VLS Finance Limited [VLSFINANCE]

31-Mar-2023
Open : ₹155.40
High : ₹155.40
Low : ₹147.15
Close : ₹148.20
-3.07% [-₹4.70]

Moving Average

NameValueAction
Simple Moving Average (9) 167.71 Sell
Simple Moving Average (21) 172.33 Sell
Simple Moving Average (25) 170.98 Sell
Simple Moving Average (50) 175.51 Sell
Simple Moving Average (100) 158.81 Sell
Simple Moving Average (200) 151.34 Sell
NameValueAction
Exponential Moving Average (9) 163.31 Sell
Exponential Moving Average (21) 169.01 Sell
Exponential Moving Average (25) 169.64 Sell
Exponential Moving Average (50) 168.94 Sell
Exponential Moving Average (100) 163.38 Sell
Exponential Moving Average (200) 162.12 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 152.74 - -
R3 161.60 158.50 150.47 160.58 -
R2 158.50 155.35 149.71 157.99 -
R1 153.35 153.40 148.96 152.33 151.80
P 150.25 150.25 150.25 149.74 149.48
S1 145.10 147.10 147.44 144.08 143.55
S2 142.00 145.15 146.69 157.99 -
S3 136.85 142.00 145.93 135.83 -
S4 - - 143.66 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹155.40 ₹155.40 ₹147.15 ₹148.20 -3.07% [-₹4.70] 87,680
29-Mar-2023 ₹154.75 ₹157.15 ₹151.45 ₹152.90 -0.71% [-₹1.10] 66,091
28-Mar-2023 ₹162.05 ₹165.15 ₹151.25 ₹154.00 -5.95% [-₹9.75] 1,14,460
27-Mar-2023 ₹177.70 ₹177.70 ₹161.80 ₹163.75 -7.95% [-₹14.15] 57,940
24-Mar-2023 ₹177.45 ₹178.80 ₹171.80 ₹177.90 -0.06% [-₹0.10] 1,20,334
23-Mar-2023 ₹178.40 ₹179.00 ₹177.50 ₹178.00 0.00% [₹0.00] 29,983
22-Mar-2023 ₹178.15 ₹178.55 ₹177.50 ₹178.00 -0.48% [-₹0.85] 41,999
21-Mar-2023 ₹180.40 ₹180.40 ₹176.75 ₹178.85 0.62% [₹1.10] 1,11,120
20-Mar-2023 ₹176.45 ₹181.05 ₹176.45 ₹177.75 -0.31% [-₹0.55] 1,06,229
17-Mar-2023 ₹178.50 ₹179.20 ₹177.35 ₹178.30 -0.28% [-₹0.50] 62,670
16-Mar-2023 ₹178.50 ₹179.85 ₹175.35 ₹178.80 0.34% [₹0.60] 88,212
15-Mar-2023 ₹178.70 ₹182.00 ₹176.10 ₹178.20 -0.14% [-₹0.25] 67,522
14-Mar-2023 ₹177.60 ₹179.50 ₹175.00 ₹178.45 0.48% [₹0.85] 1,72,709
13-Mar-2023 ₹178.75 ₹180.65 ₹173.60 ₹177.60 -0.11% [-₹0.20] 1,50,091
10-Mar-2023 ₹175.00 ₹178.50 ₹171.55 ₹177.80 1.57% [₹2.75] 3,70,068
09-Mar-2023 ₹165.05 ₹178.00 ₹163.45 ₹175.05 4.79% [₹8.00] 1,84,215
08-Mar-2023 ₹175.20 ₹175.20 ₹165.35 ₹167.05 -3.69% [-₹6.40] 45,071
06-Mar-2023 ₹179.00 ₹181.85 ₹172.25 ₹173.45 -2.67% [-₹4.75] 63,646
03-Mar-2023 ₹170.05 ₹179.00 ₹170.05 ₹178.20 2.44% [₹4.25] 1,21,944
02-Mar-2023 ₹174.00 ₹175.95 ₹168.65 ₹173.95 0.67% [₹1.15] 1,51,666
01-Mar-2023 ₹169.80 ₹173.50 ₹164.30 ₹172.80 2.58% [₹4.35] 1,39,480
28-Feb-2023 ₹167.80 ₹169.85 ₹166.25 ₹168.45 0.36% [₹0.60] 1,17,246
27-Feb-2023 ₹168.95 ₹169.00 ₹163.60 ₹167.85 0.60% [₹1.00] 1,35,000
24-Feb-2023 ₹152.25 ₹172.00 ₹152.25 ₹166.85 9.59% [₹14.60] 2,48,997
23-Feb-2023 ₹155.65 ₹155.70 ₹150.70 ₹152.25 -1.36% [-₹2.10] 32,240
22-Feb-2023 ₹161.40 ₹163.65 ₹153.35 ₹154.35 -4.37% [-₹7.05] 49,051
21-Feb-2023 ₹162.05 ₹164.50 ₹161.10 ₹161.40 -1.44% [-₹2.35] 39,071
20-Feb-2023 ₹165.70 ₹169.65 ₹162.00 ₹163.75 -0.67% [-₹1.10] 57,104
17-Feb-2023 ₹171.50 ₹174.35 ₹162.10 ₹164.85 -2.46% [-₹4.15] 1,34,866
16-Feb-2023 ₹181.50 ₹181.50 ₹167.75 ₹169.00 -6.94% [-₹12.60] 1,45,120
15-Feb-2023 ₹185.90 ₹185.90 ₹181.05 ₹181.60 -1.89% [-₹3.50] 2,06,089
14-Feb-2023 ₹186.30 ₹186.30 ₹184.75 ₹185.10 -0.19% [-₹0.35] 1,24,186
13-Feb-2023 ₹185.10 ₹186.30 ₹184.40 ₹185.45 0.22% [₹0.40] 1,20,612
10-Feb-2023 ₹186.00 ₹186.00 ₹184.70 ₹185.05 0.03% [₹0.05] 98,638
09-Feb-2023 ₹186.75 ₹186.75 ₹184.15 ₹185.00 -0.32% [-₹0.60] 2,41,040
08-Feb-2023 ₹185.15 ₹186.85 ₹183.95 ₹185.60 0.30% [₹0.55] 81,772
07-Feb-2023 ₹187.95 ₹187.95 ₹182.90 ₹185.05 0.05% [₹0.10] 2,17,272
06-Feb-2023 ₹188.00 ₹190.90 ₹182.95 ₹184.95 -0.30% [-₹0.55] 2,09,701
03-Feb-2023 ₹186.55 ₹186.60 ₹183.60 ₹185.50 -0.22% [-₹0.40] 1,25,161
02-Feb-2023 ₹185.00 ₹186.65 ₹183.05 ₹185.90 0.51% [₹0.95] 1,18,438
01-Feb-2023 ₹185.00 ₹186.80 ₹182.70 ₹184.95 0.05% [₹0.10] 1,84,513
31-Jan-2023 ₹185.90 ₹185.90 ₹182.05 ₹184.85 0.43% [₹0.80] 2,46,398
30-Jan-2023 ₹183.35 ₹187.40 ₹181.50 ₹184.05 -0.24% [-₹0.45] 1,48,267
27-Jan-2023 ₹185.35 ₹185.45 ₹179.25 ₹184.50 -0.08% [-₹0.15] 2,30,406
25-Jan-2023 ₹180.50 ₹186.40 ₹180.20 ₹184.65 0.35% [₹0.65] 1,50,895
24-Jan-2023 ₹184.00 ₹184.75 ₹180.15 ₹184.00 0.33% [₹0.60] 2,20,943
23-Jan-2023 ₹185.00 ₹185.00 ₹181.05 ₹183.40 0.16% [₹0.30] 1,69,653
20-Jan-2023 ₹177.10 ₹184.65 ₹177.10 ₹183.10 0.74% [₹1.35] 2,30,222
19-Jan-2023 ₹184.20 ₹184.50 ₹179.05 ₹181.75 -0.76% [-₹1.40] 1,70,047
18-Jan-2023 ₹183.30 ₹185.70 ₹181.55 ₹183.15 0.47% [₹0.85] 1,59,233
17-Jan-2023 ₹176.60 ₹184.30 ₹173.00 ₹182.30 3.29% [₹5.80] 3,54,973
16-Jan-2023 ₹167.20 ₹180.00 ₹167.20 ₹176.50 5.91% [₹9.85] 5,67,754
13-Jan-2023 ₹163.35 ₹168.90 ₹163.35 ₹166.65 1.18% [₹1.95] 1,12,178
12-Jan-2023 ₹164.85 ₹167.60 ₹163.00 ₹164.70 0.70% [₹1.15] 92,321
11-Jan-2023 ₹163.05 ₹164.95 ₹161.05 ₹163.55 0.58% [₹0.95] 1,30,941
10-Jan-2023 ₹156.80 ₹168.65 ₹156.55 ₹162.60 4.20% [₹6.55] 3,58,716
09-Jan-2023 ₹156.00 ₹159.00 ₹154.05 ₹156.05 1.46% [₹2.25] 1,54,491
06-Jan-2023 ₹159.15 ₹160.00 ₹151.15 ₹153.80 -3.91% [-₹6.25] 2,43,298
05-Jan-2023 ₹158.25 ₹163.50 ₹158.25 ₹160.05 1.14% [₹1.80] 1,43,026
04-Jan-2023 ₹161.75 ₹164.40 ₹148.30 ₹158.25 -1.80% [-₹2.90] 1,64,722
03-Jan-2023 ₹159.25 ₹163.00 ₹155.00 ₹161.15 1.86% [₹2.95] 2,77,968
02-Jan-2023 ₹142.60 ₹163.85 ₹142.00 ₹158.20 14.39% [₹19.90] 6,47,972
30-Dec-2022 ₹138.80 ₹141.50 ₹135.20 ₹138.30 0.36% [₹0.50] 66,079
29-Dec-2022 ₹134.05 ₹141.60 ₹131.80 ₹137.80 2.80% [₹3.75] 88,682
28-Dec-2022 ₹128.45 ₹135.00 ₹127.20 ₹134.05 5.72% [₹7.25] 46,490
27-Dec-2022 ₹128.00 ₹128.10 ₹126.30 ₹126.80 0.88% [₹1.10] 28,192
26-Dec-2022 ₹123.60 ₹128.00 ₹121.50 ₹125.70 3.63% [₹4.40] 36,040
23-Dec-2022 ₹129.90 ₹129.90 ₹120.50 ₹121.30 -5.90% [-₹7.60] 55,126
22-Dec-2022 ₹130.55 ₹132.45 ₹127.35 ₹128.90 -1.79% [-₹2.35] 52,784
21-Dec-2022 ₹135.85 ₹136.10 ₹130.30 ₹131.25 -2.60% [-₹3.50] 38,221
20-Dec-2022 ₹136.50 ₹136.50 ₹134.00 ₹134.75 0.15% [₹0.20] 23,298
19-Dec-2022 ₹136.60 ₹139.00 ₹133.10 ₹134.55 -1.46% [-₹2.00] 57,238
16-Dec-2022 ₹139.60 ₹140.20 ₹135.70 ₹136.55 -1.76% [-₹2.45] 38,164
15-Dec-2022 ₹143.00 ₹143.90 ₹137.90 ₹139.00 -1.59% [-₹2.25] 72,917
14-Dec-2022 ₹136.90 ₹143.70 ₹136.60 ₹141.25 3.63% [₹4.95] 1,34,574
13-Dec-2022 ₹136.10 ₹138.70 ₹135.80 ₹136.30 0.07% [₹0.10] 16,377
12-Dec-2022 ₹135.70 ₹137.15 ₹134.45 ₹136.20 0.59% [₹0.80] 11,077
09-Dec-2022 ₹139.45 ₹139.45 ₹134.55 ₹135.40 -1.78% [-₹2.45] 30,903
08-Dec-2022 ₹141.00 ₹142.00 ₹137.50 ₹137.85 -0.83% [-₹1.15] 55,483
07-Dec-2022 ₹138.50 ₹140.90 ₹137.15 ₹139.00 1.05% [₹1.45] 69,861
06-Dec-2022 ₹136.00 ₹139.55 ₹136.00 ₹137.55 0.18% [₹0.25] 17,524
05-Dec-2022 ₹136.20 ₹139.00 ₹135.60 ₹137.30 0.37% [₹0.50] 34,784
02-Dec-2022 ₹135.00 ₹140.20 ₹135.00 ₹136.80 0.92% [₹1.25] 44,408
01-Dec-2022 ₹135.95 ₹136.65 ₹134.90 ₹135.55 0.48% [₹0.65] 16,059
30-Nov-2022 ₹137.00 ₹139.30 ₹134.05 ₹134.90 -1.71% [-₹2.35] 59,144
29-Nov-2022 ₹135.55 ₹141.95 ₹135.00 ₹137.25 1.44% [₹1.95] 1,68,216
28-Nov-2022 ₹136.65 ₹136.65 ₹134.25 ₹135.30 0.93% [₹1.25] 33,472
25-Nov-2022 ₹134.70 ₹135.00 ₹132.75 ₹134.05 -0.45% [-₹0.60] 65,983
24-Nov-2022 ₹135.05 ₹136.00 ₹133.05 ₹134.65 0.07% [₹0.10] 19,732
23-Nov-2022 ₹134.00 ₹136.00 ₹132.00 ₹134.55 0.94% [₹1.25] 22,276
22-Nov-2022 ₹136.10 ₹136.15 ₹133.00 ₹133.30 -0.19% [-₹0.25] 13,998
21-Nov-2022 ₹137.20 ₹137.30 ₹133.00 ₹133.55 -1.73% [-₹2.35] 64,399
18-Nov-2022 ₹135.35 ₹136.70 ₹132.75 ₹135.90 0.67% [₹0.90] 26,466
17-Nov-2022 ₹137.00 ₹137.00 ₹133.55 ₹135.00 0.30% [₹0.40] 11,254
14-Nov-2022 ₹138.30 ₹139.85 ₹135.65 ₹136.15 -1.55% [-₹2.15] 21,739
11-Nov-2022 ₹143.60 ₹145.00 ₹137.55 ₹138.30 -2.40% [-₹3.40] 46,603
10-Nov-2022 ₹148.75 ₹151.80 ₹138.20 ₹141.70 0.71% [₹1.00] 1,06,782
09-Nov-2022 ₹141.90 ₹146.40 ₹139.05 ₹140.70 0.04% [₹0.05] 57,641
07-Nov-2022 ₹136.50 ₹141.95 ₹134.00 ₹140.65 4.96% [₹6.65] 49,417
04-Nov-2022 ₹134.00 ₹136.00 ₹133.00 ₹134.00 -0.15% [-₹0.20] 17,900
03-Nov-2022 ₹134.15 ₹135.80 ₹133.00 ₹134.20 -1.25% [-₹1.70] 20,735
31-Oct-2022 ₹130.70 ₹133.50 ₹130.25 ₹131.50 -0.15% [-₹0.20] 17,905
27-Oct-2022 ₹134.50 ₹134.50 ₹130.20 ₹131.20 -0.76% [-₹1.00] 20,284
25-Oct-2022 ₹134.75 ₹134.75 ₹131.15 ₹132.20 -0.08% [-₹0.10] 13,074
24-Oct-2022 ₹136.50 ₹136.50 ₹131.30 ₹132.30 0.65% [₹0.85] 8,100
20-Oct-2022 ₹133.00 ₹133.95 ₹129.40 ₹129.90 -3.13% [-₹4.20] 65,536
19-Oct-2022 ₹134.85 ₹135.95 ₹133.00 ₹134.10 0.11% [₹0.15] 11,464
18-Oct-2022 ₹130.10 ₹135.95 ₹130.10 ₹133.95 2.02% [₹2.65] 21,477
17-Oct-2022 ₹130.30 ₹133.30 ₹128.90 ₹131.30 -0.23% [-₹0.30] 17,099
14-Oct-2022 ₹135.85 ₹135.85 ₹130.25 ₹131.60 -1.46% [-₹1.95] 21,937
13-Oct-2022 ₹133.10 ₹135.60 ₹132.05 ₹133.55 -0.26% [-₹0.35] 11,858
12-Oct-2022 ₹137.65 ₹137.65 ₹133.00 ₹133.90 -1.11% [-₹1.50] 12,581
11-Oct-2022 ₹135.00 ₹137.95 ₹133.05 ₹135.40 -0.18% [-₹0.25] 20,615
10-Oct-2022 ₹137.20 ₹137.70 ₹135.00 ₹135.65 -1.77% [-₹2.45] 21,488
07-Oct-2022 ₹138.00 ₹140.10 ₹137.55 ₹138.10 -0.61% [-₹0.85] 8,957
06-Oct-2022 ₹139.75 ₹141.30 ₹138.55 ₹138.95 -0.71% [-₹1.00] 21,082
04-Oct-2022 ₹136.00 ₹147.85 ₹136.00 ₹139.95 3.97% [₹5.35] 33,422
03-Oct-2022 ₹137.60 ₹137.60 ₹133.30 ₹134.60 -0.77% [-₹1.05] 17,353
30-Sep-2022 ₹135.25 ₹137.00 ₹134.15 ₹135.65 0.30% [₹0.40] 14,414
29-Sep-2022 ₹135.65 ₹138.70 ₹134.45 ₹135.25 -0.18% [-₹0.25] 28,752
28-Sep-2022 ₹140.05 ₹140.05 ₹133.75 ₹135.50 -2.52% [-₹3.50] 48,847
26-Sep-2022 ₹140.30 ₹147.00 ₹135.00 ₹140.95 -1.36% [-₹1.95] 29,568
23-Sep-2022 ₹148.55 ₹148.55 ₹142.50 ₹142.90 -1.89% [-₹2.75] 29,935
22-Sep-2022 ₹144.80 ₹149.70 ₹142.50 ₹145.65 -2.15% [-₹3.20] 81,845
21-Sep-2022 ₹150.45 ₹153.05 ₹147.95 ₹148.85 -1.13% [-₹1.70] 18,811
20-Sep-2022 ₹154.40 ₹154.70 ₹150.15 ₹150.55 -0.66% [-₹1.00] 26,032
19-Sep-2022 ₹150.00 ₹153.90 ₹148.10 ₹151.55 1.44% [₹2.15] 29,303
16-Sep-2022 ₹157.00 ₹157.00 ₹148.05 ₹149.40 -4.11% [-₹6.40] 69,832
15-Sep-2022 ₹156.90 ₹158.00 ₹150.25 ₹155.80 0.61% [₹0.95] 1,27,138
14-Sep-2022 ₹150.55 ₹157.40 ₹149.40 ₹154.85 2.01% [₹3.05] 83,841
13-Sep-2022 ₹144.80 ₹158.00 ₹144.80 ₹151.80 3.58% [₹5.25] 1,90,585
12-Sep-2022 ₹143.10 ₹148.90 ₹143.10 ₹146.55 0.83% [₹1.20] 59,103
09-Sep-2022 ₹143.15 ₹149.30 ₹143.15 ₹145.35 -0.03% [-₹0.05] 44,323
08-Sep-2022 ₹147.70 ₹148.00 ₹144.00 ₹145.40 -0.75% [-₹1.10] 46,450
07-Sep-2022 ₹145.00 ₹147.00 ₹144.10 ₹146.50 1.84% [₹2.65] 23,837
06-Sep-2022 ₹145.70 ₹148.35 ₹142.60 ₹143.85 -1.88% [-₹2.75] 49,487
05-Sep-2022 ₹146.15 ₹149.00 ₹145.15 ₹146.60 0.31% [₹0.45] 24,658
02-Sep-2022 ₹146.55 ₹148.20 ₹145.05 ₹146.15 0.03% [₹0.05] 27,102
01-Sep-2022 ₹147.70 ₹148.75 ₹144.60 ₹146.10 -0.38% [-₹0.55] 41,161
30-Aug-2022 ₹147.10 ₹148.45 ₹143.25 ₹146.65 1.63% [₹2.35] 24,421
29-Aug-2022 ₹144.80 ₹147.95 ₹142.95 ₹144.30 -1.70% [-₹2.50] 23,193
26-Aug-2022 ₹147.20 ₹148.00 ₹144.40 ₹146.80 0.62% [₹0.90] 20,681
25-Aug-2022 ₹147.00 ₹149.00 ₹144.25 ₹145.90 0.34% [₹0.50] 34,560
24-Aug-2022 ₹143.05 ₹147.00 ₹142.90 ₹145.40 1.15% [₹1.65] 13,721
23-Aug-2022 ₹145.95 ₹147.70 ₹142.20 ₹143.75 0.03% [₹0.05] 32,777
22-Aug-2022 ₹141.70 ₹146.45 ₹141.70 ₹143.70 -1.58% [-₹2.30] 21,980
19-Aug-2022 ₹149.00 ₹150.20 ₹144.45 ₹146.00 -0.85% [-₹1.25] 30,745
18-Aug-2022 ₹148.20 ₹148.60 ₹146.00 ₹147.25 1.27% [₹1.85] 23,520
17-Aug-2022 ₹145.25 ₹158.35 ₹143.60 ₹145.40 0.10% [₹0.15] 56,892
16-Aug-2022 ₹145.05 ₹147.65 ₹140.10 ₹145.25 -6.83% [-₹10.65] 1,60,105
12-Aug-2022 ₹152.00 ₹158.90 ₹152.00 ₹155.90 -0.38% [-₹0.60] 21,483
11-Aug-2022 ₹155.05 ₹164.65 ₹155.05 ₹156.50 1.26% [₹1.95] 64,780
10-Aug-2022 ₹159.45 ₹163.00 ₹152.50 ₹154.55 -2.28% [-₹3.60] 61,850
05-Aug-2022 ₹146.85 ₹147.90 ₹144.00 ₹145.70 0.00% [₹0.00] 17,321
04-Aug-2022 ₹147.90 ₹147.90 ₹144.10 ₹145.70 1.25% [₹1.80] 20,238
03-Aug-2022 ₹147.00 ₹147.85 ₹143.50 ₹143.90 -1.51% [-₹2.20] 12,740
02-Aug-2022 ₹148.40 ₹149.40 ₹144.60 ₹146.10 -0.61% [-₹0.90] 22,024
01-Aug-2022 ₹144.05 ₹149.00 ₹144.00 ₹147.00 1.98% [₹2.85] 37,040
29-Jul-2022 ₹144.00 ₹146.40 ₹140.85 ₹144.15 0.87% [₹1.25] 21,551
28-Jul-2022 ₹142.75 ₹145.00 ₹140.75 ₹142.90 0.00% [₹0.00] 17,459
27-Jul-2022 ₹144.20 ₹147.40 ₹140.70 ₹142.90 -1.85% [-₹2.70] 14,256
26-Jul-2022 ₹146.50 ₹147.95 ₹145.25 ₹145.60 -0.95% [-₹1.40] 10,270
25-Jul-2022 ₹146.00 ₹147.95 ₹144.95 ₹147.00 0.38% [₹0.55] 5,901
22-Jul-2022 ₹147.95 ₹147.95 ₹144.05 ₹146.45 0.76% [₹1.10] 9,358
21-Jul-2022 ₹146.85 ₹148.80 ₹144.05 ₹145.35 -1.02% [-₹1.50] 10,751
20-Jul-2022 ₹145.10 ₹148.90 ₹143.35 ₹146.85 2.30% [₹3.30] 24,935
19-Jul-2022 ₹145.85 ₹146.00 ₹142.65 ₹143.55 -0.10% [-₹0.15] 12,135
18-Jul-2022 ₹144.30 ₹146.45 ₹142.00 ₹143.70 0.56% [₹0.80] 21,048
15-Jul-2022 ₹145.85 ₹145.90 ₹142.15 ₹142.90 -1.82% [-₹2.65] 11,589
14-Jul-2022 ₹145.80 ₹147.90 ₹144.15 ₹145.55 -0.31% [-₹0.45] 7,820
13-Jul-2022 ₹148.00 ₹149.65 ₹145.00 ₹146.00 -0.51% [-₹0.75] 8,513
12-Jul-2022 ₹151.75 ₹153.30 ₹145.20 ₹146.75 -0.88% [-₹1.30] 17,041
11-Jul-2022 ₹147.90 ₹155.00 ₹145.00 ₹148.05 1.20% [₹1.75] 6,204
08-Jul-2022 ₹147.20 ₹148.75 ₹142.10 ₹146.30 -0.20% [-₹0.30] 6,591
07-Jul-2022 ₹143.90 ₹149.00 ₹142.00 ₹146.60 3.71% [₹5.25] 20,583
06-Jul-2022 ₹143.95 ₹144.15 ₹140.80 ₹141.35 0.14% [₹0.20] 8,037
05-Jul-2022 ₹143.45 ₹144.10 ₹140.80 ₹141.15 0.32% [₹0.45] 4,628
04-Jul-2022 ₹142.25 ₹142.50 ₹140.20 ₹140.70 -0.14% [-₹0.20] 5,058
01-Jul-2022 ₹141.55 ₹143.15 ₹140.15 ₹140.90 -0.46% [-₹0.65] 6,151
30-Jun-2022 ₹145.80 ₹145.80 ₹140.30 ₹141.55 -1.01% [-₹1.45] 10,437
29-Jun-2022 ₹144.05 ₹146.00 ₹142.00 ₹143.00 -1.79% [-₹2.60] 7,399
28-Jun-2022 ₹145.50 ₹146.55 ₹143.05 ₹145.60 0.45% [₹0.65] 9,091
27-Jun-2022 ₹143.00 ₹145.45 ₹142.10 ₹144.95 2.19% [₹3.10] 12,532
24-Jun-2022 ₹148.00 ₹148.00 ₹141.05 ₹141.85 1.61% [₹2.25] 10,575
22-Jun-2022 ₹140.00 ₹140.00 ₹133.10 ₹134.65 -2.67% [-₹3.70] 9,338
21-Jun-2022 ₹139.35 ₹139.35 ₹132.55 ₹138.35 4.22% [₹5.60] 14,090
20-Jun-2022 ₹143.00 ₹143.00 ₹130.20 ₹132.75 -5.52% [-₹7.75] 20,878
17-Jun-2022 ₹145.10 ₹146.45 ₹138.65 ₹140.50 -2.90% [-₹4.20] 27,562
16-Jun-2022 ₹149.45 ₹151.60 ₹143.50 ₹144.70 -2.56% [-₹3.80] 26,138
15-Jun-2022 ₹148.25 ₹149.85 ₹146.90 ₹148.50 0.30% [₹0.45] 10,890
14-Jun-2022 ₹150.50 ₹150.50 ₹146.55 ₹148.05 0.58% [₹0.85] 11,096
13-Jun-2022 ₹146.75 ₹150.50 ₹146.00 ₹147.20 -2.45% [-₹3.70] 20,534
10-Jun-2022 ₹152.90 ₹152.90 ₹148.95 ₹150.90 -0.69% [-₹1.05] 20,751
09-Jun-2022 ₹155.00 ₹155.00 ₹150.05 ₹151.95 -1.30% [-₹2.00] 18,901
08-Jun-2022 ₹156.55 ₹158.90 ₹151.80 ₹153.95 -1.28% [-₹2.00] 22,795
07-Jun-2022 ₹161.25 ₹161.25 ₹155.35 ₹155.95 -2.41% [-₹3.85] 23,812
06-Jun-2022 ₹161.90 ₹164.65 ₹156.65 ₹159.80 1.17% [₹1.85] 46,411
03-Jun-2022 ₹154.10 ₹168.85 ₹152.00 ₹157.95 6.26% [₹9.30] 2,03,851
02-Jun-2022 ₹150.00 ₹153.00 ₹147.40 ₹148.65 1.02% [₹1.50] 22,826
01-Jun-2022 ₹152.85 ₹152.90 ₹144.00 ₹147.15 -2.68% [-₹4.05] 28,739
31-May-2022 ₹151.05 ₹153.00 ₹147.90 ₹151.20 0.00% [₹0.00] 26,794
30-May-2022 ₹154.20 ₹156.95 ₹149.25 ₹151.20 -1.50% [-₹2.30] 36,936
27-May-2022 ₹149.10 ₹156.75 ₹149.00 ₹153.50 1.99% [₹3.00] 19,683
26-May-2022 ₹150.60 ₹153.85 ₹143.00 ₹150.50 0.27% [₹0.40] 25,193
25-May-2022 ₹152.00 ₹157.50 ₹148.85 ₹150.10 -2.44% [-₹3.75] 18,045
24-May-2022 ₹159.15 ₹159.15 ₹150.55 ₹153.85 -2.01% [-₹3.15] 25,577
23-May-2022 ₹163.00 ₹163.00 ₹156.00 ₹157.00 -1.54% [-₹2.45] 21,348
20-May-2022 ₹158.90 ₹165.80 ₹156.65 ₹159.45 2.71% [₹4.20] 23,808
19-May-2022 ₹152.00 ₹159.05 ₹148.45 ₹155.25 0.23% [₹0.35] 22,995
18-May-2022 ₹161.45 ₹163.95 ₹152.00 ₹154.90 -1.71% [-₹2.70] 20,757
17-May-2022 ₹155.25 ₹159.90 ₹152.40 ₹157.60 3.92% [₹5.95] 21,957
16-May-2022 ₹154.70 ₹155.00 ₹149.85 ₹151.65 1.92% [₹2.85] 10,869
13-May-2022 ₹146.55 ₹153.45 ₹146.55 ₹148.80 4.06% [₹5.80] 33,288
12-May-2022 ₹156.80 ₹156.80 ₹140.10 ₹143.00 -6.84% [-₹10.50] 60,750
11-May-2022 ₹161.50 ₹163.30 ₹148.00 ₹153.50 -4.81% [-₹7.75] 53,879
10-May-2022 ₹164.95 ₹175.00 ₹159.05 ₹161.25 0.00% [₹0.00] 30,807
09-May-2022 ₹164.30 ₹164.65 ₹159.90 ₹161.25 -1.86% [-₹3.05] 18,471
06-May-2022 ₹163.95 ₹165.95 ₹161.50 ₹164.30 -0.33% [-₹0.55] 24,500
05-May-2022 ₹173.00 ₹173.00 ₹162.15 ₹164.85 -2.22% [-₹3.75] 27,695
04-May-2022 ₹173.00 ₹173.60 ₹168.00 ₹168.60 -2.01% [-₹3.45] 16,769
02-May-2022 ₹171.90 ₹174.00 ₹168.65 ₹172.05 0.15% [₹0.25] 17,677
29-Apr-2022 ₹175.55 ₹178.35 ₹171.35 ₹171.80 0.26% [₹0.45] 22,902
28-Apr-2022 ₹179.75 ₹179.75 ₹169.65 ₹171.35 -2.31% [-₹4.05] 38,465
27-Apr-2022 ₹180.50 ₹180.50 ₹174.00 ₹175.40 -1.35% [-₹2.40] 13,562
26-Apr-2022 ₹180.95 ₹182.45 ₹175.20 ₹177.80 0.71% [₹1.25] 19,400
25-Apr-2022 ₹185.45 ₹185.45 ₹174.90 ₹176.55 -3.52% [-₹6.45] 36,775
22-Apr-2022 ₹183.10 ₹189.25 ₹180.25 ₹183.00 0.19% [₹0.35] 51,959
21-Apr-2022 ₹181.55 ₹185.75 ₹181.35 ₹182.65 1.22% [₹2.20] 30,773
20-Apr-2022 ₹181.50 ₹185.00 ₹179.30 ₹180.45 -0.58% [-₹1.05] 29,551
19-Apr-2022 ₹182.50 ₹188.00 ₹177.00 ₹181.50 -0.52% [-₹0.95] 30,736
18-Apr-2022 ₹188.10 ₹188.10 ₹179.95 ₹182.45 -3.24% [-₹6.10] 47,344
13-Apr-2022 ₹189.90 ₹191.95 ₹186.45 ₹188.55 -0.19% [-₹0.35] 27,204
12-Apr-2022 ₹193.25 ₹195.00 ₹184.00 ₹188.90 -1.59% [-₹3.05] 41,867
11-Apr-2022 ₹192.85 ₹194.50 ₹189.15 ₹191.95 0.87% [₹1.65] 25,744
08-Apr-2022 ₹192.00 ₹196.25 ₹188.05 ₹190.30 -0.73% [-₹1.40] 35,130
07-Apr-2022 ₹189.00 ₹197.60 ₹187.70 ₹191.70 3.06% [₹5.70] 99,524
06-Apr-2022 ₹184.40 ₹189.50 ₹183.10 ₹186.00 0.27% [₹0.50] 35,326
05-Apr-2022 ₹185.75 ₹190.50 ₹181.90 ₹185.50 0.60% [₹1.10] 65,553
04-Apr-2022 ₹184.00 ₹193.10 ₹177.35 ₹184.40 5.04% [₹8.85] 2,78,113
01-Apr-2022 ₹162.45 ₹175.55 ₹161.90 ₹175.55 9.99% [₹15.95] 98,874
31-Mar-2022 ₹160.80 ₹163.90 ₹156.60 ₹159.60 0.31% [₹0.50] 46,677
30-Mar-2022 ₹165.00 ₹165.00 ₹157.50 ₹159.10 -1.27% [-₹2.05] 68,674
29-Mar-2022 ₹167.25 ₹169.00 ₹160.00 ₹161.15 -2.33% [-₹3.85] 48,226
28-Mar-2022 ₹170.15 ₹173.85 ₹160.20 ₹165.00 -2.97% [-₹5.05] 47,595
25-Mar-2022 ₹170.00 ₹175.25 ₹169.00 ₹170.05 0.03% [₹0.05] 33,979
24-Mar-2022 ₹178.65 ₹178.65 ₹169.40 ₹170.00 -2.49% [-₹4.35] 30,399
23-Mar-2022 ₹170.95 ₹177.00 ₹169.70 ₹174.35 3.17% [₹5.35] 42,928
22-Mar-2022 ₹169.70 ₹170.00 ₹166.00 ₹169.00 0.69% [₹1.15] 27,215
21-Mar-2022 ₹167.60 ₹171.00 ₹166.00 ₹167.85 1.24% [₹2.05] 50,565
17-Mar-2022 ₹167.90 ₹168.75 ₹164.65 ₹165.80 0.97% [₹1.60] 45,097
16-Mar-2022 ₹163.90 ₹164.85 ₹162.85 ₹164.20 1.67% [₹2.70] 25,433
15-Mar-2022 ₹163.00 ₹165.00 ₹161.00 ₹161.50 -0.03% [-₹0.05] 44,158
14-Mar-2022 ₹164.00 ₹165.00 ₹160.00 ₹161.55 -1.28% [-₹2.10] 53,518
11-Mar-2022 ₹164.90 ₹167.95 ₹158.10 ₹163.65 -0.64% [-₹1.05] 26,562
10-Mar-2022 ₹165.00 ₹167.05 ₹161.40 ₹164.70 2.84% [₹4.55] 45,055
09-Mar-2022 ₹156.35 ₹162.35 ₹156.35 ₹160.15 2.43% [₹3.80] 42,552
08-Mar-2022 ₹159.20 ₹160.00 ₹152.05 ₹156.35 1.30% [₹2.00] 25,388
04-Mar-2022 ₹162.00 ₹163.35 ₹159.00 ₹159.95 -1.72% [-₹2.80] 25,388
03-Mar-2022 ₹167.90 ₹167.90 ₹161.90 ₹162.75 -0.03% [-₹0.05] 19,541
02-Mar-2022 ₹165.45 ₹165.45 ₹160.10 ₹162.80 0.28% [₹0.45] 23,696
28-Feb-2022 ₹166.80 ₹166.80 ₹158.00 ₹162.35 -1.01% [-₹1.65] 28,274
25-Feb-2022 ₹164.00 ₹168.00 ₹158.90 ₹164.00 6.91% [₹10.60] 40,248
24-Feb-2022 ₹164.00 ₹166.95 ₹153.05 ₹153.40 -9.79% [-₹16.65] 84,503
23-Feb-2022 ₹175.00 ₹175.00 ₹168.05 ₹170.05 1.67% [₹2.80] 35,444
22-Feb-2022 ₹170.00 ₹171.60 ₹158.30 ₹167.25 -4.62% [-₹8.10] 61,691
21-Feb-2022 ₹182.50 ₹182.55 ₹172.20 ₹175.35 -4.42% [-₹8.10] 51,080
18-Feb-2022 ₹182.00 ₹187.95 ₹179.60 ₹183.45 0.88% [₹1.60] 51,938
17-Feb-2022 ₹182.10 ₹186.70 ₹180.25 ₹181.85 -0.52% [-₹0.95] 26,525
16-Feb-2022 ₹186.70 ₹189.10 ₹181.00 ₹182.80 0.49% [₹0.90] 32,021
15-Feb-2022 ₹183.00 ₹186.75 ₹170.05 ₹181.90 -1.65% [-₹3.05] 75,459
14-Feb-2022 ₹190.05 ₹194.75 ₹183.00 ₹184.95 -6.52% [-₹12.90] 80,664
11-Feb-2022 ₹207.50 ₹207.50 ₹194.00 ₹197.85 -5.67% [-₹11.90] 1,34,833
10-Feb-2022 ₹207.85 ₹214.00 ₹202.35 ₹209.75 2.74% [₹5.60] 1,02,919
09-Feb-2022 ₹204.95 ₹205.00 ₹199.05 ₹204.15 2.28% [₹4.55] 38,259
08-Feb-2022 ₹201.85 ₹203.70 ₹197.05 ₹199.60 -1.19% [-₹2.40] 31,711
07-Feb-2022 ₹206.80 ₹209.70 ₹198.60 ₹202.00 -0.62% [-₹1.25] 96,908
04-Feb-2022 ₹205.90 ₹205.90 ₹200.50 ₹203.25 -0.61% [-₹1.25] 20,165
03-Feb-2022 ₹204.95 ₹206.10 ₹203.00 ₹204.50 0.32% [₹0.65] 32,701
02-Feb-2022 ₹203.00 ₹204.70 ₹198.50 ₹203.85 1.47% [₹2.95] 42,380
01-Feb-2022 ₹198.10 ₹206.45 ₹198.05 ₹200.90 1.31% [₹2.60] 56,396
31-Jan-2022 ₹204.50 ₹204.50 ₹196.40 ₹198.30 -0.23% [-₹0.45] 53,190
28-Jan-2022 ₹203.60 ₹205.60 ₹197.45 ₹198.75 0.56% [₹1.10] 50,213
27-Jan-2022 ₹197.00 ₹199.95 ₹195.00 ₹197.65 -1.67% [-₹3.35] 44,101
25-Jan-2022 ₹190.90 ₹203.00 ₹186.00 ₹201.00 4.99% [₹9.55] 69,846
24-Jan-2022 ₹209.75 ₹211.20 ₹190.80 ₹191.45 -9.65% [-₹20.45] 1,49,067
21-Jan-2022 ₹223.90 ₹225.85 ₹210.00 ₹211.90 -3.75% [-₹8.25] 96,353
20-Jan-2022 ₹230.70 ₹233.95 ₹217.00 ₹220.15 -3.06% [-₹6.95] 1,85,635
19-Jan-2022 ₹214.75 ₹231.70 ₹204.65 ₹227.10 6.77% [₹14.40] 5,19,275
18-Jan-2022 ₹200.70 ₹219.35 ₹197.20 ₹212.70 6.64% [₹13.25] 5,40,572
17-Jan-2022 ₹202.85 ₹202.85 ₹198.50 ₹199.45 -0.10% [-₹0.20] 37,380
14-Jan-2022 ₹200.80 ₹204.00 ₹198.55 ₹199.65 0.20% [₹0.40] 33,495
13-Jan-2022 ₹202.00 ₹202.50 ₹198.80 ₹199.25 -0.72% [-₹1.45] 31,283
12-Jan-2022 ₹205.00 ₹205.00 ₹198.55 ₹200.70 1.93% [₹3.80] 67,151
11-Jan-2022 ₹201.50 ₹205.00 ₹196.00 ₹196.90 -1.28% [-₹2.55] 51,825
10-Jan-2022 ₹202.00 ₹205.00 ₹198.10 ₹199.45 0.63% [₹1.25] 59,260
07-Jan-2022 ₹205.00 ₹209.00 ₹197.00 ₹198.20 -1.69% [-₹3.40] 69,833
06-Jan-2022 ₹187.00 ₹203.55 ₹187.00 ₹201.60 3.20% [₹6.25] 71,089
05-Jan-2022 ₹193.95 ₹197.90 ₹193.00 ₹195.35 1.03% [₹2.00] 29,295
04-Jan-2022 ₹195.60 ₹198.00 ₹192.00 ₹193.35 -1.15% [-₹2.25] 28,076
03-Jan-2022 ₹195.55 ₹196.95 ₹193.85 ₹195.60 1.06% [₹2.05] 36,376
31-Dec-2021 ₹188.20 ₹196.80 ₹187.50 ₹193.55 3.39% [₹6.35] 66,778
30-Dec-2021 ₹189.00 ₹191.40 ₹186.30 ₹187.20 -0.77% [-₹1.45] 27,841
29-Dec-2021 ₹183.20 ₹192.70 ₹183.00 ₹188.65 2.14% [₹3.95] 28,517
28-Dec-2021 ₹186.00 ₹188.70 ₹183.00 ₹184.70 -0.16% [-₹0.30] 32,692
27-Dec-2021 ₹187.30 ₹188.00 ₹182.45 ₹185.00 0.33% [₹0.60] 22,835
24-Dec-2021 ₹188.90 ₹189.85 ₹182.00 ₹184.40 -1.71% [-₹3.20] 31,494
23-Dec-2021 ₹189.30 ₹189.30 ₹186.00 ₹187.60 0.83% [₹1.55] 17,890
22-Dec-2021 ₹187.90 ₹189.95 ₹183.15 ₹186.05 0.00% [₹0.00] 21,890
21-Dec-2021 ₹186.00 ₹188.75 ₹183.85 ₹186.05 1.83% [₹3.35] 20,826
20-Dec-2021 ₹188.40 ₹191.75 ₹180.30 ₹182.70 -3.03% [-₹5.70] 49,332
17-Dec-2021 ₹195.20 ₹199.85 ₹186.80 ₹188.40 -4.05% [-₹7.95] 46,629
16-Dec-2021 ₹202.95 ₹202.95 ₹195.00 ₹196.35 -1.16% [-₹2.30] 27,568
15-Dec-2021 ₹203.80 ₹203.80 ₹197.05 ₹198.65 0.58% [₹1.15] 25,677
14-Dec-2021 ₹202.00 ₹205.55 ₹196.20 ₹197.50 -3.14% [-₹6.40] 47,914
13-Dec-2021 ₹207.90 ₹208.00 ₹201.45 ₹203.90 -1.00% [-₹2.05] 39,732
10-Dec-2021 ₹211.75 ₹212.00 ₹204.00 ₹205.95 -0.46% [-₹0.95] 67,940
09-Dec-2021 ₹216.00 ₹218.50 ₹205.00 ₹206.90 -1.83% [-₹3.85] 1,91,681
08-Dec-2021 ₹192.90 ₹210.75 ₹192.15 ₹210.75 9.99% [₹19.15] 1,04,391
07-Dec-2021 ₹189.60 ₹193.80 ₹189.60 ₹191.60 0.21% [₹0.40] 20,318
06-Dec-2021 ₹193.60 ₹193.60 ₹190.10 ₹191.20 -1.24% [-₹2.40] 19,534
03-Dec-2021 ₹194.95 ₹194.95 ₹191.00 ₹193.60 0.78% [₹1.50] 22,429
02-Dec-2021 ₹192.35 ₹193.90 ₹188.55 ₹192.10 1.59% [₹3.00] 21,099
01-Dec-2021 ₹190.00 ₹192.10 ₹187.60 ₹189.10 0.99% [₹1.85] 15,734