₹373.00 -0.33% [-₹1.25] 42,316
20-Jan-2023 ₹382.20 ₹386.00 ₹371.00 ₹374.25 -2.08% [-₹7.95] 55,158
19-Jan-2023 ₹385.00 ₹385.70 ₹381.55 ₹382.20 -0.48% [-₹1.85] 8,013
18-Jan-2023 ₹386.25 ₹387.00 ₹382.50 ₹384.05 -0.57% [-₹2.20] 20,340
17-Jan-2023 ₹386.15 ₹388.00 ₹383.50 ₹386.25 0.31% [₹1.20] 15,413
16-Jan-2023 ₹386.30 ₹391.00 ₹383.20 ₹385.05 0.17% [₹0.65] 37,142
13-Jan-2023 ₹383.35 ₹385.15 ₹381.35 ₹384.40 0.79% [₹3.00] 12,193
12-Jan-2023 ₹384.05 ₹384.60 ₹379.10 ₹381.40 -0.18% [-₹0.70] 13,813
11-Jan-2023 ₹380.15 ₹382.95 ₹378.65 ₹382.10 0.80% [₹3.05] 11,458
10-Jan-2023 ₹380.00 ₹383.95 ₹376.65 ₹379.05 -0.05% [-₹0.20] 30,700
09-Jan-2023 ₹386.20 ₹386.20 ₹378.00 ₹379.25 -1.30% [-₹5.00] 55,240
06-Jan-2023 ₹383.30 ₹388.45 ₹382.60 ₹384.25 0.25% [₹0.95] 32,167
05-Jan-2023 ₹386.70 ₹388.00 ₹381.25 ₹383.30 -0.39% [-₹1.50] 27,127
04-Jan-2023 ₹389.20 ₹391.95 ₹383.15 ₹384.80 -1.28% [-₹5.00] 59,499
03-Jan-2023 ₹394.55 ₹397.40 ₹388.90 ₹389.80 -1.20% [-₹4.75] 41,640
02-Jan-2023 ₹392.80 ₹404.55 ₹392.30 ₹394.55 0.45% [₹1.75] 80,609
30-Dec-2022 ₹387.20 ₹399.50 ₹385.55 ₹392.80 1.95% [₹7.50] 1,95,601
29-Dec-2022 ₹379.20 ₹387.30 ₹376.65 ₹385.30 1.61% [₹6.10] 61,373
28-Dec-2022 ₹380.25 ₹383.40 ₹377.90 ₹379.20 0.22% [₹0.85] 24,259
27-Dec-2022 ₹378.00 ₹380.10 ₹375.75 ₹378.35 0.28% [₹1.05] 36,853
26-Dec-2022 ₹375.00 ₹382.55 ₹373.60 ₹377.30 -0.07% [-₹0.25] 48,969
23-Dec-2022 ₹380.00 ₹383.60 ₹375.00 ₹377.55 -1.83% [-₹7.05] 45,563
22-Dec-2022 ₹385.00 ₹389.05 ₹378.75 ₹384.60 -0.59% [-₹2.30] 5,89,601
21-Dec-2022 ₹389.40 ₹393.45 ₹384.00 ₹386.90 -0.87% [-₹3.40] 88,237
20-Dec-2022 ₹390.00 ₹398.00 ₹388.05 ₹390.30 0.08% [₹0.30] 3,66,864
19-Dec-2022 ₹387.70 ₹391.60 ₹387.00 ₹390.00 0.59% [₹2.30] 5,56,989
16-Dec-2022 ₹389.50 ₹391.20 ₹385.00 ₹387.70 -0.46% [-₹1.80] 57,612
15-Dec-2022 ₹389.95 ₹391.40 ₹388.85 ₹389.50 -0.01% [-₹0.05] 39,293
14-Dec-2022 ₹394.00 ₹394.00 ₹387.30 ₹389.55 -0.64% [-₹2.50] 1,01,822
13-Dec-2022 ₹389.70 ₹394.00 ₹389.70 ₹392.05 0.62% [₹2.40] 57,255
12-Dec-2022 ₹390.00 ₹391.50 ₹387.55 ₹389.65 0.01% [₹0.05] 40,920
09-Dec-2022 ₹391.50 ₹393.00 ₹389.00 ₹389.60 0.00% [₹0.00] 77,784
08-Dec-2022 ₹392.00 ₹392.00 ₹388.35 ₹389.60 0.19% [₹0.75] 2,90,379
07-Dec-2022 ₹393.90 ₹393.90 ₹388.30 ₹388.85 -1.13% [-₹4.45] 88,907
06-Dec-2022 ₹394.70 ₹394.70 ₹390.20 ₹393.30 0.15% [₹0.60] 40,508
05-Dec-2022 ₹399.80 ₹399.80 ₹391.05 ₹392.70 -0.77% [-₹3.05] 75,457
02-Dec-2022 ₹401.00 ₹401.60 ₹392.40 ₹395.75 -1.00% [-₹4.00] 51,379
01-Dec-2022 ₹404.70 ₹405.00 ₹398.05 ₹399.75 0.58% [₹2.30] 70,600
30-Nov-2022 ₹391.20 ₹405.00 ₹388.30 ₹397.45 2.00% [₹7.80] 2,43,542
29-Nov-2022 ₹391.90 ₹391.90 ₹387.65 ₹389.65 -0.08% [-₹0.30] 93,077
28-Nov-2022 ₹386.10 ₹394.00 ₹386.10 ₹389.95 0.18% [₹0.70] 51,836
25-Nov-2022 ₹391.40 ₹391.40 ₹387.60 ₹389.25 -0.05% [-₹0.20] 46,850
24-Nov-2022 ₹389.15 ₹393.70 ₹387.00 ₹389.45 0.08% [₹0.30] 58,205
23-Nov-2022 ₹391.95 ₹391.95 ₹387.00 ₹389.15 -0.22% [-₹0.85] 42,018
22-Nov-2022 ₹392.95 ₹392.95 ₹389.05 ₹390.00 -0.24% [-₹0.95] 40,974
21-Nov-2022 ₹393.90 ₹395.90 ₹390.00 ₹390.95 -0.75% [-₹2.95] 28,130
18-Nov-2022 ₹399.50 ₹403.40 ₹392.20 ₹393.90 -0.91% [-₹3.60] 60,968
17-Nov-2022 ₹403.70 ₹403.70 ₹395.00 ₹397.50 -1.03% [-₹4.15] 50,489
14-Nov-2022 ₹411.00 ₹412.00 ₹401.55 ₹404.00 -1.74% [-₹7.15] 62,383
11-Nov-2022 ₹420.00 ₹420.00 ₹410.10 ₹411.15 -0.99% [-₹4.10] 59,296
10-Nov-2022 ₹413.55 ₹416.45 ₹411.00 ₹415.25 0.41% [₹1.70] 19,579
09-Nov-2022 ₹417.00 ₹417.00 ₹411.00 ₹413.55 -0.36% [-₹1.50] 38,378
07-Nov-2022 ₹413.45 ₹418.00 ₹410.05 ₹415.05 0.90% [₹3.70] 32,536
04-Nov-2022 ₹411.60 ₹415.55 ₹408.00 ₹411.35 -0.06% [-₹0.25] 77,403
03-Nov-2022 ₹415.00 ₹419.75 ₹411.00 ₹411.60 -2.98% [-₹12.65] 96,095
31-Oct-2022 ₹423.00 ₹425.45 ₹413.55 ₹418.55 -1.33% [-₹5.65] 47,053
27-Oct-2022 ₹418.00 ₹423.25 ₹412.00 ₹415.60 -0.92% [-₹3.85] 26,228
25-Oct-2022 ₹419.00 ₹421.70 ₹417.25 ₹419.45 -0.30% [-₹1.25] 8,093
24-Oct-2022 ₹420.20 ₹422.95 ₹418.05 ₹420.70 0.92% [₹3.85] 11,281
20-Oct-2022 ₹415.15 ₹419.90 ₹414.00 ₹415.50 -0.07% [-₹0.30] 8,683
19-Oct-2022 ₹422.40 ₹422.40 ₹411.00 ₹415.80 -1.06% [-₹4.45] 13,002
18-Oct-2022 ₹419.00 ₹422.20 ₹414.00 ₹420.25 1.25% [₹5.20] 17,387
17-Oct-2022 ₹416.95 ₹424.80 ₹413.30 ₹415.05 -0.46% [-₹1.90] 14,032
14-Oct-2022 ₹417.00 ₹427.40 ₹414.85 ₹416.95 0.55% [₹2.30] 50,403
13-Oct-2022 ₹414.30 ₹418.35 ₹412.05 ₹414.65 -0.40% [-₹1.65] 28,469
12-Oct-2022 ₹419.00 ₹423.45 ₹414.50 ₹416.30 -0.72% [-₹3.00] 35,864
11-Oct-2022 ₹424.80 ₹425.00 ₹416.50 ₹419.30 -0.79% [-₹3.35] 24,697
10-Oct-2022 ₹430.00 ₹430.00 ₹420.00 ₹422.65 0.40% [₹1.70] 35,816
07-Oct-2022 ₹419.05 ₹423.60 ₹419.05 ₹420.95 0.50% [₹2.10] 20,882
06-Oct-2022 ₹419.55 ₹426.00 ₹417.50 ₹418.85 0.34% [₹1.40] 33,706
04-Oct-2022 ₹423.00 ₹428.45 ₹416.50 ₹417.45 -0.63% [-₹2.65] 24,254
03-Oct-2022 ₹411.00 ₹424.40 ₹411.00 ₹420.10 0.88% [₹3.65] 27,368
30-Sep-2022 ₹421.40 ₹430.65 ₹414.70 ₹416.45 -0.68% [-₹2.85] 58,787
29-Sep-2022 ₹421.40 ₹425.50 ₹416.00 ₹419.30 0.00% [₹0.00] 20,238
28-Sep-2022 ₹416.10 ₹424.80 ₹411.00 ₹419.30 0.77% [₹3.20] 42,199
26-Sep-2022 ₹419.95 ₹420.80 ₹400.00 ₹401.85 -4.02% [-₹16.85] 78,700
23-Sep-2022 ₹424.50 ₹424.50 ₹418.00 ₹418.70 -0.93% [-₹3.95] 39,444
22-Sep-2022 ₹429.80 ₹430.00 ₹418.80 ₹422.65 -1.05% [-₹4.50] 95,391
21-Sep-2022 ₹433.40 ₹433.40 ₹425.00 ₹427.15 -0.96% [-₹4.15] 46,290
20-Sep-2022 ₹424.00 ₹441.00 ₹424.00 ₹431.30 2.12% [₹8.95] 5,51,955
19-Sep-2022 ₹438.60 ₹438.60 ₹421.05 ₹422.35 -2.63% [-₹11.40] 1,05,345
16-Sep-2022 ₹449.05 ₹452.40 ₹430.10 ₹433.75 -3.47% [-₹15.60] 1,27,111
15-Sep-2022 ₹456.95 ₹456.95 ₹448.50 ₹449.35 -0.45% [-₹2.05] 61,254
14-Sep-2022 ₹450.00 ₹454.95 ₹448.00 ₹451.40 -0.28% [-₹1.25] 53,865
13-Sep-2022 ₹460.00 ₹460.00 ₹449.55 ₹452.65 -0.34% [-₹1.55] 1,68,834
12-Sep-2022 ₹454.90 ₹459.00 ₹453.00 ₹454.20 0.35% [₹1.60] 50,705
09-Sep-2022 ₹459.60 ₹462.00 ₹450.70 ₹452.60 -1.03% [-₹4.70] 88,318
08-Sep-2022 ₹460.90 ₹469.80 ₹456.00 ₹457.30 -0.28% [-₹1.30] 1,87,231
07-Sep-2022 ₹456.30 ₹461.00 ₹450.00 ₹458.60 0.22% [₹1.00] 2,43,787
06-Sep-2022 ₹451.50 ₹471.00 ₹451.50 ₹457.60 0.69% [₹3.15] 1,22,682
05-Sep-2022 ₹454.80 ₹455.50 ₹450.40 ₹454.45 0.55% [₹2.50] 36,089
02-Sep-2022 ₹469.50 ₹469.50 ₹450.80 ₹451.95 -0.74% [-₹3.35] 1,90,436
01-Sep-2022 ₹450.00 ₹456.00 ₹450.00 ₹455.30 0.69% [₹3.10] 37,430
30-Aug-2022 ₹456.00 ₹456.00 ₹451.15 ₹452.20 -0.43% [-₹1.95] 52,926
29-Aug-2022 ₹439.80 ₹457.90 ₹436.35 ₹454.15 -1.04% [-₹4.75] 1,34,638
26-Aug-2022 ₹451.95 ₹461.90 ₹450.00 ₹458.90 1.92% [₹8.65] 4,76,468
25-Aug-2022 ₹449.00 ₹452.00 ₹449.00 ₹450.25 0.38% [₹1.70] 51,293
24-Aug-2022 ₹449.35 ₹451.95 ₹447.50 ₹448.55 0.26% [₹1.15] 35,611
23-Aug-2022 ₹449.00 ₹452.00 ₹446.25 ₹447.40 -0.61% [-₹2.75] 55,851
22-Aug-2022 ₹452.20 ₹452.20 ₹449.25 ₹450.15 0.03% [₹0.15] 52,239
19-Aug-2022 ₹453.40 ₹454.50 ₹449.50 ₹450.00 0.13% [₹0.60] 1,25,474
18-Aug-2022 ₹459.95 ₹460.20 ₹447.00 ₹449.40 -1.66% [-₹7.60] 96,281
17-Aug-2022 ₹455.00 ₹458.00 ₹451.15 ₹457.00 0.95% [₹4.30] 80,148
16-Aug-2022 ₹450.00 ₹455.00 ₹445.55 ₹452.70 0.53% [₹2.40] 42,697
12-Aug-2022 ₹453.00 ₹453.00 ₹447.35 ₹450.30 -0.48% [-₹2.15] 36,364
11-Aug-2022 ₹456.55 ₹456.55 ₹445.50 ₹452.45 -0.40% [-₹1.80] 56,113
10-Aug-2022 ₹447.00 ₹456.00 ₹443.75 ₹454.25 2.14% [₹9.50] 64,595
05-Aug-2022 ₹448.00 ₹450.00 ₹447.35 ₹448.00 0.50% [₹2.25] 82,468
04-Aug-2022 ₹448.00 ₹450.85 ₹443.50 ₹445.75 0.42% [₹1.85] 58,794
03-Aug-2022 ₹448.25 ₹448.65 ₹442.00 ₹443.90 -0.97% [-₹4.35] 40,699
02-Aug-2022 ₹447.50 ₹450.00 ₹443.10 ₹448.25 0.22% [₹1.00] 62,458
01-Aug-2022 ₹449.25 ₹450.50 ₹443.50 ₹447.25 0.04% [₹0.20] 88,744
29-Jul-2022 ₹447.45 ₹451.90 ₹443.00 ₹447.05 0.42% [₹1.85] 54,601
28-Jul-2022 ₹446.25 ₹449.90 ₹442.00 ₹445.20 -0.24% [-₹1.05] 45,459
27-Jul-2022 ₹455.00 ₹455.00 ₹445.10 ₹446.25 -0.92% [-₹4.15] 74,889
26-Jul-2022 ₹455.90 ₹455.90 ₹446.00 ₹450.40 0.83% [₹3.70] 1,54,915
25-Jul-2022 ₹447.95 ₹452.65 ₹444.65 ₹446.70 0.16% [₹0.70] 57,704
22-Jul-2022 ₹453.35 ₹456.80 ₹441.60 ₹446.00 -1.61% [-₹7.30] 1,36,290
21-Jul-2022 ₹465.05 ₹469.55 ₹450.80 ₹453.30 -3.04% [-₹14.20] 1,60,379
20-Jul-2022 ₹473.80 ₹475.00 ₹466.40 ₹467.50 -0.83% [-₹3.90] 40,617
19-Jul-2022 ₹473.00 ₹477.00 ₹468.70 ₹471.40 -0.46% [-₹2.20] 53,780
18-Jul-2022 ₹451.00 ₹480.60 ₹451.00 ₹473.60 5.35% [₹24.05] 2,88,877
15-Jul-2022 ₹451.70 ₹453.00 ₹448.00 ₹449.55 0.02% [₹0.10] 11,776
14-Jul-2022 ₹452.40 ₹455.90 ₹449.10 ₹449.45 -0.14% [-₹0.65] 17,445
13-Jul-2022 ₹452.80 ₹457.30 ₹448.30 ₹450.10 -0.09% [-₹0.40] 19,323
12-Jul-2022 ₹445.10 ₹456.95 ₹445.10 ₹450.50 0.66% [₹2.95] 50,069
11-Jul-2022 ₹450.35 ₹450.70 ₹445.55 ₹447.55 -0.13% [-₹0.60] 25,690
08-Jul-2022 ₹456.60 ₹456.60 ₹444.70 ₹448.15 -0.88% [-₹4.00] 1,57,195
07-Jul-2022 ₹445.20 ₹457.30 ₹445.20 ₹452.15 2.05% [₹9.10] 65,789
06-Jul-2022 ₹461.50 ₹461.50 ₹435.50 ₹443.05 -3.51% [-₹16.10] 1,23,815
05-Jul-2022 ₹462.65 ₹463.00 ₹455.65 ₹459.15 -0.25% [-₹1.15] 51,638
04-Jul-2022 ₹450.50 ₹462.00 ₹450.50 ₹460.30 1.99% [₹9.00] 48,048
01-Jul-2022 ₹456.00 ₹456.00 ₹449.80 ₹451.30 -0.57% [-₹2.60] 29,489
30-Jun-2022 ₹457.40 ₹461.85 ₹449.50 ₹453.90 0.02% [₹0.10] 52,746
29-Jun-2022 ₹459.80 ₹469.00 ₹448.00 ₹453.80 -0.92% [-₹4.20] 4,14,271
28-Jun-2022 ₹451.80 ₹461.00 ₹447.05 ₹458.00 1.26% [₹5.70] 94,834
27-Jun-2022 ₹478.80 ₹485.00 ₹448.85 ₹452.30 0.88% [₹3.95] 6,93,268
24-Jun-2022 ₹445.90 ₹452.00 ₹444.05 ₹448.35 1.06% [₹4.70] 28,587
22-Jun-2022 ₹460.00 ₹461.40 ₹435.00 ₹437.30 -5.07% [-₹23.35] 79,483
21-Jun-2022 ₹451.35 ₹461.20 ₹449.25 ₹460.65 2.57% [₹11.55] 33,740
20-Jun-2022 ₹463.90 ₹463.90 ₹448.05 ₹449.10 -2.72% [-₹12.55] 37,246
17-Jun-2022 ₹455.80 ₹468.30 ₹450.60 ₹461.65 -0.24% [-₹1.10] 59,478
16-Jun-2022 ₹447.00 ₹471.65 ₹446.50 ₹462.75 4.05% [₹18.00] 1,84,165
15-Jun-2022 ₹443.70 ₹450.00 ₹442.75 ₹444.75 -0.09% [-₹0.40] 28,305
14-Jun-2022 ₹454.00 ₹482.50 ₹434.90 ₹445.15 -0.84% [-₹3.75] 2,77,163
13-Jun-2022 ₹445.00 ₹455.65 ₹442.15 ₹448.90 -0.18% [-₹0.80] 18,250
10-Jun-2022 ₹450.00 ₹454.90 ₹447.05 ₹449.70 -0.35% [-₹1.60] 21,050
09-Jun-2022 ₹454.00 ₹457.05 ₹450.00 ₹451.30 -0.76% [-₹3.45] 27,190
08-Jun-2022 ₹455.00 ₹460.50 ₹453.20 ₹454.75 -0.93% [-₹4.25] 32,073
07-Jun-2022 ₹461.20 ₹465.00 ₹453.65 ₹459.00 -0.92% [-₹4.25] 23,053
06-Jun-2022 ₹468.00 ₹468.55 ₹458.80 ₹463.25 -0.75% [-₹3.50] 38,890
03-Jun-2022 ₹480.00 ₹480.00 ₹464.55 ₹466.75 -1.72% [-₹8.15] 39,837
02-Jun-2022 ₹474.00 ₹481.45 ₹472.30 ₹474.90 -0.72% [-₹3.45] 48,234
01-Jun-2022 ₹468.00 ₹480.70 ₹466.75 ₹478.35 1.90% [₹8.90] 71,052
31-May-2022 ₹481.00 ₹482.60 ₹461.25 ₹469.45 -2.44% [-₹11.75] 45,746
30-May-2022 ₹478.00 ₹485.00 ₹470.55 ₹481.20 1.98% [₹9.35] 52,529
27-May-2022 ₹481.00 ₹482.00 ₹468.25 ₹471.85 -2.14% [-₹10.30] 18,422
26-May-2022 ₹456.00 ₹485.00 ₹456.00 ₹482.15 5.01% [₹23.00] 77,511
25-May-2022 ₹481.00 ₹486.75 ₹451.00 ₹459.15 -3.35% [-₹15.90] 4,00,565
24-May-2022 ₹480.45 ₹484.10 ₹474.05 ₹475.05 -0.64% [-₹3.05] 1,17,806
23-May-2022 ₹482.00 ₹486.40 ₹473.30 ₹478.10 -0.81% [-₹3.90] 19,933
20-May-2022 ₹480.50 ₹485.65 ₹479.25 ₹482.00 0.35% [₹1.70] 18,358
19-May-2022 ₹476.85 ₹483.05 ₹472.70 ₹480.30 0.21% [₹1.00] 21,837
18-May-2022 ₹483.00 ₹487.50 ₹477.15 ₹479.30 -0.26% [-₹1.25] 19,472
17-May-2022 ₹476.65 ₹482.20 ₹475.70 ₹480.55 1.33% [₹6.30] 14,558
16-May-2022 ₹472.40 ₹482.00 ₹468.85 ₹474.25 0.85% [₹4.00] 49,790
13-May-2022 ₹476.00 ₹483.60 ₹463.70 ₹470.25 -1.49% [-₹7.10] 2,05,554
12-May-2022 ₹484.60 ₹487.30 ₹472.55 ₹477.35 -1.50% [-₹7.25] 1,08,357
11-May-2022 ₹483.90 ₹489.50 ₹474.65 ₹484.60 0.65% [₹3.15] 93,837
10-May-2022 ₹484.50 ₹492.85 ₹471.55 ₹481.45 -0.63% [-₹3.05] 76,686
09-May-2022 ₹484.70 ₹487.00 ₹477.00 ₹484.50 -0.39% [-₹1.90] 91,802
06-May-2022 ₹494.00 ₹494.95 ₹485.05 ₹486.40 -2.70% [-₹13.50] 50,689
05-May-2022 ₹495.00 ₹504.05 ₹473.00 ₹499.90 -0.06% [-₹0.30] 4,18,176
04-May-2022 ₹505.45 ₹510.85 ₹484.55 ₹500.20 -1.04% [-₹5.25] 75,884
02-May-2022 ₹502.00 ₹509.10 ₹497.80 ₹505.45 -0.30% [-₹1.50] 66,752
29-Apr-2022 ₹506.90 ₹521.60 ₹503.80 ₹506.95 0.62% [₹3.10] 87,814
28-Apr-2022 ₹509.00 ₹509.70 ₹501.00 ₹503.85 -0.19% [-₹0.95] 30,598
27-Apr-2022 ₹508.00 ₹511.10 ₹504.10 ₹504.80 -1.23% [-₹6.30] 35,227
26-Apr-2022 ₹503.90 ₹528.00 ₹503.00 ₹511.10 1.66% [₹8.35] 2,99,969
25-Apr-2022 ₹500.80 ₹506.50 ₹495.05 ₹502.75 0.07% [₹0.35] 41,653
22-Apr-2022 ₹506.50 ₹509.50 ₹500.90 ₹502.40 -0.90% [-₹4.55] 33,141
21-Apr-2022 ₹502.80 ₹516.05 ₹502.70 ₹506.95 1.12% [₹5.60] 90,729
20-Apr-2022 ₹500.00 ₹506.60 ₹496.65 ₹501.35 0.67% [₹3.35] 1,95,750
19-Apr-2022 ₹515.00 ₹517.25 ₹490.90 ₹498.00 -2.33% [-₹11.90] 95,745
18-Apr-2022 ₹519.50 ₹522.00 ₹505.75 ₹509.90 -1.13% [-₹5.85] 94,477
13-Apr-2022 ₹522.00 ₹524.00 ₹511.00 ₹515.75 0.23% [₹1.20] 1,32,831
12-Apr-2022 ₹509.95 ₹517.60 ₹496.80 ₹514.55 0.90% [₹4.60] 1,74,009
11-Apr-2022 ₹518.90 ₹522.00 ₹505.00 ₹509.95 -1.00% [-₹5.15] 56,257
08-Apr-2022 ₹507.95 ₹523.45 ₹506.00 ₹515.10 1.41% [₹7.15] 1,83,308
07-Apr-2022 ₹516.00 ₹518.45 ₹504.20 ₹507.95 -1.11% [-₹5.70] 64,594
06-Apr-2022 ₹503.20 ₹521.00 ₹503.20 ₹513.65 0.93% [₹4.75] 1,97,119
05-Apr-2022 ₹508.00 ₹517.90 ₹502.75 ₹508.90 0.22% [₹1.10] 80,906
04-Apr-2022 ₹501.00 ₹523.00 ₹499.30 ₹507.80 1.37% [₹6.85] 1,91,559
01-Apr-2022 ₹482.50 ₹504.00 ₹482.50 ₹500.95 3.28% [₹15.90] 75,100
31-Mar-2022 ₹491.55 ₹494.95 ₹482.30 ₹485.05 -0.83% [-₹4.05] 48,702
30-Mar-2022 ₹496.65 ₹504.00 ₹487.00 ₹489.10 -1.02% [-₹5.05] 61,627
29-Mar-2022 ₹504.70 ₹508.00 ₹490.00 ₹494.15 -0.34% [-₹1.70] 1,99,415
28-Mar-2022 ₹500.45 ₹503.00 ₹478.10 ₹495.85 -0.44% [-₹2.20] 75,432
25-Mar-2022 ₹493.05 ₹500.35 ₹486.00 ₹498.05 1.53% [₹7.50] 99,078
24-Mar-2022 ₹478.00 ₹508.90 ₹477.10 ₹490.55 2.11% [₹10.15] 4,82,417
23-Mar-2022 ₹481.15 ₹487.50 ₹476.30 ₹480.40 0.13% [₹0.60] 32,852
22-Mar-2022 ₹482.45 ₹482.45 ₹472.80 ₹479.80 -0.55% [-₹2.65] 22,252
21-Mar-2022 ₹490.00 ₹490.85 ₹475.95 ₹482.45 -0.85% [-₹4.15] 37,760
17-Mar-2022 ₹479.90 ₹492.00 ₹479.90 ₹486.60 2.50% [₹11.85] 68,966
16-Mar-2022 ₹482.00 ₹486.30 ₹472.10 ₹474.75 -0.15% [-₹0.70] 40,645
15-Mar-2022 ₹476.00 ₹486.90 ₹468.50 ₹475.45 0.77% [₹3.65] 58,315
14-Mar-2022 ₹474.80 ₹479.50 ₹461.00 ₹471.80 0.53% [₹2.50] 57,415
11-Mar-2022 ₹474.70 ₹475.35 ₹466.00 ₹469.30 -0.74% [-₹3.50] 39,721
10-Mar-2022 ₹495.00 ₹495.00 ₹466.25 ₹472.80 -0.15% [-₹0.70] 1,07,019
09-Mar-2022 ₹449.90 ₹479.55 ₹449.25 ₹473.50 5.98% [₹26.70] 1,55,733
08-Mar-2022 ₹436.00 ₹459.00 ₹436.00 ₹446.80 2.80% [₹12.15] 3,85,792
04-Mar-2022 ₹460.00 ₹462.15 ₹428.30 ₹446.50 -2.55% [-₹11.70] 86,925
03-Mar-2022 ₹453.20 ₹462.40 ₹451.50 ₹458.20 1.73% [₹7.80] 70,163
02-Mar-2022 ₹448.00 ₹455.50 ₹447.00 ₹450.40 -0.99% [-₹4.50] 58,920
28-Feb-2022 ₹455.00 ₹463.00 ₹450.00 ₹454.90 -2.55% [-₹11.90] 1,42,222
25-Feb-2022 ₹468.00 ₹479.00 ₹453.10 ₹466.80 4.13% [₹18.50] 1,50,082
24-Feb-2022 ₹467.35 ₹467.35 ₹442.50 ₹448.30 -6.58% [-₹31.60] 1,61,947
23-Feb-2022 ₹486.00 ₹499.00 ₹476.50 ₹479.90 0.04% [₹0.20] 1,72,564
22-Feb-2022 ₹491.00 ₹494.40 ₹475.00 ₹479.70 -3.67% [-₹18.25] 1,34,903
21-Feb-2022 ₹499.00 ₹514.00 ₹491.00 ₹497.95 -0.30% [-₹1.50] 3,91,681
18-Feb-2022 ₹492.60 ₹506.55 ₹490.15 ₹499.45 0.68% [₹3.35] 1,37,188
17-Feb-2022 ₹507.80 ₹513.35 ₹491.20 ₹496.10 -2.31% [-₹11.75] 61,985
16-Feb-2022 ₹511.75 ₹523.60 ₹503.00 ₹507.85 -0.76% [-₹3.90] 1,77,761
15-Feb-2022 ₹503.00 ₹524.65 ₹497.60 ₹511.75 1.18% [₹5.95] 1,86,703
14-Feb-2022 ₹532.95 ₹533.90 ₹497.00 ₹505.80 -6.98% [-₹37.95] 2,77,186
11-Feb-2022 ₹542.00 ₹550.50 ₹535.00 ₹543.75 -0.73% [-₹4.00] 2,50,177
10-Feb-2022 ₹542.00 ₹551.05 ₹538.35 ₹547.75 0.90% [₹4.90] 3,38,931
09-Feb-2022 ₹554.00 ₹557.00 ₹532.35 ₹542.85 -1.11% [-₹6.10] 5,37,384
08-Feb-2022 ₹525.95 ₹560.00 ₹521.20 ₹548.95 4.37% [₹23.00] 14,59,151
07-Feb-2022 ₹521.40 ₹530.05 ₹515.00 ₹525.95 0.12% [₹0.65] 1,48,160
04-Feb-2022 ₹527.90 ₹538.00 ₹520.00 ₹525.30 -0.38% [-₹2.00] 2,44,941
03-Feb-2022 ₹525.55 ₹536.00 ₹516.05 ₹527.30 0.33% [₹1.75] 1,03,487
02-Feb-2022 ₹522.00 ₹533.00 ₹520.15 ₹525.55 1.12% [₹5.80] 1,25,830
01-Feb-2022 ₹502.90 ₹524.00 ₹495.70 ₹519.75 3.37% [₹16.95] 3,55,074
31-Jan-2022 ₹515.50 ₹530.00 ₹497.00 ₹502.80 -2.82% [-₹14.60] 5,01,425
28-Jan-2022 ₹529.25 ₹545.00 ₹510.15 ₹517.40 -1.41% [-₹7.40] 4,60,854
27-Jan-2022 ₹518.90 ₹536.00 ₹512.00 ₹524.80 0.87% [₹4.55] 5,61,054
25-Jan-2022 ₹508.90 ₹524.85 ₹495.35 ₹520.25 1.31% [₹6.75] 4,06,266
24-Jan-2022 ₹517.65 ₹534.90 ₹493.90 ₹513.50 -0.80% [-₹4.15] 8,05,434
21-Jan-2022 ₹504.00 ₹521.00 ₹499.25 ₹517.65 1.79% [₹9.10] 7,13,018
20-Jan-2022 ₹485.95 ₹511.55 ₹485.00 ₹508.55 5.28% [₹25.50] 6,72,942
19-Jan-2022 ₹466.50 ₹489.70 ₹458.00 ₹483.05 2.68% [₹12.60] 3,74,905
18-Jan-2022 ₹464.60 ₹483.00 ₹464.60 ₹470.45 1.42% [₹6.60] 6,20,104
17-Jan-2022 ₹437.00 ₹467.95 ₹437.00 ₹463.85 5.41% [₹23.80] 4,34,164
14-Jan-2022 ₹442.25 ₹447.70 ₹439.15 ₹440.05 -0.05% [-₹0.20] 1,68,666
13-Jan-2022 ₹446.90 ₹446.90 ₹439.25 ₹440.25 -1.00% [-₹4.45] 1,28,626
12-Jan-2022 ₹448.80 ₹450.20 ₹443.30 ₹444.70 -0.43% [-₹1.90] 59,526
11-Jan-2022 ₹453.00 ₹454.90 ₹444.30 ₹446.60 -0.73% [-₹3.30] 85,315
10-Jan-2022 ₹451.00 ₹455.10 ₹446.60 ₹449.90 0.23% [₹1.05] 98,488
07-Jan-2022 ₹453.50 ₹457.45 ₹448.00 ₹448.85 -1.18% [-₹5.35] 1,16,106
06-Jan-2022 ₹457.50 ₹461.25 ₹451.40 ₹454.20 -0.73% [-₹3.35] 5,06,860
05-Jan-2022 ₹461.50 ₹472.80 ₹454.15 ₹457.55 -1.46% [-₹6.80] 4,48,894
04-Jan-2022 ₹463.00 ₹466.20 ₹457.55 ₹464.35 0.90% [₹4.15] 94,850
03-Jan-2022 ₹463.90 ₹471.50 ₹451.10 ₹460.20 0.05% [₹0.25] 1,29,763
31-Dec-2021 ₹455.00 ₹466.05 ₹454.65 ₹459.95 1.08% [₹4.90] 34,902
30-Dec-2021 ₹460.50 ₹460.50 ₹451.00 ₹455.05 -0.18% [-₹0.80] 36,369
29-Dec-2021 ₹450.60 ₹461.05 ₹448.70 ₹455.85 1.30% [₹5.85] 66,368
28-Dec-2021 ₹444.00 ₹451.95 ₹444.00 ₹450.00 1.87% [₹8.25] 29,997
27-Dec-2021 ₹445.45 ₹452.05 ₹437.80 ₹441.75 -0.83% [-₹3.70] 1,09,703
24-Dec-2021 ₹451.80 ₹451.80 ₹430.60 ₹445.45 -0.15% [-₹0.65] 39,856
23-Dec-2021 ₹449.00 ₹453.70 ₹445.00 ₹446.10 -0.94% [-₹4.25] 64,648
22-Dec-2021 ₹449.00 ₹454.00 ₹446.50 ₹450.35 0.45% [₹2.00] 30,984
21-Dec-2021 ₹451.00 ₹456.90 ₹444.20 ₹448.35 1.23% [₹5.45] 67,223
20-Dec-2021 ₹435.00 ₹448.00 ₹426.05 ₹442.90 1.22% [₹5.35] 2,11,135
17-Dec-2021 ₹449.40 ₹450.25 ₹435.45 ₹437.55 -2.42% [-₹10.85] 82,070
16-Dec-2021 ₹456.00 ₹458.90 ₹446.00 ₹448.40 -1.30% [-₹5.90] 64,543
15-Dec-2021 ₹459.00 ₹464.10 ₹453.00 ₹454.30 -1.12% [-₹5.15] 1,01,465
14-Dec-2021 ₹465.05 ₹469.45 ₹457.75 ₹459.45 -1.23% [-₹5.70] 76,628
13-Dec-2021 ₹468.00 ₹475.15 ₹463.00 ₹465.15 -0.58% [-₹2.70] 1,76,710
10-Dec-2021 ₹467.00 ₹471.00 ₹465.00 ₹467.85 0.20% [₹0.95] 1,04,446
09-Dec-2021 ₹471.00 ₹472.55 ₹465.50 ₹466.90 -0.02% [-₹0.10] 68,068
08-Dec-2021 ₹465.95 ₹474.55 ₹463.75 ₹467.00 0.73% [₹3.40] 92,084
07-Dec-2021 ₹479.00 ₹484.75 ₹461.00 ₹463.60 -2.09% [-₹9.90] 1,15,466
06-Dec-2021 ₹494.00 ₹495.95 ₹469.25 ₹473.50 -3.68% [-₹18.10] 63,657
03-Dec-2021 ₹490.00 ₹503.60 ₹485.45 ₹491.60 -0.37% [-₹1.85] 3,95,434
02-Dec-2021 ₹473.60 ₹498.20 ₹472.05 ₹493.45 4.18% [₹19.80] 1,44,562
01-Dec-2021 ₹467.65 ₹478.00 ₹465.60 ₹473.65 -1.51% [-₹7.25] 2,05,742