Vardhman Special Steels Limited [VSSL]

31-Mar-2023
Open : ₹405.80
High : ₹406.45
Low : ₹394.30
Close : ₹397.20
-0.86% [-₹3.45]

Moving Average

NameValueAction
Simple Moving Average (9) 386.22 Buy
Simple Moving Average (21) 367.94 Buy
Simple Moving Average (25) 362.08 Buy
Simple Moving Average (50) 346.55 Buy
Simple Moving Average (100) 314.45 Buy
Simple Moving Average (200) 276.36 Buy
NameValueAction
Exponential Moving Average (9) 385.03 Buy
Exponential Moving Average (21) 371.18 Buy
Exponential Moving Average (25) 367.47 Buy
Exponential Moving Average (50) 349.00 Buy
Exponential Moving Average (100) 323.03 Buy
Exponential Moving Average (200) 295.23 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 403.88 - -
R3 416.48 411.47 400.54 415.43 -
R2 411.47 406.83 399.43 410.94 -
R1 404.33 403.96 398.31 403.28 401.82
P 399.32 399.32 399.32 398.79 398.06
S1 392.18 394.68 396.09 391.13 389.68
S2 387.17 391.81 394.97 410.94 -
S3 380.03 387.17 393.86 378.98 -
S4 - - 390.52 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹405.80 ₹406.45 ₹394.30 ₹397.20 -0.86% [-₹3.45] 90,186
29-Mar-2023 ₹377.25 ₹407.00 ₹377.25 ₹400.65 5.66% [₹21.45] 4,16,414
28-Mar-2023 ₹382.00 ₹388.95 ₹375.80 ₹379.20 -0.50% [-₹1.90] 96,407
27-Mar-2023 ₹391.60 ₹396.95 ₹378.00 ₹381.10 -1.82% [-₹7.05] 96,968
24-Mar-2023 ₹382.35 ₹403.65 ₹381.50 ₹388.15 2.20% [₹8.35] 2,99,665
23-Mar-2023 ₹393.00 ₹398.00 ₹377.95 ₹379.80 -3.85% [-₹15.20] 1,77,653
22-Mar-2023 ₹377.20 ₹399.00 ₹372.80 ₹395.00 5.77% [₹21.55] 3,23,927
21-Mar-2023 ₹386.00 ₹386.80 ₹370.80 ₹373.45 -2.10% [-₹8.00] 84,313
20-Mar-2023 ₹367.90 ₹386.00 ₹362.70 ₹381.45 4.35% [₹15.90] 1,41,608
17-Mar-2023 ₹370.00 ₹376.00 ₹360.10 ₹365.55 -0.60% [-₹2.20] 2,26,521
16-Mar-2023 ₹359.20 ₹371.00 ₹341.60 ₹367.75 3.83% [₹13.55] 1,93,776
15-Mar-2023 ₹365.30 ₹366.00 ₹351.50 ₹354.20 -1.31% [-₹4.70] 1,32,032
14-Mar-2023 ₹360.45 ₹360.45 ₹351.00 ₹358.90 0.96% [₹3.40] 1,27,543
13-Mar-2023 ₹368.90 ₹368.90 ₹353.00 ₹355.50 -2.28% [-₹8.30] 1,57,462
10-Mar-2023 ₹364.40 ₹373.80 ₹358.00 ₹363.80 -0.16% [-₹0.60] 2,90,493
09-Mar-2023 ₹380.35 ₹380.35 ₹360.00 ₹364.40 -2.29% [-₹8.55] 2,51,726
08-Mar-2023 ₹350.50 ₹377.50 ₹349.00 ₹372.95 8.32% [₹28.65] 7,64,382
06-Mar-2023 ₹335.90 ₹352.00 ₹335.20 ₹344.30 2.85% [₹9.55] 1,00,149
03-Mar-2023 ₹331.00 ₹340.50 ₹331.00 ₹334.75 0.86% [₹2.85] 79,920
02-Mar-2023 ₹337.00 ₹341.75 ₹330.00 ₹331.90 -1.45% [-₹4.90] 33,573
01-Mar-2023 ₹331.00 ₹339.00 ₹331.00 ₹336.80 2.23% [₹7.35] 30,369
28-Feb-2023 ₹332.05 ₹335.20 ₹318.80 ₹329.45 -0.96% [-₹3.20] 94,632
27-Feb-2023 ₹323.10 ₹342.00 ₹323.10 ₹332.65 2.09% [₹6.80] 89,462
24-Feb-2023 ₹339.95 ₹339.95 ₹324.20 ₹325.85 -3.37% [-₹11.35] 34,151
23-Feb-2023 ₹330.10 ₹339.95 ₹330.10 ₹337.20 2.54% [₹8.35] 51,687
22-Feb-2023 ₹325.40 ₹337.95 ₹323.05 ₹328.85 0.32% [₹1.05] 57,062
21-Feb-2023 ₹339.50 ₹344.00 ₹326.00 ₹327.80 -4.54% [-₹15.60] 64,683
20-Feb-2023 ₹355.10 ₹355.10 ₹341.20 ₹343.40 -2.62% [-₹9.25] 1,25,332
17-Feb-2023 ₹348.00 ₹359.50 ₹343.00 ₹352.65 1.61% [₹5.60] 1,85,527
16-Feb-2023 ₹343.90 ₹348.00 ₹339.05 ₹347.05 0.84% [₹2.90] 28,299
15-Feb-2023 ₹335.30 ₹354.90 ₹335.30 ₹344.15 0.25% [₹0.85] 1,10,663
14-Feb-2023 ₹343.70 ₹346.65 ₹336.00 ₹343.30 0.90% [₹3.05] 49,032
13-Feb-2023 ₹345.70 ₹347.55 ₹332.10 ₹340.25 -0.60% [-₹2.05] 92,575
10-Feb-2023 ₹333.10 ₹349.00 ₹332.00 ₹342.30 1.86% [₹6.25] 1,26,265
09-Feb-2023 ₹343.00 ₹344.65 ₹331.95 ₹336.05 -1.70% [-₹5.80] 94,348
08-Feb-2023 ₹324.00 ₹344.90 ₹318.60 ₹341.85 6.56% [₹21.05] 2,92,076
07-Feb-2023 ₹321.60 ₹329.00 ₹318.95 ₹320.80 -2.24% [-₹7.35] 72,347
06-Feb-2023 ₹317.90 ₹332.30 ₹313.00 ₹328.15 3.58% [₹11.35] 1,06,229
03-Feb-2023 ₹323.65 ₹325.90 ₹312.00 ₹316.80 -1.29% [-₹4.15] 44,033
02-Feb-2023 ₹308.50 ₹329.65 ₹308.50 ₹320.95 2.31% [₹7.25] 96,576
01-Feb-2023 ₹320.00 ₹325.00 ₹309.00 ₹313.70 -1.37% [-₹4.35] 64,202
31-Jan-2023 ₹322.00 ₹322.95 ₹310.10 ₹318.05 -0.53% [-₹1.70] 54,389
30-Jan-2023 ₹307.95 ₹322.90 ₹302.70 ₹319.75 4.49% [₹13.75] 1,86,649
27-Jan-2023 ₹319.00 ₹326.90 ₹302.00 ₹306.00 -4.11% [-₹13.10] 1,05,206
25-Jan-2023 ₹326.00 ₹331.55 ₹312.85 ₹319.10 -2.56% [-₹8.40] 1,22,779
24-Jan-2023 ₹331.00 ₹331.00 ₹318.95 ₹327.50 -1.44% [-₹4.80] 1,19,127
23-Jan-2023 ₹344.75 ₹344.75 ₹330.50 ₹332.30 -3.51% [-₹12.10] 99,728
20-Jan-2023 ₹347.00 ₹354.00 ₹341.35 ₹344.40 1.41% [₹4.80] 4,18,448
19-Jan-2023 ₹320.75 ₹345.00 ₹320.75 ₹339.60 5.88% [₹18.85] 4,10,360
18-Jan-2023 ₹320.20 ₹326.00 ₹316.10 ₹320.75 -0.26% [-₹0.85] 52,652
17-Jan-2023 ₹326.00 ₹327.70 ₹319.00 ₹321.60 -0.79% [-₹2.55] 59,449
16-Jan-2023 ₹329.95 ₹334.90 ₹320.90 ₹324.15 -0.02% [-₹0.05] 2,38,731
13-Jan-2023 ₹307.00 ₹333.00 ₹305.20 ₹324.20 6.70% [₹20.35] 5,33,796
12-Jan-2023 ₹315.00 ₹317.05 ₹299.60 ₹303.85 -2.77% [-₹8.65] 63,584
11-Jan-2023 ₹310.80 ₹314.90 ₹310.35 ₹312.50 1.25% [₹3.85] 56,696
10-Jan-2023 ₹306.00 ₹318.65 ₹302.00 ₹308.65 0.06% [₹0.20] 83,340
09-Jan-2023 ₹306.00 ₹313.95 ₹305.35 ₹308.45 1.53% [₹4.65] 53,905
06-Jan-2023 ₹312.80 ₹315.00 ₹298.30 ₹303.80 -2.46% [-₹7.65] 82,848
05-Jan-2023 ₹309.80 ₹315.00 ₹307.40 ₹311.45 1.48% [₹4.55] 80,259
04-Jan-2023 ₹315.15 ₹319.70 ₹305.00 ₹306.90 -3.63% [-₹11.55] 1,22,422
03-Jan-2023 ₹310.00 ₹329.80 ₹310.00 ₹318.45 3.49% [₹10.75] 1,82,328
02-Jan-2023 ₹311.50 ₹313.15 ₹306.05 ₹307.70 0.28% [₹0.85] 1,08,054
30-Dec-2022 ₹299.40 ₹318.60 ₹299.25 ₹306.85 3.13% [₹9.30] 2,43,110
29-Dec-2022 ₹278.85 ₹299.20 ₹276.65 ₹297.55 7.13% [₹19.80] 1,71,903
28-Dec-2022 ₹281.40 ₹290.40 ₹274.25 ₹277.75 -0.31% [-₹0.85] 1,48,091
27-Dec-2022 ₹281.95 ₹296.00 ₹277.00 ₹278.60 0.04% [₹0.10] 1,42,522
26-Dec-2022 ₹265.15 ₹288.20 ₹265.10 ₹278.50 3.17% [₹8.55] 1,35,592
23-Dec-2022 ₹275.10 ₹283.10 ₹262.55 ₹269.95 -4.80% [-₹13.60] 2,05,102
22-Dec-2022 ₹299.30 ₹307.60 ₹280.40 ₹283.55 -5.26% [-₹15.75] 1,83,100
21-Dec-2022 ₹321.80 ₹331.00 ₹295.10 ₹299.30 -5.61% [-₹17.80] 2,47,356
20-Dec-2022 ₹324.35 ₹327.85 ₹311.85 ₹317.10 -2.08% [-₹6.75] 1,37,608
19-Dec-2022 ₹319.95 ₹332.00 ₹319.25 ₹323.85 2.78% [₹8.75] 5,31,575
16-Dec-2022 ₹300.90 ₹319.00 ₹294.55 ₹315.10 4.39% [₹13.25] 3,69,466
15-Dec-2022 ₹302.55 ₹309.05 ₹298.10 ₹301.85 -1.24% [-₹3.80] 1,13,993
14-Dec-2022 ₹310.00 ₹319.00 ₹301.00 ₹305.65 -0.02% [-₹0.05] 4,13,774
13-Dec-2022 ₹278.70 ₹314.80 ₹278.00 ₹305.70 10.36% [₹28.70] 9,89,258
12-Dec-2022 ₹264.95 ₹280.00 ₹263.00 ₹277.00 4.51% [₹11.95] 1,48,760
09-Dec-2022 ₹267.90 ₹267.90 ₹258.00 ₹265.05 -0.41% [-₹1.10] 16,023
08-Dec-2022 ₹269.00 ₹269.00 ₹263.55 ₹266.15 -0.28% [-₹0.75] 21,195
07-Dec-2022 ₹268.00 ₹269.00 ₹264.60 ₹266.90 0.34% [₹0.90] 36,971
06-Dec-2022 ₹264.10 ₹267.95 ₹262.30 ₹266.00 0.72% [₹1.90] 41,861
05-Dec-2022 ₹257.55 ₹266.60 ₹257.55 ₹264.10 1.75% [₹4.55] 75,954
02-Dec-2022 ₹260.00 ₹261.00 ₹255.55 ₹259.55 -0.10% [-₹0.25] 25,561
01-Dec-2022 ₹263.00 ₹263.05 ₹258.00 ₹259.80 -0.50% [-₹1.30] 28,806
30-Nov-2022 ₹258.95 ₹262.95 ₹258.10 ₹261.10 0.93% [₹2.40] 30,923
29-Nov-2022 ₹251.50 ₹260.50 ₹251.50 ₹258.70 2.05% [₹5.20] 38,746
28-Nov-2022 ₹256.00 ₹257.00 ₹249.75 ₹253.50 1.38% [₹3.45] 90,044
25-Nov-2022 ₹254.00 ₹254.00 ₹249.60 ₹250.05 -0.26% [-₹0.65] 35,098
24-Nov-2022 ₹253.55 ₹253.90 ₹250.45 ₹250.70 0.20% [₹0.50] 13,286
23-Nov-2022 ₹253.90 ₹253.90 ₹250.00 ₹250.20 -0.69% [-₹1.75] 18,960
22-Nov-2022 ₹250.55 ₹253.10 ₹250.10 ₹251.95 0.56% [₹1.40] 6,301
21-Nov-2022 ₹252.00 ₹254.75 ₹249.50 ₹250.55 -0.58% [-₹1.45] 21,157
18-Nov-2022 ₹256.00 ₹256.00 ₹250.00 ₹252.00 0.26% [₹0.65] 16,633
17-Nov-2022 ₹259.00 ₹259.00 ₹250.00 ₹251.35 -1.14% [-₹2.90] 18,898
14-Nov-2022 ₹255.55 ₹262.10 ₹252.00 ₹254.80 -0.72% [-₹1.85] 37,976
11-Nov-2022 ₹259.90 ₹261.05 ₹255.05 ₹256.65 0.69% [₹1.75] 30,595
10-Nov-2022 ₹255.00 ₹259.40 ₹253.00 ₹254.90 -1.96% [-₹5.10] 20,412
09-Nov-2022 ₹259.50 ₹263.95 ₹255.55 ₹260.00 -0.48% [-₹1.25] 26,429
07-Nov-2022 ₹260.00 ₹264.75 ₹257.05 ₹261.25 -0.40% [-₹1.05] 26,625
04-Nov-2022 ₹258.95 ₹269.65 ₹255.50 ₹262.30 2.70% [₹6.90] 44,243
03-Nov-2022 ₹253.95 ₹258.20 ₹253.05 ₹255.40 0.53% [₹1.35] 18,902
31-Oct-2022 ₹264.00 ₹266.95 ₹260.30 ₹262.05 0.77% [₹2.00] 30,741
27-Oct-2022 ₹265.40 ₹269.20 ₹256.55 ₹260.45 -1.87% [-₹4.95] 49,162
25-Oct-2022 ₹266.00 ₹274.95 ₹261.50 ₹265.40 -1.69% [-₹4.55] 70,916
24-Oct-2022 ₹258.00 ₹272.00 ₹250.25 ₹269.95 5.99% [₹15.25] 1,54,902
20-Oct-2022 ₹252.75 ₹252.75 ₹248.15 ₹250.30 0.20% [₹0.50] 6,124
19-Oct-2022 ₹252.25 ₹253.90 ₹248.60 ₹249.80 -1.58% [-₹4.00] 22,711
18-Oct-2022 ₹255.00 ₹255.55 ₹250.05 ₹253.80 0.34% [₹0.85] 18,977
17-Oct-2022 ₹256.00 ₹256.00 ₹251.10 ₹252.95 -0.51% [-₹1.30] 8,862
14-Oct-2022 ₹251.50 ₹256.95 ₹250.05 ₹254.25 1.48% [₹3.70] 42,359
13-Oct-2022 ₹252.30 ₹253.50 ₹247.25 ₹250.55 -0.52% [-₹1.30] 7,917
12-Oct-2022 ₹251.00 ₹258.95 ₹244.20 ₹251.85 0.72% [₹1.80] 38,596
11-Oct-2022 ₹249.00 ₹254.05 ₹247.05 ₹250.05 0.62% [₹1.55] 33,778
10-Oct-2022 ₹250.55 ₹250.95 ₹244.05 ₹248.50 -0.82% [-₹2.05] 34,721
07-Oct-2022 ₹246.80 ₹251.80 ₹242.35 ₹250.55 2.24% [₹5.50] 27,357
06-Oct-2022 ₹246.95 ₹250.40 ₹241.45 ₹245.05 0.64% [₹1.55] 26,733
04-Oct-2022 ₹242.10 ₹247.90 ₹239.00 ₹243.50 0.52% [₹1.25] 24,604
03-Oct-2022 ₹243.00 ₹247.00 ₹239.90 ₹242.25 0.02% [₹0.05] 17,454
30-Sep-2022 ₹240.00 ₹248.00 ₹239.15 ₹242.20 -0.68% [-₹1.65] 16,360
29-Sep-2022 ₹244.95 ₹245.60 ₹240.00 ₹243.85 1.41% [₹3.40] 11,771
28-Sep-2022 ₹235.90 ₹244.35 ₹235.55 ₹240.45 1.69% [₹4.00] 17,340
26-Sep-2022 ₹250.80 ₹250.80 ₹224.00 ₹233.05 -7.30% [-₹18.35] 54,094
23-Sep-2022 ₹252.45 ₹252.45 ₹246.50 ₹251.40 1.56% [₹3.85] 32,383
22-Sep-2022 ₹253.65 ₹254.25 ₹246.55 ₹247.55 -2.94% [-₹7.50] 22,194
21-Sep-2022 ₹251.85 ₹259.15 ₹245.95 ₹255.05 1.27% [₹3.20] 35,910
20-Sep-2022 ₹264.00 ₹264.00 ₹250.20 ₹251.85 -0.75% [-₹1.90] 32,819
19-Sep-2022 ₹250.00 ₹259.00 ₹230.10 ₹253.75 0.34% [₹0.85] 42,234
16-Sep-2022 ₹258.95 ₹259.90 ₹249.60 ₹252.90 -2.69% [-₹7.00] 23,026
15-Sep-2022 ₹258.55 ₹265.00 ₹256.05 ₹259.90 0.56% [₹1.45] 44,532
14-Sep-2022 ₹246.00 ₹261.00 ₹246.00 ₹258.45 2.62% [₹6.60] 43,760
13-Sep-2022 ₹250.00 ₹254.50 ₹250.00 ₹251.85 -0.28% [-₹0.70] 21,866
12-Sep-2022 ₹254.15 ₹256.00 ₹250.05 ₹252.55 -0.63% [-₹1.60] 24,682
09-Sep-2022 ₹254.80 ₹259.00 ₹253.00 ₹254.15 0.67% [₹1.70] 50,074
08-Sep-2022 ₹259.90 ₹269.00 ₹250.50 ₹252.45 -0.16% [-₹0.40] 1,26,867
07-Sep-2022 ₹243.00 ₹258.25 ₹240.40 ₹252.85 5.22% [₹12.55] 1,13,065
06-Sep-2022 ₹243.90 ₹243.90 ₹238.00 ₹240.30 0.27% [₹0.65] 12,020
05-Sep-2022 ₹243.00 ₹250.00 ₹237.85 ₹239.65 -1.38% [-₹3.35] 25,843
02-Sep-2022 ₹246.00 ₹246.00 ₹240.00 ₹243.00 0.41% [₹1.00] 20,060
01-Sep-2022 ₹242.20 ₹243.00 ₹240.00 ₹242.00 -0.19% [-₹0.45] 13,802
30-Aug-2022 ₹238.10 ₹244.05 ₹238.10 ₹242.45 1.08% [₹2.60] 15,244
29-Aug-2022 ₹231.55 ₹242.00 ₹231.55 ₹239.85 -2.00% [-₹4.90] 14,400
26-Aug-2022 ₹243.75 ₹246.00 ₹243.15 ₹244.75 1.24% [₹3.00] 20,661
25-Aug-2022 ₹244.00 ₹244.70 ₹240.05 ₹241.75 0.67% [₹1.60] 54,179
24-Aug-2022 ₹237.95 ₹242.00 ₹236.25 ₹240.15 1.59% [₹3.75] 34,272
23-Aug-2022 ₹237.00 ₹238.80 ₹235.00 ₹236.40 0.23% [₹0.55] 19,011
22-Aug-2022 ₹234.00 ₹238.00 ₹233.50 ₹235.85 0.83% [₹1.95] 9,183
19-Aug-2022 ₹240.00 ₹240.00 ₹233.00 ₹233.90 -1.43% [-₹3.40] 28,940
18-Aug-2022 ₹240.05 ₹242.95 ₹236.85 ₹237.30 -1.96% [-₹4.75] 41,131
17-Aug-2022 ₹244.00 ₹244.00 ₹240.40 ₹242.05 0.50% [₹1.20] 17,866
16-Aug-2022 ₹247.00 ₹248.00 ₹239.80 ₹240.85 -0.02% [-₹0.05] 27,869
12-Aug-2022 ₹245.00 ₹246.70 ₹239.95 ₹240.90 -0.04% [-₹0.10] 31,815
11-Aug-2022 ₹246.15 ₹246.80 ₹240.05 ₹241.00 -1.63% [-₹4.00] 18,775
10-Aug-2022 ₹247.50 ₹248.65 ₹244.25 ₹245.00 -1.01% [-₹2.50] 17,663
05-Aug-2022 ₹247.30 ₹252.00 ₹244.10 ₹249.40 1.75% [₹4.30] 39,322
04-Aug-2022 ₹240.10 ₹248.45 ₹240.10 ₹245.10 1.98% [₹4.75] 33,228
03-Aug-2022 ₹242.85 ₹244.30 ₹238.40 ₹240.35 -1.21% [-₹2.95] 20,151
02-Aug-2022 ₹246.00 ₹246.00 ₹240.40 ₹243.30 -0.51% [-₹1.25] 15,525
01-Aug-2022 ₹242.15 ₹246.50 ₹241.00 ₹244.55 0.99% [₹2.40] 37,872
29-Jul-2022 ₹239.90 ₹245.00 ₹237.95 ₹242.15 1.96% [₹4.65] 39,166
28-Jul-2022 ₹234.55 ₹242.00 ₹234.55 ₹237.50 0.17% [₹0.40] 21,034
27-Jul-2022 ₹239.35 ₹239.90 ₹236.05 ₹237.10 -1.45% [-₹3.50] 21,191
26-Jul-2022 ₹243.00 ₹243.00 ₹235.00 ₹240.60 -0.64% [-₹1.55] 43,771
25-Jul-2022 ₹225.95 ₹249.90 ₹225.95 ₹242.15 5.10% [₹11.75] 79,562
22-Jul-2022 ₹231.90 ₹232.05 ₹226.10 ₹230.40 1.86% [₹4.20] 19,948
21-Jul-2022 ₹231.10 ₹232.35 ₹224.00 ₹226.20 -2.01% [-₹4.65] 24,841
20-Jul-2022 ₹227.40 ₹234.00 ₹227.40 ₹230.85 1.52% [₹3.45] 31,812
19-Jul-2022 ₹224.40 ₹230.60 ₹222.35 ₹227.40 2.02% [₹4.50] 16,139
18-Jul-2022 ₹229.00 ₹230.75 ₹221.60 ₹222.90 1.41% [₹3.10] 66,460
15-Jul-2022 ₹228.95 ₹228.95 ₹217.05 ₹219.80 -3.36% [-₹7.65] 21,900
14-Jul-2022 ₹231.85 ₹231.85 ₹226.05 ₹227.45 -1.34% [-₹3.10] 6,831
13-Jul-2022 ₹225.75 ₹231.85 ₹224.60 ₹230.55 2.92% [₹6.55] 16,620
12-Jul-2022 ₹226.95 ₹231.00 ₹220.50 ₹224.00 -1.39% [-₹3.15] 17,381
11-Jul-2022 ₹227.50 ₹232.70 ₹211.80 ₹227.15 0.29% [₹0.65] 19,056
08-Jul-2022 ₹230.00 ₹234.00 ₹225.80 ₹226.50 -0.59% [-₹1.35] 8,349
07-Jul-2022 ₹218.05 ₹230.00 ₹218.05 ₹227.85 5.02% [₹10.90] 19,227
06-Jul-2022 ₹222.00 ₹222.70 ₹215.95 ₹216.95 -1.30% [-₹2.85] 15,752
05-Jul-2022 ₹226.05 ₹228.60 ₹216.95 ₹219.80 -3.49% [-₹7.95] 31,532
04-Jul-2022 ₹232.40 ₹232.60 ₹225.00 ₹227.75 -1.32% [-₹3.05] 14,455
01-Jul-2022 ₹222.60 ₹231.95 ₹222.60 ₹230.80 1.18% [₹2.70] 8,781
30-Jun-2022 ₹231.70 ₹233.00 ₹226.00 ₹228.10 -1.55% [-₹3.60] 6,652
29-Jun-2022 ₹229.50 ₹234.95 ₹226.75 ₹231.70 0.02% [₹0.05] 17,165
28-Jun-2022 ₹218.55 ₹233.05 ₹218.55 ₹231.65 3.86% [₹8.60] 20,752
27-Jun-2022 ₹218.15 ₹226.05 ₹217.30 ₹223.05 2.65% [₹5.75] 15,206
24-Jun-2022 ₹215.95 ₹223.55 ₹208.55 ₹217.30 4.47% [₹9.30] 27,764
22-Jun-2022 ₹208.00 ₹208.00 ₹200.50 ₹201.80 -2.70% [-₹5.60] 15,582
21-Jun-2022 ₹209.95 ₹211.55 ₹204.00 ₹207.40 2.37% [₹4.80] 19,372
20-Jun-2022 ₹210.00 ₹211.00 ₹201.10 ₹202.60 -3.84% [-₹8.10] 15,571
17-Jun-2022 ₹208.15 ₹213.45 ₹205.45 ₹210.70 1.23% [₹2.55] 15,942
16-Jun-2022 ₹219.90 ₹219.90 ₹206.15 ₹208.15 -4.54% [-₹9.90] 31,632
15-Jun-2022 ₹219.00 ₹223.15 ₹216.30 ₹218.05 -0.07% [-₹0.15] 10,197
14-Jun-2022 ₹218.90 ₹221.65 ₹216.00 ₹218.20 0.39% [₹0.85] 10,749
13-Jun-2022 ₹220.05 ₹223.00 ₹216.60 ₹217.35 -3.70% [-₹8.35] 17,415
10-Jun-2022 ₹221.55 ₹228.50 ₹221.00 ₹225.70 0.53% [₹1.20] 16,124
09-Jun-2022 ₹225.90 ₹226.70 ₹222.80 ₹224.50 -0.36% [-₹0.80] 7,329
08-Jun-2022 ₹227.75 ₹229.90 ₹223.00 ₹225.30 -0.35% [-₹0.80] 11,606
07-Jun-2022 ₹232.90 ₹233.00 ₹224.90 ₹226.10 -2.16% [-₹5.00] 14,268
06-Jun-2022 ₹232.80 ₹235.00 ₹225.00 ₹231.10 -0.34% [-₹0.80] 15,336
03-Jun-2022 ₹235.00 ₹237.05 ₹230.60 ₹231.90 -1.21% [-₹2.85] 9,655
02-Jun-2022 ₹237.50 ₹237.50 ₹230.85 ₹234.75 0.26% [₹0.60] 9,532
01-Jun-2022 ₹232.45 ₹236.85 ₹230.55 ₹234.15 0.73% [₹1.70] 9,559
31-May-2022 ₹230.00 ₹235.00 ₹226.00 ₹232.45 1.48% [₹3.40] 14,246
30-May-2022 ₹224.00 ₹231.45 ₹224.00 ₹229.05 3.08% [₹6.85] 13,119
27-May-2022 ₹226.00 ₹227.60 ₹218.05 ₹222.20 -0.43% [-₹0.95] 20,272
26-May-2022 ₹217.35 ₹224.90 ₹209.45 ₹223.15 6.24% [₹13.10] 37,331
25-May-2022 ₹230.00 ₹230.00 ₹206.45 ₹210.05 -6.08% [-₹13.60] 40,013
24-May-2022 ₹233.00 ₹233.00 ₹223.00 ₹223.65 -1.08% [-₹2.45] 20,274
23-May-2022 ₹243.50 ₹243.50 ₹222.00 ₹226.10 -6.53% [-₹15.80] 74,549
20-May-2022 ₹244.00 ₹244.00 ₹240.00 ₹241.90 2.89% [₹6.80] 14,209
19-May-2022 ₹241.90 ₹241.90 ₹232.10 ₹235.10 -3.17% [-₹7.70] 17,370
18-May-2022 ₹242.00 ₹246.85 ₹241.15 ₹242.80 1.53% [₹3.65] 25,770
17-May-2022 ₹233.15 ₹240.00 ₹231.25 ₹239.15 4.11% [₹9.45] 24,930
16-May-2022 ₹229.85 ₹232.85 ₹225.65 ₹229.70 1.95% [₹4.40] 12,822
13-May-2022 ₹222.05 ₹232.95 ₹222.05 ₹225.30 2.11% [₹4.65] 27,075
12-May-2022 ₹221.00 ₹226.50 ₹219.05 ₹220.65 -2.28% [-₹5.15] 40,265
11-May-2022 ₹230.90 ₹233.55 ₹220.50 ₹225.80 -0.75% [-₹1.70] 51,660
10-May-2022 ₹237.80 ₹239.70 ₹222.55 ₹227.50 -2.90% [-₹6.80] 48,053
09-May-2022 ₹239.00 ₹239.95 ₹230.00 ₹234.30 -0.93% [-₹2.20] 42,873
06-May-2022 ₹236.00 ₹240.60 ₹229.75 ₹236.50 -1.66% [-₹4.00] 44,387
05-May-2022 ₹243.15 ₹249.50 ₹239.00 ₹240.50 0.40% [₹0.95] 44,984
04-May-2022 ₹246.50 ₹253.65 ₹237.05 ₹239.55 -3.78% [-₹9.40] 49,748
02-May-2022 ₹254.35 ₹254.35 ₹246.00 ₹248.95 -2.12% [-₹5.40] 38,954
29-Apr-2022 ₹256.10 ₹265.00 ₹253.35 ₹254.35 -0.37% [-₹0.95] 40,837
28-Apr-2022 ₹255.00 ₹259.60 ₹247.55 ₹255.30 -1.14% [-₹2.95] 39,128
27-Apr-2022 ₹256.40 ₹259.85 ₹252.05 ₹258.25 0.49% [₹1.25] 35,798
26-Apr-2022 ₹252.90 ₹266.35 ₹250.25 ₹257.00 3.42% [₹8.50] 1,19,816
25-Apr-2022 ₹257.90 ₹257.90 ₹246.25 ₹248.50 -4.07% [-₹10.55] 80,480
22-Apr-2022 ₹265.00 ₹266.00 ₹255.60 ₹259.05 -2.36% [-₹6.25] 91,819
21-Apr-2022 ₹270.00 ₹273.30 ₹264.60 ₹265.30 -1.65% [-₹4.45] 55,975
20-Apr-2022 ₹275.00 ₹282.00 ₹266.95 ₹269.75 -0.59% [-₹1.60] 1,57,692
19-Apr-2022 ₹259.30 ₹293.20 ₹257.90 ₹271.35 5.36% [₹13.80] 9,83,633
18-Apr-2022 ₹254.00 ₹261.05 ₹253.25 ₹257.55 -1.09% [-₹2.85] 71,160
13-Apr-2022 ₹259.00 ₹264.25 ₹258.55 ₹260.40 0.31% [₹0.80] 33,909
12-Apr-2022 ₹268.60 ₹268.70 ₹254.15 ₹259.60 -2.92% [-₹7.80] 1,13,429
11-Apr-2022 ₹256.70 ₹269.00 ₹256.65 ₹267.40 4.84% [₹12.35] 2,12,731
08-Apr-2022 ₹252.50 ₹259.20 ₹251.45 ₹255.05 1.19% [₹3.00] 44,746
07-Apr-2022 ₹253.70 ₹255.40 ₹248.50 ₹252.05 -0.20% [-₹0.50] 44,822
06-Apr-2022 ₹243.15 ₹256.40 ₹241.05 ₹252.55 3.87% [₹9.40] 1,27,595
05-Apr-2022 ₹242.40 ₹247.00 ₹240.10 ₹243.15 1.23% [₹2.95] 55,195
04-Apr-2022 ₹238.00 ₹241.90 ₹236.00 ₹240.20 1.26% [₹3.00] 58,866
01-Apr-2022 ₹229.00 ₹238.70 ₹229.00 ₹237.20 3.99% [₹9.10] 61,208
31-Mar-2022 ₹231.00 ₹232.80 ₹226.00 ₹228.10 0.02% [₹0.05] 62,947
30-Mar-2022 ₹230.25 ₹235.00 ₹227.00 ₹228.05 0.53% [₹1.20] 69,788
29-Mar-2022 ₹234.95 ₹235.80 ₹225.00 ₹226.85 -2.79% [-₹6.50] 1,56,782
28-Mar-2022 ₹245.15 ₹245.15 ₹231.10 ₹233.35 -5.98% [-₹14.85] 1,45,393
25-Mar-2022 ₹249.80 ₹252.00 ₹246.00 ₹248.20 -0.06% [-₹0.15] 38,291
24-Mar-2022 ₹256.10 ₹256.10 ₹242.80 ₹248.35 -3.33% [-₹8.55] 73,053
23-Mar-2022 ₹255.00 ₹260.90 ₹253.75 ₹256.90 1.86% [₹4.70] 1,22,686
22-Mar-2022 ₹237.25 ₹256.05 ₹237.25 ₹252.20 4.71% [₹11.35] 1,37,687
21-Mar-2022 ₹241.95 ₹245.70 ₹240.20 ₹240.85 0.80% [₹1.90] 31,204
17-Mar-2022 ₹243.90 ₹246.00 ₹236.90 ₹238.95 -0.25% [-₹0.60] 52,770
16-Mar-2022 ₹241.40 ₹244.40 ₹238.00 ₹239.55 0.25% [₹0.60] 28,551
15-Mar-2022 ₹237.85 ₹240.45 ₹236.25 ₹238.95 0.63% [₹1.50] 39,950
14-Mar-2022 ₹252.35 ₹252.90 ₹229.95 ₹237.45 -4.00% [-₹9.90] 65,003
11-Mar-2022 ₹235.00 ₹252.00 ₹235.00 ₹247.35 3.62% [₹8.65] 55,539
10-Mar-2022 ₹240.95 ₹242.50 ₹236.00 ₹238.70 1.32% [₹3.10] 41,322
09-Mar-2022 ₹234.00 ₹242.50 ₹230.45 ₹235.60 2.64% [₹6.05] 54,630
08-Mar-2022 ₹229.85 ₹231.00 ₹224.80 ₹229.55 1.48% [₹3.35] 59,920
04-Mar-2022 ₹240.25 ₹248.90 ₹235.20 ₹239.45 -2.50% [-₹6.15] 43,480
03-Mar-2022 ₹248.00 ₹252.75 ₹242.05 ₹245.60 -0.12% [-₹0.30] 44,271
02-Mar-2022 ₹241.00 ₹253.10 ₹239.00 ₹245.90 1.21% [₹2.95] 55,700
28-Feb-2022 ₹236.00 ₹248.00 ₹230.35 ₹242.95 4.14% [₹9.65] 50,657
25-Feb-2022 ₹235.00 ₹237.65 ₹229.00 ₹233.30 2.28% [₹5.20] 73,593
24-Feb-2022 ₹230.00 ₹240.20 ₹225.00 ₹228.10 -2.85% [-₹6.70] 1,30,602
23-Feb-2022 ₹233.45 ₹245.00 ₹233.45 ₹234.80 0.00% [₹0.00] 54,213
22-Feb-2022 ₹233.70 ₹239.15 ₹226.95 ₹234.80 -1.82% [-₹4.35] 1,36,681
21-Feb-2022 ₹242.00 ₹244.25 ₹238.20 ₹239.15 -2.55% [-₹6.25] 40,898
18-Feb-2022 ₹243.00 ₹249.00 ₹242.00 ₹245.40 1.43% [₹3.45] 53,190
17-Feb-2022 ₹255.00 ₹255.00 ₹240.90 ₹241.95 -1.73% [-₹4.25] 66,502
16-Feb-2022 ₹252.00 ₹253.15 ₹245.00 ₹246.20 -0.46% [-₹1.15] 65,921
15-Feb-2022 ₹242.00 ₹251.00 ₹238.00 ₹247.35 3.99% [₹9.50] 1,32,452
14-Feb-2022 ₹248.00 ₹249.00 ₹234.00 ₹237.85 -4.71% [-₹11.75] 1,77,919
11-Feb-2022 ₹248.95 ₹253.45 ₹247.80 ₹249.60 -0.85% [-₹2.15] 34,551
10-Feb-2022 ₹254.20 ₹256.15 ₹249.80 ₹251.75 -0.94% [-₹2.40] 1,15,179
09-Feb-2022 ₹254.85 ₹256.00 ₹250.70 ₹254.15 1.58% [₹3.95] 38,564
08-Feb-2022 ₹260.00 ₹260.00 ₹246.00 ₹250.20 -2.36% [-₹6.05] 1,32,973
07-Feb-2022 ₹265.30 ₹265.30 ₹254.00 ₹256.25 -1.95% [-₹5.10] 90,503
04-Feb-2022 ₹270.50 ₹275.00 ₹260.00 ₹261.35 -2.41% [-₹6.45] 1,08,297
03-Feb-2022 ₹275.00 ₹275.00 ₹265.70 ₹267.80 -2.99% [-₹8.25] 85,993
02-Feb-2022 ₹255.30 ₹278.00 ₹252.00 ₹276.05 8.38% [₹21.35] 3,03,893
01-Feb-2022 ₹259.90 ₹259.90 ₹249.30 ₹254.70 -1.39% [-₹3.60] 1,09,011
31-Jan-2022 ₹262.90 ₹262.90 ₹254.15 ₹258.30 1.97% [₹5.00] 49,602
28-Jan-2022 ₹258.80 ₹263.60 ₹248.00 ₹253.30 -1.27% [-₹3.25] 69,130
27-Jan-2022 ₹255.95 ₹269.95 ₹252.10 ₹256.55 0.37% [₹0.95] 70,938
25-Jan-2022 ₹254.00 ₹258.60 ₹246.80 ₹255.60 1.05% [₹2.65] 79,711
24-Jan-2022 ₹271.40 ₹271.40 ₹249.45 ₹252.95 -5.42% [-₹14.50] 1,07,441
21-Jan-2022 ₹274.45 ₹279.20 ₹262.00 ₹267.45 -2.92% [-₹8.05] 96,402
20-Jan-2022 ₹269.45 ₹284.40 ₹267.55 ₹275.50 2.80% [₹7.50] 2,86,071
19-Jan-2022 ₹263.00 ₹273.00 ₹263.00 ₹268.00 1.63% [₹4.30] 72,124
18-Jan-2022 ₹274.90 ₹274.90 ₹262.65 ₹263.70 -3.42% [-₹9.35] 63,443
17-Jan-2022 ₹272.60 ₹277.30 ₹270.00 ₹273.05 2.27% [₹6.05] 1,17,437
14-Jan-2022 ₹266.00 ₹271.50 ₹265.60 ₹267.00 -0.41% [-₹1.10] 47,376
13-Jan-2022 ₹265.35 ₹271.00 ₹261.45 ₹268.10 1.63% [₹4.30] 84,199
12-Jan-2022 ₹265.70 ₹272.90 ₹263.00 ₹263.80 0.11% [₹0.30] 90,930
11-Jan-2022 ₹269.00 ₹270.70 ₹260.00 ₹263.50 -1.94% [-₹5.20] 1,06,045
10-Jan-2022 ₹268.00 ₹276.00 ₹266.85 ₹268.70 0.94% [₹2.50] 1,29,676
07-Jan-2022 ₹264.80 ₹270.50 ₹263.55 ₹266.20 1.27% [₹3.35] 1,01,107
06-Jan-2022 ₹261.80 ₹268.40 ₹259.00 ₹262.85 -0.25% [-₹0.65] 2,01,527
05-Jan-2022 ₹264.00 ₹265.00 ₹257.90 ₹263.50 1.62% [₹4.20] 91,890
04-Jan-2022 ₹259.75 ₹267.90 ₹252.55 ₹259.30 0.43% [₹1.10] 1,71,046
03-Jan-2022 ₹262.00 ₹262.95 ₹257.00 ₹258.20 1.83% [₹4.65] 97,637
31-Dec-2021 ₹251.50 ₹259.70 ₹251.50 ₹253.55 1.46% [₹3.65] 94,133
30-Dec-2021 ₹253.90 ₹255.85 ₹248.30 ₹249.90 -0.62% [-₹1.55] 1,23,942
29-Dec-2021 ₹247.65 ₹257.30 ₹247.65 ₹251.45 1.53% [₹3.80] 1,23,758
28-Dec-2021 ₹261.90 ₹261.95 ₹245.80 ₹247.65 -2.58% [-₹6.55] 1,79,699
27-Dec-2021 ₹231.00 ₹259.85 ₹227.50 ₹254.20 14.38% [₹31.95] 3,46,890
24-Dec-2021 ₹229.50 ₹230.20 ₹221.20 ₹222.25 -3.12% [-₹7.15] 44,960
23-Dec-2021 ₹223.00 ₹230.75 ₹223.00 ₹229.40 3.03% [₹6.75] 42,107
22-Dec-2021 ₹224.80 ₹225.00 ₹221.30 ₹222.65 0.47% [₹1.05] 31,094
21-Dec-2021 ₹223.00 ₹227.00 ₹220.00 ₹221.60 0.86% [₹1.90] 51,604
20-Dec-2021 ₹231.00 ₹231.00 ₹215.50 ₹219.70 -5.24% [-₹12.15] 1,10,609
17-Dec-2021 ₹239.70 ₹239.70 ₹231.00 ₹231.85 -2.77% [-₹6.60] 1,40,914
16-Dec-2021 ₹244.70 ₹244.70 ₹237.80 ₹238.45 -1.51% [-₹3.65] 29,816
15-Dec-2021 ₹237.65 ₹244.40 ₹237.65 ₹242.10 0.46% [₹1.10] 35,531
14-Dec-2021 ₹243.90 ₹244.50 ₹237.30 ₹241.00 -0.43% [-₹1.05] 39,184
13-Dec-2021 ₹241.80 ₹245.90 ₹240.20 ₹242.05 0.12% [₹0.30] 1,42,566
10-Dec-2021 ₹242.85 ₹245.20 ₹240.80 ₹241.75 -0.19% [-₹0.45] 31,721
09-Dec-2021 ₹247.00 ₹247.00 ₹240.55 ₹242.20 -1.32% [-₹3.25] 53,933
08-Dec-2021 ₹249.00 ₹249.00 ₹244.15 ₹245.45 0.64% [₹1.55] 41,288
07-Dec-2021 ₹245.60 ₹249.95 ₹241.80 ₹243.90 0.60% [₹1.45] 65,234
06-Dec-2021 ₹245.80 ₹251.20 ₹240.00 ₹242.45 0.29% [₹0.70] 92,058
03-Dec-2021 ₹242.90 ₹244.75 ₹238.65 ₹241.75 0.56% [₹1.35] 60,724
02-Dec-2021 ₹234.00 ₹243.00 ₹232.00 ₹240.40 2.74% [₹6.40] 77,402
01-Dec-2021 ₹236.00 ₹241.60 ₹229.00 ₹234.00 -1.18% [-₹2.80] 1,15,264