Sudarshan Chemical Industries Limited [SUDARSCHEM]

Chemicals

31-Mar-2023

Open : ₹383.00

High : ₹397.40

Low : ₹383.00

Close : ₹391.30
3.04% [₹11.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	396.06	Sell
Simple Moving Average (21)	383.16	Buy
Simple Moving Average (25)	380.79	Buy
Simple Moving Average (50)	377.40	Buy
Simple Moving Average (100)	381.92	Buy
Simple Moving Average (200)	412.33	Sell

Name	Value	Action
Exponential Moving Average (9)	389.35	Buy
Exponential Moving Average (21)	384.89	Buy
Exponential Moving Average (25)	383.76	Buy
Exponential Moving Average (50)	381.69	Buy
Exponential Moving Average (100)	389.73	Buy
Exponential Moving Average (200)	420.37	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	399.22	-	-
R3	412.53	404.97	395.26	412.90	-
R2	404.97	399.47	393.94	405.15	-
R1	398.13	396.07	392.62	398.50	401.55
P	390.57	390.57	390.57	390.75	392.27
S1	383.73	385.07	389.98	384.10	387.15
S2	376.17	381.67	388.66	405.15	-
S3	369.33	376.17	387.34	369.70	-
S4	-	-	383.38	-	-

Chart Patterns

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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹383.00	₹397.40	₹383.00	₹391.30	3.04% [₹11.55]	1,12,451
29-Mar-2023	₹380.00	₹388.35	₹376.10	₹379.75	-0.76% [-₹2.90]	1,65,327
28-Mar-2023	₹390.00	₹392.30	₹376.00	₹382.65	-1.97% [-₹7.70]	1,67,602
27-Mar-2023	₹399.45	₹400.55	₹386.60	₹390.35	-2.28% [-₹9.10]	1,11,493
24-Mar-2023	₹405.35	₹414.00	₹395.20	₹399.45	-2.01% [-₹8.20]	1,16,077
23-Mar-2023	₹418.00	₹418.00	₹407.00	₹407.65	-2.03% [-₹8.45]	1,94,373
22-Mar-2023	₹408.95	₹419.25	₹403.40	₹416.10	2.88% [₹11.65]	6,78,853
21-Mar-2023	₹389.90	₹407.80	₹388.00	₹404.45	2.97% [₹11.65]	5,10,712
20-Mar-2023	₹365.10	₹395.95	₹365.10	₹392.80	5.20% [₹19.40]	4,29,996
17-Mar-2023	₹375.05	₹379.30	₹372.00	₹373.40	-0.68% [-₹2.55]	49,737
16-Mar-2023	₹368.00	₹377.50	₹363.50	₹375.95	1.57% [₹5.80]	1,34,047
15-Mar-2023	₹369.85	₹375.90	₹363.80	₹370.15	0.71% [₹2.60]	2,02,530
14-Mar-2023	₹373.00	₹386.50	₹364.00	₹367.55	-1.71% [-₹6.40]	5,06,101
13-Mar-2023	₹371.75	₹408.00	₹366.10	₹373.95	0.61% [₹2.25]	32,02,316
10-Mar-2023	₹367.00	₹379.00	₹366.05	₹371.70	0.28% [₹1.05]	67,588
09-Mar-2023	₹373.50	₹373.50	₹366.25	₹370.65	0.23% [₹0.85]	56,284
08-Mar-2023	₹374.00	₹374.25	₹365.30	₹369.80	-0.96% [-₹3.60]	64,391
06-Mar-2023	₹381.65	₹389.75	₹370.50	₹373.40	-1.67% [-₹6.35]	71,929
03-Mar-2023	₹373.60	₹384.00	₹373.60	₹379.75	0.65% [₹2.45]	47,655
02-Mar-2023	₹380.20	₹383.00	₹376.00	₹377.30	-0.28% [-₹1.05]	40,514
01-Mar-2023	₹369.85	₹380.95	₹369.85	₹378.35	2.28% [₹8.45]	1,12,870
28-Feb-2023	₹370.85	₹375.00	₹368.00	₹369.90	-0.26% [-₹0.95]	50,796
27-Feb-2023	₹361.00	₹373.65	₹361.00	₹370.85	1.70% [₹6.20]	1,09,370
24-Feb-2023	₹371.50	₹374.45	₹361.30	₹364.65	-0.87% [-₹3.20]	45,335
23-Feb-2023	₹369.50	₹376.30	₹365.25	₹367.85	-0.28% [-₹1.05]	50,684
22-Feb-2023	₹369.00	₹372.15	₹360.05	₹368.90	-0.23% [-₹0.85]	64,894
21-Feb-2023	₹370.00	₹379.80	₹366.25	₹369.75	0.26% [₹0.95]	1,57,397
20-Feb-2023	₹363.00	₹393.45	₹358.85	₹368.80	1.86% [₹6.75]	4,51,403
17-Feb-2023	₹361.15	₹375.00	₹360.05	₹362.05	0.17% [₹0.60]	1,14,901
16-Feb-2023	₹358.25	₹366.45	₹357.50	₹361.45	0.37% [₹1.35]	55,368
15-Feb-2023	₹364.50	₹368.50	₹358.05	₹360.10	-1.14% [-₹4.15]	44,394
14-Feb-2023	₹369.50	₹380.00	₹363.00	₹364.25	-2.84% [-₹10.65]	58,548
13-Feb-2023	₹385.00	₹385.95	₹370.85	₹374.90	-2.42% [-₹9.30]	93,838
10-Feb-2023	₹347.25	₹392.35	₹341.00	₹384.20	5.99% [₹21.70]	4,20,821
09-Feb-2023	₹358.25	₹366.75	₹358.25	₹362.50	0.00% [₹0.00]	43,261
08-Feb-2023	₹365.65	₹367.65	₹361.50	₹362.50	-0.36% [-₹1.30]	37,920
07-Feb-2023	₹367.25	₹370.00	₹362.00	₹363.80	-0.95% [-₹3.50]	28,444
06-Feb-2023	₹370.45	₹370.45	₹362.00	₹367.30	-0.35% [-₹1.30]	1,69,839
03-Feb-2023	₹376.45	₹385.00	₹366.00	₹368.60	-2.09% [-₹7.85]	87,431
02-Feb-2023	₹382.35	₹388.90	₹370.30	₹376.45	-1.54% [-₹5.90]	45,953
01-Feb-2023	₹386.00	₹390.00	₹378.90	₹382.35	-0.86% [-₹3.30]	77,941
31-Jan-2023	₹382.10	₹386.55	₹379.00	₹385.65	1.43% [₹5.45]	44,062
30-Jan-2023	₹390.00	₹390.00	₹377.30	₹380.20	-1.41% [-₹5.45]	38,837
27-Jan-2023	₹391.00	₹395.00	₹371.00	₹385.65	-1.28% [-₹5.00]	79,711
25-Jan-2023	₹382.25	₹395.00	₹377.10	₹390.65	0.68% [₹2.65]	96,984
24-Jan-2023	₹381.75	₹396.00	₹380.00	₹388.00	1.64% [₹6.25]	1,10,140
23-Jan-2023	₹380.00	₹385.05	₹378.85	₹381.75	1.11% [₹4.20]	30,105
20-Jan-2023	₹382.00	₹383.40	₹376.55	₹377.55	-1.16% [-₹4.45]	25,041
19-Jan-2023	₹380.00	₹387.95	₹376.30	₹382.00	0.22% [₹0.85]	48,229
18-Jan-2023	₹389.50	₹389.50	₹380.00	₹381.15	-1.93% [-₹7.50]	30,618
17-Jan-2023	₹380.10	₹391.10	₹377.55	₹388.65	2.82% [₹10.65]	96,612
16-Jan-2023	₹380.95	₹381.05	₹373.40	₹378.00	-0.77% [-₹2.95]	35,902
13-Jan-2023	₹378.80	₹383.00	₹376.00	₹380.95	0.57% [₹2.15]	30,904
12-Jan-2023	₹378.25	₹380.75	₹375.00	₹378.80	0.17% [₹0.65]	30,723
11-Jan-2023	₹376.70	₹381.50	₹374.05	₹378.15	0.89% [₹3.35]	41,364
10-Jan-2023	₹378.00	₹379.35	₹373.00	₹374.80	-0.74% [-₹2.80]	25,624
09-Jan-2023	₹379.65	₹380.50	₹375.55	₹377.60	-0.05% [-₹0.20]	45,291
06-Jan-2023	₹376.50	₹380.45	₹375.25	₹377.80	-0.54% [-₹2.05]	34,278
05-Jan-2023	₹388.00	₹388.00	₹377.60	₹379.85	-1.22% [-₹4.70]	62,427
04-Jan-2023	₹390.00	₹394.00	₹384.00	₹384.55	-0.45% [-₹1.75]	57,422
03-Jan-2023	₹390.00	₹391.00	₹384.70	₹386.30	-0.35% [-₹1.35]	38,222
02-Jan-2023	₹389.00	₹392.65	₹386.20	₹387.65	-0.53% [-₹2.05]	38,294
30-Dec-2022	₹384.00	₹395.95	₹384.00	₹389.70	1.60% [₹6.15]	78,923
29-Dec-2022	₹388.00	₹388.15	₹381.00	₹383.55	-0.60% [-₹2.30]	25,952
28-Dec-2022	₹389.50	₹389.50	₹383.10	₹385.85	-0.99% [-₹3.85]	47,240
27-Dec-2022	₹380.05	₹392.95	₹379.85	₹389.70	2.07% [₹7.90]	67,438
26-Dec-2022	₹366.60	₹383.95	₹366.60	₹381.80	2.95% [₹10.95]	73,779
23-Dec-2022	₹375.55	₹382.75	₹370.00	₹370.85	-4.23% [-₹16.40]	1,09,830
22-Dec-2022	₹398.95	₹399.00	₹370.85	₹387.25	-0.35% [-₹1.35]	1,52,867
21-Dec-2022	₹411.40	₹412.00	₹384.45	₹388.60	-2.02% [-₹8.00]	7,38,144
20-Dec-2022	₹375.55	₹401.00	₹371.40	₹396.60	4.96% [₹18.75]	12,81,664
19-Dec-2022	₹381.40	₹382.20	₹375.50	₹377.85	-0.50% [-₹1.90]	30,849
16-Dec-2022	₹387.20	₹387.90	₹377.20	₹379.75	-1.43% [-₹5.50]	38,462
15-Dec-2022	₹385.00	₹389.90	₹382.00	₹385.25	-0.52% [-₹2.00]	35,955
14-Dec-2022	₹389.25	₹390.00	₹384.90	₹387.25	-0.51% [-₹2.00]	59,312
13-Dec-2022	₹381.90	₹390.00	₹380.00	₹389.25	2.43% [₹9.25]	74,401
12-Dec-2022	₹371.80	₹385.00	₹371.05	₹380.00	2.70% [₹10.00]	1,10,131
09-Dec-2022	₹389.75	₹389.75	₹350.10	₹370.00	-3.86% [-₹14.85]	2,79,976
08-Dec-2022	₹390.00	₹390.70	₹383.00	₹384.85	-0.93% [-₹3.60]	57,172
07-Dec-2022	₹390.20	₹390.20	₹382.30	₹388.45	0.05% [₹0.20]	61,392
06-Dec-2022	₹390.75	₹391.50	₹386.50	₹388.25	-0.35% [-₹1.35]	60,736
05-Dec-2022	₹392.00	₹394.45	₹389.05	₹389.60	-0.61% [-₹2.40]	93,629
02-Dec-2022	₹394.25	₹399.00	₹389.40	₹392.00	-0.57% [-₹2.25]	83,195
01-Dec-2022	₹389.00	₹400.40	₹389.00	₹394.25	1.66% [₹6.45]	1,57,739
30-Nov-2022	₹393.00	₹394.00	₹385.40	₹387.80	-0.79% [-₹3.10]	84,697
29-Nov-2022	₹391.30	₹394.30	₹389.20	₹390.90	0.39% [₹1.50]	1,39,886
28-Nov-2022	₹388.85	₹392.10	₹386.90	₹389.40	0.24% [₹0.95]	1,52,091
25-Nov-2022	₹387.05	₹392.90	₹386.00	₹388.45	0.87% [₹3.35]	65,092
24-Nov-2022	₹388.75	₹390.00	₹381.20	₹385.10	-0.44% [-₹1.70]	41,385
23-Nov-2022	₹383.60	₹390.05	₹383.55	₹386.80	0.98% [₹3.75]	48,091
22-Nov-2022	₹386.90	₹386.90	₹379.00	₹383.05	-0.71% [-₹2.75]	42,913
21-Nov-2022	₹382.70	₹390.10	₹373.20	₹385.80	0.72% [₹2.75]	89,436
18-Nov-2022	₹383.95	₹386.70	₹379.05	₹383.05	-0.23% [-₹0.90]	47,203
17-Nov-2022	₹384.80	₹387.20	₹380.00	₹383.95	0.29% [₹1.10]	84,955
14-Nov-2022	₹390.20	₹391.45	₹386.45	₹388.90	0.17% [₹0.65]	74,395
11-Nov-2022	₹394.95	₹395.00	₹384.80	₹388.25	-0.44% [-₹1.70]	1,35,112
10-Nov-2022	₹402.45	₹409.80	₹388.05	₹389.95	-5.60% [-₹23.15]	5,44,713
09-Nov-2022	₹421.00	₹422.90	₹410.50	₹413.10	-0.63% [-₹2.60]	1,14,954
07-Nov-2022	₹407.80	₹419.50	₹407.80	₹415.70	2.05% [₹8.35]	1,06,333
04-Nov-2022	₹410.15	₹410.15	₹403.50	₹407.35	-0.18% [-₹0.75]	50,324
03-Nov-2022	₹410.85	₹412.25	₹403.25	₹408.10	-0.17% [-₹0.70]	1,50,194
31-Oct-2022	₹406.55	₹419.65	₹406.00	₹411.45	1.58% [₹6.40]	2,66,655
27-Oct-2022	₹402.10	₹409.45	₹400.65	₹408.55	1.71% [₹6.85]	40,792
25-Oct-2022	₹403.20	₹404.50	₹399.20	₹401.70	-0.84% [-₹3.40]	25,614
24-Oct-2022	₹401.00	₹407.95	₹399.90	₹405.10	1.54% [₹6.15]	33,047
20-Oct-2022	₹404.70	₹404.95	₹398.00	₹400.05	-0.58% [-₹2.35]	74,529
19-Oct-2022	₹406.00	₹407.20	₹401.20	₹402.40	-0.65% [-₹2.65]	51,847
18-Oct-2022	₹407.55	₹409.40	₹400.40	₹405.05	-0.11% [-₹0.45]	2,05,887
17-Oct-2022	₹411.50	₹412.90	₹400.00	₹405.50	-1.46% [-₹6.00]	1,37,588
14-Oct-2022	₹420.60	₹423.90	₹407.50	₹411.50	-0.83% [-₹3.45]	84,704
13-Oct-2022	₹414.60	₹418.80	₹410.50	₹414.95	0.55% [₹2.25]	2,62,841
12-Oct-2022	₹416.00	₹420.25	₹412.00	₹412.70	-0.69% [-₹2.85]	1,20,133
11-Oct-2022	₹425.50	₹426.80	₹413.50	₹415.55	-2.34% [-₹9.95]	1,27,898
10-Oct-2022	₹439.60	₹439.60	₹424.25	₹425.50	-3.63% [-₹16.05]	1,12,766
07-Oct-2022	₹447.00	₹449.60	₹436.75	₹441.55	-0.20% [-₹0.90]	1,07,557
06-Oct-2022	₹435.00	₹448.00	₹433.40	₹442.45	2.48% [₹10.70]	1,15,224
04-Oct-2022	₹427.90	₹436.90	₹423.40	₹431.75	3.03% [₹12.70]	1,33,826
03-Oct-2022	₹424.80	₹445.45	₹413.55	₹419.05	0.10% [₹0.40]	4,08,401
30-Sep-2022	₹414.35	₹420.45	₹411.00	₹418.65	1.04% [₹4.30]	62,708
29-Sep-2022	₹416.10	₹424.90	₹412.80	₹414.35	0.33% [₹1.35]	50,181
28-Sep-2022	₹415.65	₹420.45	₹410.00	₹413.00	-0.64% [-₹2.65]	49,286
26-Sep-2022	₹423.40	₹423.40	₹410.85	₹413.35	-2.41% [-₹10.20]	70,921
23-Sep-2022	₹431.75	₹433.60	₹423.00	₹423.55	-1.89% [-₹8.15]	76,469
22-Sep-2022	₹432.10	₹442.00	₹427.40	₹431.70	-0.88% [-₹3.85]	1,04,197
21-Sep-2022	₹450.15	₹453.25	₹428.80	₹435.55	-3.24% [-₹14.60]	1,23,235
20-Sep-2022	₹451.00	₹457.40	₹447.35	₹450.15	0.29% [₹1.30]	61,716
19-Sep-2022	₹455.35	₹458.40	₹445.00	₹448.85	-0.69% [-₹3.10]	1,14,172
16-Sep-2022	₹459.35	₹473.00	₹447.05	₹451.95	-1.22% [-₹5.60]	2,17,027
15-Sep-2022	₹470.00	₹470.00	₹456.00	₹457.55	-2.17% [-₹10.15]	1,06,186
14-Sep-2022	₹465.50	₹472.95	₹465.00	₹467.70	-0.20% [-₹0.95]	1,43,801
13-Sep-2022	₹478.00	₹481.65	₹467.45	₹468.65	-2.08% [-₹9.95]	1,80,596
12-Sep-2022	₹474.00	₹481.15	₹473.70	₹478.60	1.19% [₹5.65]	72,602
09-Sep-2022	₹466.20	₹489.85	₹464.45	₹472.95	1.96% [₹9.10]	2,62,182
08-Sep-2022	₹461.00	₹475.00	₹459.00	₹463.85	1.19% [₹5.45]	1,42,012
07-Sep-2022	₹461.45	₹465.40	₹458.00	₹458.40	-0.66% [-₹3.05]	63,305
06-Sep-2022	₹465.00	₹466.90	₹460.00	₹461.45	-0.30% [-₹1.40]	43,694
05-Sep-2022	₹465.75	₹469.15	₹461.00	₹462.85	-0.60% [-₹2.80]	34,565
02-Sep-2022	₹473.20	₹479.70	₹463.80	₹465.65	-0.88% [-₹4.15]	1,55,191
01-Sep-2022	₹459.00	₹472.00	₹455.00	₹469.80	2.25% [₹10.35]	1,89,352
30-Aug-2022	₹470.00	₹471.00	₹456.20	₹459.45	-0.31% [-₹1.45]	61,746
29-Aug-2022	₹445.00	₹463.50	₹443.05	₹460.90	1.61% [₹7.30]	80,069
26-Aug-2022	₹456.00	₹459.10	₹445.60	₹453.60	1.09% [₹4.90]	61,290
25-Aug-2022	₹467.00	₹467.90	₹444.05	₹448.70	-2.35% [-₹10.80]	1,00,402
24-Aug-2022	₹464.35	₹465.00	₹458.20	₹459.50	-0.54% [-₹2.50]	33,457
23-Aug-2022	₹455.00	₹468.70	₹453.85	₹462.00	-0.26% [-₹1.20]	53,009
22-Aug-2022	₹470.05	₹470.05	₹460.45	₹463.20	-1.57% [-₹7.40]	36,427
19-Aug-2022	₹470.55	₹479.00	₹461.15	₹470.60	0.90% [₹4.20]	2,42,032
18-Aug-2022	₹465.95	₹471.95	₹462.95	₹466.40	0.10% [₹0.45]	62,554
17-Aug-2022	₹466.40	₹471.00	₹461.40	₹465.95	0.59% [₹2.75]	71,439
16-Aug-2022	₹459.95	₹469.15	₹451.30	₹463.20	0.71% [₹3.25]	84,492
12-Aug-2022	₹452.00	₹463.70	₹450.30	₹459.95	2.30% [₹10.35]	72,875
11-Aug-2022	₹450.50	₹461.70	₹447.05	₹449.60	0.30% [₹1.35]	60,980
10-Aug-2022	₹453.00	₹454.00	₹445.20	₹448.25	-1.58% [-₹7.20]	1,76,537
05-Aug-2022	₹477.35	₹495.85	₹477.35	₹486.70	1.96% [₹9.35]	1,12,231
04-Aug-2022	₹480.60	₹487.00	₹471.10	₹477.35	0.25% [₹1.20]	52,605
03-Aug-2022	₹478.15	₹482.10	₹471.10	₹476.15	-0.42% [-₹2.00]	53,309
02-Aug-2022	₹478.80	₹484.15	₹473.80	₹478.15	-0.32% [-₹1.55]	52,314
01-Aug-2022	₹472.90	₹487.75	₹472.90	₹479.70	1.59% [₹7.50]	1,31,116
29-Jul-2022	₹460.00	₹473.50	₹460.00	₹472.20	3.12% [₹14.30]	83,073
28-Jul-2022	₹460.45	₹464.90	₹455.50	₹457.90	-0.05% [-₹0.25]	40,994
27-Jul-2022	₹458.80	₹462.30	₹456.10	₹458.15	-0.13% [-₹0.60]	37,697
26-Jul-2022	₹472.00	₹473.00	₹455.00	₹458.75	-1.59% [-₹7.40]	41,896
25-Jul-2022	₹473.90	₹473.90	₹459.10	₹466.15	-0.70% [-₹3.30]	53,108
22-Jul-2022	₹468.00	₹479.00	₹467.00	₹469.45	0.40% [₹1.85]	1,26,739
21-Jul-2022	₹463.00	₹474.00	₹459.00	₹467.60	1.48% [₹6.80]	68,049
20-Jul-2022	₹465.00	₹468.00	₹455.85	₹460.80	2.01% [₹9.10]	1,84,268
19-Jul-2022	₹445.00	₹456.00	₹444.60	₹451.70	2.36% [₹10.40]	1,64,593
18-Jul-2022	₹430.00	₹446.30	₹430.00	₹441.30	2.88% [₹12.35]	1,15,083
15-Jul-2022	₹442.15	₹442.15	₹427.10	₹428.95	-2.50% [-₹11.00]	70,280
14-Jul-2022	₹448.70	₹448.70	₹434.55	₹439.95	-1.46% [-₹6.50]	56,421
13-Jul-2022	₹462.00	₹462.00	₹445.00	₹446.45	-2.43% [-₹11.10]	1,11,459
12-Jul-2022	₹458.10	₹468.60	₹455.20	₹457.55	-1.32% [-₹6.10]	1,76,783
11-Jul-2022	₹428.00	₹468.60	₹427.40	₹463.65	8.42% [₹36.00]	11,81,341
08-Jul-2022	₹423.50	₹430.00	₹419.20	₹427.65	1.85% [₹7.75]	8,03,561
07-Jul-2022	₹421.85	₹425.50	₹419.00	₹419.90	0.04% [₹0.15]	3,19,454
06-Jul-2022	₹418.00	₹421.00	₹416.00	₹419.75	0.53% [₹2.20]	1,81,063
05-Jul-2022	₹421.80	₹423.60	₹416.05	₹417.55	-0.51% [-₹2.15]	1,64,839
04-Jul-2022	₹420.05	₹424.40	₹417.10	₹419.70	-0.08% [-₹0.35]	89,877
01-Jul-2022	₹419.25	₹423.80	₹416.80	₹420.05	0.19% [₹0.80]	25,363
30-Jun-2022	₹416.15	₹428.00	₹416.15	₹419.25	0.30% [₹1.25]	31,871
29-Jun-2022	₹424.00	₹428.50	₹416.05	₹418.00	-1.64% [-₹6.95]	92,314
28-Jun-2022	₹437.95	₹438.00	₹424.00	₹424.95	-3.06% [-₹13.40]	50,840
27-Jun-2022	₹431.75	₹440.00	₹431.75	₹438.35	2.31% [₹9.90]	51,484
24-Jun-2022	₹430.80	₹431.00	₹420.30	₹428.45	-0.05% [-₹0.20]	3,47,812
22-Jun-2022	₹425.75	₹435.00	₹421.50	₹429.05	0.78% [₹3.30]	5,77,206
21-Jun-2022	₹420.90	₹430.50	₹418.15	₹425.75	1.88% [₹7.85]	62,158
20-Jun-2022	₹424.90	₹424.95	₹406.85	₹417.90	-0.13% [-₹0.55]	78,945
17-Jun-2022	₹421.00	₹422.60	₹405.65	₹418.45	-0.33% [-₹1.40]	1,00,616
16-Jun-2022	₹436.65	₹471.50	₹414.50	₹419.85	-3.36% [-₹14.60]	15,30,881
15-Jun-2022	₹437.00	₹437.00	₹430.65	₹434.45	0.70% [₹3.00]	24,613
14-Jun-2022	₹425.00	₹435.50	₹425.00	₹431.45	0.29% [₹1.25]	33,953
13-Jun-2022	₹443.30	₹443.30	₹402.00	₹430.20	-3.56% [-₹15.90]	69,631
10-Jun-2022	₹449.80	₹452.00	₹441.00	₹446.10	-0.82% [-₹3.70]	27,585
09-Jun-2022	₹450.00	₹454.90	₹447.60	₹449.80	-1.06% [-₹4.80]	27,527
08-Jun-2022	₹455.10	₹458.25	₹452.30	₹454.60	-0.11% [-₹0.50]	19,990
07-Jun-2022	₹460.00	₹461.95	₹451.25	₹455.10	-1.04% [-₹4.80]	31,827
06-Jun-2022	₹460.00	₹465.85	₹456.50	₹459.90	-0.10% [-₹0.45]	52,398
03-Jun-2022	₹468.00	₹473.05	₹456.00	₹460.35	-0.68% [-₹3.15]	72,813
02-Jun-2022	₹462.80	₹474.00	₹459.00	₹463.50	0.15% [₹0.70]	86,713
01-Jun-2022	₹459.90	₹466.00	₹455.25	₹462.80	1.26% [₹5.75]	63,117
31-May-2022	₹458.00	₹467.95	₹452.30	₹457.05	1.23% [₹5.55]	95,241
30-May-2022	₹454.50	₹465.05	₹448.70	₹451.50	1.01% [₹4.50]	1,07,073
27-May-2022	₹441.05	₹453.00	₹436.50	₹447.00	1.44% [₹6.35]	1,12,655
26-May-2022	₹455.75	₹455.75	₹432.50	₹440.65	-1.22% [-₹5.45]	66,584
25-May-2022	₹460.85	₹463.65	₹442.00	₹446.10	-3.30% [-₹15.20]	61,585
24-May-2022	₹457.00	₹475.00	₹455.05	₹461.30	0.51% [₹2.35]	1,05,786
23-May-2022	₹476.50	₹476.50	₹455.00	₹458.95	-3.58% [-₹17.05]	1,13,098
20-May-2022	₹480.55	₹492.20	₹468.40	₹476.00	1.04% [₹4.90]	5,18,820
19-May-2022	₹487.30	₹499.00	₹464.00	₹471.10	-7.57% [-₹38.60]	8,86,163
18-May-2022	₹431.70	₹512.50	₹430.05	₹509.70	19.34% [₹82.60]	34,57,935
17-May-2022	₹430.05	₹432.00	₹418.95	₹427.10	-0.55% [-₹2.35]	1,76,883
16-May-2022	₹436.85	₹436.85	₹418.95	₹429.45	-1.71% [-₹7.45]	1,05,350
13-May-2022	₹448.00	₹452.45	₹430.30	₹436.90	-2.08% [-₹9.30]	1,31,848
12-May-2022	₹454.15	₹465.35	₹444.00	₹446.20	-3.33% [-₹15.35]	74,214
11-May-2022	₹482.50	₹486.65	₹448.00	₹461.55	-4.24% [-₹20.45]	94,504
10-May-2022	₹482.00	₹490.75	₹479.00	₹482.00	-0.07% [-₹0.35]	57,451
09-May-2022	₹495.00	₹495.00	₹480.00	₹482.35	-3.23% [-₹16.10]	57,004
06-May-2022	₹494.00	₹505.30	₹485.25	₹498.45	0.27% [₹1.35]	59,197
05-May-2022	₹512.80	₹512.80	₹490.00	₹497.10	-1.16% [-₹5.85]	54,664
04-May-2022	₹521.00	₹526.00	₹501.00	₹502.95	-2.60% [-₹13.45]	87,822
02-May-2022	₹522.00	₹525.40	₹512.90	₹516.40	-1.25% [-₹6.55]	46,168
29-Apr-2022	₹539.00	₹539.00	₹520.05	₹522.95	-2.31% [-₹12.35]	50,826
28-Apr-2022	₹519.80	₹542.50	₹519.15	₹535.30	3.38% [₹17.50]	1,62,215
27-Apr-2022	₹521.00	₹522.50	₹515.40	₹517.80	-0.80% [-₹4.20]	26,463
26-Apr-2022	₹521.80	₹527.75	₹518.00	₹522.00	1.64% [₹8.40]	67,725
25-Apr-2022	₹522.00	₹525.20	₹506.75	₹513.60	-2.87% [-₹15.20]	87,955
22-Apr-2022	₹530.00	₹534.00	₹526.00	₹528.80	-0.23% [-₹1.20]	56,084
21-Apr-2022	₹534.90	₹537.65	₹528.00	₹530.00	-0.13% [-₹0.70]	81,824
20-Apr-2022	₹535.40	₹539.35	₹527.10	₹530.70	-0.04% [-₹0.20]	88,314
19-Apr-2022	₹533.90	₹543.65	₹525.00	₹530.90	1.01% [₹5.30]	1,62,150
18-Apr-2022	₹530.50	₹534.00	₹522.50	₹525.60	-0.86% [-₹4.55]	1,99,678
13-Apr-2022	₹535.00	₹535.00	₹525.70	₹530.15	1.27% [₹6.65]	68,025
12-Apr-2022	₹535.10	₹539.90	₹520.40	₹523.50	-2.75% [-₹14.80]	1,50,722
11-Apr-2022	₹538.00	₹547.00	₹537.00	₹538.30	-0.10% [-₹0.55]	1,33,389
08-Apr-2022	₹537.90	₹541.45	₹536.00	₹538.85	0.80% [₹4.30]	62,465
07-Apr-2022	₹539.80	₹550.65	₹531.20	₹534.55	-0.95% [-₹5.15]	1,73,564
06-Apr-2022	₹538.15	₹548.25	₹538.00	₹539.70	-0.22% [-₹1.20]	2,19,272
05-Apr-2022	₹537.75	₹564.90	₹536.75	₹540.90	1.08% [₹5.80]	4,77,875
04-Apr-2022	₹547.00	₹547.00	₹533.00	₹535.10	0.05% [₹0.25]	1,49,932
01-Apr-2022	₹523.95	₹540.00	₹522.65	₹534.85	2.67% [₹13.90]	98,644
31-Mar-2022	₹526.05	₹535.50	₹518.45	₹520.95	-1.96% [-₹10.40]	1,20,321
30-Mar-2022	₹529.10	₹540.00	₹525.00	₹531.35	0.44% [₹2.35]	1,20,395
29-Mar-2022	₹539.90	₹542.40	₹523.80	₹529.00	-0.35% [-₹1.85]	2,21,792
28-Mar-2022	₹532.60	₹535.00	₹521.15	₹530.85	-0.40% [-₹2.15]	3,62,532
25-Mar-2022	₹543.95	₹544.90	₹531.50	₹533.00	-1.85% [-₹10.05]	84,527
24-Mar-2022	₹553.30	₹553.80	₹540.00	₹543.05	-1.85% [-₹10.25]	1,33,748
23-Mar-2022	₹569.35	₹569.35	₹550.20	₹553.30	-2.06% [-₹11.65]	75,037
22-Mar-2022	₹574.00	₹579.00	₹562.20	₹564.95	0.59% [₹3.30]	1,30,027
21-Mar-2022	₹567.40	₹574.60	₹555.00	₹561.65	-1.01% [-₹5.75]	70,776
17-Mar-2022	₹547.20	₹571.80	₹546.10	₹567.40	4.22% [₹22.95]	2,13,008
16-Mar-2022	₹537.80	₹549.40	₹537.65	₹544.45	1.74% [₹9.30]	96,337
15-Mar-2022	₹545.70	₹554.25	₹523.70	₹535.15	-1.44% [-₹7.80]	68,642
14-Mar-2022	₹549.90	₹550.00	₹540.05	₹542.95	-0.26% [-₹1.40]	63,285
11-Mar-2022	₹534.20	₹554.00	₹529.05	₹544.35	1.86% [₹9.95]	77,152
10-Mar-2022	₹537.00	₹544.60	₹530.10	₹534.40	0.42% [₹2.25]	63,441
09-Mar-2022	₹527.70	₹538.80	₹525.10	₹532.15	1.35% [₹7.10]	61,897
08-Mar-2022	₹522.05	₹531.90	₹514.10	₹525.05	1.08% [₹5.60]	51,116
04-Mar-2022	₹540.00	₹544.50	₹515.00	₹522.25	-3.75% [-₹20.35]	1,02,812
03-Mar-2022	₹537.10	₹559.95	₹537.10	₹542.60	1.08% [₹5.80]	1,58,768
02-Mar-2022	₹526.15	₹551.00	₹526.00	₹536.80	-0.20% [-₹1.10]	79,498
28-Feb-2022	₹541.75	₹548.50	₹532.90	₹537.90	-1.74% [-₹9.50]	68,767
25-Feb-2022	₹535.00	₹555.10	₹535.00	₹547.40	2.67% [₹14.25]	58,436
24-Feb-2022	₹535.00	₹552.00	₹519.35	₹533.15	-4.01% [-₹22.30]	1,41,321
23-Feb-2022	₹560.00	₹564.80	₹553.25	₹555.45	0.33% [₹1.85]	28,646
22-Feb-2022	₹541.30	₹565.15	₹535.00	₹553.60	-1.02% [-₹5.70]	80,413
21-Feb-2022	₹569.55	₹573.00	₹546.20	₹559.30	-1.67% [-₹9.50]	81,849
18-Feb-2022	₹571.00	₹577.25	₹564.90	₹568.80	-0.29% [-₹1.65]	42,664
17-Feb-2022	₹567.85	₹574.90	₹562.20	₹570.45	0.76% [₹4.30]	48,167
16-Feb-2022	₹572.50	₹582.00	₹561.00	₹566.15	-0.84% [-₹4.80]	54,012
15-Feb-2022	₹575.00	₹579.90	₹550.50	₹570.95	-0.21% [-₹1.20]	96,125
14-Feb-2022	₹566.30	₹587.95	₹565.95	₹572.15	-4.43% [-₹26.50]	75,929
11-Feb-2022	₹606.10	₹606.10	₹594.00	₹598.65	-1.97% [-₹12.00]	72,964
10-Feb-2022	₹598.00	₹613.00	₹588.05	₹610.65	2.37% [₹14.15]	1,43,300
09-Feb-2022	₹595.00	₹600.25	₹583.30	₹596.50	0.73% [₹4.30]	73,847
08-Feb-2022	₹610.00	₹610.00	₹587.15	₹592.20	-2.06% [-₹12.45]	79,517
07-Feb-2022	₹619.95	₹624.65	₹599.00	₹604.65	-2.34% [-₹14.50]	1,03,180
04-Feb-2022	₹630.00	₹640.00	₹617.00	₹619.15	-1.13% [-₹7.10]	1,85,067
03-Feb-2022	₹619.00	₹636.20	₹614.10	₹626.25	2.19% [₹13.40]	5,21,621
02-Feb-2022	₹589.75	₹624.10	₹588.55	₹612.85	4.44% [₹26.05]	7,63,640
01-Feb-2022	₹575.30	₹600.00	₹573.00	₹586.80	2.00% [₹11.50]	88,803
31-Jan-2022	₹583.90	₹596.00	₹570.45	₹575.30	-0.16% [-₹0.95]	77,528
28-Jan-2022	₹580.95	₹592.85	₹574.00	₹576.25	-0.08% [-₹0.45]	97,096
27-Jan-2022	₹579.35	₹580.00	₹553.00	₹576.70	-0.46% [-₹2.65]	64,646
25-Jan-2022	₹562.00	₹588.00	₹533.00	₹579.35	2.89% [₹16.25]	1,92,073
24-Jan-2022	₹563.00	₹574.00	₹531.50	₹563.10	0.15% [₹0.85]	85,962
21-Jan-2022	₹566.35	₹572.65	₹560.00	₹562.25	-1.69% [-₹9.65]	56,614
20-Jan-2022	₹580.25	₹589.70	₹566.35	₹571.90	-1.43% [-₹8.30]	56,415
19-Jan-2022	₹574.35	₹583.15	₹571.05	₹580.20	0.69% [₹4.00]	38,915
18-Jan-2022	₹590.00	₹590.00	₹572.85	₹576.20	-2.58% [-₹15.25]	56,668
17-Jan-2022	₹593.95	₹596.80	₹590.00	₹591.45	-0.08% [-₹0.50]	33,712
14-Jan-2022	₹604.70	₹609.00	₹588.85	₹591.95	-1.33% [-₹7.95]	63,294
13-Jan-2022	₹607.00	₹609.90	₹599.00	₹599.90	-0.97% [-₹5.85]	1,01,655
12-Jan-2022	₹585.10	₹609.90	₹580.35	₹605.75	4.05% [₹23.60]	2,86,444
11-Jan-2022	₹586.50	₹598.00	₹578.10	₹582.15	0.49% [₹2.85]	1,50,439
10-Jan-2022	₹585.00	₹590.00	₹575.20	₹579.30	-0.36% [-₹2.10]	81,956
07-Jan-2022	₹578.55	₹583.00	₹573.55	₹581.40	1.00% [₹5.75]	59,395
06-Jan-2022	₹575.35	₹584.00	₹549.00	₹575.65	0.05% [₹0.30]	83,057
05-Jan-2022	₹574.60	₹582.65	₹571.00	₹575.35	0.64% [₹3.65]	62,446
04-Jan-2022	₹559.00	₹576.00	₹559.00	₹571.70	1.76% [₹9.90]	81,307
03-Jan-2022	₹560.00	₹568.00	₹558.25	₹561.80	0.73% [₹4.05]	55,708
31-Dec-2021	₹566.15	₹566.15	₹554.45	₹557.75	-0.99% [-₹5.55]	50,650
30-Dec-2021	₹567.00	₹571.55	₹556.00	₹563.30	-0.66% [-₹3.75]	38,595
29-Dec-2021	₹564.50	₹580.00	₹558.70	₹567.05	0.82% [₹4.60]	1,32,658
28-Dec-2021	₹557.75	₹565.00	₹553.55	₹562.45	0.84% [₹4.70]	78,746
27-Dec-2021	₹563.00	₹563.00	₹544.85	₹557.75	-0.37% [-₹2.05]	81,212
24-Dec-2021	₹561.00	₹565.00	₹546.00	₹559.80	-0.25% [-₹1.40]	99,980
23-Dec-2021	₹534.00	₹565.65	₹531.10	₹561.20	6.84% [₹35.95]	2,43,575
22-Dec-2021	₹522.40	₹537.60	₹515.00	₹525.25	0.55% [₹2.85]	64,813
21-Dec-2021	₹527.00	₹538.00	₹512.90	₹522.40	0.85% [₹4.40]	1,61,127
20-Dec-2021	₹545.00	₹548.90	₹505.00	₹518.00	-5.80% [-₹31.90]	2,05,512
17-Dec-2021	₹572.20	₹573.45	₹546.00	₹549.90	-3.62% [-₹20.65]	82,134
16-Dec-2021	₹574.70	₹580.00	₹566.70	₹570.55	0.08% [₹0.45]	46,025
15-Dec-2021	₹573.70	₹581.10	₹569.00	₹570.10	-0.63% [-₹3.60]	43,629
14-Dec-2021	₹584.00	₹585.90	₹572.00	₹573.70	-1.60% [-₹9.35]	45,224
13-Dec-2021	₹572.00	₹594.20	₹572.00	₹583.05	2.22% [₹12.65]	2,05,646
10-Dec-2021	₹567.50	₹573.00	₹565.75	₹570.40	0.47% [₹2.65]	40,975
09-Dec-2021	₹572.00	₹575.70	₹558.40	₹567.75	-0.31% [-₹1.75]	37,876
08-Dec-2021	₹568.35	₹574.40	₹563.55	₹569.50	1.09% [₹6.15]	58,535
07-Dec-2021	₹568.20	₹574.05	₹560.35	₹563.35	-0.75% [-₹4.25]	41,749
06-Dec-2021	₹585.00	₹585.00	₹564.00	₹567.60	-2.16% [-₹12.55]	79,314
03-Dec-2021	₹564.95	₹587.00	₹564.95	₹580.15	3.21% [₹18.05]	1,54,567
02-Dec-2021	₹561.00	₹564.15	₹551.00	₹562.10	1.19% [₹6.60]	67,268
01-Dec-2021	₹565.45	₹569.60	₹554.95	₹555.50	-1.26% [-₹7.10]	53,110