SPICEJET LTD [SPICEJET]

Services

31-Mar-2023
Open : ₹30.00
High : ₹31.45
Low : ₹29.80
Close : ₹30.25
0.83% [₹0.25]

Moving Average

NameValueAction
Simple Moving Average (9) 32.08 Sell
Simple Moving Average (21) 33.83 Sell
Simple Moving Average (25) 34.51 Sell
Simple Moving Average (50) 35.11 Sell
Simple Moving Average (100) 36.99 Sell
Simple Moving Average (200) 39.53 Sell
NameValueAction
Exponential Moving Average (9) 31.64 Sell
Exponential Moving Average (21) 33.23 Sell
Exponential Moving Average (25) 33.56 Sell
Exponential Moving Average (50) 34.93 Sell
Exponential Moving Average (100) 36.88 Sell
Exponential Moving Average (200) 41.56 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 31.16 - -
R3 32.85 32.15 30.70 32.72 -
R2 32.15 31.52 30.55 32.09 -
R1 31.20 31.13 30.40 31.07 31.68
P 30.50 30.50 30.50 30.44 30.74
S1 29.55 29.87 30.10 29.43 30.03
S2 28.85 29.48 29.95 32.09 -
S3 27.90 28.85 29.80 27.78 -
S4 - - 29.34 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹30.00 ₹31.45 ₹29.80 ₹30.25 0.83% [₹0.25] 29,59,789
29-Mar-2023 ₹30.10 ₹30.85 ₹29.80 ₹30.00 -0.33% [-₹0.10] 33,85,107
28-Mar-2023 ₹31.20 ₹31.20 ₹29.90 ₹30.10 -3.06% [-₹0.95] 20,11,656
27-Mar-2023 ₹32.00 ₹32.25 ₹30.75 ₹31.05 -2.36% [-₹0.75] 19,17,069
24-Mar-2023 ₹33.35 ₹33.40 ₹31.40 ₹31.80 -4.50% [-₹1.50] 24,71,209
23-Mar-2023 ₹33.70 ₹33.85 ₹33.25 ₹33.30 -1.33% [-₹0.45] 12,03,882
22-Mar-2023 ₹34.25 ₹34.40 ₹33.60 ₹33.75 -1.03% [-₹0.35] 8,55,979
21-Mar-2023 ₹34.50 ₹34.90 ₹34.00 ₹34.10 -0.73% [-₹0.25] 13,56,397
20-Mar-2023 ₹33.50 ₹34.95 ₹32.75 ₹34.35 2.54% [₹0.85] 29,54,103
17-Mar-2023 ₹34.20 ₹34.40 ₹33.25 ₹33.50 -1.33% [-₹0.45] 15,31,599
16-Mar-2023 ₹32.90 ₹34.25 ₹32.25 ₹33.95 3.82% [₹1.25] 36,92,936
15-Mar-2023 ₹33.95 ₹33.95 ₹32.45 ₹32.70 -1.95% [-₹0.65] 22,32,090
14-Mar-2023 ₹34.45 ₹34.45 ₹33.25 ₹33.35 -3.19% [-₹1.10] 27,08,102
13-Mar-2023 ₹35.20 ₹35.30 ₹34.25 ₹34.45 -2.13% [-₹0.75] 15,86,317
10-Mar-2023 ₹35.40 ₹35.40 ₹34.95 ₹35.20 -0.98% [-₹0.35] 19,42,081
09-Mar-2023 ₹36.20 ₹36.50 ₹35.20 ₹35.55 -1.80% [-₹0.65] 17,53,662
08-Mar-2023 ₹36.50 ₹36.55 ₹35.75 ₹36.20 -0.96% [-₹0.35] 13,02,361
06-Mar-2023 ₹36.95 ₹37.05 ₹36.35 ₹36.55 0.00% [₹0.00] 19,11,819
03-Mar-2023 ₹37.10 ₹37.25 ₹36.05 ₹36.55 -0.95% [-₹0.35] 32,54,704
02-Mar-2023 ₹36.90 ₹37.75 ₹36.70 ₹36.90 0.14% [₹0.05] 31,70,132
01-Mar-2023 ₹37.25 ₹37.65 ₹36.70 ₹36.85 -1.21% [-₹0.45] 43,24,982
28-Feb-2023 ₹39.50 ₹39.50 ₹36.90 ₹37.30 -6.52% [-₹2.60] 1,00,70,955
27-Feb-2023 ₹40.70 ₹42.25 ₹39.05 ₹39.90 0.50% [₹0.20] 2,76,63,749
24-Feb-2023 ₹36.00 ₹40.80 ₹35.65 ₹39.70 12.15% [₹4.30] 2,39,45,293
23-Feb-2023 ₹36.10 ₹36.75 ₹34.70 ₹35.40 -0.14% [-₹0.05] 37,19,199
22-Feb-2023 ₹36.95 ₹36.95 ₹35.05 ₹35.45 -5.21% [-₹1.95] 28,67,467
21-Feb-2023 ₹37.55 ₹38.40 ₹36.50 ₹37.40 -2.48% [-₹0.95] 26,69,052
20-Feb-2023 ₹37.50 ₹39.30 ₹37.30 ₹38.35 2.13% [₹0.80] 64,32,677
17-Feb-2023 ₹35.65 ₹37.95 ₹35.50 ₹37.55 4.31% [₹1.55] 77,59,575
16-Feb-2023 ₹32.75 ₹36.50 ₹32.55 ₹36.00 11.46% [₹3.70] 1,53,24,229
15-Feb-2023 ₹33.00 ₹33.30 ₹32.00 ₹32.30 -3.15% [-₹1.05] 27,25,270
14-Feb-2023 ₹35.00 ₹35.00 ₹33.20 ₹33.35 -4.85% [-₹1.70] 33,31,412
13-Feb-2023 ₹35.25 ₹35.45 ₹34.80 ₹35.05 -0.14% [-₹0.05] 9,37,412
10-Feb-2023 ₹35.20 ₹35.85 ₹34.90 ₹35.10 0.14% [₹0.05] 14,07,298
09-Feb-2023 ₹35.05 ₹35.35 ₹34.85 ₹35.05 -0.14% [-₹0.05] 9,01,976
08-Feb-2023 ₹35.10 ₹35.45 ₹34.90 ₹35.10 0.14% [₹0.05] 7,62,558
07-Feb-2023 ₹35.40 ₹35.55 ₹34.90 ₹35.05 -0.43% [-₹0.15] 6,33,220
06-Feb-2023 ₹35.50 ₹35.60 ₹35.10 ₹35.20 0.72% [₹0.25] 6,40,810
03-Feb-2023 ₹35.80 ₹35.80 ₹34.65 ₹34.95 -2.37% [-₹0.85] 11,99,464
02-Feb-2023 ₹35.20 ₹36.90 ₹35.10 ₹35.80 1.70% [₹0.60] 15,14,843
01-Feb-2023 ₹35.80 ₹36.60 ₹34.60 ₹35.20 -0.98% [-₹0.35] 23,96,026
31-Jan-2023 ₹34.65 ₹36.15 ₹34.45 ₹35.55 3.04% [₹1.05] 14,14,077
30-Jan-2023 ₹35.20 ₹35.80 ₹34.30 ₹34.50 -1.99% [-₹0.70] 12,95,790
27-Jan-2023 ₹36.10 ₹36.15 ₹34.85 ₹35.20 -2.22% [-₹0.80] 14,87,633
25-Jan-2023 ₹36.40 ₹36.60 ₹35.95 ₹36.00 -1.64% [-₹0.60] 10,73,469
24-Jan-2023 ₹36.90 ₹36.90 ₹36.35 ₹36.60 -0.68% [-₹0.25] 11,82,534
23-Jan-2023 ₹37.10 ₹37.10 ₹36.55 ₹36.85 -0.27% [-₹0.10] 11,33,983
20-Jan-2023 ₹37.40 ₹37.60 ₹36.90 ₹36.95 -1.07% [-₹0.40] 7,07,835
19-Jan-2023 ₹36.90 ₹37.70 ₹36.80 ₹37.35 1.49% [₹0.55] 15,77,301
18-Jan-2023 ₹36.80 ₹37.00 ₹36.50 ₹36.80 0.27% [₹0.10] 10,57,964
17-Jan-2023 ₹37.20 ₹37.25 ₹36.60 ₹36.70 -0.94% [-₹0.35] 11,58,149
16-Jan-2023 ₹37.20 ₹37.35 ₹36.90 ₹37.05 0.14% [₹0.05] 13,95,889
13-Jan-2023 ₹37.35 ₹37.40 ₹36.75 ₹37.00 -0.40% [-₹0.15] 20,90,365
12-Jan-2023 ₹37.80 ₹37.95 ₹37.05 ₹37.15 -1.33% [-₹0.50] 17,09,284
11-Jan-2023 ₹37.25 ₹37.80 ₹36.95 ₹37.65 1.62% [₹0.60] 15,51,065
10-Jan-2023 ₹37.50 ₹37.65 ₹36.80 ₹37.05 -1.07% [-₹0.40] 13,27,769
09-Jan-2023 ₹37.80 ₹38.10 ₹37.35 ₹37.45 -0.93% [-₹0.35] 12,66,764
06-Jan-2023 ₹38.30 ₹38.35 ₹37.65 ₹37.80 -1.05% [-₹0.40] 13,77,950
05-Jan-2023 ₹38.70 ₹38.95 ₹38.05 ₹38.20 0.00% [₹0.00] 20,00,995
04-Jan-2023 ₹38.55 ₹38.80 ₹37.95 ₹38.20 -0.39% [-₹0.15] 18,86,155
03-Jan-2023 ₹38.65 ₹39.15 ₹38.10 ₹38.35 -1.41% [-₹0.55] 18,56,199
02-Jan-2023 ₹38.95 ₹39.10 ₹38.50 ₹38.90 0.39% [₹0.15] 27,33,499
30-Dec-2022 ₹38.15 ₹39.65 ₹38.05 ₹38.75 1.97% [₹0.75] 43,65,184
29-Dec-2022 ₹38.00 ₹38.35 ₹37.65 ₹38.00 -0.39% [-₹0.15] 23,56,068
28-Dec-2022 ₹38.00 ₹38.75 ₹37.70 ₹38.15 1.33% [₹0.50] 17,44,706
27-Dec-2022 ₹38.00 ₹38.40 ₹37.50 ₹37.65 -0.53% [-₹0.20] 17,23,379
26-Dec-2022 ₹35.50 ₹38.10 ₹34.90 ₹37.85 6.62% [₹2.35] 19,86,093
23-Dec-2022 ₹36.90 ₹36.95 ₹35.25 ₹35.50 -4.31% [-₹1.60] 24,51,539
22-Dec-2022 ₹38.15 ₹38.90 ₹36.90 ₹37.10 -4.75% [-₹1.85] 31,14,360
21-Dec-2022 ₹41.25 ₹41.30 ₹38.60 ₹38.95 -5.23% [-₹2.15] 36,82,575
20-Dec-2022 ₹41.50 ₹42.20 ₹40.75 ₹41.10 -0.24% [-₹0.10] 26,17,174
19-Dec-2022 ₹40.85 ₹42.15 ₹40.00 ₹41.20 1.35% [₹0.55] 19,87,841
16-Dec-2022 ₹40.80 ₹41.30 ₹40.05 ₹40.65 0.12% [₹0.05] 19,45,542
15-Dec-2022 ₹40.95 ₹41.55 ₹40.30 ₹40.60 -0.37% [-₹0.15] 15,48,104
14-Dec-2022 ₹41.50 ₹41.75 ₹40.50 ₹40.75 -1.69% [-₹0.70] 15,14,791
13-Dec-2022 ₹40.65 ₹42.35 ₹40.60 ₹41.45 2.35% [₹0.95] 37,89,420
12-Dec-2022 ₹40.05 ₹40.70 ₹39.50 ₹40.50 1.12% [₹0.45] 21,83,625
09-Dec-2022 ₹40.70 ₹41.00 ₹39.50 ₹40.05 -1.23% [-₹0.50] 22,84,239
08-Dec-2022 ₹41.85 ₹42.20 ₹40.25 ₹40.55 -2.17% [-₹0.90] 25,13,178
07-Dec-2022 ₹42.50 ₹43.30 ₹40.75 ₹41.45 -1.31% [-₹0.55] 45,19,944
06-Dec-2022 ₹39.70 ₹43.25 ₹39.50 ₹42.00 5.66% [₹2.25] 1,52,80,033
05-Dec-2022 ₹39.20 ₹40.00 ₹39.00 ₹39.75 2.05% [₹0.80] 31,19,393
02-Dec-2022 ₹39.00 ₹39.35 ₹38.60 ₹38.95 0.91% [₹0.35] 19,61,092
01-Dec-2022 ₹38.85 ₹38.85 ₹38.35 ₹38.60 0.92% [₹0.35] 10,98,667
30-Nov-2022 ₹39.65 ₹40.50 ₹37.85 ₹38.25 -2.05% [-₹0.80] 79,11,828
29-Nov-2022 ₹39.50 ₹39.75 ₹39.00 ₹39.05 -0.64% [-₹0.25] 10,86,089
28-Nov-2022 ₹39.05 ₹39.80 ₹39.05 ₹39.30 1.29% [₹0.50] 12,83,708
25-Nov-2022 ₹38.80 ₹39.20 ₹38.45 ₹38.80 0.26% [₹0.10] 12,05,354
24-Nov-2022 ₹38.20 ₹39.95 ₹38.20 ₹38.70 1.44% [₹0.55] 44,13,851
23-Nov-2022 ₹38.40 ₹38.50 ₹38.05 ₹38.15 -0.26% [-₹0.10] 9,28,426
22-Nov-2022 ₹38.50 ₹38.60 ₹37.95 ₹38.25 -0.26% [-₹0.10] 11,28,811
21-Nov-2022 ₹38.55 ₹38.70 ₹38.20 ₹38.35 -0.65% [-₹0.25] 8,59,649
18-Nov-2022 ₹39.15 ₹39.15 ₹38.40 ₹38.60 -0.26% [-₹0.10] 6,78,186
17-Nov-2022 ₹39.55 ₹39.55 ₹38.55 ₹38.70 -1.65% [-₹0.65] 8,67,328
14-Nov-2022 ₹39.00 ₹39.20 ₹38.60 ₹38.90 -0.38% [-₹0.15] 14,42,406
11-Nov-2022 ₹39.50 ₹39.65 ₹38.85 ₹39.05 -0.64% [-₹0.25] 10,52,965
10-Nov-2022 ₹39.65 ₹39.80 ₹39.20 ₹39.30 -0.76% [-₹0.30] 6,62,011
09-Nov-2022 ₹40.10 ₹40.15 ₹39.40 ₹39.60 -0.88% [-₹0.35] 9,76,801
07-Nov-2022 ₹39.60 ₹40.20 ₹39.60 ₹39.95 0.88% [₹0.35] 12,55,754
04-Nov-2022 ₹40.05 ₹40.20 ₹39.50 ₹39.60 -0.75% [-₹0.30] 7,20,477
03-Nov-2022 ₹39.90 ₹40.35 ₹39.70 ₹39.90 0.25% [₹0.10] 7,40,795
31-Oct-2022 ₹40.00 ₹40.45 ₹39.50 ₹39.90 0.25% [₹0.10] 10,84,162
27-Oct-2022 ₹40.45 ₹40.45 ₹39.80 ₹40.00 -0.50% [-₹0.20] 10,65,194
25-Oct-2022 ₹41.15 ₹41.15 ₹40.00 ₹40.20 -1.71% [-₹0.70] 15,54,263
24-Oct-2022 ₹42.00 ₹42.00 ₹40.75 ₹40.90 -0.12% [-₹0.05] 7,94,474
20-Oct-2022 ₹39.00 ₹39.20 ₹38.65 ₹38.95 -0.64% [-₹0.25] 6,22,279
19-Oct-2022 ₹38.70 ₹39.95 ₹38.60 ₹39.20 1.29% [₹0.50] 12,12,914
18-Oct-2022 ₹38.55 ₹39.00 ₹38.35 ₹38.70 0.78% [₹0.30] 6,11,826
17-Oct-2022 ₹38.90 ₹38.90 ₹38.10 ₹38.40 -1.16% [-₹0.45] 10,38,040
14-Oct-2022 ₹39.50 ₹39.95 ₹38.60 ₹38.85 -0.64% [-₹0.25] 8,91,887
13-Oct-2022 ₹39.75 ₹39.75 ₹38.25 ₹39.10 -1.14% [-₹0.45] 13,33,353
12-Oct-2022 ₹39.50 ₹40.00 ₹39.20 ₹39.55 -0.38% [-₹0.15] 7,47,639
11-Oct-2022 ₹40.40 ₹40.70 ₹39.45 ₹39.70 -1.73% [-₹0.70] 10,42,817
10-Oct-2022 ₹40.50 ₹41.00 ₹40.20 ₹40.40 -1.82% [-₹0.75] 11,89,857
07-Oct-2022 ₹41.85 ₹41.85 ₹40.80 ₹41.15 -1.56% [-₹0.65] 18,64,901
06-Oct-2022 ₹41.95 ₹42.50 ₹40.15 ₹41.80 8.71% [₹3.35] 95,05,331
04-Oct-2022 ₹39.00 ₹39.00 ₹38.25 ₹38.45 1.05% [₹0.40] 9,58,014
03-Oct-2022 ₹39.50 ₹39.50 ₹37.70 ₹38.05 -2.69% [-₹1.05] 11,98,793
30-Sep-2022 ₹37.05 ₹39.70 ₹36.60 ₹39.10 5.68% [₹2.10] 21,71,903
29-Sep-2022 ₹38.10 ₹38.40 ₹36.25 ₹37.00 -1.73% [-₹0.65] 15,54,406
28-Sep-2022 ₹37.90 ₹38.00 ₹37.55 ₹37.65 -0.40% [-₹0.15] 11,25,895
26-Sep-2022 ₹39.10 ₹39.75 ₹37.70 ₹37.90 -5.60% [-₹2.25] 32,52,434
23-Sep-2022 ₹40.30 ₹41.45 ₹40.00 ₹40.15 -0.50% [-₹0.20] 27,28,413
22-Sep-2022 ₹40.00 ₹40.80 ₹39.55 ₹40.35 -3.58% [-₹1.50] 55,96,896
21-Sep-2022 ₹42.30 ₹42.75 ₹41.60 ₹41.85 -3.90% [-₹1.70] 34,64,990
20-Sep-2022 ₹43.65 ₹44.45 ₹43.00 ₹43.55 0.58% [₹0.25] 14,01,420
19-Sep-2022 ₹43.75 ₹44.40 ₹43.00 ₹43.30 -1.03% [-₹0.45] 12,81,528
16-Sep-2022 ₹45.50 ₹45.50 ₹43.55 ₹43.75 -2.23% [-₹1.00] 14,78,717
15-Sep-2022 ₹45.00 ₹45.15 ₹44.60 ₹44.75 0.00% [₹0.00] 9,49,342
14-Sep-2022 ₹44.70 ₹45.30 ₹44.55 ₹44.75 -0.67% [-₹0.30] 12,82,401
13-Sep-2022 ₹45.45 ₹45.45 ₹44.95 ₹45.05 -0.22% [-₹0.10] 11,44,081
12-Sep-2022 ₹45.20 ₹46.10 ₹44.90 ₹45.15 -0.88% [-₹0.40] 19,40,909
09-Sep-2022 ₹44.85 ₹46.25 ₹44.55 ₹45.55 2.13% [₹0.95] 28,57,224
08-Sep-2022 ₹45.55 ₹45.55 ₹43.80 ₹44.60 -1.11% [-₹0.50] 22,50,437
07-Sep-2022 ₹45.20 ₹45.70 ₹45.00 ₹45.10 0.11% [₹0.05] 14,38,694
06-Sep-2022 ₹45.70 ₹46.40 ₹44.90 ₹45.05 -0.33% [-₹0.15] 16,19,744
05-Sep-2022 ₹46.00 ₹47.00 ₹45.00 ₹45.20 0.11% [₹0.05] 46,88,794
02-Sep-2022 ₹45.45 ₹46.15 ₹44.75 ₹45.15 0.67% [₹0.30] 71,17,519
01-Sep-2022 ₹40.40 ₹46.00 ₹39.55 ₹44.85 -3.24% [-₹1.50] 1,24,14,827
30-Aug-2022 ₹46.00 ₹47.10 ₹45.95 ₹46.35 1.53% [₹0.70] 19,40,202
29-Aug-2022 ₹45.00 ₹45.90 ₹44.00 ₹45.65 -2.25% [-₹1.05] 12,02,940
26-Aug-2022 ₹46.95 ₹47.25 ₹46.30 ₹46.70 0.11% [₹0.05] 11,60,700
25-Aug-2022 ₹47.30 ₹47.55 ₹46.40 ₹46.65 -0.64% [-₹0.30] 20,92,753
24-Aug-2022 ₹46.45 ₹47.50 ₹46.30 ₹46.95 1.51% [₹0.70] 26,76,688
23-Aug-2022 ₹45.50 ₹48.50 ₹45.05 ₹46.25 1.43% [₹0.65] 39,06,306
22-Aug-2022 ₹46.00 ₹46.45 ₹45.20 ₹45.60 -1.94% [-₹0.90] 11,53,705
19-Aug-2022 ₹47.55 ₹47.85 ₹46.20 ₹46.50 -2.21% [-₹1.05] 24,55,061
18-Aug-2022 ₹46.85 ₹49.40 ₹46.10 ₹47.55 2.04% [₹0.95] 42,22,339
17-Aug-2022 ₹47.25 ₹47.25 ₹46.50 ₹46.60 -0.32% [-₹0.15] 13,98,573
16-Aug-2022 ₹47.00 ₹47.90 ₹46.40 ₹46.75 2.07% [₹0.95] 20,57,891
12-Aug-2022 ₹46.20 ₹46.45 ₹45.65 ₹45.80 -0.87% [-₹0.40] 15,83,228
11-Aug-2022 ₹46.50 ₹47.90 ₹45.40 ₹46.20 3.13% [₹1.40] 40,54,984
10-Aug-2022 ₹47.45 ₹47.45 ₹43.90 ₹44.80 -5.68% [-₹2.70] 53,63,219
05-Aug-2022 ₹47.30 ₹51.40 ₹47.00 ₹49.50 5.21% [₹2.45] 2,44,58,677
04-Aug-2022 ₹50.35 ₹50.70 ₹46.00 ₹47.05 -6.09% [-₹3.05] 1,19,42,220
03-Aug-2022 ₹44.45 ₹52.30 ₹44.45 ₹50.10 12.97% [₹5.75] 4,92,51,527
02-Aug-2022 ₹40.75 ₹45.45 ₹40.70 ₹44.35 10.19% [₹4.10] 71,00,416
01-Aug-2022 ₹38.55 ₹42.50 ₹38.50 ₹40.25 4.95% [₹1.90] 90,12,624
29-Jul-2022 ₹37.25 ₹38.80 ₹37.25 ₹38.35 3.65% [₹1.35] 23,27,464
28-Jul-2022 ₹36.05 ₹37.85 ₹34.75 ₹37.00 -3.39% [-₹1.30] 64,98,136
27-Jul-2022 ₹38.80 ₹38.80 ₹38.00 ₹38.30 -0.26% [-₹0.10] 5,18,887
26-Jul-2022 ₹39.25 ₹39.25 ₹38.25 ₹38.40 -1.16% [-₹0.45] 9,37,973
25-Jul-2022 ₹39.35 ₹39.45 ₹38.60 ₹38.85 -1.40% [-₹0.55] 11,32,917
22-Jul-2022 ₹38.90 ₹39.70 ₹38.90 ₹39.40 1.55% [₹0.60] 13,60,137
21-Jul-2022 ₹38.65 ₹39.10 ₹38.65 ₹38.80 -0.26% [-₹0.10] 9,74,974
20-Jul-2022 ₹39.25 ₹39.60 ₹38.75 ₹38.90 -0.38% [-₹0.15] 12,65,865
19-Jul-2022 ₹38.80 ₹39.50 ₹38.60 ₹39.05 -1.26% [-₹0.50] 20,42,172
18-Jul-2022 ₹38.30 ₹40.45 ₹38.30 ₹39.55 3.81% [₹1.45] 36,60,932
15-Jul-2022 ₹38.90 ₹38.90 ₹38.00 ₹38.10 -0.39% [-₹0.15] 8,28,145
14-Jul-2022 ₹39.45 ₹39.50 ₹37.80 ₹38.25 -2.80% [-₹1.10] 9,98,254
13-Jul-2022 ₹39.15 ₹39.90 ₹39.00 ₹39.35 1.94% [₹0.75] 15,50,431
12-Jul-2022 ₹38.80 ₹39.20 ₹38.00 ₹38.60 -1.15% [-₹0.45] 10,23,260
11-Jul-2022 ₹39.50 ₹39.50 ₹38.75 ₹39.05 -0.26% [-₹0.10] 9,01,435
08-Jul-2022 ₹38.80 ₹39.80 ₹38.60 ₹39.15 0.90% [₹0.35] 16,19,903
07-Jul-2022 ₹39.00 ₹39.40 ₹38.50 ₹38.80 0.65% [₹0.25] 17,45,968
06-Jul-2022 ₹37.05 ₹40.00 ₹36.10 ₹38.55 2.25% [₹0.85] 81,76,247
05-Jul-2022 ₹39.10 ₹39.10 ₹37.45 ₹37.70 -2.20% [-₹0.85] 11,84,774
04-Jul-2022 ₹39.00 ₹39.00 ₹38.15 ₹38.55 -1.66% [-₹0.65] 11,38,149
01-Jul-2022 ₹37.90 ₹39.50 ₹37.70 ₹39.20 2.75% [₹1.05] 20,91,895
30-Jun-2022 ₹38.00 ₹38.65 ₹37.20 ₹38.15 1.46% [₹0.55] 20,74,043
29-Jun-2022 ₹38.00 ₹38.15 ₹37.50 ₹37.60 -0.53% [-₹0.20] 10,06,662
28-Jun-2022 ₹38.10 ₹38.10 ₹37.65 ₹37.80 -0.79% [-₹0.30] 6,79,967
27-Jun-2022 ₹38.35 ₹38.60 ₹38.00 ₹38.10 0.00% [₹0.00] 12,26,186
24-Jun-2022 ₹38.25 ₹38.60 ₹37.60 ₹38.10 1.33% [₹0.50] 14,31,909
22-Jun-2022 ₹40.50 ₹40.60 ₹37.20 ₹37.95 -6.87% [-₹2.80] 31,28,807
21-Jun-2022 ₹40.25 ₹42.30 ₹39.50 ₹40.75 3.16% [₹1.25] 14,36,596
20-Jun-2022 ₹42.30 ₹42.50 ₹38.25 ₹39.50 -6.62% [-₹2.80] 18,41,173
17-Jun-2022 ₹40.70 ₹42.90 ₹39.40 ₹42.30 3.05% [₹1.25] 42,56,345
16-Jun-2022 ₹43.00 ₹43.35 ₹40.45 ₹41.05 -6.70% [-₹2.95] 58,38,832
15-Jun-2022 ₹44.80 ₹44.80 ₹43.65 ₹44.00 -0.34% [-₹0.15] 9,84,529
14-Jun-2022 ₹44.00 ₹44.80 ₹44.00 ₹44.15 -2.43% [-₹1.10] 14,78,574
13-Jun-2022 ₹46.80 ₹47.00 ₹44.15 ₹45.25 -4.44% [-₹2.10] 20,65,184
10-Jun-2022 ₹46.75 ₹47.80 ₹46.20 ₹47.35 1.28% [₹0.60] 17,60,232
09-Jun-2022 ₹47.15 ₹47.15 ₹46.50 ₹46.75 -1.48% [-₹0.70] 6,52,152
08-Jun-2022 ₹48.00 ₹48.20 ₹46.70 ₹47.45 -0.94% [-₹0.45] 19,86,938
07-Jun-2022 ₹47.00 ₹49.00 ₹46.05 ₹47.90 2.68% [₹1.25] 23,71,945
06-Jun-2022 ₹47.50 ₹47.50 ₹46.00 ₹46.65 -1.27% [-₹0.60] 15,65,009
03-Jun-2022 ₹47.70 ₹48.15 ₹47.05 ₹47.25 -0.32% [-₹0.15] 15,32,423
02-Jun-2022 ₹47.80 ₹47.80 ₹47.20 ₹47.40 -0.52% [-₹0.25] 13,94,400
01-Jun-2022 ₹48.50 ₹48.50 ₹47.30 ₹47.65 0.42% [₹0.20] 14,77,735
31-May-2022 ₹48.30 ₹48.50 ₹47.10 ₹47.45 -1.56% [-₹0.75] 18,42,242
30-May-2022 ₹49.15 ₹49.50 ₹48.05 ₹48.20 -1.73% [-₹0.85] 21,45,971
27-May-2022 ₹49.65 ₹50.20 ₹48.80 ₹49.05 -1.11% [-₹0.55] 7,81,469
26-May-2022 ₹49.00 ₹50.00 ₹48.00 ₹49.60 0.71% [₹0.35] 11,62,260
25-May-2022 ₹50.00 ₹52.75 ₹48.85 ₹49.25 -0.91% [-₹0.45] 34,01,988
24-May-2022 ₹49.70 ₹50.20 ₹48.70 ₹49.70 1.12% [₹0.55] 9,80,461
23-May-2022 ₹50.60 ₹50.75 ₹49.00 ₹49.15 -1.31% [-₹0.65] 11,50,950
20-May-2022 ₹50.70 ₹50.70 ₹49.30 ₹49.80 0.40% [₹0.20] 13,00,939
19-May-2022 ₹50.00 ₹50.70 ₹49.25 ₹49.60 -3.60% [-₹1.85] 11,38,450
18-May-2022 ₹51.00 ₹51.85 ₹50.30 ₹51.45 2.49% [₹1.25] 18,95,161
17-May-2022 ₹49.30 ₹50.60 ₹48.15 ₹50.20 2.97% [₹1.45] 12,65,650
16-May-2022 ₹48.10 ₹49.25 ₹47.80 ₹48.75 1.35% [₹0.65] 11,07,964
13-May-2022 ₹48.00 ₹48.50 ₹47.65 ₹48.10 1.80% [₹0.85] 12,40,748
12-May-2022 ₹48.00 ₹48.00 ₹46.65 ₹47.25 -2.88% [-₹1.40] 20,28,830
11-May-2022 ₹50.30 ₹50.80 ₹47.50 ₹48.65 -2.89% [-₹1.45] 17,35,127
10-May-2022 ₹49.65 ₹51.10 ₹49.55 ₹50.10 -0.50% [-₹0.25] 11,21,968
09-May-2022 ₹51.60 ₹51.60 ₹49.50 ₹50.35 -2.80% [-₹1.45] 16,95,683
06-May-2022 ₹52.15 ₹53.00 ₹46.25 ₹51.80 -2.17% [-₹1.15] 1,09,56,863
05-May-2022 ₹53.00 ₹53.25 ₹52.30 ₹52.95 0.57% [₹0.30] 19,09,089
04-May-2022 ₹54.30 ₹54.30 ₹52.40 ₹52.65 -2.23% [-₹1.20] 18,67,094
02-May-2022 ₹54.55 ₹54.90 ₹53.50 ₹53.85 -2.00% [-₹1.10] 10,50,070
29-Apr-2022 ₹55.50 ₹55.75 ₹54.80 ₹54.95 -0.09% [-₹0.05] 12,09,350
28-Apr-2022 ₹55.30 ₹55.80 ₹54.80 ₹55.00 -0.18% [-₹0.10] 14,78,712
27-Apr-2022 ₹55.00 ₹56.40 ₹54.95 ₹55.10 -1.25% [-₹0.70] 15,19,012
26-Apr-2022 ₹55.85 ₹56.55 ₹55.50 ₹55.80 0.90% [₹0.50] 14,09,993
25-Apr-2022 ₹56.50 ₹56.60 ₹55.20 ₹55.30 -1.95% [-₹1.10] 10,90,442
22-Apr-2022 ₹56.05 ₹56.90 ₹56.05 ₹56.40 0.00% [₹0.00] 11,66,006
21-Apr-2022 ₹56.40 ₹57.00 ₹55.80 ₹56.40 1.17% [₹0.65] 14,91,036
20-Apr-2022 ₹56.45 ₹57.00 ₹55.65 ₹55.75 -1.15% [-₹0.65] 15,01,266
19-Apr-2022 ₹57.25 ₹58.45 ₹55.00 ₹56.40 -0.27% [-₹0.15] 19,91,668
18-Apr-2022 ₹57.35 ₹58.00 ₹56.30 ₹56.55 -1.48% [-₹0.85] 18,70,247
13-Apr-2022 ₹57.75 ₹58.30 ₹57.20 ₹57.40 -1.54% [-₹0.90] 14,30,984
12-Apr-2022 ₹58.45 ₹58.70 ₹57.60 ₹58.30 -0.51% [-₹0.30] 13,58,922
11-Apr-2022 ₹59.15 ₹59.50 ₹58.50 ₹58.60 -0.76% [-₹0.45] 12,41,143
08-Apr-2022 ₹59.45 ₹59.95 ₹58.80 ₹59.05 0.60% [₹0.35] 23,92,420
07-Apr-2022 ₹58.60 ₹59.70 ₹58.45 ₹58.70 0.26% [₹0.15] 32,95,135
06-Apr-2022 ₹59.00 ₹59.25 ₹58.40 ₹58.55 -0.26% [-₹0.15] 24,68,787
05-Apr-2022 ₹57.90 ₹62.30 ₹57.25 ₹58.70 2.26% [₹1.30] 92,91,210
04-Apr-2022 ₹57.75 ₹57.80 ₹57.00 ₹57.40 0.79% [₹0.45] 22,17,412
01-Apr-2022 ₹54.50 ₹57.50 ₹54.50 ₹56.95 4.69% [₹2.55] 52,28,287
31-Mar-2022 ₹54.05 ₹55.65 ₹53.90 ₹54.40 -0.55% [-₹0.30] 63,38,745
30-Mar-2022 ₹55.50 ₹56.35 ₹54.00 ₹54.70 -1.35% [-₹0.75] 37,47,609
29-Mar-2022 ₹56.50 ₹57.00 ₹55.00 ₹55.45 -1.16% [-₹0.65] 40,97,712
28-Mar-2022 ₹57.90 ₹58.80 ₹55.00 ₹56.10 -1.41% [-₹0.80] 43,41,279
25-Mar-2022 ₹57.65 ₹58.20 ₹56.20 ₹56.90 -0.78% [-₹0.45] 34,27,993
24-Mar-2022 ₹57.95 ₹58.00 ₹57.05 ₹57.35 -1.38% [-₹0.80] 20,08,073
23-Mar-2022 ₹59.10 ₹59.40 ₹58.00 ₹58.15 -0.77% [-₹0.45] 16,82,040
22-Mar-2022 ₹58.65 ₹59.00 ₹58.15 ₹58.60 -0.26% [-₹0.15] 14,53,782
21-Mar-2022 ₹59.70 ₹59.90 ₹58.35 ₹58.75 -1.67% [-₹1.00] 34,69,700
17-Mar-2022 ₹61.00 ₹61.25 ₹59.20 ₹59.75 -0.83% [-₹0.50] 18,36,766
16-Mar-2022 ₹60.40 ₹61.75 ₹59.80 ₹60.25 1.77% [₹1.05] 26,00,341
15-Mar-2022 ₹60.05 ₹61.00 ₹58.80 ₹59.20 -1.42% [-₹0.85] 17,47,504
14-Mar-2022 ₹60.40 ₹61.65 ₹59.20 ₹60.05 0.25% [₹0.15] 24,92,814
11-Mar-2022 ₹60.45 ₹61.25 ₹59.60 ₹59.90 -1.07% [-₹0.65] 19,29,484
10-Mar-2022 ₹61.80 ₹61.95 ₹60.05 ₹60.55 0.08% [₹0.05] 71,89,547
09-Mar-2022 ₹59.50 ₹61.00 ₹58.90 ₹60.50 5.95% [₹3.40] 81,55,499
08-Mar-2022 ₹55.40 ₹57.75 ₹54.20 ₹57.10 4.39% [₹2.40] 22,87,538
04-Mar-2022 ₹57.50 ₹60.30 ₹56.80 ₹59.25 1.02% [₹0.60] 61,59,923
03-Mar-2022 ₹60.30 ₹60.90 ₹57.85 ₹58.65 -1.68% [-₹1.00] 23,92,063
02-Mar-2022 ₹59.80 ₹60.10 ₹58.90 ₹59.65 -1.00% [-₹0.60] 22,39,695
28-Feb-2022 ₹59.50 ₹61.10 ₹58.60 ₹60.25 -0.66% [-₹0.40] 28,40,620
25-Feb-2022 ₹58.00 ₹61.00 ₹58.00 ₹60.65 8.01% [₹4.50] 46,58,831
24-Feb-2022 ₹59.00 ₹59.00 ₹55.45 ₹56.15 -7.50% [-₹4.55] 45,97,959
23-Feb-2022 ₹61.80 ₹62.05 ₹60.35 ₹60.70 -0.25% [-₹0.15] 18,95,590
22-Feb-2022 ₹60.90 ₹62.60 ₹59.75 ₹60.85 -4.17% [-₹2.65] 48,25,771
21-Feb-2022 ₹62.45 ₹64.85 ₹60.75 ₹63.50 2.09% [₹1.30] 61,63,146
18-Feb-2022 ₹62.00 ₹64.15 ₹61.50 ₹62.20 -0.80% [-₹0.50] 25,94,586
17-Feb-2022 ₹64.00 ₹64.30 ₹62.25 ₹62.70 -1.18% [-₹0.75] 19,73,890
16-Feb-2022 ₹65.00 ₹66.20 ₹63.00 ₹63.45 -0.86% [-₹0.55] 80,33,312
15-Feb-2022 ₹58.75 ₹64.50 ₹56.25 ₹64.00 8.84% [₹5.20] 99,38,100
14-Feb-2022 ₹61.00 ₹61.50 ₹57.85 ₹58.80 -6.29% [-₹3.95] 26,71,717
11-Feb-2022 ₹62.45 ₹64.25 ₹62.00 ₹62.75 -0.32% [-₹0.20] 35,23,158
10-Feb-2022 ₹60.80 ₹63.90 ₹60.20 ₹62.95 4.05% [₹2.45] 72,91,756
09-Feb-2022 ₹61.40 ₹61.60 ₹60.40 ₹60.50 -0.66% [-₹0.40] 12,23,837
08-Feb-2022 ₹61.95 ₹62.10 ₹60.65 ₹60.90 -2.17% [-₹1.35] 16,10,957
07-Feb-2022 ₹60.85 ₹63.20 ₹60.30 ₹62.25 3.15% [₹1.90] 50,51,679
04-Feb-2022 ₹60.90 ₹61.20 ₹60.20 ₹60.35 -0.82% [-₹0.50] 13,46,476
03-Feb-2022 ₹61.00 ₹61.25 ₹60.60 ₹60.85 -0.16% [-₹0.10] 13,67,790
02-Feb-2022 ₹61.25 ₹61.45 ₹60.60 ₹60.95 0.74% [₹0.45] 21,40,585
01-Feb-2022 ₹61.80 ₹61.95 ₹60.15 ₹60.50 -0.58% [-₹0.35] 50,32,692
31-Jan-2022 ₹64.00 ₹64.00 ₹60.55 ₹60.85 -6.17% [-₹4.00] 47,35,957
28-Jan-2022 ₹61.50 ₹66.40 ₹61.50 ₹64.85 6.92% [₹4.20] 1,55,14,348
27-Jan-2022 ₹57.80 ₹61.10 ₹57.70 ₹60.65 -0.33% [-₹0.20] 39,79,641
25-Jan-2022 ₹60.40 ₹61.90 ₹59.55 ₹60.85 0.58% [₹0.35] 23,11,357
24-Jan-2022 ₹62.35 ₹63.25 ₹59.85 ₹60.50 -4.35% [-₹2.75] 35,74,932
21-Jan-2022 ₹62.45 ₹64.55 ₹61.80 ₹63.25 1.04% [₹0.65] 47,20,701
20-Jan-2022 ₹62.75 ₹62.80 ₹62.25 ₹62.60 0.48% [₹0.30] 19,25,385
19-Jan-2022 ₹63.05 ₹63.60 ₹62.15 ₹62.30 -1.27% [-₹0.80] 24,48,131
18-Jan-2022 ₹64.25 ₹64.50 ₹62.90 ₹63.10 -1.79% [-₹1.15] 36,05,080
17-Jan-2022 ₹64.30 ₹65.20 ₹63.75 ₹64.25 0.55% [₹0.35] 27,64,120
14-Jan-2022 ₹63.95 ₹64.60 ₹63.70 ₹63.90 -0.08% [-₹0.05] 26,79,550
13-Jan-2022 ₹63.80 ₹65.15 ₹63.45 ₹63.95 0.39% [₹0.25] 32,70,275
12-Jan-2022 ₹64.25 ₹64.45 ₹63.00 ₹63.70 -0.47% [-₹0.30] 28,81,504
11-Jan-2022 ₹64.50 ₹64.90 ₹63.90 ₹64.00 -0.23% [-₹0.15] 25,17,625
10-Jan-2022 ₹64.05 ₹64.65 ₹63.85 ₹64.15 -0.70% [-₹0.45] 37,42,390
07-Jan-2022 ₹66.95 ₹66.95 ₹63.95 ₹64.60 -0.92% [-₹0.60] 46,63,688
06-Jan-2022 ₹65.70 ₹65.70 ₹63.50 ₹65.20 -1.44% [-₹0.95] 41,17,726
05-Jan-2022 ₹67.00 ₹67.20 ₹65.90 ₹66.15 -1.78% [-₹1.20] 25,39,027
04-Jan-2022 ₹67.50 ₹68.10 ₹66.75 ₹67.35 -0.74% [-₹0.50] 27,26,724
03-Jan-2022 ₹66.00 ₹68.25 ₹65.65 ₹67.85 -0.44% [-₹0.30] 41,75,080
31-Dec-2021 ₹65.85 ₹68.40 ₹65.60 ₹68.15 3.57% [₹2.35] 39,83,373
30-Dec-2021 ₹67.35 ₹67.35 ₹65.10 ₹65.80 -1.86% [-₹1.25] 20,77,095
29-Dec-2021 ₹67.90 ₹67.95 ₹66.35 ₹67.05 -1.47% [-₹1.00] 30,98,362
28-Dec-2021 ₹67.60 ₹68.50 ₹67.10 ₹68.05 0.67% [₹0.45] 16,86,278
27-Dec-2021 ₹67.05 ₹68.35 ₹65.90 ₹67.60 0.22% [₹0.15] 38,73,555
24-Dec-2021 ₹67.65 ₹67.90 ₹66.00 ₹67.45 -0.15% [-₹0.10] 27,94,863
23-Dec-2021 ₹67.80 ₹68.15 ₹66.55 ₹67.55 0.07% [₹0.05] 41,21,744
22-Dec-2021 ₹65.80 ₹67.85 ₹65.10 ₹67.50 3.85% [₹2.50] 50,92,142
21-Dec-2021 ₹64.55 ₹65.75 ₹63.70 ₹65.00 1.80% [₹1.15] 47,85,750
20-Dec-2021 ₹65.00 ₹65.40 ₹61.80 ₹63.85 -3.84% [-₹2.55] 70,90,023
17-Dec-2021 ₹67.75 ₹67.90 ₹66.05 ₹66.40 -1.78% [-₹1.20] 32,91,372
16-Dec-2021 ₹69.15 ₹69.75 ₹66.95 ₹67.60 -1.02% [-₹0.70] 27,64,459
15-Dec-2021 ₹69.95 ₹71.80 ₹68.00 ₹68.30 -1.66% [-₹1.15] 64,98,800
14-Dec-2021 ₹69.60 ₹70.30 ₹69.15 ₹69.45 -0.79% [-₹0.55] 19,44,385
13-Dec-2021 ₹71.30 ₹71.40 ₹69.80 ₹70.00 -0.50% [-₹0.35] 26,58,809
10-Dec-2021 ₹69.85 ₹70.75 ₹69.10 ₹70.35 -0.14% [-₹0.10] 23,63,069
09-Dec-2021 ₹68.00 ₹71.65 ₹68.00 ₹70.45 3.99% [₹2.70] 70,95,678
08-Dec-2021 ₹66.15 ₹69.30 ₹66.15 ₹67.75 -1.02% [-₹0.70] 89,72,926
07-Dec-2021 ₹69.40 ₹70.35 ₹67.85 ₹68.45 -0.58% [-₹0.40] 60,36,603
06-Dec-2021 ₹70.85 ₹71.70 ₹68.10 ₹68.85 -3.44% [-₹2.45] 49,52,704
03-Dec-2021 ₹71.40 ₹72.25 ₹70.20 ₹71.30 -0.14% [-₹0.10] 38,87,121
02-Dec-2021 ₹71.20 ₹72.40 ₹70.20 ₹71.40 0.35% [₹0.25] 69,26,892
01-Dec-2021 ₹70.95 ₹72.15 ₹69.25 ₹71.15 1.50% [₹1.05] 77,28,915