Vedanta Limited [VEDL]

Metals & Mining

31-Mar-2023
Open : ₹284.95
High : ₹285.00
Low : ₹273.00
Close : ₹274.45
-2.59% [-₹7.30]

Moving Average

NameValueAction
Simple Moving Average (9) 277.02 Sell
Simple Moving Average (21) 279.59 Sell
Simple Moving Average (25) 280.98 Sell
Simple Moving Average (50) 299.50 Sell
Simple Moving Average (100) 305.10 Sell
Simple Moving Average (200) 285.13 Sell
NameValueAction
Exponential Moving Average (9) 276.97 Sell
Exponential Moving Average (21) 281.78 Sell
Exponential Moving Average (25) 283.61 Sell
Exponential Moving Average (50) 291.91 Sell
Exponential Moving Average (100) 296.47 Sell
Exponential Moving Average (200) 306.45 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 281.05 - -
R3 293.97 289.48 277.75 292.45 -
R2 289.48 284.90 276.65 288.73 -
R1 281.97 282.07 275.55 280.45 279.73
P 277.48 277.48 277.48 276.73 276.36
S1 269.97 272.90 273.35 268.45 267.73
S2 265.48 270.07 272.25 288.73 -
S3 257.97 265.48 271.15 256.45 -
S4 - - 267.85 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹284.95 ₹285.00 ₹273.00 ₹274.45 -2.59% [-₹7.30] 4,15,62,626
29-Mar-2023 ₹277.00 ₹282.45 ₹272.90 ₹281.75 2.73% [₹7.50] 2,47,28,158
28-Mar-2023 ₹274.80 ₹275.80 ₹270.00 ₹274.25 0.55% [₹1.50] 1,08,05,861
27-Mar-2023 ₹271.50 ₹274.20 ₹269.55 ₹272.75 1.11% [₹3.00] 92,42,191
24-Mar-2023 ₹279.00 ₹279.50 ₹268.25 ₹269.75 -0.55% [-₹1.50] 2,11,08,973
23-Mar-2023 ₹285.00 ₹285.00 ₹267.25 ₹271.25 -4.94% [-₹14.10] 3,16,34,089
22-Mar-2023 ₹285.00 ₹287.80 ₹280.10 ₹285.35 0.58% [₹1.65] 93,06,264
21-Mar-2023 ₹282.00 ₹284.40 ₹281.20 ₹283.70 1.36% [₹3.80] 46,62,762
20-Mar-2023 ₹281.05 ₹283.30 ₹275.00 ₹279.90 -1.62% [-₹4.60] 80,43,963
17-Mar-2023 ₹280.00 ₹286.80 ₹277.50 ₹284.50 3.44% [₹9.45] 1,44,20,400
16-Mar-2023 ₹276.90 ₹278.75 ₹268.80 ₹275.05 -1.91% [-₹5.35] 1,16,92,502
15-Mar-2023 ₹283.05 ₹284.90 ₹279.70 ₹280.40 0.36% [₹1.00] 63,45,240
14-Mar-2023 ₹281.75 ₹281.75 ₹275.55 ₹279.40 0.22% [₹0.60] 80,27,650
13-Mar-2023 ₹277.95 ₹287.40 ₹275.65 ₹278.80 -0.38% [-₹1.05] 1,11,22,038
10-Mar-2023 ₹280.90 ₹284.95 ₹272.55 ₹279.85 -1.98% [-₹5.65] 1,20,81,164
09-Mar-2023 ₹287.00 ₹290.80 ₹284.60 ₹285.50 0.16% [₹0.45] 61,75,922
08-Mar-2023 ₹283.90 ₹285.55 ₹277.35 ₹285.05 -0.66% [-₹1.90] 91,59,693
06-Mar-2023 ₹292.50 ₹294.60 ₹286.20 ₹286.95 -0.80% [-₹2.30] 1,06,87,170
03-Mar-2023 ₹276.90 ₹290.90 ₹276.55 ₹289.25 5.22% [₹14.35] 1,61,06,822
02-Mar-2023 ₹280.00 ₹282.05 ₹273.70 ₹274.90 -1.33% [-₹3.70] 1,19,79,398
01-Mar-2023 ₹267.05 ₹279.90 ₹266.15 ₹278.60 3.82% [₹10.25] 1,87,28,209
28-Feb-2023 ₹282.10 ₹282.85 ₹261.95 ₹268.35 -6.61% [-₹19.00] 5,10,08,515
27-Feb-2023 ₹293.95 ₹293.95 ₹280.75 ₹287.35 -2.41% [-₹7.10] 1,06,21,491
24-Feb-2023 ₹303.90 ₹304.85 ₹292.00 ₹294.45 -2.79% [-₹8.45] 1,04,91,706
23-Feb-2023 ₹302.55 ₹306.75 ₹301.65 ₹302.90 -0.12% [-₹0.35] 45,84,146
22-Feb-2023 ₹306.85 ₹307.85 ₹301.15 ₹303.25 -1.56% [-₹4.80] 61,66,923
21-Feb-2023 ₹311.65 ₹313.90 ₹307.00 ₹308.05 -0.90% [-₹2.80] 63,36,180
20-Feb-2023 ₹313.35 ₹315.70 ₹310.15 ₹310.85 -1.00% [-₹3.15] 52,64,100
17-Feb-2023 ₹314.85 ₹317.90 ₹313.00 ₹314.00 -0.27% [-₹0.85] 42,91,109
16-Feb-2023 ₹315.90 ₹316.75 ₹314.10 ₹314.85 0.59% [₹1.85] 43,66,228
15-Feb-2023 ₹313.90 ₹315.80 ₹311.10 ₹313.00 -0.38% [-₹1.20] 58,10,417
14-Feb-2023 ₹310.00 ₹314.75 ₹309.10 ₹314.20 1.77% [₹5.45] 65,66,932
13-Feb-2023 ₹311.00 ₹314.80 ₹308.00 ₹308.75 -0.63% [-₹1.95] 51,88,595
10-Feb-2023 ₹310.00 ₹311.70 ₹307.50 ₹310.70 0.19% [₹0.60] 42,35,865
09-Feb-2023 ₹314.95 ₹315.70 ₹309.00 ₹310.10 -1.27% [-₹4.00] 52,02,003
08-Feb-2023 ₹309.50 ₹315.50 ₹309.45 ₹314.10 1.93% [₹5.95] 78,19,410
07-Feb-2023 ₹306.00 ₹308.95 ₹299.15 ₹308.15 0.62% [₹1.90] 1,04,73,033
06-Feb-2023 ₹314.30 ₹314.90 ₹305.00 ₹306.25 -2.56% [-₹8.05] 72,44,255
03-Feb-2023 ₹320.50 ₹322.85 ₹308.00 ₹314.30 -3.90% [-₹12.75] 1,13,62,212
02-Feb-2023 ₹329.00 ₹334.75 ₹322.50 ₹327.05 -0.29% [-₹0.95] 1,13,08,985
01-Feb-2023 ₹337.00 ₹338.25 ₹321.35 ₹328.00 -1.32% [-₹4.40] 1,17,27,712
31-Jan-2023 ₹323.25 ₹336.50 ₹322.15 ₹332.40 3.26% [₹10.50] 1,25,59,707
30-Jan-2023 ₹320.00 ₹324.85 ₹316.35 ₹321.90 0.67% [₹2.15] 95,62,174
27-Jan-2023 ₹328.00 ₹329.50 ₹313.45 ₹319.75 -1.99% [-₹6.50] 1,16,70,027
25-Jan-2023 ₹330.00 ₹332.70 ₹324.60 ₹326.25 -1.03% [-₹3.40] 70,49,679
24-Jan-2023 ₹331.20 ₹331.85 ₹327.30 ₹329.65 0.15% [₹0.50] 51,23,504
23-Jan-2023 ₹330.95 ₹334.45 ₹328.45 ₹329.15 -0.53% [-₹1.75] 46,86,210
20-Jan-2023 ₹337.60 ₹340.75 ₹330.05 ₹330.90 0.03% [₹0.10] 1,90,53,763
19-Jan-2023 ₹323.60 ₹334.00 ₹321.55 ₹330.80 2.05% [₹6.65] 1,42,18,085
18-Jan-2023 ₹318.50 ₹325.80 ₹318.25 ₹324.15 1.95% [₹6.20] 1,22,39,219
17-Jan-2023 ₹317.10 ₹318.50 ₹313.50 ₹317.95 0.27% [₹0.85] 41,46,953
16-Jan-2023 ₹320.80 ₹321.00 ₹314.50 ₹317.10 -0.66% [-₹2.10] 52,28,181
13-Jan-2023 ₹317.00 ₹322.00 ₹316.30 ₹319.20 0.82% [₹2.60] 84,46,441
12-Jan-2023 ₹320.00 ₹320.00 ₹314.60 ₹316.60 -0.49% [-₹1.55] 40,51,242
11-Jan-2023 ₹317.15 ₹320.05 ₹316.50 ₹318.15 0.66% [₹2.10] 61,83,545
10-Jan-2023 ₹317.50 ₹319.70 ₹313.00 ₹316.05 0.17% [₹0.55] 82,69,189
09-Jan-2023 ₹312.20 ₹316.90 ₹312.20 ₹315.50 1.89% [₹5.85] 63,56,082
06-Jan-2023 ₹312.25 ₹314.50 ₹308.60 ₹309.65 -0.55% [-₹1.70] 49,71,988
05-Jan-2023 ₹310.00 ₹312.00 ₹307.45 ₹311.35 0.99% [₹3.05] 65,89,413
04-Jan-2023 ₹318.00 ₹318.40 ₹306.20 ₹308.30 -3.52% [-₹11.25] 1,60,35,314
03-Jan-2023 ₹316.10 ₹321.60 ₹314.25 ₹319.55 1.09% [₹3.45] 1,06,80,716
02-Jan-2023 ₹309.95 ₹318.00 ₹309.20 ₹316.10 2.50% [₹7.70] 1,34,87,019
30-Dec-2022 ₹309.50 ₹313.85 ₹307.40 ₹308.40 0.42% [₹1.30] 63,18,160
29-Dec-2022 ₹303.05 ₹308.50 ₹301.05 ₹307.10 0.72% [₹2.20] 68,37,877
28-Dec-2022 ₹306.95 ₹306.95 ₹304.10 ₹304.90 -0.89% [-₹2.75] 53,13,187
27-Dec-2022 ₹299.10 ₹309.00 ₹299.00 ₹307.65 3.90% [₹11.55] 1,12,51,874
26-Dec-2022 ₹285.75 ₹297.45 ₹281.80 ₹296.10 3.82% [₹10.90] 76,69,940
23-Dec-2022 ₹299.00 ₹300.85 ₹283.95 ₹285.20 -5.58% [-₹16.85] 1,18,59,798
22-Dec-2022 ₹305.70 ₹307.45 ₹298.45 ₹302.05 -0.38% [-₹1.15] 90,75,631
21-Dec-2022 ₹313.65 ₹314.90 ₹300.05 ₹303.20 -2.85% [-₹8.90] 1,09,96,743
20-Dec-2022 ₹313.90 ₹314.40 ₹307.10 ₹312.10 -0.72% [-₹2.25] 74,95,069
19-Dec-2022 ₹308.90 ₹315.00 ₹308.50 ₹314.35 2.13% [₹6.55] 51,48,697
16-Dec-2022 ₹310.00 ₹314.80 ₹307.00 ₹307.80 -1.01% [-₹3.15] 76,09,735
15-Dec-2022 ₹315.00 ₹317.00 ₹310.30 ₹310.95 -1.61% [-₹5.10] 58,46,776
14-Dec-2022 ₹314.50 ₹318.00 ₹314.00 ₹316.05 0.93% [₹2.90] 78,78,753
13-Dec-2022 ₹310.25 ₹316.15 ₹309.90 ₹313.15 1.38% [₹4.25] 81,77,297
12-Dec-2022 ₹308.70 ₹309.60 ₹299.55 ₹308.90 0.02% [₹0.05] 84,76,131
09-Dec-2022 ₹316.00 ₹317.50 ₹306.00 ₹308.85 -1.59% [-₹5.00] 76,43,243
08-Dec-2022 ₹312.70 ₹316.50 ₹311.10 ₹313.85 0.30% [₹0.95] 57,63,591
07-Dec-2022 ₹315.00 ₹315.50 ₹311.15 ₹312.90 -0.49% [-₹1.55] 55,52,148
06-Dec-2022 ₹318.50 ₹318.90 ₹313.10 ₹314.45 -1.50% [-₹4.80] 76,93,396
05-Dec-2022 ₹315.50 ₹322.20 ₹315.10 ₹319.25 1.72% [₹5.40] 1,70,18,137
02-Dec-2022 ₹310.15 ₹315.85 ₹308.40 ₹313.85 1.16% [₹3.60] 1,45,26,593
01-Dec-2022 ₹306.00 ₹312.50 ₹304.70 ₹310.25 1.94% [₹5.90] 1,42,08,907
30-Nov-2022 ₹301.00 ₹307.15 ₹300.65 ₹304.35 0.83% [₹2.50] 1,03,00,275
29-Nov-2022 ₹296.00 ₹302.95 ₹295.00 ₹301.85 -2.80% [-₹8.70] 1,41,84,054
28-Nov-2022 ₹317.50 ₹317.85 ₹309.65 ₹310.55 -1.90% [-₹6.00] 1,68,90,293
25-Nov-2022 ₹312.50 ₹317.35 ₹309.60 ₹316.55 1.82% [₹5.65] 1,15,46,335
24-Nov-2022 ₹308.95 ₹311.40 ₹307.75 ₹310.90 0.99% [₹3.05] 97,54,111
23-Nov-2022 ₹313.50 ₹313.50 ₹304.65 ₹307.85 -0.73% [-₹2.25] 1,93,47,161
22-Nov-2022 ₹309.45 ₹311.90 ₹306.55 ₹310.10 0.71% [₹2.20] 99,90,931
21-Nov-2022 ₹313.90 ₹313.90 ₹306.50 ₹307.90 -0.81% [-₹2.50] 1,19,79,024
18-Nov-2022 ₹312.40 ₹317.35 ₹308.40 ₹310.40 1.01% [₹3.10] 1,87,74,925
17-Nov-2022 ₹311.50 ₹311.50 ₹303.60 ₹307.30 -1.49% [-₹4.65] 1,00,16,310
14-Nov-2022 ₹315.00 ₹321.00 ₹313.05 ₹314.75 0.75% [₹2.35] 1,98,02,445
11-Nov-2022 ₹311.15 ₹315.00 ₹309.00 ₹312.40 1.71% [₹5.25] 1,52,76,115
10-Nov-2022 ₹304.40 ₹309.75 ₹304.00 ₹307.15 -0.15% [-₹0.45] 87,23,702
09-Nov-2022 ₹307.85 ₹314.80 ₹302.15 ₹307.60 0.34% [₹1.05] 2,07,64,922
07-Nov-2022 ₹324.45 ₹324.45 ₹298.55 ₹306.55 -4.78% [-₹15.40] 3,88,54,124
04-Nov-2022 ₹303.50 ₹324.60 ₹303.50 ₹321.95 6.29% [₹19.05] 5,21,29,584
03-Nov-2022 ₹292.50 ₹304.30 ₹292.50 ₹302.90 1.90% [₹5.65] 1,96,90,261
31-Oct-2022 ₹274.00 ₹284.95 ₹273.80 ₹280.80 -1.42% [-₹4.05] 1,25,99,029
27-Oct-2022 ₹284.10 ₹292.40 ₹284.00 ₹288.35 2.98% [₹8.35] 1,43,36,599
25-Oct-2022 ₹282.00 ₹282.40 ₹278.70 ₹280.00 -0.62% [-₹1.75] 53,39,921
24-Oct-2022 ₹282.70 ₹282.70 ₹280.50 ₹281.75 0.59% [₹1.65] 16,07,171
20-Oct-2022 ₹275.40 ₹283.85 ₹273.70 ₹282.85 2.02% [₹5.60] 56,55,577
19-Oct-2022 ₹281.00 ₹282.95 ₹276.30 ₹277.25 -0.88% [-₹2.45] 50,47,001
18-Oct-2022 ₹282.50 ₹284.40 ₹279.00 ₹279.70 -0.12% [-₹0.35] 60,76,753
17-Oct-2022 ₹285.75 ₹285.80 ₹277.65 ₹280.05 -2.71% [-₹7.80] 91,89,148
14-Oct-2022 ₹299.35 ₹299.35 ₹286.45 ₹287.85 -1.76% [-₹5.15] 1,00,76,381
13-Oct-2022 ₹292.80 ₹294.90 ₹287.35 ₹293.00 1.88% [₹5.40] 1,09,65,277
12-Oct-2022 ₹288.00 ₹290.00 ₹280.30 ₹287.60 0.54% [₹1.55] 1,00,44,150
11-Oct-2022 ₹300.00 ₹305.50 ₹285.00 ₹286.05 -3.70% [-₹11.00] 2,10,39,535
10-Oct-2022 ₹286.70 ₹297.95 ₹286.50 ₹297.05 1.76% [₹5.15] 1,14,39,140
07-Oct-2022 ₹292.00 ₹292.50 ₹287.25 ₹291.90 -0.17% [-₹0.50] 84,99,499
06-Oct-2022 ₹282.00 ₹293.60 ₹282.00 ₹292.40 4.75% [₹13.25] 1,69,40,276
04-Oct-2022 ₹279.00 ₹280.90 ₹272.80 ₹279.15 4.02% [₹10.80] 1,15,59,416
03-Oct-2022 ₹271.00 ₹273.00 ₹265.60 ₹268.35 -0.63% [-₹1.70] 65,70,803
30-Sep-2022 ₹262.90 ₹271.75 ₹260.30 ₹270.05 4.01% [₹10.40] 1,17,47,174
29-Sep-2022 ₹260.00 ₹264.00 ₹256.60 ₹259.65 1.11% [₹2.85] 78,65,169
28-Sep-2022 ₹259.50 ₹261.80 ₹255.20 ₹256.80 -2.06% [-₹5.40] 75,27,753
26-Sep-2022 ₹276.00 ₹277.20 ₹260.00 ₹264.30 -5.46% [-₹15.25] 1,36,55,836
23-Sep-2022 ₹281.95 ₹286.95 ₹278.25 ₹279.55 -0.39% [-₹1.10] 1,16,11,515
22-Sep-2022 ₹275.50 ₹283.15 ₹275.50 ₹280.65 0.99% [₹2.75] 87,50,415
21-Sep-2022 ₹281.00 ₹283.30 ₹277.00 ₹277.90 -0.79% [-₹2.20] 88,91,248
20-Sep-2022 ₹285.40 ₹287.60 ₹279.70 ₹280.10 -0.55% [-₹1.55] 1,48,32,173
19-Sep-2022 ₹292.00 ₹294.80 ₹280.40 ₹281.65 -3.13% [-₹9.10] 1,76,30,437
16-Sep-2022 ₹296.15 ₹299.90 ₹287.00 ₹290.75 -7.46% [-₹23.45] 4,52,32,346
15-Sep-2022 ₹316.95 ₹320.90 ₹304.60 ₹314.20 2.81% [₹8.60] 7,26,93,576
14-Sep-2022 ₹276.00 ₹314.85 ₹273.35 ₹305.60 10.11% [₹28.05] 6,19,91,651
13-Sep-2022 ₹275.45 ₹279.50 ₹272.60 ₹277.55 2.66% [₹7.20] 1,57,35,934
12-Sep-2022 ₹267.95 ₹271.85 ₹267.40 ₹270.35 1.39% [₹3.70] 59,14,506
09-Sep-2022 ₹265.00 ₹269.85 ₹263.80 ₹266.65 1.68% [₹4.40] 93,91,783
08-Sep-2022 ₹263.70 ₹265.00 ₹261.00 ₹262.25 0.11% [₹0.30] 35,84,327
07-Sep-2022 ₹260.00 ₹263.40 ₹260.00 ₹261.95 -0.72% [-₹1.90] 49,12,037
06-Sep-2022 ₹261.00 ₹264.75 ₹258.30 ₹263.85 1.32% [₹3.45] 60,46,145
05-Sep-2022 ₹258.40 ₹262.85 ₹257.55 ₹260.40 1.22% [₹3.15] 66,25,211
02-Sep-2022 ₹265.40 ₹265.80 ₹256.00 ₹257.25 -2.26% [-₹5.95] 1,02,04,135
01-Sep-2022 ₹263.50 ₹268.90 ₹262.20 ₹263.20 -2.61% [-₹7.05] 86,76,894
30-Aug-2022 ₹269.00 ₹272.00 ₹268.15 ₹270.25 1.58% [₹4.20] 59,56,473
29-Aug-2022 ₹261.10 ₹267.20 ₹258.05 ₹266.05 -1.32% [-₹3.55] 74,71,816
26-Aug-2022 ₹268.50 ₹275.00 ₹268.50 ₹269.60 1.56% [₹4.15] 1,11,88,255
25-Aug-2022 ₹268.45 ₹271.30 ₹264.60 ₹265.45 -0.47% [-₹1.25] 65,31,499
24-Aug-2022 ₹262.25 ₹267.25 ₹261.75 ₹266.70 1.70% [₹4.45] 76,07,934
23-Aug-2022 ₹253.55 ₹263.40 ₹253.55 ₹262.25 2.10% [₹5.40] 66,29,601
22-Aug-2022 ₹260.00 ₹264.20 ₹255.05 ₹256.85 -1.97% [-₹5.15] 90,77,185
19-Aug-2022 ₹266.75 ₹268.00 ₹260.35 ₹262.00 -1.32% [-₹3.50] 1,10,07,005
18-Aug-2022 ₹266.95 ₹268.25 ₹262.95 ₹265.50 -0.30% [-₹0.80] 96,56,896
17-Aug-2022 ₹265.50 ₹268.75 ₹262.60 ₹266.30 1.45% [₹3.80] 1,44,43,487
16-Aug-2022 ₹264.00 ₹266.70 ₹254.50 ₹262.50 0.02% [₹0.05] 1,83,53,026
12-Aug-2022 ₹256.55 ₹264.95 ₹255.30 ₹262.45 2.30% [₹5.90] 1,43,99,499
11-Aug-2022 ₹258.00 ₹260.45 ₹255.50 ₹256.55 0.08% [₹0.20] 67,82,061
10-Aug-2022 ₹257.75 ₹259.85 ₹252.00 ₹256.35 -0.16% [-₹0.40] 1,18,91,569
05-Aug-2022 ₹250.15 ₹256.85 ₹250.15 ₹253.25 1.20% [₹3.00] 1,38,11,834
04-Aug-2022 ₹249.90 ₹253.70 ₹245.75 ₹250.25 0.54% [₹1.35] 94,63,532
03-Aug-2022 ₹251.50 ₹254.50 ₹246.25 ₹248.90 -1.46% [-₹3.70] 98,43,948
02-Aug-2022 ₹255.00 ₹255.00 ₹247.20 ₹252.60 -1.10% [-₹2.80] 1,10,12,297
01-Aug-2022 ₹256.75 ₹257.40 ₹253.25 ₹255.40 0.43% [₹1.10] 1,01,14,375
29-Jul-2022 ₹245.60 ₹256.50 ₹245.25 ₹254.30 3.58% [₹8.80] 2,09,97,947
28-Jul-2022 ₹243.20 ₹247.60 ₹240.65 ₹245.50 0.86% [₹2.10] 1,12,85,482
27-Jul-2022 ₹240.00 ₹244.20 ₹235.90 ₹243.40 0.83% [₹2.00] 1,09,92,106
26-Jul-2022 ₹240.00 ₹244.90 ₹238.85 ₹241.40 -6.43% [-₹16.60] 1,84,79,077
25-Jul-2022 ₹260.40 ₹261.45 ₹253.60 ₹258.00 -0.14% [-₹0.35] 2,30,18,426
22-Jul-2022 ₹257.00 ₹259.95 ₹255.10 ₹258.35 1.39% [₹3.55] 1,55,11,814
21-Jul-2022 ₹256.00 ₹256.05 ₹251.10 ₹254.80 0.63% [₹1.60] 1,98,90,154
20-Jul-2022 ₹248.00 ₹259.80 ₹245.00 ₹253.20 6.05% [₹14.45] 5,86,20,970
19-Jul-2022 ₹237.40 ₹240.70 ₹229.50 ₹238.75 0.55% [₹1.30] 2,08,54,834
18-Jul-2022 ₹231.05 ₹238.05 ₹229.15 ₹237.45 4.21% [₹9.60] 1,59,84,360
15-Jul-2022 ₹230.25 ₹230.70 ₹224.80 ₹227.85 -0.02% [-₹0.05] 1,22,39,038
14-Jul-2022 ₹235.95 ₹235.95 ₹226.50 ₹227.90 -1.75% [-₹4.05] 1,51,26,859
13-Jul-2022 ₹230.50 ₹233.60 ₹228.00 ₹231.95 0.52% [₹1.20] 1,31,99,027
12-Jul-2022 ₹228.40 ₹236.80 ₹225.20 ₹230.75 0.57% [₹1.30] 1,79,27,232
11-Jul-2022 ₹223.00 ₹232.30 ₹221.30 ₹229.45 2.43% [₹5.45] 1,60,01,815
08-Jul-2022 ₹232.40 ₹233.00 ₹221.05 ₹224.00 -1.62% [-₹3.70] 2,03,85,518
07-Jul-2022 ₹218.00 ₹228.90 ₹216.05 ₹227.70 6.18% [₹13.25] 1,85,50,009
06-Jul-2022 ₹213.50 ₹215.00 ₹206.25 ₹214.45 -1.20% [-₹2.60] 2,17,76,088
05-Jul-2022 ₹219.70 ₹223.40 ₹216.20 ₹217.05 0.21% [₹0.45] 1,37,60,066
04-Jul-2022 ₹212.90 ₹217.35 ₹209.40 ₹216.60 1.24% [₹2.65] 1,05,36,164
01-Jul-2022 ₹221.10 ₹223.60 ₹206.00 ₹213.95 -4.06% [-₹9.05] 2,61,30,465
30-Jun-2022 ₹232.55 ₹234.35 ₹222.30 ₹223.00 -3.90% [-₹9.05] 1,35,98,410
29-Jun-2022 ₹231.70 ₹235.35 ₹230.80 ₹232.05 -1.17% [-₹2.75] 1,46,92,258
28-Jun-2022 ₹226.90 ₹235.75 ₹222.00 ₹234.80 3.07% [₹7.00] 2,32,61,360
27-Jun-2022 ₹227.55 ₹231.15 ₹224.80 ₹227.80 2.87% [₹6.35] 1,59,77,006
24-Jun-2022 ₹220.45 ₹224.90 ₹217.50 ₹221.45 0.91% [₹2.00] 2,13,55,402
22-Jun-2022 ₹234.85 ₹234.85 ₹221.00 ₹222.10 -5.91% [-₹13.95] 2,29,44,315
21-Jun-2022 ₹236.45 ₹243.65 ₹227.00 ₹236.05 2.43% [₹5.60] 5,12,20,904
20-Jun-2022 ₹262.80 ₹262.80 ₹221.75 ₹230.45 -12.69% [-₹33.50] 4,90,70,694
17-Jun-2022 ₹267.45 ₹272.00 ₹262.80 ₹263.95 -1.31% [-₹3.50] 1,38,52,870
16-Jun-2022 ₹295.80 ₹296.45 ₹265.85 ₹267.45 -8.20% [-₹23.90] 1,43,90,002
15-Jun-2022 ₹291.95 ₹295.95 ₹290.60 ₹291.35 0.07% [₹0.20] 61,60,021
14-Jun-2022 ₹289.00 ₹296.20 ₹288.25 ₹291.15 0.50% [₹1.45] 76,45,723
13-Jun-2022 ₹295.20 ₹297.65 ₹286.55 ₹289.70 -3.82% [-₹11.50] 74,87,440
10-Jun-2022 ₹299.85 ₹303.30 ₹294.70 ₹301.20 -0.56% [-₹1.70] 61,47,803
09-Jun-2022 ₹311.40 ₹316.00 ₹299.35 ₹302.90 -3.30% [-₹10.35] 1,17,47,620
08-Jun-2022 ₹316.90 ₹317.45 ₹311.55 ₹313.25 -0.52% [-₹1.65] 47,34,993
07-Jun-2022 ₹317.00 ₹320.70 ₹312.25 ₹314.90 -1.81% [-₹5.80] 1,13,90,344
06-Jun-2022 ₹310.40 ₹323.40 ₹310.00 ₹320.70 1.20% [₹3.80] 1,17,51,642
03-Jun-2022 ₹323.50 ₹325.20 ₹315.45 ₹316.90 -1.51% [-₹4.85] 1,03,58,738
02-Jun-2022 ₹316.25 ₹323.00 ₹315.65 ₹321.75 1.80% [₹5.70] 62,42,334
01-Jun-2022 ₹320.50 ₹325.00 ₹313.25 ₹316.05 -1.51% [-₹4.85] 91,50,761
31-May-2022 ₹310.00 ₹327.40 ₹309.20 ₹320.90 2.46% [₹7.70] 5,23,66,423
30-May-2022 ₹309.25 ₹314.75 ₹307.20 ₹313.20 1.74% [₹5.35] 77,00,826
27-May-2022 ₹316.00 ₹319.05 ₹303.45 ₹307.85 -1.66% [-₹5.20] 1,10,35,458
26-May-2022 ₹306.80 ₹314.30 ₹294.00 ₹313.05 2.69% [₹8.20] 1,11,17,630
25-May-2022 ₹307.05 ₹310.45 ₹300.10 ₹304.85 -0.21% [-₹0.65] 1,09,71,726
24-May-2022 ₹307.65 ₹316.90 ₹303.15 ₹305.50 -0.05% [-₹0.15] 1,19,23,967
23-May-2022 ₹307.00 ₹311.50 ₹292.70 ₹305.65 -2.78% [-₹8.75] 1,84,49,758
20-May-2022 ₹316.00 ₹319.80 ₹309.60 ₹314.40 3.57% [₹10.85] 1,16,19,010
19-May-2022 ₹308.00 ₹311.70 ₹297.70 ₹303.55 -5.08% [-₹16.25] 1,55,75,272
18-May-2022 ₹324.95 ₹325.70 ₹316.25 ₹319.80 -0.37% [-₹1.20] 1,26,82,808
17-May-2022 ₹295.00 ₹328.95 ₹294.05 ₹321.00 11.79% [₹33.85] 2,77,85,998
16-May-2022 ₹294.50 ₹302.45 ₹279.55 ₹287.15 -1.96% [-₹5.75] 1,83,65,763
13-May-2022 ₹317.95 ₹321.85 ₹290.55 ₹292.90 -6.79% [-₹21.35] 2,03,05,913
12-May-2022 ₹321.85 ₹325.80 ₹304.20 ₹314.25 -3.57% [-₹11.65] 1,66,64,763
11-May-2022 ₹331.35 ₹340.40 ₹316.55 ₹325.90 -1.35% [-₹4.45] 1,24,30,816
10-May-2022 ₹345.00 ₹352.90 ₹328.00 ₹330.35 -5.65% [-₹19.80] 1,00,77,453
09-May-2022 ₹356.40 ₹358.00 ₹347.15 ₹350.15 -2.84% [-₹10.25] 71,55,146
06-May-2022 ₹365.00 ₹372.00 ₹356.05 ₹360.40 -11.06% [-₹44.80] 1,73,72,415
05-May-2022 ₹402.50 ₹409.50 ₹400.65 ₹405.20 2.53% [₹10.00] 1,15,73,563
04-May-2022 ₹412.00 ₹412.00 ₹392.50 ₹395.20 -3.10% [-₹12.65] 1,63,52,730
02-May-2022 ₹408.00 ₹409.35 ₹399.50 ₹407.85 -0.12% [-₹0.50] 92,71,760
29-Apr-2022 ₹414.00 ₹419.70 ₹406.10 ₹408.35 -0.80% [-₹3.30] 1,85,80,213
28-Apr-2022 ₹417.95 ₹417.95 ₹405.05 ₹411.65 -0.24% [-₹1.00] 64,80,515
27-Apr-2022 ₹411.80 ₹418.00 ₹405.45 ₹412.65 0.26% [₹1.05] 75,72,088
26-Apr-2022 ₹405.90 ₹412.55 ₹402.10 ₹411.60 2.36% [₹9.50] 56,90,783
25-Apr-2022 ₹404.80 ₹409.90 ₹397.05 ₹402.10 -3.29% [-₹13.70] 63,29,044
22-Apr-2022 ₹419.90 ₹424.95 ₹414.80 ₹415.80 -2.15% [-₹9.15] 42,88,543
21-Apr-2022 ₹422.00 ₹426.10 ₹417.15 ₹424.95 0.72% [₹3.05] 82,43,160
20-Apr-2022 ₹427.95 ₹428.95 ₹417.50 ₹421.90 -1.32% [-₹5.65] 43,26,156
19-Apr-2022 ₹426.95 ₹437.50 ₹422.05 ₹427.55 0.80% [₹3.40] 61,70,452
18-Apr-2022 ₹425.95 ₹431.80 ₹418.75 ₹424.15 -0.39% [-₹1.65] 54,10,588
13-Apr-2022 ₹422.00 ₹427.55 ₹421.40 ₹425.80 2.11% [₹8.80] 45,32,025
12-Apr-2022 ₹433.00 ₹434.80 ₹414.15 ₹417.00 -4.74% [-₹20.75] 1,01,63,306
11-Apr-2022 ₹430.95 ₹440.75 ₹430.45 ₹437.75 1.73% [₹7.45] 64,88,235
08-Apr-2022 ₹427.00 ₹434.50 ₹424.70 ₹430.30 1.13% [₹4.80] 52,51,094
07-Apr-2022 ₹434.00 ₹437.35 ₹424.30 ₹425.50 -1.64% [-₹7.10] 71,25,701
06-Apr-2022 ₹417.45 ₹434.70 ₹414.30 ₹432.60 3.27% [₹13.70] 98,64,785
05-Apr-2022 ₹425.20 ₹425.20 ₹417.40 ₹418.90 -0.61% [-₹2.55] 65,44,847
04-Apr-2022 ₹406.00 ₹423.70 ₹406.00 ₹421.45 3.86% [₹15.65] 1,13,16,771
01-Apr-2022 ₹405.30 ₹410.90 ₹403.20 ₹405.80 0.61% [₹2.45] 85,22,750
31-Mar-2022 ₹399.25 ₹410.85 ₹399.25 ₹403.35 1.17% [₹4.65] 95,71,444
30-Mar-2022 ₹410.00 ₹410.30 ₹396.55 ₹398.70 -2.84% [-₹11.65] 82,16,568
29-Mar-2022 ₹414.90 ₹415.70 ₹407.55 ₹410.35 -0.74% [-₹3.05] 62,73,174
28-Mar-2022 ₹408.00 ₹417.85 ₹406.00 ₹413.40 0.69% [₹2.85] 86,58,384
25-Mar-2022 ₹413.90 ₹415.30 ₹406.25 ₹410.55 -0.15% [-₹0.60] 82,13,490
24-Mar-2022 ₹407.80 ₹417.45 ₹407.00 ₹411.15 0.61% [₹2.50] 1,18,16,201
23-Mar-2022 ₹407.65 ₹411.75 ₹398.00 ₹408.65 1.14% [₹4.60] 1,21,18,980
22-Mar-2022 ₹404.70 ₹416.00 ₹402.00 ₹404.05 1.00% [₹4.00] 2,21,36,086
21-Mar-2022 ₹383.00 ₹407.45 ₹380.55 ₹400.05 5.71% [₹21.60] 2,68,19,133
17-Mar-2022 ₹374.90 ₹382.50 ₹373.50 ₹378.45 1.37% [₹5.10] 1,09,89,483
16-Mar-2022 ₹362.00 ₹375.50 ₹359.30 ₹373.35 4.38% [₹15.65] 91,18,574
15-Mar-2022 ₹370.90 ₹371.40 ₹353.80 ₹357.70 -4.82% [-₹18.10] 81,97,001
14-Mar-2022 ₹378.20 ₹380.00 ₹371.65 ₹375.80 -0.63% [-₹2.40] 51,16,985
11-Mar-2022 ₹377.80 ₹385.00 ₹376.20 ₹378.20 -0.01% [-₹0.05] 90,45,446
10-Mar-2022 ₹371.50 ₹379.50 ₹363.45 ₹378.25 1.89% [₹7.00] 1,23,46,925
09-Mar-2022 ₹369.95 ₹375.00 ₹365.45 ₹371.25 -2.65% [-₹10.10] 1,05,87,981
08-Mar-2022 ₹396.40 ₹396.40 ₹372.50 ₹381.35 -1.56% [-₹6.05] 1,90,93,725
04-Mar-2022 ₹393.40 ₹398.75 ₹370.50 ₹373.40 -5.70% [-₹22.55] 1,91,80,902
03-Mar-2022 ₹400.00 ₹401.00 ₹383.30 ₹395.95 2.23% [₹8.65] 5,94,51,460
02-Mar-2022 ₹384.00 ₹396.00 ₹382.00 ₹387.30 1.84% [₹7.00] 1,56,10,682
28-Feb-2022 ₹360.90 ₹381.40 ₹356.75 ₹380.30 4.88% [₹17.70] 1,38,22,663
25-Feb-2022 ₹345.90 ₹365.55 ₹345.50 ₹362.60 7.26% [₹24.55] 1,22,93,768
24-Feb-2022 ₹342.00 ₹351.45 ₹335.70 ₹338.05 -4.02% [-₹14.15] 1,30,40,748
23-Feb-2022 ₹352.20 ₹355.90 ₹348.10 ₹352.20 0.60% [₹2.10] 93,41,304
22-Feb-2022 ₹346.00 ₹352.45 ₹339.35 ₹350.10 -1.09% [-₹3.85] 98,95,715
21-Feb-2022 ₹363.50 ₹365.60 ₹353.10 ₹353.95 -2.76% [-₹10.05] 57,93,689
18-Feb-2022 ₹368.00 ₹371.60 ₹362.50 ₹364.00 -1.34% [-₹4.95] 44,97,068
17-Feb-2022 ₹369.85 ₹373.35 ₹365.60 ₹368.95 0.50% [₹1.85] 71,77,358
16-Feb-2022 ₹375.00 ₹375.00 ₹362.05 ₹367.10 -1.30% [-₹4.85] 92,23,294
15-Feb-2022 ₹369.00 ₹374.30 ₹355.45 ₹371.95 2.89% [₹10.45] 1,20,10,968
14-Feb-2022 ₹370.05 ₹374.85 ₹359.60 ₹361.50 -4.38% [-₹16.55] 1,18,17,623
11-Feb-2022 ₹378.00 ₹384.45 ₹372.25 ₹378.05 -0.38% [-₹1.45] 92,77,013
10-Feb-2022 ₹378.00 ₹385.85 ₹375.50 ₹379.50 0.76% [₹2.85] 1,16,42,228
09-Feb-2022 ₹371.50 ₹378.95 ₹364.20 ₹376.65 1.95% [₹7.20] 1,71,84,515
08-Feb-2022 ₹368.25 ₹374.80 ₹359.30 ₹369.45 1.12% [₹4.10] 1,42,09,893
07-Feb-2022 ₹358.15 ₹371.00 ₹355.95 ₹365.35 2.53% [₹9.00] 1,57,57,583
04-Feb-2022 ₹345.00 ₹362.75 ₹343.60 ₹356.35 3.20% [₹11.05] 2,01,84,671
03-Feb-2022 ₹335.00 ₹351.80 ₹329.15 ₹345.30 0.60% [₹2.05] 1,51,47,036
02-Feb-2022 ₹339.00 ₹344.00 ₹336.15 ₹343.25 1.51% [₹5.10] 80,70,763
01-Feb-2022 ₹323.90 ₹339.00 ₹322.00 ₹338.15 5.10% [₹16.40] 1,20,26,843
31-Jan-2022 ₹330.00 ₹330.65 ₹315.50 ₹321.75 -1.80% [-₹5.90] 1,42,73,583
28-Jan-2022 ₹330.90 ₹335.90 ₹323.15 ₹327.65 -0.17% [-₹0.55] 1,59,67,353
27-Jan-2022 ₹315.00 ₹332.00 ₹312.05 ₹328.20 3.19% [₹10.15] 1,33,73,574
25-Jan-2022 ₹310.55 ₹319.00 ₹307.20 ₹318.05 1.91% [₹5.95] 77,32,802
24-Jan-2022 ₹322.00 ₹325.75 ₹310.25 ₹312.10 -3.46% [-₹11.20] 1,09,49,389
21-Jan-2022 ₹324.95 ₹328.20 ₹318.60 ₹323.30 -1.18% [-₹3.85] 1,05,63,621
20-Jan-2022 ₹324.95 ₹329.30 ₹324.25 ₹327.15 0.79% [₹2.55] 74,63,125
19-Jan-2022 ₹319.50 ₹330.45 ₹318.00 ₹324.60 0.67% [₹2.15] 3,73,69,055
18-Jan-2022 ₹324.90 ₹327.95 ₹320.15 ₹322.45 -1.03% [-₹3.35] 1,04,77,124
17-Jan-2022 ₹334.00 ₹334.00 ₹319.75 ₹325.80 -3.09% [-₹10.40] 1,38,70,740
14-Jan-2022 ₹340.00 ₹343.20 ₹334.05 ₹336.20 -1.03% [-₹3.50] 63,25,976
13-Jan-2022 ₹335.40 ₹344.00 ₹333.85 ₹339.70 2.12% [₹7.05] 1,06,53,446
12-Jan-2022 ₹332.00 ₹336.65 ₹330.35 ₹332.65 0.48% [₹1.60] 67,81,225
11-Jan-2022 ₹339.75 ₹339.80 ₹329.40 ₹331.05 -2.40% [-₹8.15] 89,57,542
10-Jan-2022 ₹338.95 ₹341.30 ₹336.00 ₹339.20 0.30% [₹1.00] 42,37,835
07-Jan-2022 ₹339.90 ₹341.35 ₹333.50 ₹338.20 -0.06% [-₹0.20] 64,18,949
06-Jan-2022 ₹334.00 ₹340.35 ₹332.00 ₹338.40 1.36% [₹4.55] 96,83,833
05-Jan-2022 ₹336.55 ₹338.45 ₹332.65 ₹333.85 -0.42% [-₹1.40] 92,31,180
04-Jan-2022 ₹357.10 ₹357.40 ₹330.05 ₹335.25 -5.24% [-₹18.55] 2,82,38,896
03-Jan-2022 ₹341.00 ₹355.00 ₹340.45 ₹353.80 3.69% [₹12.60] 90,43,533
31-Dec-2021 ₹333.30 ₹344.45 ₹333.30 ₹341.20 2.37% [₹7.90] 62,99,731
30-Dec-2021 ₹339.70 ₹342.50 ₹332.55 ₹333.30 -1.81% [-₹6.15] 50,44,789
29-Dec-2021 ₹342.55 ₹345.80 ₹337.50 ₹339.45 -1.55% [-₹5.35] 45,10,924
28-Dec-2021 ₹343.65 ₹346.40 ₹341.25 ₹344.80 1.29% [₹4.40] 41,20,120
27-Dec-2021 ₹348.00 ₹348.60 ₹336.55 ₹340.40 -1.56% [-₹5.40] 75,21,417
24-Dec-2021 ₹346.15 ₹350.35 ₹339.55 ₹345.80 0.52% [₹1.80] 60,96,013
23-Dec-2021 ₹345.00 ₹352.45 ₹342.50 ₹344.00 0.58% [₹2.00] 75,57,268
22-Dec-2021 ₹340.00 ₹343.50 ₹338.45 ₹342.00 1.53% [₹5.15] 48,17,620
21-Dec-2021 ₹329.00 ₹340.40 ₹326.10 ₹336.85 4.22% [₹13.65] 87,77,083
20-Dec-2021 ₹327.00 ₹327.90 ₹315.65 ₹323.20 -2.81% [-₹9.35] 1,03,52,390
17-Dec-2021 ₹345.65 ₹347.65 ₹330.70 ₹332.55 -6.98% [-₹24.95] 1,25,01,229
16-Dec-2021 ₹353.15 ₹360.45 ₹352.40 ₹357.50 1.29% [₹4.55] 1,38,49,801
15-Dec-2021 ₹359.95 ₹361.20 ₹352.00 ₹352.95 -1.93% [-₹6.95] 73,53,408
14-Dec-2021 ₹357.50 ₹361.65 ₹354.50 ₹359.90 1.05% [₹3.75] 1,18,46,524
13-Dec-2021 ₹357.50 ₹360.40 ₹354.70 ₹356.15 1.84% [₹6.45] 1,68,23,625
10-Dec-2021 ₹347.00 ₹352.50 ₹346.00 ₹349.70 0.36% [₹1.25] 87,70,813
09-Dec-2021 ₹345.50 ₹350.95 ₹343.35 ₹348.45 1.95% [₹6.65] 1,42,12,623
08-Dec-2021 ₹346.00 ₹349.00 ₹337.05 ₹341.80 -0.68% [-₹2.35] 2,04,55,793
07-Dec-2021 ₹340.00 ₹348.50 ₹338.05 ₹344.15 2.52% [₹8.45] 2,00,32,367
06-Dec-2021 ₹336.75 ₹343.60 ₹334.10 ₹335.70 -0.47% [-₹1.60] 86,12,257
03-Dec-2021 ₹342.70 ₹347.45 ₹335.65 ₹337.30 -0.18% [-₹0.60] 1,26,09,066
02-Dec-2021 ₹347.00 ₹347.20 ₹334.00 ₹337.90 -2.69% [-₹9.35] 1,45,27,577
01-Dec-2021 ₹344.00 ₹349.75 ₹335.00 ₹347.25 2.48% [₹8.40] 1,09,66,477