Sona BLW Precision Forgings Limited [SONACOMS]

Automobile and Auto Components

31-Mar-2023

Open : ₹418.00

High : ₹424.50

Low : ₹412.00

Close : ₹413.50
-0.30% [-₹1.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	410.96	Buy
Simple Moving Average (21)	426.37	Sell
Simple Moving Average (25)	431.24	Sell
Simple Moving Average (50)	440.72	Sell
Simple Moving Average (100)	440.27	Sell
Simple Moving Average (200)	488.06	Sell

Name	Value	Action
Exponential Moving Average (9)	414.03	Sell
Exponential Moving Average (21)	423.46	Sell
Exponential Moving Average (25)	425.91	Sell
Exponential Moving Average (50)	434.65	Sell
Exponential Moving Average (100)	449.81	Sell
Exponential Moving Average (200)	494.65	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	420.38	-	-
R3	433.83	429.17	416.94	432.25	-
R2	429.17	424.39	415.79	428.38	-
R1	421.33	421.44	414.65	419.75	419.00
P	416.67	416.67	416.67	415.88	415.50
S1	408.83	411.89	412.35	407.25	406.50
S2	404.17	408.94	411.21	428.38	-
S3	396.33	404.17	410.06	394.75	-
S4	-	-	406.63	-	-

Chart Patterns

Bullish Spinning Top. :
Bearish Spinning Top. : A candlestick pattern forms when the buyers push the price up during a given time period, and the sellers push the price down during the same time period, but ultimately the closing price ended up very close to the open. After a strong price advance or decline, spinning tops can signal a potential price reversal if the candle that follows confirms. A spinning top can have a close above or below the open, but the two prices are always close together.

Indices

Nifty Auto

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹418.00	₹424.50	₹412.00	₹413.50	-0.30% [-₹1.25]	13,87,772
29-Mar-2023	₹405.90	₹416.00	₹405.00	₹414.75	2.61% [₹10.55]	17,81,834
28-Mar-2023	₹413.00	₹413.90	₹401.10	₹404.20	-2.51% [-₹10.40]	19,70,141
27-Mar-2023	₹411.90	₹415.60	₹405.00	₹414.60	0.94% [₹3.85]	13,43,413
24-Mar-2023	₹414.10	₹418.80	₹406.75	₹410.75	-0.68% [-₹2.80]	11,76,131
23-Mar-2023	₹414.35	₹424.40	₹411.00	₹413.55	-0.04% [-₹0.15]	16,54,842
22-Mar-2023	₹410.00	₹415.70	₹410.00	₹413.70	1.09% [₹4.45]	12,56,764
21-Mar-2023	₹405.85	₹411.00	₹405.00	₹409.25	1.22% [₹4.95]	21,79,679
20-Mar-2023	₹418.00	₹418.40	₹401.25	₹404.30	-3.39% [-₹14.20]	17,90,040
17-Mar-2023	₹419.00	₹423.55	₹411.50	₹418.50	1.17% [₹4.85]	36,24,778
16-Mar-2023	₹423.05	₹424.00	₹406.80	₹413.65	-2.22% [-₹9.40]	34,89,547
15-Mar-2023	₹439.00	₹441.90	₹418.00	₹423.05	-1.94% [-₹8.35]	53,40,688
14-Mar-2023	₹415.50	₹436.40	₹410.10	₹431.40	6.20% [₹25.20]	1,21,42,642
13-Mar-2023	₹414.25	₹424.90	₹403.30	₹406.20	-6.90% [-₹30.10]	1,32,69,484
10-Mar-2023	₹445.90	₹454.20	₹434.05	₹436.30	-2.28% [-₹10.20]	12,05,611
09-Mar-2023	₹454.00	₹459.95	₹445.05	₹446.50	-1.38% [-₹6.25]	7,04,236
08-Mar-2023	₹456.65	₹463.70	₹451.25	₹452.75	-1.12% [-₹5.15]	6,45,986
06-Mar-2023	₹455.85	₹462.55	₹454.25	₹457.90	0.45% [₹2.05]	5,38,671
03-Mar-2023	₹457.75	₹464.70	₹454.00	₹455.85	0.58% [₹2.65]	5,25,246
02-Mar-2023	₹461.20	₹466.55	₹451.30	₹453.20	-1.47% [-₹6.75]	7,43,257
01-Mar-2023	₹451.35	₹463.00	₹450.00	₹459.95	2.64% [₹11.85]	4,48,273
28-Feb-2023	₹456.10	₹462.00	₹445.10	₹448.10	-1.36% [-₹6.20]	3,81,050
27-Feb-2023	₹460.50	₹460.80	₹438.00	₹454.30	-1.43% [-₹6.60]	6,46,184
24-Feb-2023	₹464.00	₹468.05	₹458.50	₹460.90	-0.65% [-₹3.00]	5,65,478
23-Feb-2023	₹458.00	₹471.90	₹457.40	₹463.90	1.47% [₹6.70]	7,72,032
22-Feb-2023	₹463.30	₹468.70	₹455.35	₹457.20	-1.85% [-₹8.60]	4,20,361
21-Feb-2023	₹474.20	₹477.80	₹463.30	₹465.80	-1.32% [-₹6.25]	6,30,296
20-Feb-2023	₹463.00	₹477.80	₹461.10	₹472.05	2.02% [₹9.35]	11,69,223
17-Feb-2023	₹462.65	₹470.50	₹460.10	₹462.70	-0.27% [-₹1.25]	4,89,871
16-Feb-2023	₹463.65	₹471.00	₹462.00	₹463.95	0.57% [₹2.65]	8,70,826
15-Feb-2023	₹448.95	₹464.70	₹447.20	₹461.30	2.49% [₹11.20]	12,47,283
14-Feb-2023	₹454.70	₹455.00	₹444.60	₹450.10	-0.57% [-₹2.60]	5,05,324
13-Feb-2023	₹463.50	₹466.75	₹450.00	₹452.70	-2.18% [-₹10.10]	4,77,173
10-Feb-2023	₹464.00	₹473.20	₹460.10	₹462.80	-0.45% [-₹2.10]	6,32,416
09-Feb-2023	₹465.00	₹470.35	₹456.15	₹464.90	-0.85% [-₹4.00]	5,83,335
08-Feb-2023	₹459.00	₹473.50	₹458.50	₹468.90	2.38% [₹10.90]	11,25,693
07-Feb-2023	₹473.70	₹475.00	₹450.00	₹458.00	-2.84% [-₹13.40]	15,20,621
06-Feb-2023	₹441.00	₹477.90	₹441.00	₹471.40	5.98% [₹26.60]	31,85,014
03-Feb-2023	₹454.00	₹454.00	₹442.50	₹444.80	-1.40% [-₹6.30]	7,24,849
02-Feb-2023	₹455.00	₹460.45	₹447.30	₹451.10	-1.19% [-₹5.45]	13,45,041
01-Feb-2023	₹453.10	₹469.60	₹441.00	₹456.55	1.46% [₹6.55]	23,73,206
31-Jan-2023	₹444.50	₹455.00	₹443.45	₹450.00	1.89% [₹8.35]	10,12,769
30-Jan-2023	₹453.00	₹454.90	₹438.45	₹441.65	-2.20% [-₹9.95]	11,94,183
27-Jan-2023	₹455.75	₹464.85	₹445.00	₹451.60	-0.75% [-₹3.40]	21,39,821
25-Jan-2023	₹441.00	₹461.00	₹436.60	₹455.00	5.18% [₹22.40]	53,92,461
24-Jan-2023	₹419.90	₹436.00	₹416.40	₹432.60	3.55% [₹14.85]	13,09,441
23-Jan-2023	₹409.90	₹419.00	₹409.05	₹417.75	2.40% [₹9.80]	4,81,372
20-Jan-2023	₹416.00	₹416.00	₹407.10	₹407.95	-1.47% [-₹6.10]	6,41,090
19-Jan-2023	₹417.00	₹419.90	₹411.00	₹414.05	-1.48% [-₹6.20]	8,99,465
18-Jan-2023	₹418.35	₹421.00	₹416.25	₹420.25	0.45% [₹1.90]	6,59,637
17-Jan-2023	₹422.80	₹422.80	₹416.10	₹418.35	-0.52% [-₹2.20]	6,38,196
16-Jan-2023	₹428.50	₹430.95	₹419.10	₹420.55	-1.20% [-₹5.10]	5,78,596
13-Jan-2023	₹429.90	₹429.90	₹417.20	₹425.65	-0.65% [-₹2.80]	12,78,612
12-Jan-2023	₹429.75	₹435.75	₹425.50	₹428.45	0.29% [₹1.25]	14,27,849
11-Jan-2023	₹453.70	₹453.70	₹425.30	₹427.20	-4.53% [-₹20.25]	34,76,828
10-Jan-2023	₹446.00	₹458.80	₹432.00	₹447.45	5.91% [₹24.95]	97,39,902
09-Jan-2023	₹420.00	₹425.35	₹416.50	₹422.50	1.20% [₹5.00]	8,88,013
06-Jan-2023	₹416.30	₹429.25	₹410.80	₹417.50	0.60% [₹2.50]	15,44,225
05-Jan-2023	₹413.20	₹418.60	₹407.35	₹415.00	1.15% [₹4.70]	6,18,502
04-Jan-2023	₹417.00	₹417.70	₹409.05	₹410.30	-1.24% [-₹5.15]	6,41,742
03-Jan-2023	₹419.30	₹425.15	₹414.55	₹415.45	-0.89% [-₹3.75]	5,56,703
02-Jan-2023	₹422.70	₹424.70	₹417.85	₹419.20	-0.07% [-₹0.30]	2,80,976
30-Dec-2022	₹421.10	₹428.40	₹416.65	₹419.50	0.76% [₹3.15]	6,24,097
29-Dec-2022	₹415.70	₹423.85	₹410.90	₹416.35	-0.61% [-₹2.55]	6,72,200
28-Dec-2022	₹422.50	₹429.70	₹418.00	₹418.90	-1.24% [-₹5.25]	6,34,721
27-Dec-2022	₹414.70	₹425.50	₹411.00	₹424.15	3.27% [₹13.45]	6,85,653
26-Dec-2022	₹403.00	₹417.85	₹398.05	₹410.70	2.53% [₹10.15]	12,17,228
23-Dec-2022	₹421.00	₹421.95	₹399.35	₹400.55	-5.34% [-₹22.60]	14,00,061
22-Dec-2022	₹438.00	₹438.90	₹421.30	₹423.15	-2.92% [-₹12.75]	9,40,087
21-Dec-2022	₹454.25	₹456.65	₹432.15	₹435.90	-3.84% [-₹17.40]	10,00,645
20-Dec-2022	₹457.55	₹460.45	₹451.25	₹453.30	-1.08% [-₹4.95]	4,00,423
19-Dec-2022	₹453.00	₹466.00	₹449.05	₹458.25	1.27% [₹5.75]	9,27,631
16-Dec-2022	₹461.40	₹461.40	₹451.20	₹452.50	-2.44% [-₹11.30]	7,31,978
15-Dec-2022	₹483.00	₹483.55	₹461.50	₹463.80	-3.21% [-₹15.40]	11,95,554
14-Dec-2022	₹452.00	₹483.30	₹452.00	₹479.20	6.51% [₹29.30]	23,54,167
13-Dec-2022	₹438.90	₹452.00	₹438.40	₹449.90	2.87% [₹12.55]	9,33,723
12-Dec-2022	₹440.00	₹440.00	₹430.05	₹437.35	-0.18% [-₹0.80]	4,89,233
09-Dec-2022	₹450.50	₹456.75	₹437.00	₹438.15	-2.39% [-₹10.75]	6,14,169
08-Dec-2022	₹460.10	₹461.75	₹446.45	₹448.90	-2.43% [-₹11.20]	9,27,236
07-Dec-2022	₹461.00	₹461.80	₹456.05	₹460.10	0.05% [₹0.25]	3,84,704
06-Dec-2022	₹457.50	₹463.55	₹456.95	₹459.85	0.00% [₹0.00]	4,20,514
05-Dec-2022	₹463.80	₹463.80	₹457.00	₹459.85	-0.48% [-₹2.20]	7,27,687
02-Dec-2022	₹463.15	₹467.90	₹458.50	₹462.05	-0.25% [-₹1.15]	12,17,995
01-Dec-2022	₹458.70	₹465.30	₹454.20	₹463.20	1.93% [₹8.75]	12,78,107
30-Nov-2022	₹452.85	₹461.35	₹450.50	₹454.45	0.87% [₹3.90]	11,69,346
29-Nov-2022	₹451.20	₹453.95	₹447.10	₹450.55	-0.08% [-₹0.35]	8,64,644
28-Nov-2022	₹441.80	₹454.00	₹439.70	₹450.90	1.89% [₹8.35]	8,88,688
25-Nov-2022	₹446.00	₹446.50	₹438.40	₹442.55	-0.77% [-₹3.45]	7,30,082
24-Nov-2022	₹430.90	₹456.00	₹427.40	₹446.00	3.87% [₹16.60]	16,27,143
23-Nov-2022	₹438.00	₹441.95	₹426.30	₹429.40	-1.53% [-₹6.65]	6,79,720
22-Nov-2022	₹438.95	₹439.95	₹432.35	₹436.05	-0.40% [-₹1.75]	4,37,919
21-Nov-2022	₹443.00	₹446.80	₹435.00	₹437.80	-1.76% [-₹7.85]	6,48,285
18-Nov-2022	₹446.00	₹456.90	₹442.00	₹445.65	0.11% [₹0.50]	8,45,530
17-Nov-2022	₹446.00	₹449.80	₹438.15	₹445.15	-0.32% [-₹1.45]	11,07,407
14-Nov-2022	₹459.45	₹463.45	₹454.00	₹455.25	-0.63% [-₹2.90]	5,97,332
11-Nov-2022	₹460.00	₹464.60	₹456.55	₹458.15	0.58% [₹2.65]	6,37,913
10-Nov-2022	₹458.50	₹458.95	₹451.00	₹455.50	-0.84% [-₹3.85]	8,25,030
09-Nov-2022	₹463.00	₹464.70	₹453.65	₹459.35	-0.03% [-₹0.15]	10,12,733
07-Nov-2022	₹463.65	₹466.65	₹458.00	₹459.50	-0.30% [-₹1.40]	6,97,925
04-Nov-2022	₹468.50	₹471.85	₹460.10	₹460.90	-1.13% [-₹5.25]	7,82,112
03-Nov-2022	₹469.95	₹470.60	₹465.00	₹466.15	-0.99% [-₹4.65]	4,86,106
31-Oct-2022	₹472.00	₹475.75	₹460.75	₹465.40	0.26% [₹1.20]	14,20,328
27-Oct-2022	₹484.00	₹487.60	₹477.00	₹478.75	-0.71% [-₹3.40]	4,74,318
25-Oct-2022	₹483.60	₹493.50	₹480.45	₹482.15	-0.34% [-₹1.65]	7,14,531
24-Oct-2022	₹483.50	₹485.25	₹480.15	₹483.80	1.34% [₹6.40]	1,60,725
20-Oct-2022	₹479.00	₹497.05	₹479.00	₹484.20	-0.28% [-₹1.35]	12,26,234
19-Oct-2022	₹465.00	₹489.00	₹465.00	₹485.55	4.53% [₹21.05]	27,22,881
18-Oct-2022	₹462.05	₹467.50	₹459.60	₹464.50	0.97% [₹4.45]	6,86,749
17-Oct-2022	₹459.40	₹466.05	₹454.15	₹460.05	0.03% [₹0.15]	5,20,984
14-Oct-2022	₹469.90	₹469.95	₹458.10	₹459.90	-0.13% [-₹0.60]	4,80,156
13-Oct-2022	₹462.95	₹465.75	₹456.30	₹460.50	-0.53% [-₹2.45]	3,50,358
12-Oct-2022	₹461.50	₹465.55	₹455.25	₹462.95	0.41% [₹1.90]	4,58,927
11-Oct-2022	₹467.00	₹471.00	₹459.00	₹461.05	-0.91% [-₹4.25]	5,61,126
10-Oct-2022	₹466.00	₹469.30	₹464.00	₹465.30	-1.31% [-₹6.20]	4,58,055
07-Oct-2022	₹473.50	₹477.75	₹468.10	₹471.50	-0.56% [-₹2.65]	7,12,017
06-Oct-2022	₹471.00	₹484.15	₹470.35	₹474.15	1.17% [₹5.50]	9,91,262
04-Oct-2022	₹465.05	₹472.95	₹460.00	₹468.65	1.97% [₹9.05]	18,23,809
03-Oct-2022	₹463.75	₹466.90	₹453.00	₹459.60	-0.89% [-₹4.15]	10,75,149
30-Sep-2022	₹468.85	₹468.95	₹455.25	₹463.75	-1.09% [-₹5.10]	14,74,819
29-Sep-2022	₹465.40	₹472.35	₹463.50	₹468.85	1.44% [₹6.65]	7,66,933
28-Sep-2022	₹461.00	₹473.80	₹458.10	₹462.20	-0.52% [-₹2.40]	11,10,128
26-Sep-2022	₹474.90	₹475.00	₹462.40	₹468.15	-1.44% [-₹6.85]	17,73,741
23-Sep-2022	₹482.05	₹493.90	₹469.45	₹475.00	-0.87% [-₹4.15]	28,80,334
22-Sep-2022	₹499.00	₹499.65	₹468.65	₹479.15	-3.77% [-₹18.75]	50,21,056
21-Sep-2022	₹514.50	₹517.05	₹486.20	₹497.90	-3.25% [-₹16.70]	21,26,465
20-Sep-2022	₹517.60	₹524.50	₹513.15	₹514.60	-0.08% [-₹0.40]	7,36,927
19-Sep-2022	₹516.50	₹519.85	₹513.05	₹515.00	-0.09% [-₹0.45]	20,96,604
16-Sep-2022	₹525.00	₹525.65	₹508.10	₹515.45	-2.04% [-₹10.75]	15,25,714
15-Sep-2022	₹532.80	₹533.40	₹524.00	₹526.20	-0.53% [-₹2.80]	9,77,265
14-Sep-2022	₹534.15	₹538.80	₹528.00	₹529.00	-2.78% [-₹15.10]	20,33,856
13-Sep-2022	₹529.70	₹548.40	₹526.55	₹544.10	3.49% [₹18.35]	46,24,251
12-Sep-2022	₹528.80	₹531.00	₹524.70	₹525.75	-0.24% [-₹1.25]	12,72,764
09-Sep-2022	₹529.00	₹532.95	₹524.35	₹527.00	0.32% [₹1.70]	11,64,759
08-Sep-2022	₹530.00	₹532.35	₹524.00	₹525.30	-0.30% [-₹1.60]	9,05,092
07-Sep-2022	₹517.20	₹533.35	₹517.20	₹526.90	1.37% [₹7.10]	15,08,878
06-Sep-2022	₹523.55	₹525.50	₹517.00	₹519.80	-0.55% [-₹2.90]	10,34,390
05-Sep-2022	₹523.10	₹528.50	₹520.60	₹522.70	-0.25% [-₹1.30]	11,29,613
02-Sep-2022	₹526.00	₹528.55	₹520.20	₹524.00	-0.56% [-₹2.95]	12,00,849
01-Sep-2022	₹518.80	₹528.40	₹518.00	₹526.95	0.95% [₹4.95]	20,96,736
30-Aug-2022	₹523.45	₹524.90	₹520.00	₹522.00	0.56% [₹2.90]	15,90,405
29-Aug-2022	₹516.65	₹525.35	₹516.00	₹519.10	-2.20% [-₹11.70]	22,78,442
26-Aug-2022	₹526.70	₹535.65	₹521.35	₹530.80	1.32% [₹6.90]	32,74,520
25-Aug-2022	₹529.95	₹532.70	₹521.85	₹523.90	-0.70% [-₹3.70]	17,21,705
24-Aug-2022	₹535.00	₹537.35	₹524.25	₹527.60	-0.96% [-₹5.10]	23,50,280
23-Aug-2022	₹523.50	₹537.70	₹518.20	₹532.70	1.76% [₹9.20]	1,00,59,261
22-Aug-2022	₹521.15	₹532.30	₹516.05	₹523.50	0.51% [₹2.65]	59,28,548
19-Aug-2022	₹525.00	₹529.50	₹519.05	₹520.85	0.53% [₹2.75]	70,51,059
18-Aug-2022	₹521.60	₹534.50	₹507.20	₹518.10	-3.90% [-₹21.00]	5,92,49,131
17-Aug-2022	₹574.70	₹576.00	₹528.30	₹539.10	-5.48% [-₹31.25]	49,16,238
16-Aug-2022	₹574.50	₹574.60	₹558.35	₹570.35	0.09% [₹0.50]	9,54,535
12-Aug-2022	₹562.05	₹572.45	₹557.55	₹569.85	1.39% [₹7.80]	3,97,496
11-Aug-2022	₹574.40	₹575.90	₹559.10	₹562.05	-0.94% [-₹5.35]	3,89,471
10-Aug-2022	₹566.90	₹573.70	₹562.25	₹567.40	1.05% [₹5.90]	6,89,194
05-Aug-2022	₹576.00	₹581.65	₹554.50	₹557.65	-3.19% [-₹18.35]	8,98,065
04-Aug-2022	₹588.90	₹607.00	₹574.00	₹576.00	-1.54% [-₹9.00]	10,81,124
03-Aug-2022	₹590.25	₹590.25	₹579.00	₹585.00	-0.32% [-₹1.90]	2,83,997
02-Aug-2022	₹596.20	₹601.45	₹584.90	₹586.90	-1.56% [-₹9.30]	6,77,706
01-Aug-2022	₹571.40	₹604.00	₹565.90	₹596.20	4.90% [₹27.85]	19,06,169
29-Jul-2022	₹550.00	₹575.80	₹547.65	₹568.35	0.83% [₹4.70]	10,36,849
28-Jul-2022	₹557.40	₹566.40	₹550.50	₹563.65	2.48% [₹13.65]	4,39,012
27-Jul-2022	₹555.20	₹556.95	₹545.90	₹550.00	-0.52% [-₹2.85]	4,16,401
26-Jul-2022	₹565.90	₹565.90	₹549.70	₹552.85	-2.99% [-₹17.05]	6,92,010
25-Jul-2022	₹576.90	₹576.95	₹562.40	₹569.90	-0.92% [-₹5.30]	4,10,441
22-Jul-2022	₹582.90	₹583.50	₹573.00	₹575.20	-0.62% [-₹3.60]	6,25,301
21-Jul-2022	₹576.35	₹584.00	₹572.05	₹578.80	1.07% [₹6.10]	4,91,512
20-Jul-2022	₹578.50	₹586.80	₹570.00	₹572.70	0.49% [₹2.80]	4,81,299
19-Jul-2022	₹571.75	₹577.65	₹566.85	₹569.90	-0.04% [-₹0.20]	2,77,087
18-Jul-2022	₹575.00	₹578.35	₹568.60	₹570.10	-0.02% [-₹0.10]	3,80,407
15-Jul-2022	₹572.50	₹576.10	₹566.75	₹570.20	-0.83% [-₹4.75]	3,82,733
14-Jul-2022	₹582.80	₹586.65	₹567.25	₹574.95	-0.99% [-₹5.75]	3,40,303
13-Jul-2022	₹573.20	₹584.35	₹571.10	₹580.70	1.83% [₹10.45]	10,22,214
12-Jul-2022	₹574.10	₹574.10	₹563.00	₹570.25	-1.13% [-₹6.50]	5,03,229
11-Jul-2022	₹566.10	₹578.80	₹562.00	₹576.75	1.64% [₹9.30]	3,05,882
08-Jul-2022	₹569.00	₹576.40	₹562.75	₹567.45	0.11% [₹0.60]	2,87,332
07-Jul-2022	₹577.00	₹579.00	₹563.20	₹566.85	-0.30% [-₹1.70]	5,87,293
06-Jul-2022	₹558.00	₹574.70	₹556.45	₹568.55	1.51% [₹8.45]	5,46,867
05-Jul-2022	₹570.40	₹575.90	₹557.15	₹560.10	-1.39% [-₹7.90]	2,79,933
04-Jul-2022	₹568.70	₹573.70	₹564.85	₹568.00	0.05% [₹0.30]	2,59,032
01-Jul-2022	₹551.10	₹570.00	₹547.00	₹567.70	2.51% [₹13.90]	3,52,045
30-Jun-2022	₹560.00	₹564.90	₹552.00	₹553.80	-0.98% [-₹5.50]	7,14,487
29-Jun-2022	₹564.15	₹567.85	₹557.00	₹559.30	-1.58% [-₹8.95]	4,13,427
28-Jun-2022	₹582.80	₹582.80	₹565.20	₹568.25	-2.32% [-₹13.50]	4,51,025
27-Jun-2022	₹592.20	₹592.20	₹578.65	₹581.75	0.29% [₹1.70]	4,52,498
24-Jun-2022	₹564.35	₹584.40	₹562.00	₹580.05	4.36% [₹24.25]	7,86,721
22-Jun-2022	₹562.00	₹562.00	₹536.50	₹539.85	-3.99% [-₹22.45]	7,14,472
21-Jun-2022	₹550.90	₹569.65	₹550.90	₹562.30	2.72% [₹14.90]	4,88,006
20-Jun-2022	₹565.00	₹572.30	₹540.30	₹547.40	-3.42% [-₹19.40]	8,35,391
17-Jun-2022	₹569.00	₹584.75	₹551.25	₹566.80	-0.47% [-₹2.70]	7,11,925
16-Jun-2022	₹608.20	₹608.20	₹565.00	₹569.50	-5.02% [-₹30.10]	6,14,077
15-Jun-2022	₹599.75	₹605.90	₹595.00	₹599.60	0.28% [₹1.70]	3,82,991
14-Jun-2022	₹593.00	₹606.00	₹586.30	₹597.90	-0.57% [-₹3.40]	6,24,706
13-Jun-2022	₹586.00	₹603.50	₹575.50	₹601.30	-0.04% [-₹0.25]	6,88,622
10-Jun-2022	₹588.90	₹609.00	₹585.55	₹601.55	1.27% [₹7.55]	10,13,739
09-Jun-2022	₹587.70	₹599.40	₹587.70	₹594.00	-0.19% [-₹1.15]	8,20,716
08-Jun-2022	₹589.40	₹600.50	₹579.00	₹595.15	1.41% [₹8.30]	16,17,768
07-Jun-2022	₹573.75	₹590.00	₹568.05	₹586.85	1.49% [₹8.60]	5,42,790
06-Jun-2022	₹572.00	₹582.60	₹568.30	₹578.25	0.92% [₹5.25]	6,23,473
03-Jun-2022	₹578.00	₹589.00	₹569.50	₹573.00	-0.03% [-₹0.20]	7,44,038
02-Jun-2022	₹567.40	₹575.90	₹560.35	₹573.20	0.23% [₹1.30]	3,38,945
01-Jun-2022	₹556.90	₹574.95	₹554.00	₹571.90	2.60% [₹14.50]	6,40,133
31-May-2022	₹548.00	₹578.00	₹541.70	₹557.40	1.47% [₹8.05]	13,69,582
30-May-2022	₹544.75	₹553.90	₹541.55	₹549.35	2.12% [₹11.40]	4,69,648
27-May-2022	₹541.20	₹544.40	₹531.20	₹537.95	0.65% [₹3.45]	7,11,093
26-May-2022	₹537.00	₹544.10	₹519.05	₹534.50	0.23% [₹1.20]	5,80,401
25-May-2022	₹548.50	₹554.35	₹530.05	₹533.30	-3.13% [-₹17.25]	5,27,089
24-May-2022	₹545.00	₹554.45	₹540.70	₹550.55	2.13% [₹11.50]	4,61,334
23-May-2022	₹555.00	₹570.80	₹536.85	₹539.05	-2.93% [-₹16.25]	10,47,932
20-May-2022	₹550.00	₹573.00	₹549.00	₹555.30	3.36% [₹18.05]	11,49,255
19-May-2022	₹550.00	₹554.55	₹526.50	₹537.25	-4.44% [-₹24.95]	16,86,255
18-May-2022	₹586.00	₹586.40	₹559.90	₹562.20	-4.27% [-₹25.10]	7,94,398
17-May-2022	₹559.70	₹592.70	₹558.25	₹587.30	5.93% [₹32.90]	10,61,209
16-May-2022	₹572.20	₹578.00	₹551.10	₹554.40	-2.60% [-₹14.80]	5,62,176
13-May-2022	₹577.95	₹588.00	₹561.05	₹569.20	0.04% [₹0.25]	9,14,750
12-May-2022	₹562.85	₹577.95	₹552.35	₹568.95	1.08% [₹6.10]	14,97,236
11-May-2022	₹576.90	₹589.30	₹543.25	₹562.85	-1.57% [-₹9.00]	13,27,842
10-May-2022	₹604.95	₹614.50	₹568.50	₹571.85	-4.79% [-₹28.80]	11,06,500
09-May-2022	₹586.45	₹608.80	₹576.05	₹600.65	0.93% [₹5.55]	9,92,665
06-May-2022	₹612.50	₹619.05	₹590.50	₹595.10	-3.05% [-₹18.75]	17,37,332
05-May-2022	₹622.00	₹635.60	₹611.25	₹613.85	0.46% [₹2.80]	5,81,135
04-May-2022	₹634.90	₹638.40	₹606.10	₹611.05	-3.60% [-₹22.80]	5,69,404
02-May-2022	₹627.00	₹639.80	₹621.50	₹633.85	-0.27% [-₹1.70]	4,07,152
29-Apr-2022	₹656.00	₹658.50	₹630.95	₹635.55	-2.56% [-₹16.70]	4,73,280
28-Apr-2022	₹661.80	₹664.40	₹649.00	₹652.25	-0.72% [-₹4.70]	4,84,866
27-Apr-2022	₹665.00	₹669.00	₹651.00	₹656.95	-2.62% [-₹17.65]	11,21,708
26-Apr-2022	₹676.00	₹688.00	₹669.35	₹674.60	1.18% [₹7.85]	9,77,933
25-Apr-2022	₹664.10	₹679.80	₹654.95	₹666.75	-0.67% [-₹4.50]	10,15,207
22-Apr-2022	₹656.70	₹683.35	₹648.10	₹671.25	0.99% [₹6.55]	11,53,895
21-Apr-2022	₹666.70	₹668.85	₹652.35	₹664.70	0.48% [₹3.15]	6,89,551
20-Apr-2022	₹642.00	₹664.00	₹638.20	₹661.55	4.46% [₹28.25]	14,98,343
19-Apr-2022	₹625.95	₹653.80	₹625.30	₹633.30	1.73% [₹10.75]	11,99,844
18-Apr-2022	₹613.50	₹629.95	₹610.90	₹622.55	0.27% [₹1.65]	5,78,215
13-Apr-2022	₹634.70	₹638.90	₹619.05	₹620.90	-1.54% [-₹9.70]	5,63,403
12-Apr-2022	₹645.00	₹648.80	₹628.75	₹630.60	-2.66% [-₹17.25]	5,60,583
11-Apr-2022	₹657.80	₹661.25	₹645.00	₹647.85	-1.08% [-₹7.10]	8,40,097
08-Apr-2022	₹652.00	₹664.25	₹644.70	₹654.95	0.84% [₹5.45]	6,54,966
07-Apr-2022	₹667.30	₹667.35	₹646.00	₹649.50	-2.76% [-₹18.45]	8,41,032
06-Apr-2022	₹672.00	₹676.40	₹666.00	₹667.95	-1.37% [-₹9.30]	5,97,461
05-Apr-2022	₹671.25	₹683.30	₹662.30	₹677.25	2.15% [₹14.25]	14,19,194
04-Apr-2022	₹663.70	₹668.40	₹659.05	₹663.00	0.95% [₹6.25]	6,66,813
01-Apr-2022	₹674.85	₹679.40	₹654.05	₹656.75	-3.34% [-₹22.70]	17,20,968
31-Mar-2022	₹685.00	₹688.90	₹672.00	₹679.45	0.25% [₹1.70]	6,96,997
30-Mar-2022	₹672.30	₹700.00	₹662.00	₹677.75	2.21% [₹14.65]	9,43,762
29-Mar-2022	₹664.00	₹678.80	₹659.85	₹663.10	0.65% [₹4.30]	9,30,464
28-Mar-2022	₹669.80	₹672.55	₹654.00	₹658.80	-0.54% [-₹3.55]	8,91,747
25-Mar-2022	₹680.00	₹684.40	₹660.00	₹662.35	-1.90% [-₹12.85]	6,01,930
24-Mar-2022	₹684.00	₹686.85	₹671.10	₹675.20	-2.05% [-₹14.15]	5,27,577
23-Mar-2022	₹675.10	₹694.15	₹670.60	₹689.35	3.17% [₹21.15]	13,72,047
22-Mar-2022	₹676.25	₹678.85	₹652.00	₹668.20	-0.95% [-₹6.40]	11,76,575
21-Mar-2022	₹694.85	₹706.60	₹672.10	₹674.60	-1.45% [-₹9.90]	12,55,407
17-Mar-2022	₹661.00	₹698.70	₹651.05	₹684.50	6.21% [₹40.00]	18,50,118
16-Mar-2022	₹643.00	₹654.80	₹635.10	₹644.50	2.00% [₹12.65]	9,26,758
15-Mar-2022	₹616.00	₹644.65	₹612.50	₹631.85	3.08% [₹18.90]	18,77,698
14-Mar-2022	₹620.00	₹623.95	₹608.95	₹612.95	-0.61% [-₹3.75]	6,40,797
11-Mar-2022	₹603.00	₹620.00	₹595.70	₹616.70	2.38% [₹14.35]	8,28,712
10-Mar-2022	₹593.15	₹613.50	₹592.00	₹602.35	5.09% [₹29.20]	17,09,998
09-Mar-2022	₹576.00	₹578.35	₹566.20	₹573.15	0.64% [₹3.65]	11,95,925
08-Mar-2022	₹577.80	₹589.60	₹562.95	₹569.50	-0.52% [-₹2.95]	11,59,673
04-Mar-2022	₹599.90	₹610.00	₹581.60	₹589.80	-2.39% [-₹14.45]	19,18,007
03-Mar-2022	₹630.00	₹636.00	₹602.50	₹604.25	-2.82% [-₹17.55]	12,93,754
02-Mar-2022	₹621.00	₹642.30	₹618.00	₹621.80	-2.25% [-₹14.30]	9,31,155
28-Feb-2022	₹637.60	₹640.95	₹615.00	₹636.10	-2.13% [-₹13.85]	15,66,616
25-Feb-2022	₹620.00	₹656.00	₹609.95	₹649.95	9.07% [₹54.05]	11,81,586
24-Feb-2022	₹605.00	₹619.00	₹582.00	₹595.90	-6.53% [-₹41.65]	28,36,671
23-Feb-2022	₹642.70	₹652.15	₹634.05	₹637.55	0.52% [₹3.30]	4,84,541
22-Feb-2022	₹615.00	₹651.80	₹615.00	₹634.25	-3.35% [-₹21.95]	10,54,831
21-Feb-2022	₹646.00	₹665.00	₹632.00	₹656.20	-0.06% [-₹0.40]	10,12,168
18-Feb-2022	₹647.00	₹663.00	₹644.05	₹656.60	-0.08% [-₹0.55]	6,22,948
17-Feb-2022	₹652.60	₹663.65	₹650.00	₹657.15	0.91% [₹5.90]	8,86,645
16-Feb-2022	₹660.00	₹667.65	₹642.40	₹651.25	-0.17% [-₹1.10]	11,81,020
15-Feb-2022	₹621.00	₹659.70	₹595.60	₹652.35	8.08% [₹48.75]	18,67,264
14-Feb-2022	₹568.55	₹621.90	₹568.55	₹603.60	-4.46% [-₹28.15]	17,23,385
11-Feb-2022	₹632.00	₹637.90	₹627.50	₹631.75	-1.76% [-₹11.30]	6,58,919
10-Feb-2022	₹651.70	₹655.70	₹637.20	₹643.05	-0.77% [-₹5.00]	4,47,740
09-Feb-2022	₹635.50	₹650.00	₹627.70	₹648.05	3.62% [₹22.65]	9,95,602
08-Feb-2022	₹668.25	₹671.70	₹622.05	₹625.40	-5.22% [-₹34.45]	18,24,482
07-Feb-2022	₹680.95	₹683.70	₹655.00	₹659.85	-3.25% [-₹22.20]	8,46,598
04-Feb-2022	₹688.00	₹689.50	₹667.80	₹682.05	-0.64% [-₹4.40]	8,95,020
03-Feb-2022	₹680.50	₹699.50	₹670.30	₹686.45	1.60% [₹10.80]	19,69,604
02-Feb-2022	₹640.00	₹679.90	₹640.00	₹675.65	1.77% [₹11.75]	23,60,278
01-Feb-2022	₹653.60	₹669.05	₹643.00	₹663.90	3.35% [₹21.55]	18,86,495
31-Jan-2022	₹643.00	₹649.85	₹635.50	₹642.35	2.70% [₹16.90]	11,75,644
28-Jan-2022	₹611.50	₹656.00	₹611.25	₹625.45	3.74% [₹22.55]	35,24,513
27-Jan-2022	₹615.00	₹621.80	₹600.00	₹602.90	-3.88% [-₹24.35]	31,35,738
25-Jan-2022	₹631.35	₹646.80	₹616.80	₹627.25	-3.67% [-₹23.90]	36,10,984
24-Jan-2022	₹703.90	₹703.90	₹606.80	₹651.15	-7.26% [-₹51.00]	55,74,120
21-Jan-2022	₹720.05	₹724.80	₹693.15	₹702.15	-4.62% [-₹34.00]	22,85,011
20-Jan-2022	₹739.30	₹744.80	₹720.00	₹736.15	-0.43% [-₹3.20]	12,61,565
19-Jan-2022	₹770.95	₹770.95	₹737.05	₹739.35	-4.07% [-₹31.35]	12,44,871
18-Jan-2022	₹774.00	₹789.80	₹764.00	₹770.70	0.06% [₹0.45]	18,00,340
17-Jan-2022	₹763.00	₹794.80	₹762.00	₹770.25	1.85% [₹14.00]	18,16,236
14-Jan-2022	₹748.95	₹766.00	₹745.15	₹756.25	0.60% [₹4.50]	6,05,337
13-Jan-2022	₹759.00	₹759.40	₹746.00	₹751.75	-1.01% [-₹7.65]	8,05,465
12-Jan-2022	₹763.00	₹776.10	₹741.00	₹759.40	0.44% [₹3.30]	20,75,189
11-Jan-2022	₹740.00	₹769.00	₹740.00	₹756.10	2.24% [₹16.60]	15,70,079
10-Jan-2022	₹738.00	₹747.80	₹733.90	₹739.50	0.73% [₹5.35]	8,93,975
07-Jan-2022	₹735.10	₹744.40	₹727.15	₹734.15	0.25% [₹1.85]	8,02,851
06-Jan-2022	₹732.00	₹735.00	₹718.00	₹732.30	-0.83% [-₹6.15]	12,38,144
05-Jan-2022	₹753.00	₹755.00	₹736.00	₹738.45	-2.08% [-₹15.70]	8,59,528
04-Jan-2022	₹745.00	₹778.75	₹744.00	₹754.15	1.84% [₹13.60]	25,15,125
03-Jan-2022	₹743.55	₹750.00	₹736.55	₹740.55	-0.40% [-₹3.00]	8,01,634
31-Dec-2021	₹725.00	₹748.70	₹722.00	₹743.55	2.82% [₹20.40]	15,33,044
30-Dec-2021	₹709.80	₹727.70	₹709.75	₹723.15	1.94% [₹13.75]	9,39,497
29-Dec-2021	₹730.00	₹734.60	₹706.25	₹709.40	-2.67% [-₹19.45]	10,25,937
28-Dec-2021	₹708.50	₹732.00	₹705.50	₹728.85	3.45% [₹24.30]	12,99,478
27-Dec-2021	₹712.00	₹716.00	₹694.40	₹704.55	-1.15% [-₹8.20]	12,56,299
24-Dec-2021	₹703.75	₹717.80	₹680.15	₹712.75	2.04% [₹14.25]	21,08,002
23-Dec-2021	₹702.90	₹711.00	₹691.90	₹698.50	0.34% [₹2.40]	16,53,715
22-Dec-2021	₹714.80	₹723.00	₹694.00	₹696.10	-1.86% [-₹13.20]	15,80,443
21-Dec-2021	₹714.00	₹728.75	₹704.20	₹709.30	1.44% [₹10.05]	16,82,321
20-Dec-2021	₹753.00	₹755.30	₹690.00	₹699.25	-7.49% [-₹56.60]	37,20,125
17-Dec-2021	₹778.60	₹798.90	₹741.25	₹755.85	-3.03% [-₹23.65]	1,23,07,302
16-Dec-2021	₹806.90	₹807.25	₹776.10	₹779.50	-2.16% [-₹17.20]	16,94,604
15-Dec-2021	₹805.70	₹809.95	₹790.70	₹796.70	-0.36% [-₹2.90]	19,14,028
14-Dec-2021	₹822.40	₹839.90	₹795.00	₹799.60	-2.81% [-₹23.10]	33,30,102
13-Dec-2021	₹797.70	₹829.50	₹795.40	₹822.70	4.23% [₹33.40]	40,51,746
10-Dec-2021	₹777.95	₹792.00	₹775.25	₹789.30	1.71% [₹13.30]	16,66,681
09-Dec-2021	₹782.00	₹817.90	₹772.60	₹776.00	0.60% [₹4.60]	53,81,019
08-Dec-2021	₹772.00	₹778.00	₹763.75	₹771.40	1.43% [₹10.85]	11,62,024
07-Dec-2021	₹759.10	₹778.00	₹755.20	₹760.55	1.17% [₹8.80]	21,80,750
06-Dec-2021	₹771.40	₹771.95	₹748.65	₹751.75	-1.91% [-₹14.65]	12,19,012
03-Dec-2021	₹767.30	₹812.50	₹763.40	₹766.40	0.98% [₹7.45]	39,77,053
02-Dec-2021	₹748.80	₹767.00	₹746.05	₹758.95	1.91% [₹14.25]	17,41,210
01-Dec-2021	₹758.65	₹766.00	₹741.25	₹744.70	-0.48% [-₹3.60]	14,08,465