Somany Ceramics Limited [SOMANYCERA]

Consumer Durables

31-Mar-2023
Open : ₹490.25
High : ₹494.45
Low : ₹485.95
Close : ₹488.85
-0.29% [-₹1.40]

Moving Average

NameValueAction
Simple Moving Average (9) 503.06 Sell
Simple Moving Average (21) 520.95 Sell
Simple Moving Average (25) 524.88 Sell
Simple Moving Average (50) 531.98 Sell
Simple Moving Average (100) 518.58 Sell
Simple Moving Average (200) 557.03 Sell
NameValueAction
Exponential Moving Average (9) 503.02 Sell
Exponential Moving Average (21) 515.52 Sell
Exponential Moving Average (25) 517.76 Sell
Exponential Moving Average (50) 523.22 Sell
Exponential Moving Average (100) 532.98 Sell
Exponential Moving Average (200) 573.47 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 493.53 - -
R3 502.05 498.25 491.19 501.60 -
R2 498.25 495.00 490.41 498.02 -
R1 493.55 493.00 489.63 493.10 491.65
P 489.75 489.75 489.75 489.52 488.80
S1 485.05 486.50 488.07 484.60 483.15
S2 481.25 484.50 487.29 498.02 -
S3 476.55 481.25 486.51 476.10 -
S4 - - 484.18 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹490.25 ₹494.45 ₹485.95 ₹488.85 -0.29% [-₹1.40] 1,56,433
29-Mar-2023 ₹490.80 ₹492.70 ₹475.00 ₹490.25 0.01% [₹0.05] 39,187
28-Mar-2023 ₹513.15 ₹518.40 ₹485.50 ₹490.20 -3.99% [-₹20.35] 2,86,899
27-Mar-2023 ₹513.00 ₹516.85 ₹509.05 ₹510.55 -0.48% [-₹2.45] 21,754
24-Mar-2023 ₹507.00 ₹518.95 ₹507.00 ₹513.00 0.21% [₹1.10] 23,764
23-Mar-2023 ₹510.10 ₹515.70 ₹508.05 ₹511.90 0.40% [₹2.05] 14,917
22-Mar-2023 ₹513.65 ₹517.95 ₹507.00 ₹509.85 -0.23% [-₹1.20] 1,05,214
21-Mar-2023 ₹500.00 ₹516.60 ₹498.00 ₹511.05 1.83% [₹9.20] 40,830
20-Mar-2023 ₹505.00 ₹520.00 ₹500.00 ₹501.85 -2.64% [-₹13.60] 50,606
17-Mar-2023 ₹523.35 ₹523.35 ₹510.00 ₹515.45 -1.19% [-₹6.20] 73,299
16-Mar-2023 ₹537.40 ₹544.00 ₹514.25 ₹521.65 -2.44% [-₹13.05] 75,597
15-Mar-2023 ₹538.25 ₹545.75 ₹532.55 ₹534.70 -0.16% [-₹0.85] 17,399
14-Mar-2023 ₹535.00 ₹539.80 ₹534.00 ₹535.55 0.09% [₹0.50] 29,039
13-Mar-2023 ₹537.90 ₹539.60 ₹532.00 ₹535.05 -0.54% [-₹2.90] 15,776
10-Mar-2023 ₹532.45 ₹542.10 ₹532.30 ₹537.95 0.49% [₹2.60] 14,168
09-Mar-2023 ₹541.95 ₹543.80 ₹535.00 ₹535.35 -1.02% [-₹5.50] 21,985
08-Mar-2023 ₹540.65 ₹544.85 ₹535.05 ₹540.85 0.54% [₹2.90] 25,722
06-Mar-2023 ₹543.15 ₹548.80 ₹535.35 ₹537.95 -0.45% [-₹2.45] 14,391
03-Mar-2023 ₹541.40 ₹544.90 ₹535.00 ₹540.40 0.30% [₹1.60] 20,502
02-Mar-2023 ₹541.40 ₹543.90 ₹536.05 ₹538.80 0.02% [₹0.10] 23,275
01-Mar-2023 ₹538.00 ₹539.95 ₹535.00 ₹538.70 0.07% [₹0.40] 26,287
28-Feb-2023 ₹541.65 ₹548.85 ₹531.20 ₹538.30 -0.62% [-₹3.35] 32,143
27-Feb-2023 ₹553.95 ₹557.90 ₹538.20 ₹541.65 -1.72% [-₹9.50] 57,491
24-Feb-2023 ₹559.80 ₹561.50 ₹540.90 ₹551.15 0.05% [₹0.25] 76,997
23-Feb-2023 ₹554.45 ₹556.00 ₹550.00 ₹550.90 -0.14% [-₹0.75] 27,802
22-Feb-2023 ₹557.40 ₹560.00 ₹550.00 ₹551.65 -0.60% [-₹3.35] 37,101
21-Feb-2023 ₹553.65 ₹560.00 ₹541.15 ₹555.00 0.75% [₹4.15] 76,966
20-Feb-2023 ₹544.90 ₹557.45 ₹536.55 ₹550.85 2.02% [₹10.90] 58,280
17-Feb-2023 ₹547.50 ₹550.00 ₹537.00 ₹539.95 -0.88% [-₹4.80] 23,406
16-Feb-2023 ₹547.90 ₹547.90 ₹536.55 ₹544.75 0.66% [₹3.55] 18,698
15-Feb-2023 ₹542.55 ₹544.90 ₹530.40 ₹541.20 0.25% [₹1.35] 36,624
14-Feb-2023 ₹531.40 ₹550.00 ₹530.30 ₹539.85 0.91% [₹4.85] 25,219
13-Feb-2023 ₹536.80 ₹542.00 ₹530.00 ₹535.00 0.17% [₹0.90] 27,832
10-Feb-2023 ₹539.10 ₹543.20 ₹532.25 ₹534.10 -0.43% [-₹2.30] 11,804
09-Feb-2023 ₹530.00 ₹539.80 ₹527.50 ₹536.40 -0.22% [-₹1.20] 23,422
08-Feb-2023 ₹524.85 ₹547.00 ₹520.00 ₹537.60 -0.41% [-₹2.20] 93,022
07-Feb-2023 ₹547.65 ₹547.65 ₹533.05 ₹539.80 0.52% [₹2.80] 16,911
06-Feb-2023 ₹532.25 ₹543.25 ₹532.25 ₹537.00 1.40% [₹7.40] 20,457
03-Feb-2023 ₹539.00 ₹555.00 ₹522.55 ₹529.60 -1.41% [-₹7.55] 32,518
02-Feb-2023 ₹538.45 ₹540.80 ₹529.05 ₹537.15 0.26% [₹1.40] 22,123
01-Feb-2023 ₹544.15 ₹546.95 ₹528.05 ₹535.75 -1.04% [-₹5.65] 34,064
31-Jan-2023 ₹540.35 ₹544.90 ₹530.00 ₹541.40 0.70% [₹3.75] 29,061
30-Jan-2023 ₹542.55 ₹554.00 ₹535.00 ₹537.65 -1.45% [-₹7.90] 34,092
27-Jan-2023 ₹557.90 ₹557.90 ₹531.00 ₹545.55 -0.28% [-₹1.55] 41,238
25-Jan-2023 ₹554.95 ₹554.95 ₹537.00 ₹547.10 -0.45% [-₹2.50] 47,017
24-Jan-2023 ₹561.00 ₹569.80 ₹541.10 ₹549.60 -1.45% [-₹8.10] 1,22,661
23-Jan-2023 ₹521.00 ₹561.70 ₹521.00 ₹557.70 7.24% [₹37.65] 1,57,433
20-Jan-2023 ₹520.00 ₹532.30 ₹516.80 ₹520.05 0.57% [₹2.95] 79,413
19-Jan-2023 ₹512.05 ₹519.00 ₹511.50 ₹517.10 0.37% [₹1.90] 32,232
18-Jan-2023 ₹510.05 ₹516.25 ₹510.00 ₹515.20 0.84% [₹4.30] 41,721
17-Jan-2023 ₹511.25 ₹519.25 ₹508.00 ₹510.90 -0.07% [-₹0.35] 52,268
16-Jan-2023 ₹499.95 ₹512.55 ₹499.00 ₹511.25 2.26% [₹11.30] 1,62,034
13-Jan-2023 ₹496.00 ₹502.65 ₹486.50 ₹499.95 1.31% [₹6.45] 21,015
12-Jan-2023 ₹490.00 ₹504.80 ₹488.05 ₹493.50 0.95% [₹4.65] 1,01,322
11-Jan-2023 ₹499.00 ₹499.50 ₹485.50 ₹488.85 -2.10% [-₹10.50] 23,406
10-Jan-2023 ₹508.20 ₹508.20 ₹496.35 ₹499.35 -1.31% [-₹6.65] 19,660
09-Jan-2023 ₹517.95 ₹517.95 ₹500.25 ₹506.00 1.34% [₹6.70] 38,905
06-Jan-2023 ₹505.00 ₹505.05 ₹497.00 ₹499.30 -0.62% [-₹3.10] 44,457
05-Jan-2023 ₹495.85 ₹518.80 ₹495.45 ₹502.40 3.84% [₹18.60] 1,66,398
04-Jan-2023 ₹474.65 ₹509.90 ₹474.65 ₹483.80 1.93% [₹9.15] 5,51,724
03-Jan-2023 ₹484.80 ₹484.80 ₹470.10 ₹474.65 -0.83% [-₹3.95] 17,868
02-Jan-2023 ₹476.10 ₹484.00 ₹475.60 ₹478.60 0.77% [₹3.65] 15,911
30-Dec-2022 ₹471.05 ₹478.00 ₹471.05 ₹474.95 1.33% [₹6.25] 14,614
29-Dec-2022 ₹471.45 ₹473.80 ₹467.60 ₹468.70 -0.58% [-₹2.75] 7,140
28-Dec-2022 ₹477.95 ₹479.20 ₹470.00 ₹471.45 -1.47% [-₹7.05] 15,126
27-Dec-2022 ₹479.00 ₹484.90 ₹475.35 ₹478.50 -0.01% [-₹0.05] 23,858
26-Dec-2022 ₹457.95 ₹482.10 ₹447.60 ₹478.55 5.61% [₹25.40] 24,620
23-Dec-2022 ₹463.00 ₹463.00 ₹446.00 ₹453.15 -2.92% [-₹13.65] 48,758
22-Dec-2022 ₹480.00 ₹484.65 ₹465.00 ₹466.80 -3.35% [-₹16.20] 30,329
21-Dec-2022 ₹491.00 ₹498.95 ₹481.00 ₹483.00 -1.35% [-₹6.60] 30,588
20-Dec-2022 ₹495.00 ₹504.85 ₹482.00 ₹489.60 -0.43% [-₹2.10] 43,901
19-Dec-2022 ₹496.15 ₹500.50 ₹490.00 ₹491.70 -0.89% [-₹4.40] 19,097
16-Dec-2022 ₹511.70 ₹511.70 ₹494.00 ₹496.10 -2.56% [-₹13.05] 31,640
15-Dec-2022 ₹505.00 ₹514.95 ₹505.00 ₹509.15 1.15% [₹5.80] 17,570
14-Dec-2022 ₹514.90 ₹514.95 ₹501.00 ₹503.35 -0.84% [-₹4.25] 33,599
13-Dec-2022 ₹515.05 ₹519.00 ₹505.00 ₹507.60 -1.45% [-₹7.45] 36,414
12-Dec-2022 ₹537.00 ₹537.00 ₹511.25 ₹515.05 -3.25% [-₹17.30] 40,119
09-Dec-2022 ₹547.05 ₹547.05 ₹530.00 ₹532.35 -2.20% [-₹11.95] 27,514
08-Dec-2022 ₹549.30 ₹555.00 ₹533.70 ₹544.30 0.37% [₹2.00] 1,63,242
07-Dec-2022 ₹525.75 ₹545.50 ₹525.75 ₹542.30 3.47% [₹18.20] 64,290
06-Dec-2022 ₹525.00 ₹536.00 ₹518.00 ₹524.10 -0.10% [-₹0.50] 23,893
05-Dec-2022 ₹513.90 ₹536.15 ₹513.85 ₹524.60 2.60% [₹13.30] 2,26,210
02-Dec-2022 ₹504.20 ₹523.80 ₹501.00 ₹511.30 1.89% [₹9.50] 2,27,984
01-Dec-2022 ₹505.00 ₹510.10 ₹500.00 ₹501.80 -0.25% [-₹1.25] 29,399
30-Nov-2022 ₹510.00 ₹519.95 ₹496.95 ₹503.05 -1.94% [-₹9.95] 1,09,653
29-Nov-2022 ₹526.00 ₹529.95 ₹511.15 ₹513.00 -2.26% [-₹11.85] 21,128
28-Nov-2022 ₹517.70 ₹534.05 ₹517.70 ₹524.85 1.38% [₹7.15] 38,792
25-Nov-2022 ₹490.10 ₹524.00 ₹490.10 ₹517.70 4.60% [₹22.75] 1,48,143
24-Nov-2022 ₹490.00 ₹500.00 ₹490.00 ₹494.95 -0.02% [-₹0.10] 34,487
23-Nov-2022 ₹512.80 ₹518.10 ₹490.55 ₹495.05 -3.46% [-₹17.75] 44,468
22-Nov-2022 ₹520.85 ₹527.30 ₹510.60 ₹512.80 -1.05% [-₹5.45] 18,973
21-Nov-2022 ₹524.00 ₹528.45 ₹516.00 ₹518.25 -1.14% [-₹5.95] 10,386
18-Nov-2022 ₹540.90 ₹540.90 ₹520.00 ₹524.20 -2.12% [-₹11.35] 27,929
17-Nov-2022 ₹536.40 ₹541.80 ₹528.00 ₹535.55 0.35% [₹1.85] 12,388
14-Nov-2022 ₹544.30 ₹544.30 ₹532.00 ₹533.75 0.82% [₹4.35] 20,092
11-Nov-2022 ₹525.00 ₹540.90 ₹524.55 ₹529.40 0.51% [₹2.70] 23,312
10-Nov-2022 ₹541.95 ₹548.00 ₹525.10 ₹526.70 -2.65% [-₹14.35] 15,407
09-Nov-2022 ₹544.25 ₹544.25 ₹531.35 ₹541.05 -0.08% [-₹0.45] 14,708
07-Nov-2022 ₹531.00 ₹552.50 ₹527.35 ₹541.50 2.13% [₹11.30] 49,937
04-Nov-2022 ₹539.95 ₹540.00 ₹522.90 ₹530.20 -1.80% [-₹9.70] 46,129
03-Nov-2022 ₹538.00 ₹550.05 ₹529.75 ₹539.90 -0.52% [-₹2.80] 36,068
31-Oct-2022 ₹540.75 ₹541.70 ₹532.50 ₹536.30 -0.81% [-₹4.40] 8,208
27-Oct-2022 ₹546.45 ₹549.25 ₹525.00 ₹541.00 -0.50% [-₹2.70] 43,343
25-Oct-2022 ₹547.70 ₹550.30 ₹539.00 ₹543.70 -0.23% [-₹1.25] 19,104
24-Oct-2022 ₹541.00 ₹548.45 ₹541.00 ₹544.95 1.04% [₹5.60] 2,822
20-Oct-2022 ₹554.50 ₹557.45 ₹549.00 ₹551.80 -1.13% [-₹6.30] 9,689
19-Oct-2022 ₹556.95 ₹563.30 ₹553.35 ₹558.10 0.71% [₹3.95] 15,699
18-Oct-2022 ₹564.00 ₹564.00 ₹550.85 ₹554.15 -1.04% [-₹5.85] 11,461
17-Oct-2022 ₹554.00 ₹562.00 ₹543.25 ₹560.00 2.06% [₹11.30] 13,556
14-Oct-2022 ₹549.35 ₹556.45 ₹546.15 ₹548.70 0.48% [₹2.60] 12,410
13-Oct-2022 ₹557.00 ₹557.00 ₹542.70 ₹546.10 -1.54% [-₹8.55] 33,869
12-Oct-2022 ₹576.05 ₹582.00 ₹546.30 ₹554.65 -3.23% [-₹18.50] 15,785
11-Oct-2022 ₹590.50 ₹590.50 ₹565.30 ₹573.15 -1.48% [-₹8.60] 8,600
10-Oct-2022 ₹563.30 ₹591.00 ₹555.50 ₹581.75 3.28% [₹18.45] 28,915
07-Oct-2022 ₹567.65 ₹567.65 ₹555.65 ₹563.30 -0.27% [-₹1.50] 5,892
06-Oct-2022 ₹553.00 ₹574.25 ₹553.00 ₹564.80 2.75% [₹15.10] 32,632
04-Oct-2022 ₹545.60 ₹553.55 ₹545.60 ₹549.70 0.75% [₹4.10] 18,688
03-Oct-2022 ₹541.20 ₹548.30 ₹537.55 ₹545.60 -0.26% [-₹1.40] 32,884
30-Sep-2022 ₹544.00 ₹555.00 ₹539.10 ₹547.00 -0.57% [-₹3.15] 20,970
29-Sep-2022 ₹563.95 ₹569.00 ₹530.85 ₹550.15 -1.95% [-₹10.95] 27,343
28-Sep-2022 ₹580.35 ₹580.35 ₹554.00 ₹561.10 -2.83% [-₹16.35] 43,328
26-Sep-2022 ₹570.50 ₹580.00 ₹553.15 ₹570.45 -2.16% [-₹12.60] 23,854
23-Sep-2022 ₹591.40 ₹598.90 ₹582.00 ₹583.05 -1.41% [-₹8.35] 32,062
22-Sep-2022 ₹588.00 ₹597.95 ₹581.65 ₹591.40 -0.07% [-₹0.40] 26,243
21-Sep-2022 ₹600.25 ₹600.25 ₹589.10 ₹591.80 -0.91% [-₹5.45] 15,588
20-Sep-2022 ₹610.00 ₹617.75 ₹593.00 ₹597.25 -2.05% [-₹12.50] 62,180
19-Sep-2022 ₹625.00 ₹626.30 ₹608.00 ₹609.75 -1.61% [-₹10.00] 34,550
16-Sep-2022 ₹623.10 ₹624.00 ₹605.00 ₹619.75 -0.04% [-₹0.25] 38,932
15-Sep-2022 ₹625.85 ₹628.95 ₹619.00 ₹620.00 -0.43% [-₹2.70] 31,275
14-Sep-2022 ₹624.00 ₹630.00 ₹620.00 ₹622.70 0.13% [₹0.80] 26,480
13-Sep-2022 ₹636.00 ₹636.00 ₹620.00 ₹621.90 -1.27% [-₹8.00] 2,45,511
12-Sep-2022 ₹633.55 ₹644.00 ₹626.00 ₹629.90 -0.07% [-₹0.45] 77,606
09-Sep-2022 ₹627.50 ₹633.00 ₹615.80 ₹630.35 1.88% [₹11.65] 55,871
08-Sep-2022 ₹635.00 ₹640.40 ₹610.30 ₹618.70 -1.00% [-₹6.25] 31,721
07-Sep-2022 ₹626.40 ₹639.00 ₹619.50 ₹624.95 0.27% [₹1.70] 34,281
06-Sep-2022 ₹620.10 ₹639.00 ₹616.60 ₹623.25 0.32% [₹2.00] 28,994
05-Sep-2022 ₹624.10 ₹635.90 ₹617.15 ₹621.25 -1.34% [-₹8.45] 35,141
02-Sep-2022 ₹636.20 ₹639.60 ₹624.80 ₹629.70 -0.52% [-₹3.30] 21,533
01-Sep-2022 ₹647.00 ₹655.30 ₹629.00 ₹633.00 -1.75% [-₹11.25] 17,075
30-Aug-2022 ₹640.00 ₹656.00 ₹640.00 ₹644.25 -0.28% [-₹1.80] 20,265
29-Aug-2022 ₹640.00 ₹649.30 ₹635.00 ₹646.05 -0.12% [-₹0.75] 4,633
26-Aug-2022 ₹651.50 ₹655.15 ₹645.00 ₹646.80 -0.80% [-₹5.20] 8,153
25-Aug-2022 ₹647.15 ₹655.80 ₹644.10 ₹652.00 0.87% [₹5.60] 49,870
24-Aug-2022 ₹641.65 ₹649.00 ₹640.00 ₹646.40 1.24% [₹7.90] 9,345
23-Aug-2022 ₹632.80 ₹644.40 ₹620.10 ₹638.50 0.71% [₹4.50] 14,169
22-Aug-2022 ₹649.30 ₹649.30 ₹633.00 ₹634.00 -1.92% [-₹12.40] 6,397
19-Aug-2022 ₹647.90 ₹656.55 ₹643.35 ₹646.40 0.23% [₹1.50] 20,155
18-Aug-2022 ₹655.00 ₹655.00 ₹641.75 ₹644.90 -0.22% [-₹1.40] 28,825
17-Aug-2022 ₹648.05 ₹653.90 ₹644.45 ₹646.30 0.23% [₹1.50] 12,166
16-Aug-2022 ₹654.75 ₹654.75 ₹638.20 ₹644.80 -0.04% [-₹0.25] 20,164
12-Aug-2022 ₹657.00 ₹700.00 ₹640.10 ₹645.05 -1.53% [-₹10.00] 64,389
11-Aug-2022 ₹644.00 ₹697.10 ₹641.65 ₹655.05 2.09% [₹13.40] 1,27,493
10-Aug-2022 ₹629.95 ₹643.00 ₹624.40 ₹641.65 2.24% [₹14.05] 15,884
05-Aug-2022 ₹624.50 ₹645.00 ₹623.10 ₹633.65 1.47% [₹9.15] 19,016
04-Aug-2022 ₹627.50 ₹635.50 ₹621.90 ₹624.50 0.24% [₹1.50] 13,910
03-Aug-2022 ₹629.45 ₹645.00 ₹615.60 ₹623.00 -0.53% [-₹3.30] 59,089
02-Aug-2022 ₹626.60 ₹639.75 ₹622.10 ₹626.30 -0.40% [-₹2.50] 18,240
01-Aug-2022 ₹629.50 ₹639.75 ₹620.55 ₹628.80 -0.11% [-₹0.70] 23,562
29-Jul-2022 ₹625.90 ₹632.45 ₹620.05 ₹629.50 0.99% [₹6.15] 13,700
28-Jul-2022 ₹614.15 ₹635.00 ₹610.05 ₹623.35 2.01% [₹12.30] 30,930
27-Jul-2022 ₹606.00 ₹618.00 ₹603.10 ₹611.05 0.31% [₹1.90] 20,025
26-Jul-2022 ₹620.00 ₹624.80 ₹605.05 ₹609.15 -1.65% [-₹10.20] 7,921
25-Jul-2022 ₹618.55 ₹629.75 ₹611.00 ₹619.35 -0.47% [-₹2.90] 11,917
22-Jul-2022 ₹622.00 ₹629.75 ₹616.05 ₹622.25 0.45% [₹2.80] 20,142
21-Jul-2022 ₹616.60 ₹628.10 ₹612.25 ₹619.45 -0.06% [-₹0.35] 22,897
20-Jul-2022 ₹631.00 ₹631.00 ₹613.90 ₹619.80 -0.41% [-₹2.55] 10,536
19-Jul-2022 ₹622.85 ₹637.90 ₹618.85 ₹622.35 0.37% [₹2.30] 20,589
18-Jul-2022 ₹628.00 ₹630.10 ₹600.60 ₹620.05 -0.02% [-₹0.10] 40,335
15-Jul-2022 ₹619.95 ₹629.00 ₹618.70 ₹620.15 -0.81% [-₹5.05] 6,803
14-Jul-2022 ₹622.00 ₹626.00 ₹614.85 ₹625.20 0.68% [₹4.25] 22,190
13-Jul-2022 ₹603.20 ₹625.30 ₹600.00 ₹620.95 3.47% [₹20.80] 14,554
12-Jul-2022 ₹590.00 ₹604.00 ₹590.00 ₹600.15 1.26% [₹7.45] 18,003
11-Jul-2022 ₹606.20 ₹610.00 ₹590.00 ₹592.70 -1.73% [-₹10.45] 7,486
08-Jul-2022 ₹604.30 ₹604.30 ₹590.00 ₹603.15 0.99% [₹5.90] 19,615
07-Jul-2022 ₹584.80 ₹599.00 ₹583.25 ₹597.25 2.65% [₹15.40] 5,334
06-Jul-2022 ₹579.45 ₹588.00 ₹571.00 ₹581.85 0.92% [₹5.30] 7,773
05-Jul-2022 ₹584.80 ₹594.05 ₹572.50 ₹576.55 -2.16% [-₹12.70] 8,590
04-Jul-2022 ₹579.60 ₹594.00 ₹578.10 ₹589.25 2.18% [₹12.55] 8,046
01-Jul-2022 ₹556.00 ₹579.95 ₹556.00 ₹576.70 2.66% [₹14.95] 6,541
30-Jun-2022 ₹559.50 ₹570.00 ₹545.55 ₹561.75 -0.03% [-₹0.15] 8,766
29-Jun-2022 ₹563.85 ₹571.80 ₹559.50 ₹561.90 -0.39% [-₹2.20] 5,560
28-Jun-2022 ₹577.85 ₹578.00 ₹562.05 ₹564.10 -1.73% [-₹9.95] 4,459
27-Jun-2022 ₹565.45 ₹579.00 ₹555.50 ₹574.05 3.54% [₹19.65] 10,020
24-Jun-2022 ₹527.95 ₹556.00 ₹519.40 ₹554.40 5.54% [₹29.10] 14,749
22-Jun-2022 ₹528.00 ₹538.30 ₹525.00 ₹526.05 -0.21% [-₹1.10] 6,144
21-Jun-2022 ₹527.40 ₹538.90 ₹519.00 ₹527.15 0.28% [₹1.45] 9,728
20-Jun-2022 ₹552.15 ₹573.55 ₹520.00 ₹525.70 -7.22% [-₹40.90] 16,948
17-Jun-2022 ₹552.10 ₹575.10 ₹550.00 ₹566.60 1.37% [₹7.65] 9,132
16-Jun-2022 ₹566.50 ₹569.85 ₹551.55 ₹558.95 -0.83% [-₹4.70] 7,680
15-Jun-2022 ₹566.25 ₹570.95 ₹557.00 ₹563.65 0.04% [₹0.20] 3,215
14-Jun-2022 ₹569.00 ₹574.25 ₹556.85 ₹563.45 -0.48% [-₹2.70] 5,459
13-Jun-2022 ₹576.00 ₹576.00 ₹560.00 ₹566.15 -1.74% [-₹10.00] 5,094
10-Jun-2022 ₹581.90 ₹588.60 ₹571.10 ₹576.15 -0.62% [-₹3.60] 4,309
09-Jun-2022 ₹593.55 ₹605.00 ₹572.35 ₹579.75 -2.03% [-₹12.00] 21,875
08-Jun-2022 ₹592.50 ₹599.00 ₹582.00 ₹591.75 -0.40% [-₹2.35] 4,237
07-Jun-2022 ₹611.00 ₹611.00 ₹590.00 ₹594.10 -2.28% [-₹13.85] 4,909
06-Jun-2022 ₹594.90 ₹628.00 ₹588.45 ₹607.95 3.88% [₹22.70] 29,955
03-Jun-2022 ₹604.20 ₹610.15 ₹580.00 ₹585.25 -2.64% [-₹15.90] 7,012
02-Jun-2022 ₹595.00 ₹602.90 ₹592.15 ₹601.15 1.28% [₹7.60] 5,836
01-Jun-2022 ₹596.50 ₹602.65 ₹590.00 ₹593.55 -1.53% [-₹9.25] 8,498
31-May-2022 ₹599.00 ₹610.00 ₹587.05 ₹602.80 2.53% [₹14.90] 7,782
30-May-2022 ₹600.00 ₹609.45 ₹580.00 ₹587.90 -1.00% [-₹5.95] 16,771
27-May-2022 ₹599.90 ₹600.90 ₹583.00 ₹593.85 0.27% [₹1.60] 9,727
26-May-2022 ₹593.00 ₹600.15 ₹573.35 ₹592.25 2.09% [₹12.15] 24,711
25-May-2022 ₹595.00 ₹599.00 ₹578.50 ₹580.10 -1.28% [-₹7.50] 13,195
24-May-2022 ₹585.00 ₹599.90 ₹576.00 ₹587.60 0.15% [₹0.90] 14,269
23-May-2022 ₹616.00 ₹616.00 ₹581.35 ₹586.70 -1.10% [-₹6.50] 14,829
20-May-2022 ₹580.10 ₹600.50 ₹580.00 ₹593.20 -0.54% [-₹3.25] 26,323
19-May-2022 ₹565.10 ₹610.95 ₹560.90 ₹596.45 0.51% [₹3.00] 59,027
18-May-2022 ₹610.00 ₹610.00 ₹590.00 ₹593.45 -1.71% [-₹10.35] 25,914
17-May-2022 ₹598.00 ₹610.00 ₹594.00 ₹603.80 1.80% [₹10.65] 7,081
16-May-2022 ₹586.25 ₹605.00 ₹585.55 ₹593.15 1.18% [₹6.90] 10,933
13-May-2022 ₹572.35 ₹609.35 ₹555.65 ₹586.25 5.41% [₹30.10] 48,321
12-May-2022 ₹558.00 ₹565.00 ₹533.35 ₹556.15 0.07% [₹0.40] 44,291
11-May-2022 ₹596.20 ₹625.00 ₹545.95 ₹555.75 -6.78% [-₹40.45] 31,487
10-May-2022 ₹602.00 ₹618.00 ₹586.75 ₹596.20 -1.54% [-₹9.35] 46,083
09-May-2022 ₹631.65 ₹634.85 ₹600.00 ₹605.55 -5.08% [-₹32.40] 65,039
06-May-2022 ₹612.10 ₹646.30 ₹590.90 ₹637.95 2.49% [₹15.50] 99,596
05-May-2022 ₹638.00 ₹638.00 ₹615.00 ₹622.45 -2.50% [-₹15.95] 33,212
04-May-2022 ₹629.00 ₹645.60 ₹620.95 ₹638.40 1.87% [₹11.70] 26,743
02-May-2022 ₹647.00 ₹647.25 ₹621.10 ₹626.70 -2.01% [-₹12.85] 37,977
29-Apr-2022 ₹652.30 ₹660.00 ₹636.30 ₹639.55 -1.28% [-₹8.30] 60,409
28-Apr-2022 ₹651.90 ₹655.65 ₹644.50 ₹647.85 0.06% [₹0.40] 10,006
27-Apr-2022 ₹650.00 ₹655.00 ₹638.00 ₹647.45 -0.48% [-₹3.10] 29,009
26-Apr-2022 ₹651.00 ₹654.00 ₹637.05 ₹650.55 2.00% [₹12.75] 30,488
25-Apr-2022 ₹662.00 ₹662.00 ₹633.00 ₹637.80 -1.73% [-₹11.20] 28,362
22-Apr-2022 ₹668.80 ₹675.05 ₹641.55 ₹649.00 -3.57% [-₹24.05] 72,673
21-Apr-2022 ₹672.00 ₹689.35 ₹660.05 ₹673.05 1.48% [₹9.80] 19,415
20-Apr-2022 ₹679.30 ₹682.15 ₹661.00 ₹663.25 -1.39% [-₹9.35] 50,683
19-Apr-2022 ₹682.90 ₹693.60 ₹670.55 ₹672.60 -0.58% [-₹3.95] 27,591
18-Apr-2022 ₹699.90 ₹705.00 ₹670.05 ₹676.55 -4.88% [-₹34.70] 40,274
13-Apr-2022 ₹679.45 ₹738.85 ₹666.00 ₹711.25 6.55% [₹43.75] 97,912
12-Apr-2022 ₹689.00 ₹689.00 ₹665.00 ₹667.50 -3.21% [-₹22.15] 28,391
11-Apr-2022 ₹674.90 ₹696.00 ₹656.10 ₹689.65 4.67% [₹30.75] 3,77,820
08-Apr-2022 ₹664.00 ₹668.00 ₹652.50 ₹658.90 -0.33% [-₹2.15] 51,436
07-Apr-2022 ₹659.95 ₹665.10 ₹646.25 ₹661.05 0.18% [₹1.20] 92,432
06-Apr-2022 ₹662.00 ₹662.00 ₹648.50 ₹659.85 0.73% [₹4.80] 77,752
05-Apr-2022 ₹641.05 ₹662.50 ₹639.40 ₹655.05 2.50% [₹16.00] 1,24,671
04-Apr-2022 ₹633.40 ₹655.00 ₹633.30 ₹639.05 1.32% [₹8.30] 87,295
01-Apr-2022 ₹633.95 ₹638.60 ₹599.70 ₹630.75 -2.71% [-₹17.55] 93,985
31-Mar-2022 ₹660.40 ₹669.40 ₹643.30 ₹648.30 -2.22% [-₹14.70] 53,754
30-Mar-2022 ₹648.55 ₹669.00 ₹635.00 ₹663.00 4.14% [₹26.35] 77,254
29-Mar-2022 ₹647.50 ₹648.55 ₹623.55 ₹636.65 -0.65% [-₹4.15] 2,82,980
28-Mar-2022 ₹657.90 ₹657.90 ₹636.40 ₹640.80 -1.29% [-₹8.35] 90,809
25-Mar-2022 ₹662.50 ₹662.50 ₹637.20 ₹649.15 -0.71% [-₹4.65] 78,772
24-Mar-2022 ₹684.90 ₹697.00 ₹648.95 ₹653.80 -4.11% [-₹28.05] 36,124
23-Mar-2022 ₹700.00 ₹720.55 ₹672.00 ₹681.85 -1.81% [-₹12.55] 95,351
22-Mar-2022 ₹682.00 ₹798.30 ₹665.10 ₹694.40 2.65% [₹17.90] 1,30,751
21-Mar-2022 ₹684.30 ₹687.00 ₹672.00 ₹676.50 -0.38% [-₹2.55] 28,512
17-Mar-2022 ₹674.10 ₹689.15 ₹670.60 ₹679.05 0.88% [₹5.95] 48,661
16-Mar-2022 ₹675.10 ₹677.20 ₹666.00 ₹673.10 1.31% [₹8.70] 17,130
15-Mar-2022 ₹674.00 ₹678.00 ₹650.10 ₹664.40 0.33% [₹2.20] 33,410
14-Mar-2022 ₹655.00 ₹670.00 ₹653.35 ₹662.20 1.35% [₹8.85] 24,144
11-Mar-2022 ₹658.00 ₹667.00 ₹646.15 ₹653.35 -0.71% [-₹4.65] 55,444
10-Mar-2022 ₹668.90 ₹679.90 ₹655.05 ₹658.00 2.50% [₹16.05] 47,909
09-Mar-2022 ₹644.95 ₹663.90 ₹635.10 ₹641.95 1.43% [₹9.05] 43,849
08-Mar-2022 ₹614.95 ₹699.10 ₹614.30 ₹632.90 2.30% [₹14.25] 29,899
04-Mar-2022 ₹668.00 ₹671.95 ₹614.00 ₹657.25 -2.14% [-₹14.40] 97,914
03-Mar-2022 ₹727.00 ₹727.00 ₹665.00 ₹671.65 -6.15% [-₹44.00] 46,588
02-Mar-2022 ₹737.65 ₹740.20 ₹706.15 ₹715.65 -2.98% [-₹22.00] 35,216
28-Feb-2022 ₹729.00 ₹746.00 ₹713.00 ₹737.65 1.15% [₹8.40] 15,413
25-Feb-2022 ₹725.00 ₹749.40 ₹725.00 ₹729.25 0.93% [₹6.75] 51,955
24-Feb-2022 ₹751.00 ₹763.80 ₹708.50 ₹722.50 -7.01% [-₹54.50] 70,288
23-Feb-2022 ₹750.95 ₹788.45 ₹750.95 ₹777.00 3.47% [₹26.05] 31,669
22-Feb-2022 ₹775.00 ₹789.00 ₹737.10 ₹750.95 -4.37% [-₹34.30] 34,039
21-Feb-2022 ₹780.00 ₹801.75 ₹770.00 ₹785.25 -1.34% [-₹10.65] 27,978
18-Feb-2022 ₹810.15 ₹818.00 ₹793.35 ₹795.90 -1.73% [-₹14.05] 15,969
17-Feb-2022 ₹832.00 ₹842.00 ₹796.15 ₹809.95 -2.16% [-₹17.85] 27,762
16-Feb-2022 ₹815.00 ₹850.50 ₹815.00 ₹827.80 1.57% [₹12.80] 20,671
15-Feb-2022 ₹819.00 ₹824.00 ₹791.30 ₹815.00 -0.03% [-₹0.25] 16,241
14-Feb-2022 ₹792.10 ₹830.00 ₹790.00 ₹815.25 -2.66% [-₹22.25] 35,895
11-Feb-2022 ₹827.00 ₹850.00 ₹814.30 ₹837.50 0.40% [₹3.30] 20,104
10-Feb-2022 ₹853.90 ₹853.90 ₹830.00 ₹834.20 -0.61% [-₹5.15] 17,322
09-Feb-2022 ₹816.90 ₹848.25 ₹814.05 ₹839.35 3.32% [₹26.95] 19,162
08-Feb-2022 ₹825.10 ₹839.85 ₹802.90 ₹812.40 -1.93% [-₹16.00] 23,543
07-Feb-2022 ₹854.00 ₹854.00 ₹817.10 ₹828.40 -0.70% [-₹5.85] 39,894
04-Feb-2022 ₹870.00 ₹870.00 ₹828.00 ₹834.25 -3.58% [-₹30.95] 23,524
03-Feb-2022 ₹885.10 ₹908.00 ₹834.20 ₹865.20 -2.51% [-₹22.30] 57,726
02-Feb-2022 ₹898.95 ₹928.80 ₹875.00 ₹887.50 1.15% [₹10.10] 88,654
01-Feb-2022 ₹907.00 ₹907.00 ₹862.25 ₹877.40 -0.72% [-₹6.35] 12,868
31-Jan-2022 ₹871.20 ₹895.15 ₹860.40 ₹883.75 0.80% [₹7.00] 14,038
28-Jan-2022 ₹850.00 ₹920.00 ₹845.30 ₹876.75 3.73% [₹31.55] 27,693
27-Jan-2022 ₹840.00 ₹854.90 ₹830.00 ₹845.20 -0.87% [-₹7.40] 11,180
25-Jan-2022 ₹828.00 ₹869.00 ₹823.00 ₹852.60 1.05% [₹8.85] 17,510
24-Jan-2022 ₹906.90 ₹906.90 ₹831.20 ₹843.75 -6.52% [-₹58.85] 46,176
21-Jan-2022 ₹907.30 ₹922.00 ₹875.25 ₹902.60 -1.89% [-₹17.35] 24,272
20-Jan-2022 ₹919.95 ₹920.00 ₹907.35 ₹919.95 0.01% [₹0.05] 25,690
19-Jan-2022 ₹940.05 ₹940.05 ₹914.45 ₹919.90 -2.45% [-₹23.10] 36,837
18-Jan-2022 ₹928.00 ₹945.50 ₹904.00 ₹943.00 3.67% [₹33.40] 33,448
17-Jan-2022 ₹924.70 ₹931.95 ₹895.90 ₹909.60 -0.49% [-₹4.45] 68,012
14-Jan-2022 ₹915.00 ₹932.45 ₹901.65 ₹914.05 -0.94% [-₹8.70] 1,69,389
13-Jan-2022 ₹916.00 ₹944.80 ₹911.25 ₹922.75 1.01% [₹9.20] 27,736
12-Jan-2022 ₹917.40 ₹928.45 ₹911.00 ₹913.55 -0.42% [-₹3.85] 18,641
11-Jan-2022 ₹920.30 ₹928.55 ₹910.10 ₹917.40 -0.32% [-₹2.90] 13,439
10-Jan-2022 ₹939.00 ₹943.70 ₹908.25 ₹920.30 -1.46% [-₹13.60] 34,152
07-Jan-2022 ₹913.00 ₹947.00 ₹913.00 ₹933.90 2.44% [₹22.25] 74,301
06-Jan-2022 ₹892.00 ₹919.95 ₹892.00 ₹911.65 0.53% [₹4.80] 11,518
05-Jan-2022 ₹907.00 ₹919.95 ₹891.05 ₹906.85 -0.11% [-₹1.00] 19,787
04-Jan-2022 ₹925.00 ₹937.75 ₹902.05 ₹907.85 -0.92% [-₹8.45] 26,220
03-Jan-2022 ₹851.00 ₹927.00 ₹851.00 ₹916.30 7.73% [₹65.75] 83,752
31-Dec-2021 ₹842.00 ₹860.00 ₹842.00 ₹850.55 1.05% [₹8.80] 9,756
30-Dec-2021 ₹838.00 ₹861.00 ₹835.40 ₹841.75 -0.41% [-₹3.45] 12,956
29-Dec-2021 ₹859.90 ₹859.90 ₹837.85 ₹845.20 -0.33% [-₹2.80] 6,238
28-Dec-2021 ₹831.00 ₹860.40 ₹830.00 ₹848.00 1.50% [₹12.50] 18,519
27-Dec-2021 ₹834.00 ₹845.00 ₹818.00 ₹835.50 0.20% [₹1.70] 12,313
24-Dec-2021 ₹847.50 ₹849.70 ₹831.10 ₹833.80 -0.29% [-₹2.40] 7,054
23-Dec-2021 ₹832.00 ₹868.00 ₹822.75 ₹836.20 0.79% [₹6.55] 61,244
22-Dec-2021 ₹812.00 ₹837.55 ₹812.00 ₹829.65 0.91% [₹7.50] 18,123
21-Dec-2021 ₹822.10 ₹830.00 ₹807.10 ₹822.15 -0.02% [-₹0.20] 15,935
20-Dec-2021 ₹831.15 ₹854.35 ₹799.95 ₹822.35 -3.75% [-₹32.00] 75,340
17-Dec-2021 ₹865.30 ₹865.30 ₹841.00 ₹854.35 -0.69% [-₹5.95] 14,567
16-Dec-2021 ₹870.00 ₹871.55 ₹850.05 ₹860.30 -0.27% [-₹2.35] 9,876
15-Dec-2021 ₹836.00 ₹894.80 ₹834.80 ₹862.65 0.74% [₹6.35] 25,486
14-Dec-2021 ₹845.00 ₹857.80 ₹830.25 ₹856.30 0.16% [₹1.35] 8,401
13-Dec-2021 ₹865.00 ₹865.00 ₹835.85 ₹854.95 -0.22% [-₹1.85] 36,498
10-Dec-2021 ₹848.00 ₹867.05 ₹846.45 ₹856.80 0.21% [₹1.80] 6,527
09-Dec-2021 ₹865.00 ₹877.40 ₹846.90 ₹855.00 0.64% [₹5.45] 12,680
08-Dec-2021 ₹820.00 ₹880.00 ₹820.00 ₹849.55 3.98% [₹32.50] 38,112
07-Dec-2021 ₹816.70 ₹834.00 ₹810.00 ₹817.05 0.04% [₹0.35] 8,421
06-Dec-2021 ₹836.45 ₹842.60 ₹814.05 ₹816.70 -1.57% [-₹13.05] 6,615
03-Dec-2021 ₹841.05 ₹846.90 ₹825.00 ₹829.75 -1.00% [-₹8.35] 9,981
02-Dec-2021 ₹839.00 ₹851.30 ₹821.75 ₹838.10 0.44% [₹3.65] 10,038
01-Dec-2021 ₹841.00 ₹845.00 ₹816.35 ₹834.45 0.77% [₹6.40] 8,069