Torrent Power Limited [TORNTPOWER]

Power

31-Mar-2023
Open : ₹530.30
High : ₹530.30
Low : ₹506.50
Close : ₹510.40
-3.74% [-₹19.85]

Moving Average

NameValueAction
Simple Moving Average (9) 513.75 Sell
Simple Moving Average (21) 521.70 Sell
Simple Moving Average (25) 518.58 Sell
Simple Moving Average (50) 492.95 Buy
Simple Moving Average (100) 502.61 Buy
Simple Moving Average (200) 506.94 Buy
NameValueAction
Exponential Moving Average (9) 515.23 Sell
Exponential Moving Average (21) 514.66 Sell
Exponential Moving Average (25) 513.15 Sell
Exponential Moving Average (50) 505.89 Buy
Exponential Moving Average (100) 503.80 Buy
Exponential Moving Average (200) 505.44 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 523.49 - -
R3 548.77 539.53 516.94 546.10 -
R2 539.53 530.44 514.76 538.20 -
R1 524.97 524.82 512.58 522.30 520.35
P 515.73 515.73 515.73 514.40 513.42
S1 501.17 506.64 508.22 498.50 496.55
S2 491.93 501.02 506.04 538.20 -
S3 477.37 491.93 503.85 474.70 -
S4 - - 497.31 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹530.30 ₹530.30 ₹506.50 ₹510.40 -3.74% [-₹19.85] 7,53,861
29-Mar-2023 ₹509.90 ₹534.50 ₹507.40 ₹530.25 3.70% [₹18.90] 23,90,188
28-Mar-2023 ₹487.25 ₹514.90 ₹485.55 ₹511.35 4.96% [₹24.15] 15,94,416
27-Mar-2023 ₹505.50 ₹505.95 ₹484.20 ₹487.20 -3.12% [-₹15.70] 6,48,980
24-Mar-2023 ₹515.00 ₹517.25 ₹500.50 ₹502.90 -2.44% [-₹12.60] 4,10,113
23-Mar-2023 ₹514.10 ₹523.70 ₹511.45 ₹515.50 -0.28% [-₹1.45] 3,56,863
22-Mar-2023 ₹519.00 ₹520.75 ₹513.50 ₹516.95 -0.42% [-₹2.20] 4,37,653
21-Mar-2023 ₹531.35 ₹534.70 ₹516.95 ₹519.15 -2.06% [-₹10.90] 4,11,254
20-Mar-2023 ₹533.00 ₹537.80 ₹528.05 ₹530.05 -0.99% [-₹5.30] 3,78,019
17-Mar-2023 ₹548.00 ₹550.00 ₹533.45 ₹535.35 -1.88% [-₹10.25] 7,23,764
16-Mar-2023 ₹534.30 ₹548.00 ₹533.45 ₹545.60 1.40% [₹7.55] 3,91,132
15-Mar-2023 ₹528.65 ₹542.00 ₹527.00 ₹538.05 1.92% [₹10.15] 5,12,885
14-Mar-2023 ₹531.00 ₹536.75 ₹525.65 ₹527.90 -0.65% [-₹3.45] 4,70,282
13-Mar-2023 ₹536.00 ₹541.45 ₹527.95 ₹531.35 -0.85% [-₹4.55] 8,93,291
10-Mar-2023 ₹528.00 ₹536.85 ₹528.00 ₹535.90 0.48% [₹2.55] 3,67,313
09-Mar-2023 ₹530.50 ₹537.15 ₹528.05 ₹533.35 0.49% [₹2.60] 5,56,576
08-Mar-2023 ₹519.00 ₹534.55 ₹517.50 ₹530.75 1.92% [₹10.00] 7,30,588
06-Mar-2023 ₹515.00 ₹525.45 ₹511.05 ₹520.75 1.96% [₹10.00] 4,75,485
03-Mar-2023 ₹518.50 ₹523.20 ₹508.85 ₹510.75 -0.94% [-₹4.85] 6,36,927
02-Mar-2023 ₹506.55 ₹518.00 ₹504.50 ₹515.60 1.79% [₹9.05] 8,18,769
01-Mar-2023 ₹506.35 ₹509.55 ₹503.20 ₹506.55 0.04% [₹0.20] 3,34,566
28-Feb-2023 ₹503.10 ₹514.25 ₹500.25 ₹506.35 0.62% [₹3.10] 6,83,583
27-Feb-2023 ₹497.00 ₹504.80 ₹492.70 ₹503.25 1.32% [₹6.55] 3,73,184
24-Feb-2023 ₹503.20 ₹506.70 ₹495.60 ₹496.70 -1.16% [-₹5.85] 2,60,551
23-Feb-2023 ₹493.00 ₹506.00 ₹490.50 ₹502.55 1.34% [₹6.65] 6,83,218
22-Feb-2023 ₹496.00 ₹504.80 ₹488.55 ₹495.90 -4.26% [-₹22.05] 15,63,125
21-Feb-2023 ₹513.00 ₹520.20 ₹507.60 ₹517.95 1.27% [₹6.50] 8,98,392
20-Feb-2023 ₹508.95 ₹517.90 ₹505.05 ₹511.45 0.93% [₹4.70] 12,55,526
17-Feb-2023 ₹508.70 ₹512.10 ₹503.10 ₹506.75 -0.54% [-₹2.75] 9,37,022
16-Feb-2023 ₹504.00 ₹512.40 ₹500.25 ₹509.50 1.01% [₹5.10] 26,42,615
15-Feb-2023 ₹494.40 ₹507.15 ₹481.70 ₹504.40 10.37% [₹47.40] 1,30,87,706
14-Feb-2023 ₹457.55 ₹459.10 ₹450.30 ₹457.00 -0.09% [-₹0.40] 4,17,319
13-Feb-2023 ₹453.25 ₹458.95 ₹449.00 ₹457.40 0.92% [₹4.15] 3,88,405
10-Feb-2023 ₹448.55 ₹454.50 ₹446.85 ₹453.25 0.85% [₹3.80] 1,59,007
09-Feb-2023 ₹452.45 ₹454.05 ₹448.65 ₹449.45 -0.66% [-₹3.00] 4,75,733
08-Feb-2023 ₹446.75 ₹453.60 ₹441.25 ₹452.45 1.28% [₹5.70] 2,16,545
07-Feb-2023 ₹444.95 ₹449.05 ₹437.50 ₹446.75 0.40% [₹1.80] 2,93,974
06-Feb-2023 ₹441.95 ₹449.15 ₹440.20 ₹444.95 0.38% [₹1.70] 1,55,197
03-Feb-2023 ₹444.40 ₹445.25 ₹433.10 ₹443.25 0.07% [₹0.30] 2,12,893
02-Feb-2023 ₹439.40 ₹448.00 ₹435.50 ₹442.95 0.81% [₹3.55] 3,37,596
01-Feb-2023 ₹450.05 ₹459.70 ₹434.15 ₹439.40 -2.34% [-₹10.55] 4,69,072
31-Jan-2023 ₹435.00 ₹452.40 ₹434.95 ₹449.95 3.38% [₹14.70] 4,16,986
30-Jan-2023 ₹437.50 ₹441.25 ₹430.85 ₹435.25 -1.06% [-₹4.65] 7,03,156
27-Jan-2023 ₹465.70 ₹468.10 ₹438.00 ₹439.90 -5.40% [-₹25.10] 4,06,744
25-Jan-2023 ₹469.00 ₹473.10 ₹461.25 ₹465.00 -1.85% [-₹8.75] 5,40,495
24-Jan-2023 ₹490.00 ₹493.20 ₹472.40 ₹473.75 -3.51% [-₹17.25] 8,35,225
23-Jan-2023 ₹457.55 ₹492.90 ₹457.00 ₹491.00 6.74% [₹31.00] 22,51,975
20-Jan-2023 ₹453.30 ₹465.00 ₹451.45 ₹460.00 0.93% [₹4.25] 4,88,458
19-Jan-2023 ₹475.00 ₹475.90 ₹454.35 ₹455.75 -4.96% [-₹23.80] 11,45,506
18-Jan-2023 ₹483.00 ₹484.95 ₹478.35 ₹479.55 -0.62% [-₹3.00] 1,38,196
17-Jan-2023 ₹479.00 ₹484.90 ₹475.20 ₹482.55 0.72% [₹3.45] 1,63,214
16-Jan-2023 ₹482.05 ₹484.50 ₹477.15 ₹479.10 -0.40% [-₹1.90] 2,98,246
13-Jan-2023 ₹484.30 ₹485.60 ₹478.75 ₹481.00 -0.71% [-₹3.45] 1,88,066
12-Jan-2023 ₹488.60 ₹490.90 ₹483.10 ₹484.45 -0.85% [-₹4.15] 1,69,141
11-Jan-2023 ₹487.75 ₹489.85 ₹482.10 ₹488.60 0.38% [₹1.85] 1,41,961
10-Jan-2023 ₹486.80 ₹491.90 ₹484.00 ₹486.75 -0.01% [-₹0.05] 1,43,284
09-Jan-2023 ₹482.00 ₹488.20 ₹481.00 ₹486.80 1.22% [₹5.85] 1,38,957
06-Jan-2023 ₹483.85 ₹486.75 ₹478.00 ₹480.95 -0.75% [-₹3.65] 1,17,220
05-Jan-2023 ₹486.00 ₹490.00 ₹478.80 ₹484.60 0.04% [₹0.20] 5,11,661
04-Jan-2023 ₹499.20 ₹502.50 ₹483.05 ₹484.40 -3.01% [-₹15.05] 2,03,566
03-Jan-2023 ₹501.00 ₹505.85 ₹497.05 ₹499.45 -0.23% [-₹1.15] 2,66,421
02-Jan-2023 ₹498.80 ₹502.25 ₹492.00 ₹500.60 1.68% [₹8.25] 1,88,637
30-Dec-2022 ₹497.20 ₹503.70 ₹491.00 ₹492.35 -0.90% [-₹4.45] 2,47,252
29-Dec-2022 ₹493.55 ₹502.95 ₹489.05 ₹496.80 0.20% [₹1.00] 1,74,770
28-Dec-2022 ₹492.85 ₹498.90 ₹489.05 ₹495.80 0.60% [₹2.95] 1,09,134
27-Dec-2022 ₹490.10 ₹495.30 ₹487.65 ₹492.85 0.61% [₹3.00] 1,55,331
26-Dec-2022 ₹476.00 ₹491.30 ₹476.00 ₹489.85 2.61% [₹12.45] 1,94,406
23-Dec-2022 ₹493.20 ₹498.75 ₹475.40 ₹477.40 -4.30% [-₹21.45] 1,71,057
22-Dec-2022 ₹511.65 ₹512.90 ₹497.00 ₹498.85 -2.02% [-₹10.30] 2,30,108
21-Dec-2022 ₹512.50 ₹517.00 ₹503.65 ₹509.15 -0.50% [-₹2.55] 2,70,336
20-Dec-2022 ₹517.50 ₹518.00 ₹508.10 ₹511.70 -0.68% [-₹3.50] 3,03,823
19-Dec-2022 ₹513.60 ₹518.80 ₹508.45 ₹515.20 0.31% [₹1.60] 14,78,848
16-Dec-2022 ₹521.55 ₹527.90 ₹511.55 ₹513.60 -1.96% [-₹10.25] 2,82,437
15-Dec-2022 ₹522.00 ₹530.00 ₹521.65 ₹523.85 0.29% [₹1.50] 2,23,770
14-Dec-2022 ₹526.30 ₹528.60 ₹521.10 ₹522.35 -0.67% [-₹3.50] 2,09,026
13-Dec-2022 ₹529.35 ₹531.70 ₹522.40 ₹525.85 -0.58% [-₹3.05] 2,05,913
12-Dec-2022 ₹528.65 ₹533.50 ₹522.70 ₹528.90 0.05% [₹0.25] 1,19,932
09-Dec-2022 ₹540.95 ₹543.30 ₹526.00 ₹528.65 -2.18% [-₹11.80] 1,89,220
08-Dec-2022 ₹543.00 ₹545.95 ₹539.25 ₹540.45 -0.53% [-₹2.90] 5,22,584
07-Dec-2022 ₹543.35 ₹547.40 ₹540.20 ₹543.35 0.00% [₹0.00] 1,94,240
06-Dec-2022 ₹545.00 ₹547.90 ₹537.25 ₹543.35 -0.76% [-₹4.15] 3,34,920
05-Dec-2022 ₹550.25 ₹553.50 ₹541.50 ₹547.50 -0.40% [-₹2.20] 2,73,850
02-Dec-2022 ₹541.85 ₹551.50 ₹540.25 ₹549.70 1.23% [₹6.70] 3,44,496
01-Dec-2022 ₹539.85 ₹546.80 ₹539.00 ₹543.00 0.99% [₹5.30] 3,72,795
30-Nov-2022 ₹537.00 ₹540.95 ₹534.25 ₹537.70 0.04% [₹0.20] 2,08,439
29-Nov-2022 ₹547.00 ₹548.65 ₹535.45 ₹537.50 -1.87% [-₹10.25] 2,95,357
28-Nov-2022 ₹546.50 ₹549.85 ₹537.10 ₹547.75 0.23% [₹1.25] 4,08,754
25-Nov-2022 ₹539.80 ₹549.70 ₹538.00 ₹546.50 1.56% [₹8.40] 5,54,988
24-Nov-2022 ₹539.85 ₹541.80 ₹531.65 ₹538.10 0.17% [₹0.90] 4,19,836
23-Nov-2022 ₹532.50 ₹541.80 ₹529.05 ₹537.20 1.35% [₹7.15] 5,66,216
22-Nov-2022 ₹529.00 ₹540.00 ₹523.65 ₹530.05 0.93% [₹4.90] 19,29,291
21-Nov-2022 ₹511.95 ₹527.00 ₹508.00 ₹525.15 2.55% [₹13.05] 3,76,858
18-Nov-2022 ₹512.00 ₹515.70 ₹506.70 ₹512.10 0.27% [₹1.40] 1,70,098
17-Nov-2022 ₹509.00 ₹514.35 ₹505.30 ₹510.70 0.27% [₹1.35] 2,65,900
14-Nov-2022 ₹510.00 ₹518.50 ₹506.90 ₹516.40 1.45% [₹7.40] 2,93,071
11-Nov-2022 ₹520.05 ₹527.55 ₹505.65 ₹509.00 0.00% [₹0.00] 9,41,207
10-Nov-2022 ₹505.30 ₹511.00 ₹498.85 ₹509.00 0.66% [₹3.35] 3,62,506
09-Nov-2022 ₹506.00 ₹513.25 ₹503.55 ₹505.65 -0.99% [-₹5.05] 3,04,779
07-Nov-2022 ₹511.80 ₹515.85 ₹507.85 ₹510.70 -0.01% [-₹0.05] 2,90,040
04-Nov-2022 ₹509.80 ₹516.00 ₹509.35 ₹510.75 0.19% [₹0.95] 2,11,024
03-Nov-2022 ₹504.50 ₹511.55 ₹500.45 ₹509.80 0.61% [₹3.10] 2,48,017
31-Oct-2022 ₹502.00 ₹507.35 ₹499.20 ₹504.35 0.93% [₹4.65] 1,36,507
27-Oct-2022 ₹507.25 ₹515.00 ₹500.15 ₹506.30 -0.19% [-₹0.95] 3,50,944
25-Oct-2022 ₹488.20 ₹508.00 ₹483.85 ₹507.25 4.43% [₹21.50] 8,54,864
24-Oct-2022 ₹487.00 ₹489.90 ₹480.10 ₹485.75 0.28% [₹1.35] 50,151
20-Oct-2022 ₹478.95 ₹486.75 ₹476.00 ₹485.40 0.83% [₹4.00] 2,38,066
19-Oct-2022 ₹484.90 ₹489.50 ₹480.05 ₹481.40 -0.22% [-₹1.05] 4,19,315
18-Oct-2022 ₹484.75 ₹485.20 ₹477.50 ₹482.45 0.03% [₹0.15] 2,79,844
17-Oct-2022 ₹477.00 ₹483.70 ₹475.55 ₹482.30 0.90% [₹4.30] 1,88,182
14-Oct-2022 ₹484.00 ₹487.50 ₹476.45 ₹478.00 -0.32% [-₹1.55] 2,04,800
13-Oct-2022 ₹483.00 ₹485.65 ₹475.40 ₹479.55 -0.89% [-₹4.30] 2,51,988
12-Oct-2022 ₹482.90 ₹486.65 ₹480.40 ₹483.85 0.70% [₹3.35] 3,63,771
11-Oct-2022 ₹493.80 ₹493.85 ₹479.60 ₹480.50 -2.21% [-₹10.85] 2,12,229
10-Oct-2022 ₹484.00 ₹493.55 ₹481.00 ₹491.35 0.10% [₹0.50] 3,80,492
07-Oct-2022 ₹503.10 ₹504.90 ₹488.15 ₹490.85 -2.32% [-₹11.65] 3,40,421
06-Oct-2022 ₹506.85 ₹511.00 ₹501.60 ₹502.50 -0.09% [-₹0.45] 2,69,751
04-Oct-2022 ₹487.75 ₹505.00 ₹485.00 ₹502.95 4.16% [₹20.10] 11,37,887
03-Oct-2022 ₹488.90 ₹493.30 ₹479.75 ₹482.85 -0.83% [-₹4.05] 7,54,927
30-Sep-2022 ₹484.70 ₹491.30 ₹474.95 ₹486.90 0.83% [₹4.00] 4,84,669
29-Sep-2022 ₹497.15 ₹499.85 ₹478.00 ₹482.90 -2.24% [-₹11.05] 4,45,651
28-Sep-2022 ₹499.10 ₹506.00 ₹490.90 ₹493.95 -1.99% [-₹10.05] 4,56,156
26-Sep-2022 ₹518.05 ₹518.05 ₹492.50 ₹494.60 -5.20% [-₹27.15] 7,12,467
23-Sep-2022 ₹533.95 ₹536.75 ₹520.35 ₹521.75 -2.29% [-₹12.25] 3,57,807
22-Sep-2022 ₹531.20 ₹537.40 ₹525.10 ₹534.00 -0.60% [-₹3.25] 3,78,990
21-Sep-2022 ₹545.35 ₹549.55 ₹535.10 ₹537.25 -1.49% [-₹8.10] 2,56,847
20-Sep-2022 ₹544.00 ₹550.90 ₹540.10 ₹545.35 1.16% [₹6.25] 2,02,450
19-Sep-2022 ₹541.00 ₹546.50 ₹533.45 ₹539.10 -0.28% [-₹1.50] 2,25,478
16-Sep-2022 ₹555.20 ₹557.95 ₹535.00 ₹540.60 -2.37% [-₹13.10] 5,20,713
15-Sep-2022 ₹549.75 ₹559.15 ₹548.35 ₹553.70 1.31% [₹7.15] 7,93,298
14-Sep-2022 ₹548.00 ₹557.25 ₹545.20 ₹546.55 -1.10% [-₹6.10] 5,18,910
13-Sep-2022 ₹563.00 ₹568.40 ₹551.25 ₹552.65 -1.48% [-₹8.30] 3,47,245
12-Sep-2022 ₹567.85 ₹574.00 ₹558.75 ₹560.95 -0.84% [-₹4.75] 5,65,980
09-Sep-2022 ₹575.35 ₹579.85 ₹562.95 ₹565.70 -1.35% [-₹7.75] 3,28,987
08-Sep-2022 ₹583.70 ₹587.00 ₹571.80 ₹573.45 -1.27% [-₹7.35] 3,00,802
07-Sep-2022 ₹580.10 ₹591.30 ₹578.40 ₹580.80 0.12% [₹0.70] 8,58,247
06-Sep-2022 ₹572.75 ₹591.90 ₹572.75 ₹580.10 1.31% [₹7.50] 19,30,422
05-Sep-2022 ₹577.40 ₹581.55 ₹570.20 ₹572.60 -0.83% [-₹4.80] 7,75,095
02-Sep-2022 ₹585.50 ₹588.95 ₹573.80 ₹577.40 -0.98% [-₹5.70] 4,35,849
01-Sep-2022 ₹576.00 ₹591.85 ₹575.20 ₹583.10 0.16% [₹0.95] 2,81,377
30-Aug-2022 ₹580.10 ₹584.40 ₹576.65 ₹582.15 0.59% [₹3.40] 3,22,415
29-Aug-2022 ₹565.00 ₹579.95 ₹565.00 ₹578.75 0.42% [₹2.40] 1,80,340
26-Aug-2022 ₹575.00 ₹579.95 ₹574.00 ₹576.35 0.77% [₹4.40] 4,30,991
25-Aug-2022 ₹582.00 ₹586.00 ₹570.50 ₹571.95 -1.55% [-₹9.00] 3,85,349
24-Aug-2022 ₹584.45 ₹591.70 ₹574.30 ₹580.95 0.02% [₹0.10] 6,02,804
23-Aug-2022 ₹583.50 ₹593.85 ₹577.75 ₹580.85 -0.46% [-₹2.70] 6,73,814
22-Aug-2022 ₹585.95 ₹610.00 ₹574.50 ₹583.55 -0.49% [-₹2.85] 15,87,273
19-Aug-2022 ₹587.60 ₹597.15 ₹581.60 ₹586.40 -0.19% [-₹1.10] 3,23,024
18-Aug-2022 ₹580.00 ₹589.90 ₹577.30 ₹587.50 0.99% [₹5.75] 4,16,249
17-Aug-2022 ₹581.80 ₹592.00 ₹579.25 ₹581.75 0.14% [₹0.80] 4,66,031
16-Aug-2022 ₹579.20 ₹583.95 ₹573.75 ₹580.95 0.30% [₹1.75] 5,24,972
12-Aug-2022 ₹555.00 ₹583.90 ₹553.65 ₹579.20 4.01% [₹22.35] 10,40,317
11-Aug-2022 ₹545.00 ₹559.40 ₹542.85 ₹556.85 2.69% [₹14.60] 3,43,176
10-Aug-2022 ₹565.00 ₹565.00 ₹540.70 ₹542.25 -1.14% [-₹6.25] 15,09,501
05-Aug-2022 ₹529.00 ₹543.90 ₹528.40 ₹540.85 1.74% [₹9.25] 3,18,171
04-Aug-2022 ₹534.90 ₹538.90 ₹524.95 ₹531.60 -0.27% [-₹1.45] 5,76,025
03-Aug-2022 ₹530.95 ₹534.45 ₹523.70 ₹533.05 0.35% [₹1.85] 2,39,748
02-Aug-2022 ₹527.15 ₹532.90 ₹523.25 ₹531.20 0.77% [₹4.05] 4,09,849
01-Aug-2022 ₹526.75 ₹532.00 ₹521.25 ₹527.15 0.46% [₹2.40] 5,82,879
29-Jul-2022 ₹504.95 ₹526.75 ₹504.95 ₹524.75 4.36% [₹21.90] 7,83,185
28-Jul-2022 ₹511.75 ₹513.45 ₹501.00 ₹502.85 -1.42% [-₹7.25] 3,94,553
27-Jul-2022 ₹501.00 ₹511.95 ₹497.20 ₹510.10 1.68% [₹8.45] 4,89,142
26-Jul-2022 ₹504.20 ₹511.35 ₹498.90 ₹501.65 -0.52% [-₹2.60] 5,55,617
25-Jul-2022 ₹503.20 ₹509.20 ₹500.60 ₹504.25 0.21% [₹1.05] 11,53,332
22-Jul-2022 ₹508.75 ₹512.00 ₹499.40 ₹503.20 -1.09% [-₹5.55] 8,54,890
21-Jul-2022 ₹511.80 ₹515.55 ₹507.05 ₹508.75 -0.56% [-₹2.85] 2,71,885
20-Jul-2022 ₹528.95 ₹528.95 ₹507.20 ₹511.60 -2.24% [-₹11.70] 4,75,779
19-Jul-2022 ₹514.85 ₹527.00 ₹513.10 ₹523.30 1.25% [₹6.45] 5,54,599
18-Jul-2022 ₹500.00 ₹518.00 ₹500.00 ₹516.85 3.98% [₹19.80] 6,68,856
15-Jul-2022 ₹492.70 ₹498.00 ₹490.30 ₹497.05 1.46% [₹7.15] 4,10,106
14-Jul-2022 ₹484.60 ₹491.00 ₹482.50 ₹489.90 1.67% [₹8.05] 4,13,597
13-Jul-2022 ₹478.75 ₹489.75 ₹477.00 ₹481.85 1.25% [₹5.95] 4,89,593
12-Jul-2022 ₹489.55 ₹495.35 ₹472.30 ₹475.90 -2.67% [-₹13.05] 6,10,344
11-Jul-2022 ₹478.55 ₹493.00 ₹475.20 ₹488.95 1.68% [₹8.10] 2,90,019
08-Jul-2022 ₹482.45 ₹484.90 ₹474.00 ₹480.85 0.11% [₹0.55] 2,25,955
07-Jul-2022 ₹479.75 ₹483.10 ₹477.35 ₹480.30 0.57% [₹2.70] 2,10,536
06-Jul-2022 ₹472.50 ₹479.20 ₹469.20 ₹477.60 1.20% [₹5.65] 2,52,938
05-Jul-2022 ₹468.70 ₹474.75 ₹465.15 ₹471.95 1.34% [₹6.25] 4,82,182
04-Jul-2022 ₹457.50 ₹466.90 ₹455.00 ₹465.70 1.59% [₹7.30] 2,22,648
01-Jul-2022 ₹451.00 ₹460.60 ₹449.40 ₹458.40 1.49% [₹6.75] 2,20,456
30-Jun-2022 ₹461.00 ₹463.10 ₹447.60 ₹451.65 -1.84% [-₹8.45] 4,14,677
29-Jun-2022 ₹470.55 ₹475.60 ₹457.05 ₹460.10 -3.20% [-₹15.20] 7,74,595
28-Jun-2022 ₹468.90 ₹476.90 ₹461.10 ₹475.30 1.20% [₹5.65] 4,80,685
27-Jun-2022 ₹463.55 ₹474.70 ₹463.25 ₹469.65 1.52% [₹7.05] 2,68,302
24-Jun-2022 ₹455.80 ₹464.55 ₹454.05 ₹462.60 1.49% [₹6.80] 3,14,591
22-Jun-2022 ₹462.85 ₹474.90 ₹454.20 ₹460.50 -0.62% [-₹2.85] 7,16,282
21-Jun-2022 ₹452.75 ₹466.95 ₹450.60 ₹463.35 2.15% [₹9.75] 4,76,825
20-Jun-2022 ₹465.00 ₹469.20 ₹449.10 ₹453.60 -2.58% [-₹12.00] 4,69,991
17-Jun-2022 ₹467.45 ₹479.10 ₹461.75 ₹465.60 -0.88% [-₹4.15] 8,46,318
16-Jun-2022 ₹481.00 ₹481.00 ₹465.10 ₹469.75 -0.96% [-₹4.55] 12,12,931
15-Jun-2022 ₹475.05 ₹487.35 ₹470.10 ₹474.30 0.63% [₹2.95] 17,12,880
14-Jun-2022 ₹455.95 ₹473.05 ₹455.00 ₹471.35 3.40% [₹15.50] 11,05,510
13-Jun-2022 ₹461.35 ₹466.90 ₹447.50 ₹455.85 -2.18% [-₹10.15] 7,58,543
10-Jun-2022 ₹452.10 ₹468.80 ₹452.10 ₹466.00 1.89% [₹8.65] 10,29,595
09-Jun-2022 ₹456.45 ₹459.75 ₹448.60 ₹457.35 -0.15% [-₹0.70] 2,07,483
08-Jun-2022 ₹456.65 ₹460.75 ₹449.10 ₹458.05 0.31% [₹1.40] 2,80,457
07-Jun-2022 ₹457.95 ₹461.45 ₹452.70 ₹456.65 -0.54% [-₹2.50] 2,59,434
06-Jun-2022 ₹465.55 ₹465.55 ₹454.20 ₹459.15 -1.37% [-₹6.40] 1,66,225
03-Jun-2022 ₹481.00 ₹484.65 ₹464.00 ₹465.55 -3.19% [-₹15.35] 4,79,468
02-Jun-2022 ₹475.00 ₹483.35 ₹470.15 ₹480.90 0.34% [₹1.65] 4,65,967
01-Jun-2022 ₹460.00 ₹481.50 ₹454.50 ₹479.25 5.09% [₹23.20] 17,18,825
31-May-2022 ₹446.00 ₹460.95 ₹440.00 ₹456.05 2.61% [₹11.60] 14,54,096
30-May-2022 ₹435.00 ₹453.95 ₹430.15 ₹444.45 2.62% [₹11.35] 5,48,196
27-May-2022 ₹441.75 ₹443.85 ₹431.75 ₹433.10 -1.78% [-₹7.85] 3,30,812
26-May-2022 ₹433.00 ₹442.40 ₹419.60 ₹440.95 2.11% [₹9.10] 3,79,813
25-May-2022 ₹431.50 ₹437.95 ₹427.05 ₹431.85 0.31% [₹1.35] 7,18,678
24-May-2022 ₹431.75 ₹443.70 ₹428.10 ₹430.50 0.20% [₹0.85] 12,35,154
23-May-2022 ₹430.95 ₹436.00 ₹426.70 ₹429.65 0.00% [₹0.00] 3,33,652
20-May-2022 ₹423.80 ₹431.45 ₹423.60 ₹429.65 2.35% [₹9.85] 2,37,546
19-May-2022 ₹427.00 ₹433.10 ₹415.25 ₹419.80 -3.34% [-₹14.50] 4,99,447
18-May-2022 ₹443.40 ₹446.10 ₹432.20 ₹434.30 -1.35% [-₹5.95] 4,44,804
17-May-2022 ₹432.75 ₹443.25 ₹430.20 ₹440.25 2.42% [₹10.40] 4,43,511
16-May-2022 ₹431.25 ₹434.45 ₹423.25 ₹429.85 -0.42% [-₹1.80] 5,27,472
13-May-2022 ₹447.00 ₹449.20 ₹428.00 ₹431.65 -1.64% [-₹7.20] 4,25,307
12-May-2022 ₹452.45 ₹459.30 ₹430.30 ₹438.85 -3.01% [-₹13.60] 10,43,176
11-May-2022 ₹457.00 ₹493.70 ₹449.00 ₹452.45 -3.45% [-₹16.15] 24,11,659
10-May-2022 ₹480.25 ₹496.80 ₹464.45 ₹468.60 -3.64% [-₹17.70] 11,53,281
09-May-2022 ₹488.00 ₹490.45 ₹472.20 ₹486.30 -1.45% [-₹7.15] 12,08,803
06-May-2022 ₹518.00 ₹522.35 ₹486.85 ₹493.45 -5.65% [-₹29.55] 11,66,138
05-May-2022 ₹535.00 ₹540.40 ₹518.30 ₹523.00 -1.11% [-₹5.85] 4,85,823
04-May-2022 ₹536.65 ₹545.60 ₹526.95 ₹528.85 -1.46% [-₹7.85] 7,09,229
02-May-2022 ₹529.15 ₹538.20 ₹526.25 ₹536.70 0.67% [₹3.55] 3,27,466
29-Apr-2022 ₹548.20 ₹553.70 ₹530.00 ₹533.15 -2.71% [-₹14.85] 3,95,524
28-Apr-2022 ₹545.00 ₹550.60 ₹538.60 ₹548.00 0.60% [₹3.25] 4,67,619
27-Apr-2022 ₹544.00 ₹554.25 ₹537.15 ₹544.75 -0.40% [-₹2.20] 4,53,048
26-Apr-2022 ₹541.00 ₹554.40 ₹539.75 ₹546.95 1.84% [₹9.90] 5,56,162
25-Apr-2022 ₹541.80 ₹545.60 ₹533.10 ₹537.05 -0.84% [-₹4.55] 6,60,146
22-Apr-2022 ₹554.85 ₹556.45 ₹538.85 ₹541.60 -2.88% [-₹16.05] 1,89,865
21-Apr-2022 ₹555.00 ₹563.25 ₹532.00 ₹557.65 1.27% [₹7.00] 2,82,523
20-Apr-2022 ₹545.60 ₹556.60 ₹545.60 ₹550.65 0.56% [₹3.05] 3,78,515
19-Apr-2022 ₹571.20 ₹572.50 ₹542.00 ₹547.60 -4.01% [-₹22.90] 8,16,279
18-Apr-2022 ₹549.40 ₹577.85 ₹540.80 ₹570.50 4.10% [₹22.45] 16,45,800
13-Apr-2022 ₹548.50 ₹563.80 ₹545.40 ₹548.05 0.00% [₹0.00] 9,66,351
12-Apr-2022 ₹560.00 ₹570.85 ₹544.80 ₹548.05 -2.15% [-₹12.05] 16,14,322
11-Apr-2022 ₹541.95 ₹563.45 ₹541.20 ₹560.10 3.23% [₹17.55] 13,90,063
08-Apr-2022 ₹539.75 ₹544.70 ₹535.65 ₹542.55 0.97% [₹5.20] 3,48,421
07-Apr-2022 ₹542.90 ₹551.95 ₹531.50 ₹537.35 -0.66% [-₹3.55] 10,34,820
06-Apr-2022 ₹529.50 ₹553.00 ₹520.40 ₹540.90 1.44% [₹7.70] 32,89,661
05-Apr-2022 ₹512.00 ₹538.70 ₹506.70 ₹533.20 4.74% [₹24.15] 12,06,501
04-Apr-2022 ₹504.00 ₹511.20 ₹502.55 ₹509.05 1.30% [₹6.55] 3,65,401
01-Apr-2022 ₹490.60 ₹504.55 ₹488.50 ₹502.50 2.17% [₹10.65] 6,06,197
31-Mar-2022 ₹492.00 ₹494.00 ₹487.15 ₹491.85 0.50% [₹2.45] 1,84,809
30-Mar-2022 ₹490.55 ₹492.95 ₹482.20 ₹489.40 -0.23% [-₹1.15] 2,91,680
29-Mar-2022 ₹495.00 ₹495.90 ₹489.25 ₹490.55 0.02% [₹0.10] 1,76,995
28-Mar-2022 ₹489.90 ₹492.45 ₹479.85 ₹490.45 0.93% [₹4.50] 2,28,813
25-Mar-2022 ₹499.00 ₹499.20 ₹484.20 ₹485.95 -1.71% [-₹8.45] 5,95,638
24-Mar-2022 ₹484.00 ₹495.80 ₹480.00 ₹494.40 2.07% [₹10.05] 4,25,873
23-Mar-2022 ₹488.00 ₹493.70 ₹478.55 ₹484.35 -0.22% [-₹1.05] 4,98,893
22-Mar-2022 ₹482.20 ₹487.00 ₹478.60 ₹485.40 0.66% [₹3.20] 2,16,083
21-Mar-2022 ₹485.60 ₹486.90 ₹480.00 ₹482.20 -0.21% [-₹1.00] 1,65,135
17-Mar-2022 ₹494.05 ₹494.05 ₹481.30 ₹483.20 -0.60% [-₹2.90] 6,81,311
16-Mar-2022 ₹479.80 ₹488.00 ₹479.80 ₹486.10 1.84% [₹8.80] 3,89,812
15-Mar-2022 ₹484.00 ₹488.85 ₹474.60 ₹477.30 -1.54% [-₹7.45] 2,58,379
14-Mar-2022 ₹480.85 ₹486.90 ₹476.00 ₹484.75 0.81% [₹3.90] 3,80,517
11-Mar-2022 ₹486.65 ₹490.40 ₹479.50 ₹480.85 -0.52% [-₹2.50] 11,60,192
10-Mar-2022 ₹480.00 ₹486.00 ₹477.00 ₹483.35 1.79% [₹8.50] 4,74,785
09-Mar-2022 ₹471.30 ₹478.00 ₹470.00 ₹474.85 1.29% [₹6.05] 2,54,402
08-Mar-2022 ₹464.70 ₹480.00 ₹460.40 ₹468.80 0.70% [₹3.25] 5,77,601
04-Mar-2022 ₹475.00 ₹481.70 ₹466.35 ₹468.75 -2.33% [-₹11.20] 3,11,250
03-Mar-2022 ₹484.95 ₹486.65 ₹477.60 ₹479.95 0.09% [₹0.45] 2,60,512
02-Mar-2022 ₹470.70 ₹483.65 ₹468.85 ₹479.50 0.90% [₹4.30] 4,43,162
28-Feb-2022 ₹458.00 ₹477.00 ₹457.05 ₹475.20 2.23% [₹10.35] 3,79,802
25-Feb-2022 ₹450.00 ₹466.50 ₹450.00 ₹464.85 4.68% [₹20.80] 4,45,914
24-Feb-2022 ₹463.00 ₹468.20 ₹433.00 ₹444.05 -6.39% [-₹30.30] 7,25,901
23-Feb-2022 ₹474.00 ₹483.95 ₹471.80 ₹474.35 0.46% [₹2.15] 5,00,223
22-Feb-2022 ₹470.00 ₹474.00 ₹458.00 ₹472.20 -1.14% [-₹5.45] 4,68,299
21-Feb-2022 ₹478.80 ₹484.95 ₹473.25 ₹477.65 -0.39% [-₹1.85] 5,59,721
18-Feb-2022 ₹480.95 ₹492.90 ₹477.95 ₹479.50 0.06% [₹0.30] 16,04,727
17-Feb-2022 ₹478.00 ₹484.80 ₹475.10 ₹479.20 0.79% [₹3.75] 9,22,823
16-Feb-2022 ₹487.15 ₹488.45 ₹473.90 ₹475.45 -1.41% [-₹6.80] 13,99,051
15-Feb-2022 ₹483.00 ₹484.70 ₹471.45 ₹482.25 0.50% [₹2.40] 10,24,921
14-Feb-2022 ₹481.30 ₹494.05 ₹476.30 ₹479.85 -3.14% [-₹15.55] 7,21,629
11-Feb-2022 ₹505.80 ₹511.80 ₹491.20 ₹495.40 -2.13% [-₹10.80] 14,00,187
10-Feb-2022 ₹508.80 ₹511.45 ₹500.50 ₹506.20 -1.20% [-₹6.15] 9,17,329
09-Feb-2022 ₹514.80 ₹522.45 ₹503.85 ₹512.35 0.44% [₹2.25] 12,20,257
08-Feb-2022 ₹526.00 ₹535.05 ₹505.20 ₹510.10 -2.67% [-₹14.00] 31,09,561
07-Feb-2022 ₹577.00 ₹578.00 ₹522.35 ₹524.10 -9.69% [-₹56.25] 37,68,139
04-Feb-2022 ₹543.50 ₹589.90 ₹543.10 ₹580.35 7.50% [₹40.50] 77,70,569
03-Feb-2022 ₹546.00 ₹547.50 ₹537.30 ₹539.85 -1.18% [-₹6.45] 2,66,058
02-Feb-2022 ₹545.35 ₹550.50 ₹543.35 ₹546.30 0.41% [₹2.25] 2,44,114
01-Feb-2022 ₹545.50 ₹551.95 ₹532.20 ₹544.05 -0.30% [-₹1.65] 8,32,461
31-Jan-2022 ₹548.45 ₹549.40 ₹539.10 ₹545.70 0.68% [₹3.70] 10,73,260
28-Jan-2022 ₹540.25 ₹554.30 ₹536.25 ₹542.00 1.08% [₹5.80] 6,39,383
27-Jan-2022 ₹536.70 ₹548.30 ₹530.00 ₹536.20 -0.88% [-₹4.75] 6,35,689
25-Jan-2022 ₹530.20 ₹543.70 ₹521.55 ₹540.95 0.75% [₹4.05] 8,70,237
24-Jan-2022 ₹549.00 ₹553.10 ₹531.10 ₹536.90 -2.48% [-₹13.65] 3,55,331
21-Jan-2022 ₹572.30 ₹574.05 ₹548.00 ₹550.55 -3.97% [-₹22.75] 9,94,484
20-Jan-2022 ₹565.00 ₹578.00 ₹560.65 ₹573.30 1.70% [₹9.60] 7,65,015
19-Jan-2022 ₹566.10 ₹567.60 ₹557.95 ₹563.70 -0.32% [-₹1.80] 8,20,170
18-Jan-2022 ₹580.20 ₹583.85 ₹563.70 ₹565.50 -2.47% [-₹14.30] 2,34,265
17-Jan-2022 ₹580.15 ₹583.00 ₹574.25 ₹579.80 0.16% [₹0.95] 3,56,065
14-Jan-2022 ₹576.00 ₹584.65 ₹575.35 ₹578.85 0.08% [₹0.45] 5,64,355
13-Jan-2022 ₹573.20 ₹581.85 ₹567.95 ₹578.40 0.96% [₹5.50] 4,04,723
12-Jan-2022 ₹581.95 ₹583.45 ₹571.00 ₹572.90 -1.39% [-₹8.05] 2,75,515
11-Jan-2022 ₹576.00 ₹589.80 ₹576.00 ₹580.95 1.05% [₹6.05] 8,23,192
10-Jan-2022 ₹577.95 ₹586.00 ₹571.25 ₹574.90 0.02% [₹0.10] 8,72,525
07-Jan-2022 ₹565.80 ₹579.00 ₹565.80 ₹574.80 1.13% [₹6.40] 5,13,874
06-Jan-2022 ₹560.00 ₹571.90 ₹556.70 ₹568.40 0.39% [₹2.20] 5,38,995
05-Jan-2022 ₹569.40 ₹577.70 ₹562.50 ₹566.20 -0.77% [-₹4.40] 7,44,489
04-Jan-2022 ₹558.90 ₹573.10 ₹556.00 ₹570.60 2.79% [₹15.50] 11,78,814
03-Jan-2022 ₹554.10 ₹559.00 ₹552.00 ₹555.10 0.28% [₹1.55] 3,12,604
31-Dec-2021 ₹549.15 ₹555.00 ₹545.30 ₹553.55 0.82% [₹4.50] 3,93,467
30-Dec-2021 ₹542.90 ₹551.75 ₹533.00 ₹549.05 1.51% [₹8.15] 8,27,908
29-Dec-2021 ₹544.80 ₹548.80 ₹538.85 ₹540.90 -0.74% [-₹4.05] 3,82,180
28-Dec-2021 ₹543.35 ₹546.50 ₹534.00 ₹544.95 1.29% [₹6.95] 8,39,069
27-Dec-2021 ₹530.15 ₹540.65 ₹527.30 ₹538.00 0.86% [₹4.60] 5,20,997
24-Dec-2021 ₹544.95 ₹547.90 ₹529.55 ₹533.40 -1.62% [-₹8.80] 5,36,765
23-Dec-2021 ₹538.00 ₹545.35 ₹535.70 ₹542.20 1.33% [₹7.10] 5,61,881
22-Dec-2021 ₹537.05 ₹542.45 ₹532.50 ₹535.10 -0.31% [-₹1.65] 5,27,661
21-Dec-2021 ₹540.00 ₹548.20 ₹531.45 ₹536.75 -0.11% [-₹0.60] 6,23,385
20-Dec-2021 ₹539.90 ₹539.95 ₹526.00 ₹537.35 -1.30% [-₹7.10] 5,22,564
17-Dec-2021 ₹557.00 ₹560.00 ₹539.10 ₹544.45 -2.32% [-₹12.95] 14,26,816
16-Dec-2021 ₹599.00 ₹603.20 ₹554.75 ₹557.40 -6.88% [-₹41.20] 26,35,061
15-Dec-2021 ₹583.50 ₹606.55 ₹576.80 ₹598.60 2.84% [₹16.55] 22,82,818
14-Dec-2021 ₹574.80 ₹584.85 ₹571.45 ₹582.05 0.95% [₹5.50] 4,07,005
13-Dec-2021 ₹580.20 ₹590.85 ₹575.00 ₹576.55 -0.54% [-₹3.15] 4,59,749
10-Dec-2021 ₹580.85 ₹582.40 ₹567.90 ₹579.70 0.32% [₹1.85] 6,28,423
09-Dec-2021 ₹582.00 ₹583.00 ₹576.30 ₹577.85 -0.84% [-₹4.90] 3,62,390
08-Dec-2021 ₹590.00 ₹591.70 ₹576.50 ₹582.75 -0.54% [-₹3.15] 12,77,695
07-Dec-2021 ₹557.60 ₹588.95 ₹551.55 ₹585.90 5.62% [₹31.20] 20,30,844
06-Dec-2021 ₹566.80 ₹576.95 ₹551.75 ₹554.70 -1.88% [-₹10.60] 14,10,805
03-Dec-2021 ₹562.00 ₹571.00 ₹559.00 ₹565.30 0.58% [₹3.25] 8,06,897
02-Dec-2021 ₹548.00 ₹567.50 ₹545.60 ₹562.05 2.12% [₹11.65] 14,09,396
01-Dec-2021 ₹550.95 ₹556.00 ₹543.05 ₹550.40 -0.15% [-₹0.80] 7,20,482