Sterling and Wilson Renewable Energy Limited [SWSOLAR]

Construction

31-Mar-2023
Open : ₹311.80
High : ₹314.40
Low : ₹290.00
Close : ₹291.60
-5.55% [-₹17.15]

Moving Average

NameValueAction
Simple Moving Average (9) 307.28 Sell
Simple Moving Average (21) 309.07 Sell
Simple Moving Average (25) 306.95 Sell
Simple Moving Average (50) 296.77 Sell
Simple Moving Average (100) 287.89 Buy
Simple Moving Average (200) 293.87 Sell
NameValueAction
Exponential Moving Average (9) 305.22 Sell
Exponential Moving Average (21) 305.90 Sell
Exponential Moving Average (25) 305.10 Sell
Exponential Moving Average (50) 299.43 Sell
Exponential Moving Average (100) 295.59 Sell
Exponential Moving Average (200) 304.74 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 305.02 - -
R3 331.73 323.07 298.31 328.20 -
R2 323.07 313.75 296.07 321.30 -
R1 307.33 307.99 293.84 303.80 303.00
P 298.67 298.67 298.67 296.90 296.50
S1 282.93 289.35 289.36 279.40 278.60
S2 274.27 283.59 287.13 321.30 -
S3 258.53 274.27 284.89 255.00 -
S4 - - 278.18 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹311.80 ₹314.40 ₹290.00 ₹291.60 -5.55% [-₹17.15] 13,83,533
29-Mar-2023 ₹299.35 ₹314.00 ₹299.00 ₹308.75 2.52% [₹7.60] 4,08,874
28-Mar-2023 ₹308.85 ₹309.15 ₹299.55 ₹301.15 -1.23% [-₹3.75] 3,21,684
27-Mar-2023 ₹309.10 ₹314.40 ₹303.40 ₹304.90 -1.25% [-₹3.85] 2,51,122
24-Mar-2023 ₹311.35 ₹316.00 ₹307.00 ₹308.75 -0.79% [-₹2.45] 2,19,028
23-Mar-2023 ₹320.40 ₹325.25 ₹308.55 ₹311.20 -2.90% [-₹9.30] 4,59,277
22-Mar-2023 ₹319.75 ₹324.20 ₹315.00 ₹320.50 0.39% [₹1.25] 3,83,140
21-Mar-2023 ₹315.00 ₹327.55 ₹311.10 ₹319.25 6.63% [₹19.85] 32,44,785
20-Mar-2023 ₹312.30 ₹312.30 ₹296.15 ₹299.40 -4.13% [-₹12.90] 4,28,173
17-Mar-2023 ₹310.80 ₹320.65 ₹308.30 ₹312.30 1.43% [₹4.40] 3,44,753
16-Mar-2023 ₹311.85 ₹312.70 ₹300.35 ₹307.90 -1.30% [-₹4.05] 3,03,176
15-Mar-2023 ₹314.95 ₹317.85 ₹310.05 ₹311.95 -0.11% [-₹0.35] 3,26,029
14-Mar-2023 ₹319.00 ₹320.90 ₹310.00 ₹312.30 -1.40% [-₹4.45] 4,43,609
13-Mar-2023 ₹333.00 ₹338.40 ₹315.40 ₹316.75 -4.38% [-₹14.50] 7,39,025
10-Mar-2023 ₹323.00 ₹336.50 ₹322.00 ₹331.25 1.75% [₹5.70] 11,62,460
09-Mar-2023 ₹316.00 ₹334.40 ₹316.00 ₹325.55 3.68% [₹11.55] 19,45,400
08-Mar-2023 ₹299.00 ₹316.20 ₹299.00 ₹314.00 4.15% [₹12.50] 9,88,422
06-Mar-2023 ₹302.60 ₹305.00 ₹299.35 ₹301.50 0.07% [₹0.20] 4,48,036
03-Mar-2023 ₹295.60 ₹303.50 ₹293.95 ₹301.30 2.07% [₹6.10] 4,67,332
02-Mar-2023 ₹294.95 ₹298.45 ₹292.00 ₹295.20 0.10% [₹0.30] 2,36,321
01-Mar-2023 ₹292.00 ₹296.05 ₹289.50 ₹294.90 0.96% [₹2.80] 2,04,718
28-Feb-2023 ₹295.25 ₹297.40 ₹290.55 ₹292.10 -1.00% [-₹2.95] 1,07,275
27-Feb-2023 ₹294.30 ₹296.65 ₹287.85 ₹295.05 -0.30% [-₹0.90] 2,25,271
24-Feb-2023 ₹298.50 ₹306.50 ₹294.50 ₹295.95 -1.46% [-₹4.40] 2,60,329
23-Feb-2023 ₹293.35 ₹302.25 ₹291.00 ₹300.35 1.83% [₹5.40] 2,73,070
22-Feb-2023 ₹296.00 ₹301.60 ₹294.00 ₹294.95 -1.04% [-₹3.10] 2,20,618
21-Feb-2023 ₹294.35 ₹300.00 ₹292.50 ₹298.05 1.39% [₹4.10] 2,30,510
20-Feb-2023 ₹298.25 ₹301.60 ₹293.00 ₹293.95 -1.43% [-₹4.25] 1,59,468
17-Feb-2023 ₹296.50 ₹303.70 ₹296.50 ₹298.20 0.27% [₹0.80] 2,50,632
16-Feb-2023 ₹306.60 ₹308.90 ₹297.00 ₹297.40 -2.64% [-₹8.05] 3,45,077
15-Feb-2023 ₹301.50 ₹309.90 ₹300.10 ₹305.45 1.80% [₹5.40] 7,59,031
14-Feb-2023 ₹297.50 ₹300.90 ₹295.00 ₹300.05 0.25% [₹0.75] 2,11,741
13-Feb-2023 ₹298.00 ₹302.80 ₹293.60 ₹299.30 0.35% [₹1.05] 2,41,064
10-Feb-2023 ₹297.55 ₹303.00 ₹295.00 ₹298.25 -0.88% [-₹2.65] 2,46,761
09-Feb-2023 ₹301.00 ₹302.85 ₹295.95 ₹300.90 0.60% [₹1.80] 2,31,402
08-Feb-2023 ₹298.55 ₹302.00 ₹296.55 ₹299.10 0.76% [₹2.25] 3,10,134
07-Feb-2023 ₹298.75 ₹304.00 ₹295.00 ₹296.85 0.24% [₹0.70] 5,54,854
06-Feb-2023 ₹288.85 ₹296.90 ₹285.25 ₹296.15 3.22% [₹9.25] 4,06,926
03-Feb-2023 ₹279.90 ₹289.00 ₹276.00 ₹286.90 3.20% [₹8.90] 3,36,259
02-Feb-2023 ₹281.05 ₹294.00 ₹276.70 ₹278.00 -1.92% [-₹5.45] 4,34,563
01-Feb-2023 ₹299.00 ₹299.00 ₹278.70 ₹283.45 -0.98% [-₹2.80] 8,77,155
31-Jan-2023 ₹273.05 ₹294.00 ₹272.40 ₹286.25 4.83% [₹13.20] 6,39,621
30-Jan-2023 ₹271.00 ₹276.00 ₹269.60 ₹273.05 0.76% [₹2.05] 3,35,243
27-Jan-2023 ₹275.50 ₹277.45 ₹265.70 ₹271.00 0.04% [₹0.10] 3,94,903
25-Jan-2023 ₹269.00 ₹272.35 ₹268.25 ₹270.90 0.39% [₹1.05] 2,20,960
24-Jan-2023 ₹268.60 ₹272.45 ₹267.85 ₹269.85 0.80% [₹2.15] 1,53,581
23-Jan-2023 ₹273.95 ₹275.15 ₹266.20 ₹267.70 -1.80% [-₹4.90] 1,20,485
20-Jan-2023 ₹263.00 ₹277.90 ₹263.00 ₹272.60 3.34% [₹8.80] 9,86,846
19-Jan-2023 ₹262.25 ₹267.50 ₹262.25 ₹263.80 0.42% [₹1.10] 1,06,745
18-Jan-2023 ₹263.35 ₹264.40 ₹262.20 ₹262.70 0.08% [₹0.20] 80,219
17-Jan-2023 ₹266.00 ₹268.05 ₹262.00 ₹262.50 -1.17% [-₹3.10] 1,21,072
16-Jan-2023 ₹269.30 ₹271.00 ₹263.60 ₹265.60 -1.37% [-₹3.70] 1,58,608
13-Jan-2023 ₹272.75 ₹272.75 ₹268.50 ₹269.30 -0.30% [-₹0.80] 1,37,765
12-Jan-2023 ₹268.85 ₹271.85 ₹268.50 ₹270.10 0.46% [₹1.25] 1,18,132
11-Jan-2023 ₹269.95 ₹270.30 ₹268.05 ₹268.85 0.30% [₹0.80] 1,90,531
10-Jan-2023 ₹270.00 ₹271.00 ₹266.00 ₹268.05 -0.61% [-₹1.65] 60,335
09-Jan-2023 ₹268.80 ₹272.80 ₹268.25 ₹269.70 0.99% [₹2.65] 2,15,829
06-Jan-2023 ₹274.70 ₹275.00 ₹260.20 ₹267.05 -2.47% [-₹6.75] 2,37,230
05-Jan-2023 ₹278.10 ₹278.10 ₹271.75 ₹273.80 -0.20% [-₹0.55] 3,41,146
04-Jan-2023 ₹270.35 ₹278.90 ₹267.55 ₹274.35 1.48% [₹4.00] 4,83,021
03-Jan-2023 ₹270.40 ₹270.60 ₹268.70 ₹270.35 0.07% [₹0.20] 1,38,008
02-Jan-2023 ₹267.35 ₹271.45 ₹266.30 ₹270.15 1.09% [₹2.90] 2,05,965
30-Dec-2022 ₹267.95 ₹270.40 ₹266.50 ₹267.25 0.21% [₹0.55] 1,45,433
29-Dec-2022 ₹268.90 ₹268.95 ₹263.90 ₹266.70 -0.35% [-₹0.95] 1,21,122
28-Dec-2022 ₹270.00 ₹270.50 ₹267.20 ₹267.65 -0.91% [-₹2.45] 1,37,311
27-Dec-2022 ₹264.80 ₹271.35 ₹263.80 ₹270.10 2.64% [₹6.95] 3,89,685
26-Dec-2022 ₹261.45 ₹266.50 ₹259.05 ₹263.15 1.54% [₹4.00] 2,84,094
23-Dec-2022 ₹265.00 ₹268.55 ₹258.10 ₹259.15 -1.78% [-₹4.70] 3,81,981
22-Dec-2022 ₹270.50 ₹270.50 ₹256.25 ₹263.85 -1.31% [-₹3.50] 3,57,039
21-Dec-2022 ₹272.45 ₹272.90 ₹263.00 ₹267.35 -2.21% [-₹6.05] 7,73,410
20-Dec-2022 ₹276.00 ₹279.80 ₹272.50 ₹273.40 -3.56% [-₹10.10] 13,10,087
19-Dec-2022 ₹286.25 ₹290.30 ₹282.50 ₹283.50 -1.82% [-₹5.25] 2,22,759
16-Dec-2022 ₹296.25 ₹297.55 ₹287.55 ₹288.75 -2.65% [-₹7.85] 2,85,793
15-Dec-2022 ₹299.50 ₹302.50 ₹296.00 ₹296.60 -0.77% [-₹2.30] 2,10,078
14-Dec-2022 ₹296.50 ₹303.50 ₹295.35 ₹298.90 1.48% [₹4.35] 3,72,232
13-Dec-2022 ₹296.00 ₹307.85 ₹293.00 ₹294.55 1.89% [₹5.45] 9,42,173
12-Dec-2022 ₹287.20 ₹294.70 ₹286.60 ₹289.10 0.33% [₹0.95] 1,78,123
09-Dec-2022 ₹299.70 ₹305.20 ₹285.00 ₹288.15 -3.32% [-₹9.90] 3,49,160
08-Dec-2022 ₹295.80 ₹306.90 ₹293.55 ₹298.05 1.10% [₹3.25] 3,59,402
07-Dec-2022 ₹288.80 ₹299.90 ₹288.75 ₹294.80 2.77% [₹7.95] 4,89,421
06-Dec-2022 ₹288.00 ₹292.00 ₹285.60 ₹286.85 -0.50% [-₹1.45] 1,02,579
05-Dec-2022 ₹289.35 ₹292.05 ₹287.80 ₹288.30 -0.16% [-₹0.45] 99,059
02-Dec-2022 ₹289.90 ₹293.70 ₹288.30 ₹288.75 0.09% [₹0.25] 1,40,791
01-Dec-2022 ₹293.25 ₹300.00 ₹287.55 ₹288.50 -1.45% [-₹4.25] 2,91,920
30-Nov-2022 ₹289.90 ₹294.25 ₹286.00 ₹292.75 0.98% [₹2.85] 2,36,006
29-Nov-2022 ₹284.30 ₹294.00 ₹284.30 ₹289.90 1.97% [₹5.60] 3,66,347
28-Nov-2022 ₹280.70 ₹286.90 ₹280.70 ₹284.30 1.28% [₹3.60] 1,49,691
25-Nov-2022 ₹277.05 ₹284.60 ₹277.00 ₹280.70 1.67% [₹4.60] 1,64,902
24-Nov-2022 ₹277.50 ₹280.40 ₹275.60 ₹276.10 0.00% [₹0.00] 88,060
23-Nov-2022 ₹276.60 ₹281.15 ₹275.00 ₹276.10 0.29% [₹0.80] 1,01,968
22-Nov-2022 ₹278.05 ₹279.15 ₹273.50 ₹275.30 -0.49% [-₹1.35] 1,16,961
21-Nov-2022 ₹278.00 ₹283.00 ₹275.05 ₹276.65 -0.25% [-₹0.70] 1,55,947
18-Nov-2022 ₹285.00 ₹285.85 ₹276.30 ₹277.35 -2.68% [-₹7.65] 1,76,795
17-Nov-2022 ₹282.80 ₹288.00 ₹282.00 ₹285.00 0.94% [₹2.65] 1,03,912
14-Nov-2022 ₹294.15 ₹295.00 ₹285.95 ₹287.15 -2.38% [-₹7.00] 1,53,114
11-Nov-2022 ₹282.80 ₹299.00 ₹280.00 ₹294.15 5.19% [₹14.50] 3,61,812
10-Nov-2022 ₹287.60 ₹287.60 ₹278.00 ₹279.65 -2.31% [-₹6.60] 1,22,026
09-Nov-2022 ₹289.90 ₹289.90 ₹286.00 ₹286.25 -0.40% [-₹1.15] 1,02,601
07-Nov-2022 ₹288.20 ₹290.90 ₹286.55 ₹287.40 -0.24% [-₹0.70] 1,12,623
04-Nov-2022 ₹288.05 ₹290.00 ₹286.95 ₹288.10 0.16% [₹0.45] 89,636
03-Nov-2022 ₹287.55 ₹290.55 ₹287.00 ₹287.65 0.03% [₹0.10] 84,361
31-Oct-2022 ₹291.45 ₹293.95 ₹286.95 ₹288.15 -0.64% [-₹1.85] 1,26,679
27-Oct-2022 ₹296.75 ₹298.55 ₹293.55 ₹294.30 -0.84% [-₹2.50] 73,724
25-Oct-2022 ₹297.85 ₹298.65 ₹294.85 ₹296.80 -0.12% [-₹0.35] 93,104
24-Oct-2022 ₹297.90 ₹304.90 ₹292.55 ₹297.15 0.66% [₹1.95] 78,923
20-Oct-2022 ₹293.10 ₹297.10 ₹293.00 ₹295.75 0.15% [₹0.45] 1,07,435
19-Oct-2022 ₹291.60 ₹297.95 ₹290.55 ₹295.30 1.27% [₹3.70] 1,73,542
18-Oct-2022 ₹291.90 ₹295.00 ₹290.85 ₹291.60 0.33% [₹0.95] 1,28,946
17-Oct-2022 ₹294.90 ₹295.40 ₹289.00 ₹290.65 -1.74% [-₹5.15] 1,91,486
14-Oct-2022 ₹297.90 ₹302.75 ₹293.00 ₹295.80 1.23% [₹3.60] 5,32,131
13-Oct-2022 ₹299.00 ₹302.00 ₹290.70 ₹292.20 -3.58% [-₹10.85] 6,37,038
12-Oct-2022 ₹298.00 ₹308.80 ₹298.00 ₹303.05 2.24% [₹6.65] 4,15,254
11-Oct-2022 ₹306.15 ₹311.75 ₹295.80 ₹296.40 -3.04% [-₹9.30] 4,49,288
10-Oct-2022 ₹307.25 ₹309.00 ₹303.95 ₹305.70 -1.13% [-₹3.50] 1,68,032
07-Oct-2022 ₹309.90 ₹312.30 ₹307.20 ₹309.20 -0.15% [-₹0.45] 1,82,697
06-Oct-2022 ₹314.70 ₹314.70 ₹308.70 ₹309.65 0.36% [₹1.10] 1,83,968
04-Oct-2022 ₹309.00 ₹313.30 ₹305.00 ₹308.55 1.20% [₹3.65] 2,23,322
03-Oct-2022 ₹307.50 ₹317.35 ₹303.00 ₹304.90 -1.55% [-₹4.80] 2,47,297
30-Sep-2022 ₹310.50 ₹315.75 ₹306.00 ₹309.70 0.08% [₹0.25] 2,98,058
29-Sep-2022 ₹316.45 ₹320.80 ₹307.65 ₹309.45 -1.15% [-₹3.60] 2,63,826
28-Sep-2022 ₹314.85 ₹323.00 ₹312.00 ₹313.05 -1.43% [-₹4.55] 3,11,352
26-Sep-2022 ₹336.90 ₹336.90 ₹310.00 ₹313.10 -7.12% [-₹24.00] 7,73,571
23-Sep-2022 ₹332.00 ₹362.05 ₹326.50 ₹337.10 2.42% [₹7.95] 39,48,458
22-Sep-2022 ₹320.00 ₹332.95 ₹318.50 ₹329.15 2.70% [₹8.65] 22,69,339
21-Sep-2022 ₹303.00 ₹326.30 ₹301.25 ₹320.50 5.74% [₹17.40] 35,13,402
20-Sep-2022 ₹288.45 ₹308.00 ₹288.45 ₹303.10 5.48% [₹15.75] 9,46,872
19-Sep-2022 ₹290.00 ₹293.15 ₹286.60 ₹287.35 -0.91% [-₹2.65] 1,55,018
16-Sep-2022 ₹299.00 ₹300.95 ₹289.00 ₹290.00 -3.01% [-₹9.00] 2,99,069
15-Sep-2022 ₹295.30 ₹304.00 ₹290.20 ₹299.00 1.27% [₹3.75] 4,60,165
14-Sep-2022 ₹288.60 ₹299.05 ₹288.50 ₹295.25 -1.73% [-₹5.20] 3,11,743
13-Sep-2022 ₹299.00 ₹303.70 ₹298.00 ₹300.45 1.06% [₹3.15] 2,75,762
12-Sep-2022 ₹302.80 ₹305.55 ₹296.60 ₹297.30 -1.31% [-₹3.95] 2,66,178
09-Sep-2022 ₹308.75 ₹308.75 ₹300.00 ₹301.25 -1.65% [-₹5.05] 2,16,294
08-Sep-2022 ₹307.45 ₹312.30 ₹305.45 ₹306.30 0.33% [₹1.00] 3,19,346
07-Sep-2022 ₹305.90 ₹309.25 ₹302.05 ₹305.30 -0.46% [-₹1.40] 2,58,127
06-Sep-2022 ₹304.00 ₹312.30 ₹302.50 ₹306.70 2.01% [₹6.05] 5,73,400
05-Sep-2022 ₹298.00 ₹304.80 ₹296.10 ₹300.65 -0.73% [-₹2.20] 2,46,602
02-Sep-2022 ₹301.50 ₹313.40 ₹300.50 ₹302.85 0.45% [₹1.35] 6,16,617
01-Sep-2022 ₹295.90 ₹303.20 ₹295.85 ₹301.50 1.34% [₹4.00] 2,42,420
30-Aug-2022 ₹299.30 ₹304.60 ₹294.25 ₹297.50 0.03% [₹0.10] 2,49,750
29-Aug-2022 ₹285.00 ₹309.80 ₹284.05 ₹297.40 1.76% [₹5.15] 5,84,478
26-Aug-2022 ₹295.10 ₹296.00 ₹289.00 ₹292.25 -0.37% [-₹1.10] 1,85,037
25-Aug-2022 ₹300.90 ₹303.50 ₹292.05 ₹293.35 -1.68% [-₹5.00] 2,37,197
24-Aug-2022 ₹294.90 ₹302.00 ₹292.50 ₹298.35 1.93% [₹5.65] 4,94,738
23-Aug-2022 ₹286.90 ₹297.50 ₹285.95 ₹292.70 4.20% [₹11.80] 9,25,425
22-Aug-2022 ₹285.50 ₹287.70 ₹280.10 ₹280.90 -1.56% [-₹4.45] 1,69,964
19-Aug-2022 ₹290.05 ₹291.90 ₹283.40 ₹285.35 -1.62% [-₹4.70] 2,32,272
18-Aug-2022 ₹290.00 ₹292.65 ₹285.00 ₹290.05 -0.96% [-₹2.80] 3,69,964
17-Aug-2022 ₹278.85 ₹295.80 ₹278.50 ₹292.85 3.90% [₹11.00] 11,67,956
16-Aug-2022 ₹277.00 ₹284.00 ₹275.00 ₹281.85 0.79% [₹2.20] 5,78,365
12-Aug-2022 ₹281.30 ₹283.40 ₹276.15 ₹279.65 -3.24% [-₹9.35] 14,05,224
11-Aug-2022 ₹300.00 ₹302.00 ₹283.10 ₹289.00 -3.07% [-₹9.15] 3,68,758
10-Aug-2022 ₹294.00 ₹303.00 ₹291.00 ₹298.15 1.41% [₹4.15] 2,15,650
05-Aug-2022 ₹295.00 ₹299.50 ₹291.55 ₹293.20 -0.36% [-₹1.05] 1,31,604
04-Aug-2022 ₹296.85 ₹301.15 ₹290.75 ₹294.25 -0.62% [-₹1.85] 1,91,729
03-Aug-2022 ₹302.00 ₹302.55 ₹293.00 ₹296.10 -1.79% [-₹5.40] 1,74,393
02-Aug-2022 ₹290.90 ₹305.50 ₹288.20 ₹301.50 3.91% [₹11.35] 4,17,396
01-Aug-2022 ₹287.00 ₹294.25 ₹286.30 ₹290.15 1.66% [₹4.75] 2,10,568
29-Jul-2022 ₹281.50 ₹286.90 ₹280.75 ₹285.40 2.24% [₹6.25] 1,66,794
28-Jul-2022 ₹275.15 ₹286.00 ₹275.15 ₹279.15 1.71% [₹4.70] 2,08,629
27-Jul-2022 ₹275.55 ₹280.30 ₹273.15 ₹274.45 -1.56% [-₹4.35] 1,43,204
26-Jul-2022 ₹285.00 ₹286.95 ₹278.05 ₹278.80 -1.93% [-₹5.50] 1,63,451
25-Jul-2022 ₹288.50 ₹289.75 ₹283.55 ₹284.30 -1.46% [-₹4.20] 99,678
22-Jul-2022 ₹289.00 ₹293.00 ₹287.50 ₹288.50 -0.14% [-₹0.40] 1,33,886
21-Jul-2022 ₹291.85 ₹292.00 ₹288.00 ₹288.90 -0.22% [-₹0.65] 1,15,311
20-Jul-2022 ₹293.80 ₹294.00 ₹284.95 ₹289.55 -0.43% [-₹1.25] 1,39,636
19-Jul-2022 ₹291.95 ₹293.90 ₹290.00 ₹290.80 -0.39% [-₹1.15] 1,01,028
18-Jul-2022 ₹286.00 ₹293.65 ₹283.35 ₹291.95 3.42% [₹9.65] 1,70,156
15-Jul-2022 ₹288.65 ₹291.50 ₹280.60 ₹282.30 -2.17% [-₹6.25] 1,37,974
14-Jul-2022 ₹290.00 ₹294.20 ₹287.00 ₹288.55 -0.12% [-₹0.35] 1,58,744
13-Jul-2022 ₹294.00 ₹294.50 ₹284.15 ₹288.90 -6.54% [-₹20.20] 8,19,492
12-Jul-2022 ₹304.10 ₹313.40 ₹304.10 ₹309.10 0.82% [₹2.50] 2,11,342
11-Jul-2022 ₹303.90 ₹310.80 ₹302.00 ₹306.60 0.25% [₹0.75] 1,31,295
08-Jul-2022 ₹310.70 ₹315.80 ₹305.10 ₹305.85 -0.86% [-₹2.65] 1,23,685
07-Jul-2022 ₹311.20 ₹312.50 ₹307.00 ₹308.50 -0.79% [-₹2.45] 96,950
06-Jul-2022 ₹303.05 ₹312.50 ₹303.05 ₹310.95 2.20% [₹6.70] 1,63,768
05-Jul-2022 ₹298.00 ₹306.55 ₹298.00 ₹304.25 2.15% [₹6.40] 1,39,706
04-Jul-2022 ₹299.90 ₹302.00 ₹296.00 ₹297.85 0.22% [₹0.65] 67,695
01-Jul-2022 ₹294.80 ₹300.00 ₹290.10 ₹297.20 0.20% [₹0.60] 97,483
30-Jun-2022 ₹306.00 ₹307.50 ₹295.00 ₹296.60 -3.58% [-₹11.00] 1,07,763
29-Jun-2022 ₹293.05 ₹313.65 ₹290.60 ₹307.60 3.22% [₹9.60] 4,37,576
28-Jun-2022 ₹290.00 ₹300.95 ₹290.00 ₹298.00 1.22% [₹3.60] 1,49,359
27-Jun-2022 ₹300.00 ₹304.40 ₹292.00 ₹294.40 0.63% [₹1.85] 2,41,608
24-Jun-2022 ₹285.00 ₹295.50 ₹284.95 ₹292.55 3.59% [₹10.15] 1,17,004
22-Jun-2022 ₹289.00 ₹289.00 ₹281.60 ₹282.70 -2.26% [-₹6.55] 69,591
21-Jun-2022 ₹284.00 ₹292.75 ₹284.00 ₹289.25 2.52% [₹7.10] 1,02,985
20-Jun-2022 ₹286.00 ₹291.15 ₹279.50 ₹282.15 -2.52% [-₹7.30] 1,75,411
17-Jun-2022 ₹298.00 ₹298.20 ₹287.00 ₹289.45 -3.08% [-₹9.20] 2,29,141
16-Jun-2022 ₹324.85 ₹324.85 ₹294.20 ₹298.65 -4.03% [-₹12.55] 2,47,845
15-Jun-2022 ₹313.20 ₹316.75 ₹310.00 ₹311.20 -0.14% [-₹0.45] 79,008
14-Jun-2022 ₹316.30 ₹322.25 ₹309.10 ₹311.65 -2.06% [-₹6.55] 1,52,437
13-Jun-2022 ₹316.55 ₹323.00 ₹316.00 ₹318.20 -2.20% [-₹7.15] 1,63,147
10-Jun-2022 ₹324.95 ₹327.00 ₹323.40 ₹325.35 -1.26% [-₹4.15] 1,00,840
09-Jun-2022 ₹322.80 ₹332.40 ₹320.10 ₹329.50 2.47% [₹7.95] 3,03,164
08-Jun-2022 ₹327.00 ₹327.25 ₹321.00 ₹321.55 -0.79% [-₹2.55] 1,22,620
07-Jun-2022 ₹333.80 ₹334.20 ₹320.80 ₹324.10 -3.48% [-₹11.70] 2,20,440
06-Jun-2022 ₹325.50 ₹344.00 ₹317.55 ₹335.80 2.52% [₹8.25] 4,13,037
03-Jun-2022 ₹337.25 ₹339.00 ₹326.00 ₹327.55 -2.06% [-₹6.90] 1,96,538
02-Jun-2022 ₹326.00 ₹339.05 ₹325.50 ₹334.45 2.37% [₹7.75] 2,47,137
01-Jun-2022 ₹330.00 ₹334.50 ₹324.10 ₹326.70 -0.55% [-₹1.80] 1,61,659
31-May-2022 ₹326.00 ₹333.50 ₹325.00 ₹328.50 0.61% [₹2.00] 1,97,417
30-May-2022 ₹325.65 ₹331.30 ₹324.10 ₹326.50 1.60% [₹5.15] 1,81,931
27-May-2022 ₹321.95 ₹324.90 ₹319.00 ₹321.35 0.91% [₹2.90] 1,17,558
26-May-2022 ₹320.25 ₹322.75 ₹305.75 ₹318.45 -0.56% [-₹1.80] 2,33,418
25-May-2022 ₹328.10 ₹329.00 ₹314.25 ₹320.25 -1.57% [-₹5.10] 2,21,598
24-May-2022 ₹324.40 ₹329.95 ₹317.00 ₹325.35 1.24% [₹4.00] 2,06,054
23-May-2022 ₹326.00 ₹330.65 ₹319.65 ₹321.35 -1.29% [-₹4.20] 2,29,405
20-May-2022 ₹319.75 ₹326.55 ₹319.25 ₹325.55 3.76% [₹11.80] 1,83,516
19-May-2022 ₹322.00 ₹323.80 ₹312.00 ₹313.75 -4.52% [-₹14.85] 3,41,928
18-May-2022 ₹336.80 ₹339.00 ₹325.00 ₹328.60 -1.47% [-₹4.90] 2,83,535
17-May-2022 ₹323.00 ₹335.00 ₹323.00 ₹333.50 3.72% [₹11.95] 2,43,451
16-May-2022 ₹329.00 ₹332.00 ₹319.00 ₹321.55 -0.92% [-₹3.00] 2,51,021
13-May-2022 ₹326.00 ₹334.55 ₹320.90 ₹324.55 0.93% [₹3.00] 2,64,235
12-May-2022 ₹316.65 ₹325.00 ₹313.80 ₹321.55 0.63% [₹2.00] 4,02,700
11-May-2022 ₹335.85 ₹339.90 ₹314.70 ₹319.55 -4.47% [-₹14.95] 4,28,996
10-May-2022 ₹344.00 ₹348.90 ₹330.25 ₹334.50 -2.49% [-₹8.55] 2,37,513
09-May-2022 ₹353.00 ₹355.25 ₹341.55 ₹343.05 -2.96% [-₹10.45] 2,80,874
06-May-2022 ₹355.90 ₹358.40 ₹350.10 ₹353.50 -2.62% [-₹9.50] 3,28,097
05-May-2022 ₹373.40 ₹378.80 ₹360.20 ₹363.00 -1.81% [-₹6.70] 3,75,922
04-May-2022 ₹380.00 ₹386.40 ₹367.00 ₹369.70 -2.89% [-₹11.00] 4,76,804
02-May-2022 ₹376.50 ₹387.55 ₹374.00 ₹380.70 -0.22% [-₹0.85] 7,38,362
29-Apr-2022 ₹388.00 ₹396.70 ₹377.00 ₹381.55 -0.83% [-₹3.20] 12,15,093
28-Apr-2022 ₹379.70 ₹400.45 ₹375.40 ₹384.75 2.46% [₹9.25] 28,15,029
27-Apr-2022 ₹362.00 ₹381.75 ₹362.00 ₹375.50 2.54% [₹9.30] 9,76,489
26-Apr-2022 ₹371.20 ₹374.95 ₹363.90 ₹366.20 -0.52% [-₹1.90] 2,73,711
25-Apr-2022 ₹373.00 ₹376.40 ₹366.05 ₹368.10 -2.86% [-₹10.85] 4,37,746
22-Apr-2022 ₹377.35 ₹385.85 ₹373.50 ₹378.95 0.41% [₹1.55] 8,23,118
21-Apr-2022 ₹376.40 ₹383.00 ₹373.65 ₹377.40 1.03% [₹3.85] 6,39,441
20-Apr-2022 ₹362.30 ₹376.20 ₹357.75 ₹373.55 3.81% [₹13.70] 13,05,055
19-Apr-2022 ₹381.35 ₹383.75 ₹355.25 ₹359.85 -4.66% [-₹17.60] 9,53,058
18-Apr-2022 ₹361.90 ₹381.10 ₹358.20 ₹377.45 4.30% [₹15.55] 19,41,377
13-Apr-2022 ₹353.20 ₹369.60 ₹350.30 ₹361.90 3.64% [₹12.70] 8,62,156
12-Apr-2022 ₹358.00 ₹358.00 ₹345.00 ₹349.20 -2.63% [-₹9.45] 6,42,712
11-Apr-2022 ₹369.00 ₹371.40 ₹356.00 ₹358.65 -2.37% [-₹8.70] 8,63,880
08-Apr-2022 ₹355.00 ₹377.50 ₹350.25 ₹367.35 6.56% [₹22.60] 33,63,423
07-Apr-2022 ₹358.00 ₹358.00 ₹342.55 ₹344.75 -3.59% [-₹12.85] 8,41,190
06-Apr-2022 ₹358.70 ₹367.30 ₹355.20 ₹357.60 -0.31% [-₹1.10] 6,76,993
05-Apr-2022 ₹349.00 ₹365.00 ₹343.80 ₹358.70 3.48% [₹12.05] 14,26,551
04-Apr-2022 ₹334.70 ₹355.00 ₹333.25 ₹346.65 4.33% [₹14.40] 11,31,394
01-Apr-2022 ₹320.00 ₹334.90 ₹319.00 ₹332.25 4.46% [₹14.20] 9,98,813
31-Mar-2022 ₹320.00 ₹323.10 ₹315.25 ₹318.05 -0.48% [-₹1.55] 6,39,733
30-Mar-2022 ₹319.90 ₹321.25 ₹315.60 ₹319.60 1.57% [₹4.95] 6,05,576
29-Mar-2022 ₹300.90 ₹320.85 ₹300.00 ₹314.65 5.08% [₹15.20] 18,05,330
28-Mar-2022 ₹308.95 ₹308.95 ₹295.00 ₹299.45 -2.20% [-₹6.75] 7,43,408
25-Mar-2022 ₹317.00 ₹317.00 ₹304.20 ₹306.20 -2.81% [-₹8.85] 5,72,196
24-Mar-2022 ₹311.50 ₹323.45 ₹311.50 ₹315.05 0.77% [₹2.40] 5,48,130
23-Mar-2022 ₹319.90 ₹320.65 ₹311.10 ₹312.65 -1.34% [-₹4.25] 2,66,629
22-Mar-2022 ₹324.70 ₹324.70 ₹313.10 ₹316.90 -2.40% [-₹7.80] 3,00,838
21-Mar-2022 ₹328.00 ₹328.55 ₹320.75 ₹324.70 -0.37% [-₹1.20] 3,27,552
17-Mar-2022 ₹329.00 ₹330.50 ₹324.25 ₹325.90 0.05% [₹0.15] 2,72,503
16-Mar-2022 ₹328.60 ₹329.80 ₹323.45 ₹325.75 0.34% [₹1.10] 2,12,653
15-Mar-2022 ₹335.00 ₹336.90 ₹322.00 ₹324.65 -1.50% [-₹4.95] 2,71,888
14-Mar-2022 ₹334.15 ₹337.00 ₹327.10 ₹329.60 -1.36% [-₹4.55] 2,13,833
11-Mar-2022 ₹333.00 ₹337.30 ₹330.15 ₹334.15 0.83% [₹2.75] 2,03,363
10-Mar-2022 ₹336.00 ₹339.50 ₹330.60 ₹331.40 2.14% [₹6.95] 4,03,748
09-Mar-2022 ₹317.00 ₹329.90 ₹315.00 ₹324.45 4.06% [₹12.65] 2,72,792
08-Mar-2022 ₹304.00 ₹313.00 ₹302.45 ₹311.80 3.18% [₹9.60] 2,71,025
04-Mar-2022 ₹318.00 ₹319.45 ₹310.45 ₹311.50 -2.66% [-₹8.50] 2,57,340
03-Mar-2022 ₹323.95 ₹328.90 ₹318.90 ₹320.00 0.00% [₹0.00] 2,90,541
02-Mar-2022 ₹318.00 ₹329.00 ₹315.00 ₹320.00 0.22% [₹0.70] 2,78,421
28-Feb-2022 ₹318.50 ₹322.30 ₹310.95 ₹319.30 -0.75% [-₹2.40] 2,39,285
25-Feb-2022 ₹311.00 ₹322.30 ₹308.20 ₹321.70 7.97% [₹23.75] 4,39,995
24-Feb-2022 ₹317.00 ₹320.85 ₹295.60 ₹297.95 -9.12% [-₹29.90] 9,40,396
23-Feb-2022 ₹332.30 ₹337.85 ₹321.85 ₹327.85 -0.14% [-₹0.45] 2,87,537
22-Feb-2022 ₹323.00 ₹333.05 ₹318.00 ₹328.30 -0.86% [-₹2.85] 4,96,020
21-Feb-2022 ₹347.00 ₹347.00 ₹330.00 ₹331.15 -4.69% [-₹16.30] 3,79,917
18-Feb-2022 ₹354.00 ₹357.75 ₹345.10 ₹347.45 -1.84% [-₹6.50] 1,93,671
17-Feb-2022 ₹363.00 ₹364.25 ₹352.15 ₹353.95 -1.63% [-₹5.85] 2,01,517
16-Feb-2022 ₹366.00 ₹368.30 ₹355.40 ₹359.80 -0.95% [-₹3.45] 2,60,278
15-Feb-2022 ₹343.00 ₹364.80 ₹337.00 ₹363.25 2.12% [₹7.55] 7,82,997
14-Feb-2022 ₹364.00 ₹369.25 ₹351.00 ₹355.70 -4.19% [-₹15.55] 4,81,626
11-Feb-2022 ₹371.00 ₹377.95 ₹369.40 ₹371.25 -0.22% [-₹0.80] 4,58,491
10-Feb-2022 ₹380.00 ₹385.70 ₹368.50 ₹372.05 -0.65% [-₹2.45] 10,08,547
09-Feb-2022 ₹377.00 ₹379.45 ₹373.10 ₹374.50 -0.04% [-₹0.15] 2,74,833
08-Feb-2022 ₹380.25 ₹381.90 ₹371.35 ₹374.65 -0.86% [-₹3.25] 4,02,799
07-Feb-2022 ₹388.00 ₹389.85 ₹375.00 ₹377.90 -2.50% [-₹9.70] 4,87,724
04-Feb-2022 ₹395.15 ₹395.50 ₹386.25 ₹387.60 -1.91% [-₹7.55] 3,09,478
03-Feb-2022 ₹401.00 ₹402.90 ₹394.20 ₹395.15 -1.36% [-₹5.45] 3,15,564
02-Feb-2022 ₹402.15 ₹406.50 ₹398.75 ₹400.60 0.63% [₹2.50] 5,33,162
01-Feb-2022 ₹395.10 ₹412.75 ₹392.95 ₹398.10 0.95% [₹3.75] 14,62,440
31-Jan-2022 ₹393.80 ₹398.30 ₹388.00 ₹394.35 2.34% [₹9.00] 4,64,011
28-Jan-2022 ₹395.00 ₹397.80 ₹383.10 ₹385.35 -1.12% [-₹4.35] 3,54,948
27-Jan-2022 ₹380.00 ₹399.90 ₹377.95 ₹389.70 1.68% [₹6.45] 6,82,100
25-Jan-2022 ₹375.90 ₹388.50 ₹370.45 ₹383.25 1.46% [₹5.50] 4,37,831
24-Jan-2022 ₹398.00 ₹399.60 ₹375.05 ₹377.75 -4.76% [-₹18.90] 7,58,393
21-Jan-2022 ₹404.00 ₹408.90 ₹389.25 ₹396.65 -2.24% [-₹9.10] 7,73,178
20-Jan-2022 ₹407.30 ₹409.45 ₹401.05 ₹405.75 0.38% [₹1.55] 8,97,391
19-Jan-2022 ₹395.90 ₹407.15 ₹389.00 ₹404.20 2.25% [₹8.90] 7,63,149
18-Jan-2022 ₹419.00 ₹420.00 ₹391.50 ₹395.30 -5.37% [-₹22.45] 10,63,570
17-Jan-2022 ₹413.00 ₹423.45 ₹412.20 ₹417.75 1.98% [₹8.10] 13,30,165
14-Jan-2022 ₹391.50 ₹419.40 ₹388.85 ₹409.65 4.53% [₹17.75] 42,49,713
13-Jan-2022 ₹376.00 ₹394.30 ₹373.00 ₹391.90 4.79% [₹17.90] 19,69,047
12-Jan-2022 ₹379.00 ₹379.00 ₹372.35 ₹374.00 -0.58% [-₹2.20] 5,39,808
11-Jan-2022 ₹378.80 ₹383.50 ₹375.05 ₹376.20 -0.50% [-₹1.90] 7,01,052
10-Jan-2022 ₹380.50 ₹381.70 ₹377.00 ₹378.10 0.24% [₹0.90] 6,31,678
07-Jan-2022 ₹380.00 ₹386.40 ₹376.15 ₹377.20 -0.08% [-₹0.30] 10,36,899
06-Jan-2022 ₹379.95 ₹380.65 ₹377.10 ₹377.50 -1.24% [-₹4.75] 4,47,630
05-Jan-2022 ₹383.45 ₹386.80 ₹381.20 ₹382.25 -0.33% [-₹1.25] 5,96,023
04-Jan-2022 ₹392.20 ₹394.00 ₹382.25 ₹383.50 -0.65% [-₹2.50] 6,96,856
03-Jan-2022 ₹383.00 ₹398.30 ₹382.70 ₹386.00 0.94% [₹3.60] 12,14,692
31-Dec-2021 ₹389.00 ₹393.00 ₹378.60 ₹382.40 -0.08% [-₹0.30] 11,08,337
30-Dec-2021 ₹379.00 ₹385.80 ₹378.05 ₹382.70 1.00% [₹3.80] 4,71,498
29-Dec-2021 ₹380.00 ₹384.80 ₹378.05 ₹378.90 -0.46% [-₹1.75] 3,35,898
28-Dec-2021 ₹380.00 ₹385.90 ₹380.00 ₹380.65 0.28% [₹1.05] 2,94,950
27-Dec-2021 ₹382.50 ₹383.70 ₹377.00 ₹379.60 -0.45% [-₹1.70] 2,16,466
24-Dec-2021 ₹380.85 ₹387.70 ₹376.50 ₹381.30 0.86% [₹3.25] 4,82,484
23-Dec-2021 ₹382.45 ₹384.30 ₹377.00 ₹378.05 -0.50% [-₹1.90] 3,16,807
22-Dec-2021 ₹381.00 ₹383.45 ₹377.80 ₹379.95 0.52% [₹1.95] 2,13,088
21-Dec-2021 ₹379.80 ₹386.80 ₹376.00 ₹378.00 0.25% [₹0.95] 4,32,812
20-Dec-2021 ₹380.00 ₹382.90 ₹371.80 ₹377.05 -2.04% [-₹7.85] 7,76,218
17-Dec-2021 ₹390.00 ₹391.80 ₹380.15 ₹384.90 -1.17% [-₹4.55] 7,92,589
16-Dec-2021 ₹395.00 ₹399.00 ₹387.05 ₹389.45 0.65% [₹2.50] 6,97,408
15-Dec-2021 ₹385.95 ₹397.00 ₹385.25 ₹386.95 0.65% [₹2.50] 7,40,571
14-Dec-2021 ₹386.70 ₹393.00 ₹383.35 ₹384.45 -1.28% [-₹5.00] 6,66,603
13-Dec-2021 ₹393.55 ₹401.90 ₹386.70 ₹389.45 -0.61% [-₹2.40] 10,51,783
10-Dec-2021 ₹398.00 ₹401.05 ₹388.35 ₹391.85 -1.68% [-₹6.70] 6,85,016
09-Dec-2021 ₹391.00 ₹406.95 ₹389.65 ₹398.55 2.71% [₹10.50] 9,14,041
08-Dec-2021 ₹391.00 ₹393.50 ₹386.55 ₹388.05 0.36% [₹1.40] 3,71,901
07-Dec-2021 ₹394.75 ₹396.40 ₹385.50 ₹386.65 -1.25% [-₹4.90] 4,66,751
06-Dec-2021 ₹399.50 ₹402.15 ₹389.45 ₹391.55 -1.36% [-₹5.40] 4,62,816
03-Dec-2021 ₹398.70 ₹407.45 ₹395.10 ₹396.95 0.15% [₹0.60] 7,16,070
02-Dec-2021 ₹398.55 ₹401.90 ₹393.10 ₹396.35 -0.06% [-₹0.25] 5,41,751
01-Dec-2021 ₹404.50 ₹407.90 ₹394.65 ₹396.60 -0.78% [-₹3.10] 4,44,260