TPL Plastech Limited [TPLPLASTEH]

31-Mar-2023

Open : ₹27.50

High : ₹30.90

Low : ₹27.50

Close : ₹28.60
1.06% [₹0.30]

Moving Average

Name	Value	Action
Simple Moving Average (9)	29.09	Sell
Simple Moving Average (21)	30.04	Sell
Simple Moving Average (25)	30.24	Sell
Simple Moving Average (50)	32.11	Sell
Simple Moving Average (100)	31.92	Sell
Simple Moving Average (200)	93.80	Sell

Name	Value	Action
Exponential Moving Average (9)	28.93	Sell
Exponential Moving Average (21)	29.89	Sell
Exponential Moving Average (25)	30.15	Sell
Exponential Moving Average (50)	33.04	Sell
Exponential Moving Average (100)	47.60	Sell
Exponential Moving Average (200)	74.70	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	30.47	-	-
R3	33.90	32.40	29.54	33.70	-
R2	32.40	31.10	29.22	32.30	-
R1	30.50	30.30	28.91	30.30	31.45
P	29.00	29.00	29.00	28.90	29.48
S1	27.10	27.70	28.29	26.90	28.05
S2	25.60	26.90	27.98	32.30	-
S3	23.70	25.60	27.67	23.50	-
S4	-	-	26.73	-	-

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	₹27.50	₹30.90	₹27.50	₹28.60	1.06% [₹0.30]	32,399
29-Mar-2023	₹27.45	₹28.50	₹27.45	₹28.30	3.10% [₹0.85]	52,215
28-Mar-2023	₹28.60	₹28.70	₹27.10	₹27.45	-3.51% [-₹1.00]	56,486
27-Mar-2023	₹28.90	₹29.40	₹28.20	₹28.45	-1.73% [-₹0.50]	28,759
24-Mar-2023	₹30.30	₹30.30	₹28.75	₹28.95	-2.03% [-₹0.60]	41,536
23-Mar-2023	₹30.90	₹30.90	₹29.25	₹29.55	-2.15% [-₹0.65]	18,563
22-Mar-2023	₹30.80	₹30.80	₹29.50	₹30.20	0.33% [₹0.10]	13,813
21-Mar-2023	₹31.20	₹31.20	₹30.05	₹30.10	-0.33% [-₹0.10]	4,537
20-Mar-2023	₹29.45	₹31.60	₹29.45	₹30.20	0.00% [₹0.00]	11,824
17-Mar-2023	₹29.75	₹31.80	₹29.70	₹30.20	2.37% [₹0.70]	1,20,417
16-Mar-2023	₹31.00	₹31.00	₹29.40	₹29.50	-0.84% [-₹0.25]	19,463
15-Mar-2023	₹31.45	₹31.45	₹29.55	₹29.75	-0.50% [-₹0.15]	12,702
14-Mar-2023	₹30.50	₹31.20	₹29.55	₹29.90	-1.16% [-₹0.35]	26,891
13-Mar-2023	₹30.90	₹31.90	₹30.00	₹30.25	-4.57% [-₹1.45]	44,337
10-Mar-2023	₹31.75	₹32.30	₹31.20	₹31.70	0.63% [₹0.20]	23,591
09-Mar-2023	₹33.20	₹33.20	₹31.10	₹31.50	0.96% [₹0.30]	23,901
08-Mar-2023	₹31.00	₹32.40	₹31.00	₹31.20	-1.58% [-₹0.50]	21,042
06-Mar-2023	₹31.25	₹32.85	₹31.25	₹31.70	0.48% [₹0.15]	34,481
03-Mar-2023	₹31.60	₹32.05	₹30.70	₹31.55	1.94% [₹0.60]	21,095
02-Mar-2023	₹30.90	₹31.75	₹30.65	₹30.95	0.16% [₹0.05]	18,201
01-Mar-2023	₹31.60	₹31.60	₹30.50	₹30.90	0.49% [₹0.15]	71,586
28-Feb-2023	₹30.65	₹32.05	₹30.65	₹30.75	0.33% [₹0.10]	18,201
27-Feb-2023	₹31.25	₹32.05	₹30.55	₹30.65	-3.31% [-₹1.05]	17,267
24-Feb-2023	₹32.10	₹33.20	₹31.25	₹31.70	-0.94% [-₹0.30]	9,443
23-Feb-2023	₹31.75	₹32.40	₹31.50	₹32.00	0.95% [₹0.30]	10,126
22-Feb-2023	₹31.65	₹32.30	₹31.55	₹31.70	-1.40% [-₹0.45]	18,622
21-Feb-2023	₹33.10	₹33.10	₹32.00	₹32.15	-1.53% [-₹0.50]	24,631
20-Feb-2023	₹33.70	₹33.70	₹32.60	₹32.65	0.15% [₹0.05]	16,053
17-Feb-2023	₹33.10	₹33.50	₹32.05	₹32.60	-0.76% [-₹0.25]	18,570
16-Feb-2023	₹33.00	₹33.90	₹32.10	₹32.85	0.15% [₹0.05]	35,695
15-Feb-2023	₹33.10	₹34.00	₹31.80	₹32.80	-1.80% [-₹0.60]	51,351
14-Feb-2023	₹35.00	₹35.00	₹33.10	₹33.40	-2.91% [-₹1.00]	29,551
13-Feb-2023	₹36.00	₹36.50	₹33.90	₹34.40	-0.15% [-₹0.05]	95,054
10-Feb-2023	₹36.80	₹36.80	₹33.50	₹34.45	1.17% [₹0.40]	1,63,207
09-Feb-2023	₹35.45	₹35.45	₹33.30	₹34.05	-1.73% [-₹0.60]	29,733
08-Feb-2023	₹33.85	₹35.50	₹33.80	₹34.65	2.82% [₹0.95]	55,496
07-Feb-2023	₹35.45	₹35.85	₹33.10	₹33.70	-3.02% [-₹1.05]	39,919
06-Feb-2023	₹35.95	₹36.60	₹34.40	₹34.75	-3.34% [-₹1.20]	34,516
03-Feb-2023	₹37.10	₹37.25	₹34.65	₹35.95	-0.55% [-₹0.20]	1,05,373
02-Feb-2023	₹32.80	₹37.65	₹32.30	₹36.15	11.92% [₹3.85]	3,66,531
01-Feb-2023	₹35.20	₹36.00	₹31.20	₹32.30	-9.27% [-₹3.30]	1,12,030
31-Jan-2023	₹32.40	₹36.35	₹32.40	₹35.60	10.90% [₹3.50]	3,01,270
30-Jan-2023	₹32.75	₹33.25	₹31.05	₹32.10	-1.98% [-₹0.65]	46,784
27-Jan-2023	₹34.30	₹34.40	₹32.10	₹32.75	-2.82% [-₹0.95]	76,642
25-Jan-2023	₹34.55	₹35.20	₹33.10	₹33.70	-2.46% [-₹0.85]	78,752
24-Jan-2023	₹33.70	₹35.40	₹33.70	₹34.55	1.62% [₹0.55]	59,689
23-Jan-2023	₹35.80	₹35.80	₹33.70	₹34.00	-3.27% [-₹1.15]	81,674
20-Jan-2023	₹36.35	₹38.00	₹34.60	₹35.15	-4.87% [-₹1.80]	1,97,353
19-Jan-2023	₹36.35	₹38.10	₹34.00	₹36.95	2.78% [₹1.00]	7,93,019
18-Jan-2023	₹31.70	₹36.20	₹30.25	₹35.95	19.04% [₹5.75]	11,77,570
17-Jan-2023	₹30.80	₹31.50	₹29.70	₹30.20	-1.95% [-₹0.60]	22,423
16-Jan-2023	₹31.85	₹32.45	₹30.30	₹30.80	-1.91% [-₹0.60]	44,706
13-Jan-2023	₹31.70	₹32.25	₹31.10	₹31.40	-0.79% [-₹0.25]	20,394
12-Jan-2023	₹32.70	₹32.70	₹31.50	₹31.65	-0.78% [-₹0.25]	36,283
11-Jan-2023	₹31.85	₹33.45	₹31.60	₹31.90	-0.16% [-₹0.05]	68,045
10-Jan-2023	₹33.20	₹33.20	₹31.55	₹31.95	-2.59% [-₹0.85]	37,319
09-Jan-2023	₹30.90	₹33.20	₹30.90	₹32.80	7.19% [₹2.20]	1,70,610
06-Jan-2023	₹31.45	₹31.60	₹30.40	₹30.60	-2.39% [-₹0.75]	11,257
05-Jan-2023	₹31.60	₹31.60	₹30.50	₹31.35	1.62% [₹0.50]	17,842
04-Jan-2023	₹31.90	₹31.90	₹30.40	₹30.85	-0.96% [-₹0.30]	44,228
03-Jan-2023	₹32.10	₹32.10	₹30.60	₹31.15	0.00% [₹0.00]	54,577
02-Jan-2023	₹32.60	₹32.75	₹30.60	₹31.15	-1.58% [-₹0.50]	22,263
30-Dec-2022	₹30.05	₹32.80	₹30.05	₹31.65	3.77% [₹1.15]	78,865
29-Dec-2022	₹31.60	₹31.60	₹30.15	₹30.50	-2.40% [-₹0.75]	20,219
28-Dec-2022	₹31.00	₹31.50	₹30.55	₹31.25	0.97% [₹0.30]	52,393
27-Dec-2022	₹29.55	₹31.40	₹28.65	₹30.95	8.60% [₹2.45]	1,35,054
26-Dec-2022	₹28.40	₹28.85	₹26.30	₹28.50	8.37% [₹2.20]	56,289
23-Dec-2022	₹27.05	₹27.80	₹25.80	₹26.30	-6.41% [-₹1.80]	62,888
22-Dec-2022	₹29.90	₹31.25	₹27.50	₹28.10	-5.39% [-₹1.60]	64,267
21-Dec-2022	₹31.50	₹31.90	₹29.40	₹29.70	-5.11% [-₹1.60]	1,43,425
20-Dec-2022	₹31.85	₹31.90	₹31.20	₹31.30	-0.16% [-₹0.05]	31,027
19-Dec-2022	₹31.95	₹32.00	₹31.05	₹31.35	0.00% [₹0.00]	29,960
16-Dec-2022	₹31.70	₹33.00	₹31.30	₹31.35	-1.10% [-₹0.35]	78,752
15-Dec-2022	₹31.40	₹31.95	₹31.40	₹31.70	0.16% [₹0.05]	1,06,127
14-Dec-2022	₹32.05	₹32.05	₹31.30	₹31.65	-0.16% [-₹0.05]	1,69,389
13-Dec-2022	₹32.75	₹33.20	₹31.55	₹31.70	-3.21% [-₹1.05]	1,20,588
12-Dec-2022	₹32.20	₹33.40	₹32.20	₹32.75	-0.61% [-₹0.20]	91,766
09-Dec-2022	₹33.30	₹33.60	₹32.45	₹32.95	0.30% [₹0.10]	1,39,265
08-Dec-2022	₹34.15	₹34.15	₹32.50	₹32.85	-1.79% [-₹0.60]	1,32,508
07-Dec-2022	₹34.50	₹34.50	₹33.35	₹33.45	-1.18% [-₹0.40]	1,38,989
06-Dec-2022	₹34.55	₹34.65	₹33.50	₹33.85	-0.29% [-₹0.10]	2,63,004
05-Dec-2022	₹33.30	₹34.80	₹33.30	₹33.95	1.95% [₹0.65]	1,96,326
02-Dec-2022	₹31.50	₹34.50	₹31.15	₹33.30	6.39% [₹2.00]	3,18,921
01-Dec-2022	₹31.95	₹32.00	₹31.15	₹31.30	-0.79% [-₹0.25]	1,11,819
30-Nov-2022	₹31.55	₹31.85	₹31.35	₹31.55	0.48% [₹0.15]	1,19,058
29-Nov-2022	₹31.70	₹32.15	₹31.10	₹31.40	-0.48% [-₹0.15]	1,05,541
28-Nov-2022	₹32.05	₹32.40	₹31.35	₹31.55	-2.32% [-₹0.75]	1,40,077
25-Nov-2022	₹32.45	₹32.80	₹31.85	₹32.30	1.57% [₹0.50]	1,28,762
24-Nov-2022	₹32.30	₹32.75	₹31.55	₹31.80	-1.55% [-₹0.50]	1,00,879
23-Nov-2022	₹32.90	₹32.90	₹32.00	₹32.30	0.47% [₹0.15]	97,906
22-Nov-2022	₹32.35	₹33.00	₹32.05	₹32.15	-0.16% [-₹0.05]	1,26,871
21-Nov-2022	₹31.25	₹32.55	₹31.15	₹32.20	1.42% [₹0.45]	1,50,278
18-Nov-2022	₹32.35	₹32.75	₹31.05	₹31.75	-1.85% [-₹0.60]	1,72,134
17-Nov-2022	₹32.90	₹33.40	₹32.00	₹32.35	-0.31% [-₹0.10]	1,62,167
14-Nov-2022	₹32.90	₹33.60	₹32.00	₹32.30	-1.82% [-₹0.60]	2,96,124
11-Nov-2022	₹33.50	₹33.80	₹32.55	₹32.90	0.46% [₹0.15]	1,55,743
10-Nov-2022	₹34.90	₹34.90	₹32.50	₹32.75	-2.67% [-₹0.90]	1,96,177
09-Nov-2022	₹34.90	₹34.90	₹33.30	₹33.65	-1.61% [-₹0.55]	2,78,933
07-Nov-2022	₹35.10	₹35.75	₹33.60	₹34.20	-2.56% [-₹0.90]	2,64,813
04-Nov-2022	₹36.20	₹36.20	₹34.80	₹35.10	-1.68% [-₹0.60]	2,62,502
03-Nov-2022	₹34.10	₹36.65	₹33.70	₹35.70	5.47% [₹1.85]	5,89,404
31-Oct-2022	₹32.90	₹36.50	₹32.45	₹35.30	12.24% [₹3.85]	10,01,093
27-Oct-2022	₹34.40	₹34.40	₹32.30	₹32.55	-4.12% [-₹1.40]	2,70,757
25-Oct-2022	₹35.45	₹35.45	₹33.50	₹33.95	-4.23% [-₹1.50]	3,33,168
24-Oct-2022	₹36.05	₹36.75	₹35.20	₹35.45	-1.94% [-₹0.70]	2,63,548
20-Oct-2022	₹39.50	₹40.95	₹37.80	₹38.40	-4.24% [-₹1.70]	4,31,035
19-Oct-2022	₹36.35	₹41.00	₹34.50	₹40.10	-77.77% [-₹140.30]	13,38,148
18-Oct-2022	₹194.00	₹195.00	₹176.10	₹180.40	-5.23% [-₹9.95]	1,32,233
17-Oct-2022	₹193.60	₹195.00	₹188.35	₹190.35	-1.68% [-₹3.25]	37,638
14-Oct-2022	₹196.00	₹199.90	₹191.45	₹193.60	0.75% [₹1.45]	63,725
13-Oct-2022	₹199.00	₹202.35	₹187.15	₹192.15	-3.64% [-₹7.25]	85,165
12-Oct-2022	₹210.00	₹213.95	₹197.05	₹199.40	-3.74% [-₹7.75]	1,03,631
11-Oct-2022	₹205.60	₹217.00	₹205.60	₹207.15	0.75% [₹1.55]	2,70,726
10-Oct-2022	₹207.85	₹211.90	₹200.60	₹205.60	-0.75% [-₹1.55]	1,13,138
07-Oct-2022	₹210.90	₹213.00	₹196.00	₹207.15	0.10% [₹0.20]	4,04,303
06-Oct-2022	₹187.90	₹207.20	₹182.10	₹206.95	19.83% [₹34.25]	6,15,496
04-Oct-2022	₹173.95	₹173.95	₹169.35	₹172.70	1.98% [₹3.35]	4,698
03-Oct-2022	₹171.50	₹174.00	₹168.15	₹169.35	-1.51% [-₹2.60]	4,508
30-Sep-2022	₹171.65	₹173.90	₹169.20	₹171.95	-0.55% [-₹0.95]	6,951
29-Sep-2022	₹175.90	₹182.55	₹171.00	₹172.90	-0.63% [-₹1.10]	38,974
28-Sep-2022	₹166.50	₹174.90	₹162.30	₹174.00	5.87% [₹9.65]	41,362
26-Sep-2022	₹166.55	₹166.65	₹161.15	₹164.50	-1.59% [-₹2.65]	12,674
23-Sep-2022	₹169.00	₹170.20	₹166.05	₹167.15	-1.21% [-₹2.05]	7,795
22-Sep-2022	₹173.25	₹174.35	₹168.10	₹169.20	-1.60% [-₹2.75]	9,344
21-Sep-2022	₹171.00	₹174.95	₹170.05	₹171.95	0.26% [₹0.45]	13,604
20-Sep-2022	₹172.50	₹175.00	₹169.45	₹171.50	-0.44% [-₹0.75]	13,587
19-Sep-2022	₹170.00	₹175.40	₹166.55	₹172.25	2.90% [₹4.85]	19,588
16-Sep-2022	₹173.00	₹173.00	₹165.15	₹167.40	-2.42% [-₹4.15]	20,605
15-Sep-2022	₹174.95	₹174.95	₹171.05	₹171.55	-1.18% [-₹2.05]	13,615
14-Sep-2022	₹172.05	₹175.15	₹172.05	₹173.60	-0.12% [-₹0.20]	13,871
13-Sep-2022	₹175.95	₹178.50	₹172.50	₹173.80	0.55% [₹0.95]	18,707
12-Sep-2022	₹180.00	₹180.00	₹172.05	₹172.85	-0.26% [-₹0.45]	19,608
09-Sep-2022	₹172.85	₹176.30	₹172.50	₹173.30	0.70% [₹1.20]	10,956
08-Sep-2022	₹181.00	₹182.00	₹171.00	₹172.10	-3.69% [-₹6.60]	49,685
07-Sep-2022	₹167.40	₹189.00	₹165.60	₹178.70	8.27% [₹13.65]	2,30,723
06-Sep-2022	₹165.50	₹167.95	₹163.85	₹165.05	0.15% [₹0.25]	16,965
05-Sep-2022	₹164.00	₹166.00	₹164.00	₹164.80	-0.18% [-₹0.30]	3,925
02-Sep-2022	₹166.50	₹166.50	₹163.90	₹165.10	0.12% [₹0.20]	5,290
01-Sep-2022	₹166.60	₹168.50	₹163.90	₹164.90	-0.21% [-₹0.35]	8,620
30-Aug-2022	₹166.25	₹168.15	₹164.70	₹165.25	-0.30% [-₹0.50]	6,221
29-Aug-2022	₹165.00	₹168.75	₹163.00	₹165.75	-1.13% [-₹1.90]	9,011
26-Aug-2022	₹170.95	₹170.95	₹166.05	₹167.65	0.75% [₹1.25]	8,115
25-Aug-2022	₹162.95	₹171.00	₹162.50	₹166.40	1.80% [₹2.95]	24,796
24-Aug-2022	₹160.50	₹165.45	₹160.50	₹163.45	1.58% [₹2.55]	3,736
23-Aug-2022	₹162.85	₹167.00	₹157.65	₹160.90	-0.40% [-₹0.65]	13,936
22-Aug-2022	₹161.65	₹167.00	₹160.00	₹161.55	-2.06% [-₹3.40]	8,279
19-Aug-2022	₹167.30	₹170.90	₹164.25	₹164.95	-0.87% [-₹1.45]	9,771
18-Aug-2022	₹172.35	₹173.05	₹164.30	₹166.40	-2.06% [-₹3.50]	18,012
17-Aug-2022	₹167.15	₹172.80	₹165.00	₹169.90	1.65% [₹2.75]	10,736
16-Aug-2022	₹168.30	₹168.50	₹165.70	₹167.15	-0.68% [-₹1.15]	8,075
12-Aug-2022	₹173.35	₹173.35	₹163.80	₹168.30	-2.07% [-₹3.55]	16,125
11-Aug-2022	₹176.55	₹177.85	₹171.00	₹171.85	-0.92% [-₹1.60]	11,510
10-Aug-2022	₹177.85	₹181.00	₹171.00	₹173.45	-0.66% [-₹1.15]	22,095
05-Aug-2022	₹180.90	₹180.90	₹172.00	₹172.90	-1.57% [-₹2.75]	9,694
04-Aug-2022	₹181.90	₹181.90	₹171.50	₹175.65	-1.29% [-₹2.30]	15,455
03-Aug-2022	₹183.15	₹183.15	₹175.50	₹177.95	-3.16% [-₹5.80]	11,457
02-Aug-2022	₹187.55	₹187.55	₹182.95	₹183.75	-0.33% [-₹0.60]	21,219
01-Aug-2022	₹180.00	₹190.35	₹175.60	₹184.35	9.05% [₹15.30]	1,04,416
29-Jul-2022	₹170.15	₹176.00	₹168.00	₹169.05	-0.62% [-₹1.05]	26,655
28-Jul-2022	₹170.10	₹182.80	₹169.50	₹170.10	-2.61% [-₹4.55]	8,112
27-Jul-2022	₹167.00	₹178.00	₹166.25	₹174.65	3.28% [₹5.55]	14,676
26-Jul-2022	₹168.45	₹178.15	₹165.60	₹169.10	-2.17% [-₹3.75]	29,799
25-Jul-2022	₹182.90	₹183.05	₹170.15	₹172.85	-4.19% [-₹7.55]	15,499
22-Jul-2022	₹183.30	₹183.80	₹175.35	₹180.40	0.39% [₹0.70]	25,726
21-Jul-2022	₹177.65	₹184.00	₹177.65	₹179.70	0.11% [₹0.20]	24,250
20-Jul-2022	₹181.80	₹182.90	₹175.05	₹179.50	0.79% [₹1.40]	85,270
19-Jul-2022	₹177.70	₹180.50	₹174.25	₹178.10	0.88% [₹1.55]	52,791
18-Jul-2022	₹168.00	₹181.65	₹168.00	₹176.55	7.75% [₹12.70]	1,69,969
15-Jul-2022	₹165.10	₹166.50	₹162.10	₹163.85	-0.15% [-₹0.25]	12,134
14-Jul-2022	₹165.15	₹166.90	₹163.00	₹164.10	-0.64% [-₹1.05]	11,229
13-Jul-2022	₹169.35	₹173.05	₹163.20	₹165.15	-2.48% [-₹4.20]	21,700
12-Jul-2022	₹172.95	₹174.35	₹162.00	₹169.35	-1.28% [-₹2.20]	44,470
11-Jul-2022	₹177.60	₹179.05	₹168.15	₹171.55	-2.25% [-₹3.95]	30,502
08-Jul-2022	₹168.55	₹181.50	₹168.55	₹175.50	4.15% [₹7.00]	93,736
07-Jul-2022	₹171.65	₹173.70	₹166.85	₹168.50	-1.12% [-₹1.90]	30,012
06-Jul-2022	₹157.70	₹172.40	₹157.50	₹170.40	8.02% [₹12.65]	1,09,230
05-Jul-2022	₹170.00	₹170.00	₹155.25	₹157.75	-7.99% [-₹13.70]	43,983
04-Jul-2022	₹165.05	₹180.10	₹165.00	₹171.45	7.56% [₹12.05]	1,78,650
01-Jul-2022	₹135.00	₹161.95	₹134.95	₹159.40	17.68% [₹23.95]	88,166
30-Jun-2022	₹131.80	₹138.00	₹131.75	₹135.45	1.61% [₹2.15]	2,973
29-Jun-2022	₹131.95	₹133.90	₹130.00	₹133.30	-0.04% [-₹0.05]	1,388
28-Jun-2022	₹136.55	₹143.90	₹130.90	₹133.35	-0.45% [-₹0.60]	6,168
27-Jun-2022	₹124.50	₹142.35	₹124.45	₹133.95	9.66% [₹11.80]	14,647
24-Jun-2022	₹121.00	₹125.00	₹121.00	₹122.15	2.56% [₹3.05]	25,405
22-Jun-2022	₹122.75	₹125.00	₹117.15	₹118.45	-2.91% [-₹3.55]	10,023
21-Jun-2022	₹127.25	₹127.25	₹121.15	₹122.00	0.83% [₹1.00]	3,575
20-Jun-2022	₹127.70	₹128.00	₹120.50	₹121.00	-6.24% [-₹8.05]	4,127
17-Jun-2022	₹141.95	₹141.95	₹125.10	₹129.05	-1.83% [-₹2.40]	49,056
16-Jun-2022	₹135.55	₹143.10	₹131.10	₹131.45	-2.95% [-₹4.00]	2,260
15-Jun-2022	₹137.75	₹138.35	₹133.25	₹135.45	-0.33% [-₹0.45]	2,782
14-Jun-2022	₹136.55	₹138.30	₹135.00	₹135.90	-0.95% [-₹1.30]	4,875
13-Jun-2022	₹138.35	₹143.90	₹135.95	₹137.20	-5.25% [-₹7.60]	11,348
10-Jun-2022	₹143.00	₹146.05	₹140.15	₹144.80	-0.14% [-₹0.20]	10,687
09-Jun-2022	₹145.00	₹148.00	₹140.05	₹145.00	3.42% [₹4.80]	17,637
08-Jun-2022	₹138.00	₹148.95	₹138.00	₹140.20	-0.21% [-₹0.30]	4,234
07-Jun-2022	₹139.85	₹147.00	₹137.25	₹140.50	1.66% [₹2.30]	25,107
06-Jun-2022	₹132.10	₹139.95	₹130.95	₹138.20	3.48% [₹4.65]	8,104
03-Jun-2022	₹135.00	₹136.05	₹132.00	₹133.55	-0.60% [-₹0.80]	6,655
02-Jun-2022	₹137.80	₹137.80	₹132.50	₹134.35	0.26% [₹0.35]	3,276
01-Jun-2022	₹138.80	₹139.95	₹133.10	₹134.00	-1.36% [-₹1.85]	6,369
31-May-2022	₹134.00	₹139.55	₹129.70	₹135.85	2.07% [₹2.75]	9,422
30-May-2022	₹130.00	₹136.45	₹130.00	₹133.10	2.38% [₹3.10]	6,819
27-May-2022	₹134.40	₹134.50	₹129.50	₹130.00	3.13% [₹3.95]	3,966
26-May-2022	₹130.45	₹134.35	₹121.80	₹126.05	-4.90% [-₹6.50]	12,173
25-May-2022	₹139.85	₹139.85	₹131.15	₹132.55	-3.53% [-₹4.85]	4,487
24-May-2022	₹142.00	₹142.00	₹135.35	₹137.40	-1.51% [-₹2.10]	5,202
23-May-2022	₹142.35	₹142.35	₹137.55	₹139.50	-0.04% [-₹0.05]	3,423
20-May-2022	₹139.65	₹142.75	₹136.05	₹139.55	4.57% [₹6.10]	12,590
19-May-2022	₹133.00	₹140.85	₹127.10	₹133.45	-0.60% [-₹0.80]	8,345
18-May-2022	₹133.00	₹140.05	₹133.00	₹134.25	0.52% [₹0.70]	12,489
17-May-2022	₹137.70	₹137.70	₹127.00	₹133.55	5.16% [₹6.55]	9,349
16-May-2022	₹132.90	₹132.90	₹123.55	₹127.00	3.55% [₹4.35]	6,200
13-May-2022	₹131.85	₹131.90	₹121.30	₹122.65	-0.53% [-₹0.65]	6,283
12-May-2022	₹125.00	₹125.20	₹120.30	₹123.30	-2.61% [-₹3.30]	6,858
11-May-2022	₹140.00	₹140.85	₹124.00	₹126.60	-8.53% [-₹11.80]	29,395
10-May-2022	₹138.20	₹142.95	₹135.10	₹138.40	2.06% [₹2.80]	7,139
09-May-2022	₹149.95	₹149.95	₹130.35	₹135.60	-4.54% [-₹6.45]	22,385
06-May-2022	₹141.50	₹147.00	₹137.65	₹142.05	-2.44% [-₹3.55]	10,205
05-May-2022	₹145.00	₹149.80	₹143.55	₹145.60	0.48% [₹0.70]	8,944
04-May-2022	₹146.90	₹147.15	₹143.05	₹144.90	-1.36% [-₹2.00]	10,159
02-May-2022	₹148.05	₹153.65	₹143.60	₹146.90	-2.39% [-₹3.60]	13,834
29-Apr-2022	₹154.00	₹159.05	₹149.25	₹150.50	-1.67% [-₹2.55]	18,027
28-Apr-2022	₹164.75	₹164.75	₹152.15	₹153.05	-3.83% [-₹6.10]	17,599
27-Apr-2022	₹152.15	₹162.45	₹151.25	₹159.15	1.69% [₹2.65]	43,844
26-Apr-2022	₹170.00	₹175.80	₹152.00	₹156.50	-6.82% [-₹11.45]	1,00,183
25-Apr-2022	₹180.00	₹180.00	₹167.00	₹167.95	-7.34% [-₹13.30]	1,46,609
22-Apr-2022	₹152.15	₹182.50	₹151.65	₹181.25	19.17% [₹29.15]	7,55,502
21-Apr-2022	₹148.10	₹157.60	₹148.10	₹152.10	2.74% [₹4.05]	23,639
20-Apr-2022	₹148.85	₹155.05	₹142.90	₹148.05	3.79% [₹5.40]	23,017
19-Apr-2022	₹143.00	₹154.35	₹140.10	₹142.65	-0.59% [-₹0.85]	44,695
18-Apr-2022	₹142.65	₹147.90	₹142.05	₹143.50	-3.27% [-₹4.85]	5,417
13-Apr-2022	₹151.25	₹154.75	₹147.20	₹148.35	-0.10% [-₹0.15]	19,363
12-Apr-2022	₹151.00	₹159.00	₹145.50	₹148.50	-0.34% [-₹0.50]	18,649
11-Apr-2022	₹156.00	₹157.60	₹147.00	₹149.00	-4.12% [-₹6.40]	15,400
08-Apr-2022	₹161.05	₹162.00	₹154.00	₹155.40	-4.25% [-₹6.90]	40,638
07-Apr-2022	₹140.00	₹165.80	₹135.85	₹162.30	16.68% [₹23.20]	2,17,907
06-Apr-2022	₹130.10	₹140.45	₹128.60	₹139.10	6.71% [₹8.75]	22,018
05-Apr-2022	₹134.35	₹134.60	₹129.00	₹130.35	-2.21% [-₹2.95]	19,925
04-Apr-2022	₹126.90	₹134.80	₹125.25	₹133.30	7.67% [₹9.50]	34,292
01-Apr-2022	₹121.30	₹125.00	₹119.65	₹123.80	5.41% [₹6.35]	15,978
31-Mar-2022	₹121.35	₹123.90	₹117.05	₹117.45	-1.47% [-₹1.75]	14,876
30-Mar-2022	₹118.95	₹121.15	₹117.65	₹119.20	2.36% [₹2.75]	42,592
29-Mar-2022	₹125.10	₹125.10	₹116.10	₹116.45	-3.44% [-₹4.15]	22,923
28-Mar-2022	₹122.20	₹127.00	₹119.00	₹120.60	-2.07% [-₹2.55]	15,288
25-Mar-2022	₹124.00	₹126.90	₹122.55	₹123.15	-1.16% [-₹1.45]	9,551
24-Mar-2022	₹126.50	₹128.00	₹124.30	₹124.60	0.24% [₹0.30]	9,544
23-Mar-2022	₹126.70	₹127.95	₹124.00	₹124.30	-2.13% [-₹2.70]	7,599
22-Mar-2022	₹130.10	₹130.10	₹125.60	₹127.00	-0.43% [-₹0.55]	5,899
21-Mar-2022	₹127.00	₹129.00	₹125.00	₹127.55	1.31% [₹1.65]	18,519
17-Mar-2022	₹123.00	₹126.95	₹123.00	₹125.90	3.03% [₹3.70]	8,456
16-Mar-2022	₹126.60	₹126.60	₹121.25	₹122.20	1.24% [₹1.50]	12,032
15-Mar-2022	₹123.10	₹125.90	₹120.00	₹120.70	-1.79% [-₹2.20]	13,587
14-Mar-2022	₹127.25	₹127.25	₹122.00	₹122.90	-2.31% [-₹2.90]	7,050
11-Mar-2022	₹122.55	₹128.50	₹122.55	₹125.80	-0.20% [-₹0.25]	6,569
10-Mar-2022	₹126.90	₹126.90	₹120.75	₹126.05	5.09% [₹6.10]	17,118
09-Mar-2022	₹124.80	₹124.80	₹116.65	₹119.95	0.33% [₹0.40]	7,553
08-Mar-2022	₹121.40	₹121.55	₹116.80	₹119.55	3.28% [₹3.80]	4,952
04-Mar-2022	₹126.00	₹126.85	₹116.20	₹120.85	-1.35% [-₹1.65]	9,868
03-Mar-2022	₹123.55	₹127.50	₹121.15	₹122.50	0.57% [₹0.70]	12,623
02-Mar-2022	₹127.35	₹129.05	₹120.30	₹121.80	-2.83% [-₹3.55]	19,993
28-Feb-2022	₹117.85	₹139.50	₹110.00	₹125.35	6.68% [₹7.85]	76,548
25-Feb-2022	₹116.00	₹122.90	₹115.95	₹117.50	6.05% [₹6.70]	10,353
24-Feb-2022	₹125.35	₹125.40	₹109.00	₹110.80	-12.34% [-₹15.60]	30,155
23-Feb-2022	₹128.60	₹130.50	₹125.20	₹126.40	2.68% [₹3.30]	12,403
22-Feb-2022	₹130.00	₹130.00	₹113.85	₹123.10	-3.41% [-₹4.35]	13,286
21-Feb-2022	₹130.55	₹133.10	₹125.25	₹127.45	-2.90% [-₹3.80]	10,142
18-Feb-2022	₹135.95	₹136.00	₹130.20	₹131.25	-3.42% [-₹4.65]	8,253
17-Feb-2022	₹132.90	₹137.95	₹132.00	₹135.90	2.18% [₹2.90]	13,138
16-Feb-2022	₹136.05	₹137.75	₹131.75	₹133.00	0.72% [₹0.95]	21,382
15-Feb-2022	₹137.35	₹144.95	₹130.25	₹132.05	-3.51% [-₹4.80]	35,097
14-Feb-2022	₹138.15	₹144.80	₹134.70	₹136.85	-6.94% [-₹10.20]	19,326
11-Feb-2022	₹156.90	₹156.90	₹146.25	₹147.05	-5.49% [-₹8.55]	20,906
10-Feb-2022	₹156.30	₹156.30	₹150.25	₹155.60	1.37% [₹2.10]	32,779
09-Feb-2022	₹153.00	₹155.55	₹149.00	₹153.50	0.59% [₹0.90]	23,378
08-Feb-2022	₹151.85	₹154.80	₹149.40	₹152.60	4.13% [₹6.05]	30,807
07-Feb-2022	₹150.35	₹156.75	₹142.75	₹146.55	-6.42% [-₹10.05]	83,537
04-Feb-2022	₹158.90	₹161.40	₹155.90	₹156.60	-0.51% [-₹0.80]	3,683
03-Feb-2022	₹158.55	₹164.30	₹156.55	₹157.40	-0.38% [-₹0.60]	20,805
02-Feb-2022	₹155.00	₹163.00	₹154.25	₹158.00	1.51% [₹2.35]	19,949
01-Feb-2022	₹163.90	₹163.90	₹154.90	₹155.65	-2.51% [-₹4.00]	5,670
31-Jan-2022	₹158.50	₹161.60	₹156.15	₹159.65	3.70% [₹5.70]	8,574
28-Jan-2022	₹160.50	₹160.50	₹151.30	₹153.95	-1.19% [-₹1.85]	11,878
27-Jan-2022	₹157.00	₹158.15	₹154.50	₹155.80	0.06% [₹0.10]	6,203
25-Jan-2022	₹155.10	₹157.35	₹150.00	₹155.70	-0.32% [-₹0.50]	6,240
24-Jan-2022	₹161.50	₹165.75	₹154.05	₹156.20	-5.76% [-₹9.55]	10,823
21-Jan-2022	₹167.05	₹168.75	₹165.00	₹165.75	-2.84% [-₹4.85]	7,678
20-Jan-2022	₹168.00	₹172.15	₹167.45	₹170.60	0.89% [₹1.50]	12,927
19-Jan-2022	₹167.05	₹169.85	₹163.00	₹169.10	1.05% [₹1.75]	12,335
18-Jan-2022	₹171.60	₹172.00	₹166.00	₹167.35	-1.03% [-₹1.75]	12,955
17-Jan-2022	₹170.00	₹175.00	₹168.60	₹169.10	-0.29% [-₹0.50]	25,437
14-Jan-2022	₹165.00	₹174.00	₹161.80	₹169.60	5.47% [₹8.80]	61,084
13-Jan-2022	₹169.65	₹169.65	₹160.05	₹160.80	-1.23% [-₹2.00]	19,439
12-Jan-2022	₹161.40	₹166.95	₹161.30	₹162.80	-1.30% [-₹2.15]	12,316
11-Jan-2022	₹163.05	₹166.75	₹162.25	₹164.95	-0.84% [-₹1.40]	13,470
10-Jan-2022	₹161.90	₹169.70	₹159.00	₹166.35	5.38% [₹8.50]	20,076
07-Jan-2022	₹167.90	₹167.90	₹156.00	₹157.85	-1.74% [-₹2.80]	17,972
06-Jan-2022	₹161.95	₹166.55	₹158.55	₹160.65	-2.19% [-₹3.60]	11,154
05-Jan-2022	₹167.75	₹167.75	₹163.05	₹164.25	-1.20% [-₹2.00]	5,728
04-Jan-2022	₹166.80	₹167.60	₹163.20	₹166.25	0.67% [₹1.10]	5,910
03-Jan-2022	₹166.85	₹172.00	₹160.05	₹165.15	-0.54% [-₹0.90]	19,749
31-Dec-2021	₹165.45	₹173.40	₹163.05	₹166.05	0.73% [₹1.20]	25,600
30-Dec-2021	₹166.95	₹166.95	₹162.05	₹164.85	0.12% [₹0.20]	45,600
29-Dec-2021	₹162.80	₹166.00	₹160.00	₹164.65	2.14% [₹3.45]	7,390
28-Dec-2021	₹162.00	₹167.90	₹160.00	₹161.20	0.40% [₹0.65]	10,002
27-Dec-2021	₹169.80	₹169.80	₹159.50	₹160.55	-1.20% [-₹1.95]	12,828
24-Dec-2021	₹163.70	₹171.50	₹156.35	₹162.50	2.27% [₹3.60]	6,882
23-Dec-2021	₹164.80	₹164.80	₹158.20	₹158.90	0.13% [₹0.20]	11,444
22-Dec-2021	₹160.00	₹162.60	₹157.75	₹158.70	0.03% [₹0.05]	5,830
21-Dec-2021	₹152.80	₹160.00	₹152.80	₹158.65	5.45% [₹8.20]	6,704
20-Dec-2021	₹166.00	₹166.00	₹148.00	₹150.45	-6.70% [-₹10.80]	18,458
17-Dec-2021	₹165.60	₹168.90	₹160.35	₹161.25	-2.92% [-₹4.85]	9,560
16-Dec-2021	₹172.10	₹172.15	₹164.50	₹166.10	-0.69% [-₹1.15]	5,270
15-Dec-2021	₹173.50	₹173.50	₹166.30	₹167.25	-0.54% [-₹0.90]	8,698
14-Dec-2021	₹172.00	₹172.00	₹167.10	₹168.15	-1.15% [-₹1.95]	11,752
13-Dec-2021	₹174.90	₹174.90	₹168.65	₹170.10	0.38% [₹0.65]	7,431
10-Dec-2021	₹173.00	₹173.00	₹156.55	₹169.45	-0.47% [-₹0.80]	12,123
09-Dec-2021	₹168.55	₹172.40	₹168.55	₹170.25	1.16% [₹1.95]	6,196
08-Dec-2021	₹170.70	₹174.30	₹166.60	₹168.30	-0.47% [-₹0.80]	15,346
07-Dec-2021	₹169.90	₹176.75	₹166.55	₹169.10	0.12% [₹0.20]	8,288
06-Dec-2021	₹175.35	₹175.40	₹168.15	₹168.90	-1.46% [-₹2.50]	8,984
03-Dec-2021	₹173.20	₹175.95	₹171.00	₹171.40	-1.27% [-₹2.20]	12,847
02-Dec-2021	₹174.45	₹175.75	₹172.20	₹173.60	0.81% [₹1.40]	7,763
01-Dec-2021	₹171.00	₹176.05	₹170.00	₹172.20	0.85% [₹1.45]	12,112