Welspun Investments and Commercials Limited [WELINV]

31-Mar-2023
Open : ₹273.00
High : ₹273.00
Low : ₹266.45
Close : ₹267.90
0.54% [₹1.45]

Moving Average

NameValueAction
Simple Moving Average (9) 269.08 Sell
Simple Moving Average (21) 267.55 Buy
Simple Moving Average (25) 267.56 Buy
Simple Moving Average (50) 270.88 Sell
Simple Moving Average (100) 284.15 Sell
Simple Moving Average (200) 283.80 Sell
NameValueAction
Exponential Moving Average (9) 268.36 Sell
Exponential Moving Average (21) 268.45 Sell
Exponential Moving Average (25) 268.77 Sell
Exponential Moving Average (50) 272.41 Sell
Exponential Moving Average (100) 278.07 Sell
Exponential Moving Average (200) 282.83 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 271.50 - -
R3 278.33 275.67 269.70 277.73 -
R2 275.67 273.16 269.10 275.36 -
R1 271.78 271.62 268.50 271.18 270.45
P 269.12 269.12 269.12 268.81 268.45
S1 265.23 266.61 267.30 264.63 263.90
S2 262.57 265.07 266.70 275.36 -
S3 258.68 262.57 266.10 258.07 -
S4 - - 264.30 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹273.00 ₹273.00 ₹266.45 ₹267.90 0.54% [₹1.45] 60
29-Mar-2023 ₹267.70 ₹275.00 ₹266.00 ₹266.45 -1.15% [-₹3.10] 143
28-Mar-2023 ₹269.90 ₹277.90 ₹267.35 ₹269.55 0.67% [₹1.80] 219
27-Mar-2023 ₹268.20 ₹268.20 ₹265.00 ₹267.75 -1.11% [-₹3.00] 2,915
24-Mar-2023 ₹274.00 ₹275.00 ₹270.00 ₹270.75 -0.57% [-₹1.55] 1,207
23-Mar-2023 ₹270.95 ₹274.00 ₹268.05 ₹272.30 0.46% [₹1.25] 1,959
22-Mar-2023 ₹271.80 ₹274.00 ₹270.10 ₹271.05 -0.33% [-₹0.90] 1,283
21-Mar-2023 ₹264.90 ₹271.95 ₹264.80 ₹271.95 3.01% [₹7.95] 45
20-Mar-2023 ₹263.05 ₹269.95 ₹263.00 ₹264.00 -2.20% [-₹5.95] 1,670
17-Mar-2023 ₹269.95 ₹269.95 ₹269.95 ₹269.95 2.53% [₹6.65] 30
16-Mar-2023 ₹263.60 ₹276.75 ₹261.65 ₹263.30 -0.11% [-₹0.30] 2,573
15-Mar-2023 ₹267.75 ₹269.25 ₹262.55 ₹263.60 1.42% [₹3.70] 4,977
14-Mar-2023 ₹263.15 ₹269.95 ₹257.00 ₹259.90 -1.14% [-₹3.00] 490
13-Mar-2023 ₹274.20 ₹274.30 ₹261.20 ₹262.90 -4.03% [-₹11.05] 592
10-Mar-2023 ₹273.90 ₹274.00 ₹265.10 ₹273.95 -0.16% [-₹0.45] 101
09-Mar-2023 ₹278.95 ₹278.95 ₹269.05 ₹274.40 2.01% [₹5.40] 348
08-Mar-2023 ₹260.25 ₹273.25 ₹258.00 ₹269.00 3.36% [₹8.75] 2,865
06-Mar-2023 ₹266.90 ₹266.90 ₹259.00 ₹260.25 -1.63% [-₹4.30] 560
03-Mar-2023 ₹266.30 ₹267.05 ₹261.35 ₹264.55 -0.55% [-₹1.45] 485
02-Mar-2023 ₹264.05 ₹270.00 ₹262.95 ₹266.00 -1.13% [-₹3.05] 543
01-Mar-2023 ₹258.00 ₹270.00 ₹258.00 ₹269.05 -0.26% [-₹0.70] 519
28-Feb-2023 ₹269.00 ₹269.75 ₹263.00 ₹269.75 -0.02% [-₹0.05] 66
27-Feb-2023 ₹261.05 ₹270.00 ₹261.05 ₹269.80 3.71% [₹9.65] 83
24-Feb-2023 ₹260.15 ₹260.15 ₹260.15 ₹260.15 -3.95% [-₹10.70] 14
23-Feb-2023 ₹274.95 ₹274.95 ₹260.00 ₹270.85 3.02% [₹7.95] 90
22-Feb-2023 ₹271.95 ₹272.00 ₹260.00 ₹262.90 -1.35% [-₹3.60] 116
21-Feb-2023 ₹274.00 ₹274.00 ₹263.15 ₹266.50 -1.09% [-₹2.95] 235
20-Feb-2023 ₹265.15 ₹269.45 ₹265.15 ₹269.45 -0.92% [-₹2.50] 127
17-Feb-2023 ₹272.90 ₹272.95 ₹268.90 ₹271.95 1.15% [₹3.10] 141
16-Feb-2023 ₹270.95 ₹273.00 ₹263.10 ₹268.85 -0.76% [-₹2.05] 140
15-Feb-2023 ₹255.80 ₹275.70 ₹255.80 ₹270.90 1.10% [₹2.95] 449
14-Feb-2023 ₹267.95 ₹268.00 ₹267.95 ₹267.95 3.82% [₹9.85] 4
13-Feb-2023 ₹267.00 ₹267.00 ₹255.55 ₹258.10 -3.26% [-₹8.70] 519
10-Feb-2023 ₹265.25 ₹275.30 ₹262.70 ₹266.80 -3.37% [-₹9.30] 132
09-Feb-2023 ₹278.50 ₹278.55 ₹272.00 ₹276.10 1.92% [₹5.20] 77
08-Feb-2023 ₹273.10 ₹273.10 ₹264.00 ₹270.90 -0.61% [-₹1.65] 665
07-Feb-2023 ₹268.10 ₹274.60 ₹268.10 ₹272.55 1.85% [₹4.95] 198
06-Feb-2023 ₹273.20 ₹276.85 ₹265.00 ₹267.60 -1.36% [-₹3.70] 246
03-Feb-2023 ₹273.35 ₹279.75 ₹266.70 ₹271.30 -3.35% [-₹9.40] 583
02-Feb-2023 ₹270.40 ₹283.70 ₹270.40 ₹280.70 2.91% [₹7.95] 240
01-Feb-2023 ₹282.75 ₹282.85 ₹270.05 ₹272.75 -3.23% [-₹9.10] 446
31-Jan-2023 ₹272.00 ₹283.80 ₹264.05 ₹281.85 3.87% [₹10.50] 699
30-Jan-2023 ₹276.10 ₹276.10 ₹270.05 ₹271.35 -1.65% [-₹4.55] 215
27-Jan-2023 ₹289.00 ₹294.35 ₹274.65 ₹275.90 -4.53% [-₹13.10] 486
25-Jan-2023 ₹282.10 ₹290.75 ₹277.65 ₹289.00 1.07% [₹3.05] 331
24-Jan-2023 ₹282.45 ₹291.00 ₹282.40 ₹285.95 1.24% [₹3.50] 764
23-Jan-2023 ₹285.00 ₹285.45 ₹281.65 ₹282.45 0.28% [₹0.80] 124
20-Jan-2023 ₹290.00 ₹290.00 ₹280.25 ₹281.65 -2.27% [-₹6.55] 209
19-Jan-2023 ₹294.80 ₹294.80 ₹280.50 ₹288.20 1.71% [₹4.85] 204
18-Jan-2023 ₹287.50 ₹290.55 ₹281.00 ₹283.35 -2.31% [-₹6.70] 1,175
17-Jan-2023 ₹287.10 ₹295.00 ₹283.25 ₹290.05 1.06% [₹3.05] 694
16-Jan-2023 ₹281.50 ₹297.65 ₹281.50 ₹287.00 -1.80% [-₹5.25] 215
13-Jan-2023 ₹280.05 ₹293.25 ₹280.05 ₹292.25 3.20% [₹9.05] 98
12-Jan-2023 ₹291.20 ₹296.00 ₹281.10 ₹283.20 -2.14% [-₹6.20] 721
11-Jan-2023 ₹292.85 ₹302.00 ₹288.50 ₹289.40 -1.51% [-₹4.45] 349
10-Jan-2023 ₹296.85 ₹308.95 ₹292.00 ₹293.85 -1.87% [-₹5.60] 649
09-Jan-2023 ₹299.00 ₹314.00 ₹295.55 ₹299.45 0.00% [₹0.00] 396
06-Jan-2023 ₹300.65 ₹310.90 ₹295.45 ₹299.45 -3.70% [-₹11.50] 365
05-Jan-2023 ₹319.30 ₹327.00 ₹302.65 ₹310.95 -1.32% [-₹4.15] 4,341
04-Jan-2023 ₹320.00 ₹324.00 ₹302.55 ₹315.10 1.86% [₹5.75] 1,819
03-Jan-2023 ₹291.00 ₹309.35 ₹291.00 ₹309.35 4.99% [₹14.70] 2,696
02-Jan-2023 ₹287.75 ₹294.65 ₹287.70 ₹294.65 4.99% [₹14.00] 2,021
30-Dec-2022 ₹283.85 ₹284.00 ₹275.05 ₹280.65 2.09% [₹5.75] 576
29-Dec-2022 ₹286.50 ₹286.50 ₹273.25 ₹274.90 -1.82% [-₹5.10] 556
28-Dec-2022 ₹279.00 ₹284.00 ₹276.60 ₹280.00 0.61% [₹1.70] 415
27-Dec-2022 ₹287.95 ₹290.85 ₹272.00 ₹278.30 0.47% [₹1.30] 1,071
26-Dec-2022 ₹260.90 ₹277.00 ₹260.00 ₹277.00 4.73% [₹12.50] 612
23-Dec-2022 ₹275.25 ₹285.00 ₹264.30 ₹264.50 -4.92% [-₹13.70] 1,730
22-Dec-2022 ₹290.10 ₹290.10 ₹276.50 ₹278.20 -4.30% [-₹12.50] 517
21-Dec-2022 ₹287.00 ₹299.80 ₹287.00 ₹290.70 -2.79% [-₹8.35] 678
20-Dec-2022 ₹302.90 ₹304.05 ₹291.85 ₹299.05 -1.08% [-₹3.25] 469
19-Dec-2022 ₹293.55 ₹304.25 ₹293.55 ₹302.30 2.98% [₹8.75] 406
16-Dec-2022 ₹299.80 ₹300.00 ₹290.00 ₹293.55 -2.38% [-₹7.15] 557
15-Dec-2022 ₹301.15 ₹301.15 ₹300.10 ₹300.70 -0.31% [-₹0.95] 544
14-Dec-2022 ₹311.00 ₹311.00 ₹297.10 ₹301.65 -1.31% [-₹4.00] 823
13-Dec-2022 ₹319.95 ₹319.95 ₹302.65 ₹305.65 0.08% [₹0.25] 571
12-Dec-2022 ₹300.00 ₹309.90 ₹300.00 ₹305.40 1.90% [₹5.70] 221
09-Dec-2022 ₹303.15 ₹305.95 ₹292.00 ₹299.70 -0.94% [-₹2.85] 1,136
08-Dec-2022 ₹312.95 ₹312.95 ₹300.50 ₹302.55 -1.69% [-₹5.20] 715
07-Dec-2022 ₹310.10 ₹312.00 ₹302.35 ₹307.75 0.33% [₹1.00] 789
06-Dec-2022 ₹308.00 ₹313.90 ₹302.55 ₹306.75 -1.10% [-₹3.40] 1,617
05-Dec-2022 ₹312.30 ₹314.85 ₹303.90 ₹310.15 -0.64% [-₹2.00] 1,021
02-Dec-2022 ₹302.15 ₹316.00 ₹302.10 ₹312.15 3.34% [₹10.10] 2,420
01-Dec-2022 ₹313.90 ₹317.00 ₹296.00 ₹302.05 -1.21% [-₹3.70] 4,476
30-Nov-2022 ₹325.00 ₹325.00 ₹300.90 ₹305.75 -3.79% [-₹12.05] 3,834
29-Nov-2022 ₹321.90 ₹328.00 ₹316.10 ₹317.80 -1.26% [-₹4.05] 2,212
28-Nov-2022 ₹321.00 ₹335.80 ₹312.00 ₹321.85 0.26% [₹0.85] 6,684
25-Nov-2022 ₹340.00 ₹340.00 ₹317.55 ₹321.00 -8.30% [-₹29.05] 26,651
24-Nov-2022 ₹380.00 ₹380.00 ₹350.05 ₹350.05 -9.99% [-₹38.85] 37,854
23-Nov-2022 ₹345.00 ₹391.35 ₹343.50 ₹388.90 19.24% [₹62.75] 1,17,519
22-Nov-2022 ₹277.15 ₹326.15 ₹266.10 ₹326.15 20.00% [₹54.35] 14,496
21-Nov-2022 ₹275.35 ₹275.35 ₹261.25 ₹271.80 0.63% [₹1.70] 626
18-Nov-2022 ₹265.25 ₹274.95 ₹264.95 ₹270.10 -1.15% [-₹3.15] 601
17-Nov-2022 ₹269.95 ₹274.45 ₹266.35 ₹273.25 2.69% [₹7.15] 405
14-Nov-2022 ₹286.65 ₹286.65 ₹275.00 ₹275.90 -1.87% [-₹5.25] 175
11-Nov-2022 ₹270.05 ₹290.00 ₹270.05 ₹281.15 -0.65% [-₹1.85] 418
10-Nov-2022 ₹283.40 ₹283.40 ₹277.00 ₹283.00 -0.21% [-₹0.60] 344
09-Nov-2022 ₹281.90 ₹285.00 ₹277.20 ₹283.60 0.94% [₹2.65] 143
07-Nov-2022 ₹277.25 ₹287.35 ₹277.25 ₹280.95 -0.28% [-₹0.80] 1,628
04-Nov-2022 ₹277.20 ₹285.00 ₹277.20 ₹281.75 0.05% [₹0.15] 93
03-Nov-2022 ₹283.95 ₹283.95 ₹278.35 ₹281.60 0.41% [₹1.15] 25
31-Oct-2022 ₹274.75 ₹289.00 ₹274.75 ₹282.60 0.04% [₹0.10] 670
27-Oct-2022 ₹286.50 ₹286.55 ₹276.05 ₹277.90 -1.17% [-₹3.30] 192
25-Oct-2022 ₹292.25 ₹292.25 ₹277.05 ₹281.20 -1.87% [-₹5.35] 29
24-Oct-2022 ₹282.00 ₹298.95 ₹275.20 ₹286.55 3.73% [₹10.30] 47
20-Oct-2022 ₹284.95 ₹288.65 ₹284.90 ₹286.90 1.16% [₹3.30] 88
19-Oct-2022 ₹292.15 ₹299.95 ₹277.10 ₹283.60 -1.05% [-₹3.00] 2,087
18-Oct-2022 ₹285.40 ₹293.95 ₹267.40 ₹286.60 -2.72% [-₹8.00] 1,513
17-Oct-2022 ₹291.95 ₹294.75 ₹284.60 ₹294.60 2.85% [₹8.15] 110
14-Oct-2022 ₹283.70 ₹289.35 ₹280.05 ₹286.45 0.97% [₹2.75] 591
13-Oct-2022 ₹291.90 ₹293.55 ₹282.30 ₹283.70 -2.81% [-₹8.20] 153
12-Oct-2022 ₹286.65 ₹294.00 ₹284.10 ₹291.90 3.86% [₹10.85] 130
11-Oct-2022 ₹278.60 ₹291.25 ₹278.60 ₹281.05 -1.97% [-₹5.65] 391
10-Oct-2022 ₹299.25 ₹299.25 ₹278.90 ₹286.70 -2.28% [-₹6.70] 640
07-Oct-2022 ₹291.70 ₹296.00 ₹285.00 ₹293.40 2.53% [₹7.25] 319
06-Oct-2022 ₹286.30 ₹295.95 ₹282.10 ₹286.15 -2.69% [-₹7.90] 1,375
04-Oct-2022 ₹286.90 ₹299.75 ₹286.90 ₹294.05 2.98% [₹8.50] 216
03-Oct-2022 ₹282.40 ₹312.75 ₹280.10 ₹285.55 -1.67% [-₹4.85] 816
30-Sep-2022 ₹303.00 ₹303.00 ₹284.35 ₹290.40 -2.32% [-₹6.90] 481
29-Sep-2022 ₹315.10 ₹315.10 ₹291.20 ₹297.30 2.09% [₹6.10] 799
28-Sep-2022 ₹304.05 ₹304.05 ₹286.65 ₹291.20 -2.33% [-₹6.95] 246
26-Sep-2022 ₹288.30 ₹289.00 ₹277.10 ₹284.90 -1.69% [-₹4.90] 695
23-Sep-2022 ₹291.75 ₹299.75 ₹286.30 ₹289.80 -3.06% [-₹9.15] 491
22-Sep-2022 ₹294.90 ₹300.25 ₹283.85 ₹298.95 3.19% [₹9.25] 1,206
21-Sep-2022 ₹287.10 ₹301.00 ₹286.00 ₹289.70 -1.91% [-₹5.65] 456
20-Sep-2022 ₹295.30 ₹305.00 ₹295.25 ₹295.35 -4.46% [-₹13.80] 1,367
19-Sep-2022 ₹309.95 ₹313.00 ₹249.30 ₹309.15 1.69% [₹5.15] 3,484
16-Sep-2022 ₹310.95 ₹310.95 ₹291.15 ₹304.00 -2.24% [-₹6.95] 464
15-Sep-2022 ₹304.00 ₹315.00 ₹302.55 ₹310.95 2.78% [₹8.40] 2,152
14-Sep-2022 ₹284.85 ₹340.00 ₹271.95 ₹302.55 5.81% [₹16.60] 8,799
13-Sep-2022 ₹288.50 ₹288.50 ₹274.80 ₹285.95 1.44% [₹4.05] 593
12-Sep-2022 ₹280.05 ₹282.90 ₹276.70 ₹281.90 2.62% [₹7.20] 455
09-Sep-2022 ₹277.35 ₹280.00 ₹270.55 ₹274.70 -0.24% [-₹0.65] 289
08-Sep-2022 ₹270.75 ₹284.00 ₹265.00 ₹275.35 -0.22% [-₹0.60] 1,972
07-Sep-2022 ₹270.25 ₹277.80 ₹270.00 ₹275.95 -0.49% [-₹1.35] 36
06-Sep-2022 ₹272.05 ₹277.60 ₹272.05 ₹277.30 1.97% [₹5.35] 75
05-Sep-2022 ₹274.00 ₹278.40 ₹271.00 ₹271.95 -1.07% [-₹2.95] 135
02-Sep-2022 ₹275.25 ₹276.95 ₹270.25 ₹274.90 1.14% [₹3.10] 486
01-Sep-2022 ₹277.15 ₹277.35 ₹267.95 ₹271.80 -0.06% [-₹0.15] 636
30-Aug-2022 ₹270.60 ₹278.50 ₹270.45 ₹271.95 0.46% [₹1.25] 375
29-Aug-2022 ₹278.75 ₹279.85 ₹269.85 ₹270.70 -3.06% [-₹8.55] 871
26-Aug-2022 ₹277.20 ₹282.05 ₹277.00 ₹279.25 0.98% [₹2.70] 493
25-Aug-2022 ₹272.75 ₹283.00 ₹272.75 ₹276.55 -1.09% [-₹3.05] 611
24-Aug-2022 ₹271.00 ₹283.25 ₹271.00 ₹279.60 1.95% [₹5.35] 447
23-Aug-2022 ₹273.95 ₹282.75 ₹270.25 ₹274.25 0.16% [₹0.45] 609
22-Aug-2022 ₹280.25 ₹280.25 ₹272.15 ₹273.80 -0.36% [-₹1.00] 53
19-Aug-2022 ₹283.10 ₹283.10 ₹274.60 ₹274.80 -1.17% [-₹3.25] 245
18-Aug-2022 ₹278.10 ₹285.75 ₹277.25 ₹278.05 -1.10% [-₹3.10] 887
17-Aug-2022 ₹277.70 ₹288.90 ₹277.70 ₹281.15 -2.24% [-₹6.45] 1,916
16-Aug-2022 ₹274.40 ₹290.00 ₹274.35 ₹287.60 3.06% [₹8.55] 548
12-Aug-2022 ₹282.00 ₹292.05 ₹278.00 ₹279.05 -1.13% [-₹3.20] 1,152
11-Aug-2022 ₹282.15 ₹290.00 ₹280.15 ₹282.25 -1.69% [-₹4.85] 751
10-Aug-2022 ₹289.55 ₹302.00 ₹281.95 ₹287.10 0.12% [₹0.35] 5,511
05-Aug-2022 ₹284.35 ₹285.70 ₹276.15 ₹278.90 -1.55% [-₹4.40] 396
04-Aug-2022 ₹276.10 ₹285.20 ₹276.00 ₹283.30 0.23% [₹0.65] 302
03-Aug-2022 ₹289.70 ₹298.15 ₹278.05 ₹282.65 -1.91% [-₹5.50] 559
02-Aug-2022 ₹282.75 ₹294.90 ₹276.00 ₹288.15 1.91% [₹5.40] 2,013
01-Aug-2022 ₹283.45 ₹284.75 ₹279.05 ₹282.75 1.75% [₹4.85] 169
29-Jul-2022 ₹285.25 ₹285.25 ₹277.05 ₹277.90 -0.66% [-₹1.85] 67
28-Jul-2022 ₹280.10 ₹285.40 ₹277.95 ₹279.75 -2.05% [-₹5.85] 228
27-Jul-2022 ₹287.70 ₹287.70 ₹280.70 ₹285.60 -0.78% [-₹2.25] 340
26-Jul-2022 ₹281.00 ₹290.00 ₹280.00 ₹287.85 0.66% [₹1.90] 287
25-Jul-2022 ₹291.60 ₹291.75 ₹281.00 ₹285.95 -1.99% [-₹5.80] 251
22-Jul-2022 ₹280.00 ₹297.00 ₹280.00 ₹291.75 4.57% [₹12.75] 725
21-Jul-2022 ₹284.70 ₹284.70 ₹279.00 ₹279.00 -1.06% [-₹3.00] 166
20-Jul-2022 ₹282.00 ₹282.00 ₹278.00 ₹282.00 -0.04% [-₹0.10] 190
19-Jul-2022 ₹275.10 ₹282.60 ₹275.00 ₹282.10 0.18% [₹0.50] 234
18-Jul-2022 ₹278.45 ₹283.85 ₹278.35 ₹281.60 1.19% [₹3.30] 25
15-Jul-2022 ₹280.05 ₹286.00 ₹277.05 ₹278.30 -1.68% [-₹4.75] 199
14-Jul-2022 ₹288.00 ₹288.00 ₹276.00 ₹283.05 -0.33% [-₹0.95] 511
13-Jul-2022 ₹284.90 ₹284.95 ₹277.55 ₹284.00 1.27% [₹3.55] 166
12-Jul-2022 ₹285.00 ₹285.00 ₹276.40 ₹280.45 -1.37% [-₹3.90] 2,560
11-Jul-2022 ₹276.15 ₹284.40 ₹276.05 ₹284.35 3.12% [₹8.60] 145
08-Jul-2022 ₹278.60 ₹287.00 ₹272.45 ₹275.75 -2.42% [-₹6.85] 311
07-Jul-2022 ₹285.95 ₹285.95 ₹277.25 ₹282.60 0.80% [₹2.25] 60
06-Jul-2022 ₹266.10 ₹282.35 ₹263.25 ₹280.35 1.74% [₹4.80] 246
05-Jul-2022 ₹277.35 ₹286.90 ₹273.05 ₹275.55 -0.65% [-₹1.80] 316
04-Jul-2022 ₹275.00 ₹285.00 ₹272.10 ₹277.35 -0.91% [-₹2.55] 142
01-Jul-2022 ₹283.55 ₹283.65 ₹270.35 ₹279.90 0.65% [₹1.80] 52
30-Jun-2022 ₹276.30 ₹286.90 ₹271.25 ₹278.10 -1.23% [-₹3.45] 401
29-Jun-2022 ₹283.95 ₹284.00 ₹275.05 ₹281.55 0.04% [₹0.10] 115
28-Jun-2022 ₹283.85 ₹284.00 ₹274.00 ₹281.45 0.86% [₹2.40] 768
27-Jun-2022 ₹285.65 ₹287.05 ₹271.10 ₹279.05 -0.37% [-₹1.05] 299
24-Jun-2022 ₹293.90 ₹293.90 ₹273.10 ₹280.10 1.23% [₹3.40] 989
22-Jun-2022 ₹273.10 ₹283.25 ₹272.40 ₹280.50 0.18% [₹0.50] 479
21-Jun-2022 ₹270.10 ₹284.00 ₹270.10 ₹280.00 5.86% [₹15.50] 125
20-Jun-2022 ₹279.85 ₹279.85 ₹255.00 ₹264.50 -3.59% [-₹9.85] 142
17-Jun-2022 ₹285.00 ₹285.00 ₹267.15 ₹274.35 3.08% [₹8.20] 800
16-Jun-2022 ₹286.95 ₹289.10 ₹262.55 ₹266.15 -7.22% [-₹20.70] 1,237
15-Jun-2022 ₹268.00 ₹287.95 ₹268.00 ₹286.85 3.67% [₹10.15] 400
14-Jun-2022 ₹268.65 ₹294.00 ₹246.65 ₹276.70 3.03% [₹8.15] 827
13-Jun-2022 ₹280.00 ₹280.00 ₹265.05 ₹268.55 -3.12% [-₹8.65] 553
10-Jun-2022 ₹299.85 ₹301.35 ₹270.30 ₹277.20 -5.75% [-₹16.90] 2,799
09-Jun-2022 ₹291.10 ₹298.95 ₹283.15 ₹294.10 1.33% [₹3.85] 151
08-Jun-2022 ₹286.00 ₹320.00 ₹285.10 ₹290.25 -0.92% [-₹2.70] 660
07-Jun-2022 ₹297.05 ₹297.05 ₹286.80 ₹292.95 0.57% [₹1.65] 206
06-Jun-2022 ₹281.35 ₹300.00 ₹281.35 ₹291.30 1.48% [₹4.25] 633
03-Jun-2022 ₹293.85 ₹296.00 ₹285.25 ₹287.05 -1.63% [-₹4.75] 463
02-Jun-2022 ₹294.00 ₹294.00 ₹284.00 ₹291.80 0.62% [₹1.80] 271
01-Jun-2022 ₹280.50 ₹292.00 ₹280.25 ₹290.00 1.67% [₹4.75] 189
31-May-2022 ₹289.00 ₹294.90 ₹255.60 ₹285.25 -2.78% [-₹8.15] 668
30-May-2022 ₹278.40 ₹308.15 ₹276.70 ₹293.40 7.93% [₹21.55] 3,330
27-May-2022 ₹274.20 ₹274.20 ₹266.10 ₹271.85 1.51% [₹4.05] 134
26-May-2022 ₹275.65 ₹276.85 ₹263.05 ₹267.80 -0.45% [-₹1.20] 642
25-May-2022 ₹276.05 ₹278.00 ₹268.10 ₹269.00 -3.58% [-₹10.00] 288
24-May-2022 ₹287.60 ₹292.50 ₹278.05 ₹279.00 -2.29% [-₹6.55] 163
23-May-2022 ₹306.80 ₹309.90 ₹284.00 ₹285.55 -6.93% [-₹21.25] 2,915
20-May-2022 ₹284.00 ₹330.00 ₹273.00 ₹306.80 10.62% [₹29.45] 13,511
19-May-2022 ₹272.00 ₹290.15 ₹272.00 ₹277.35 -0.56% [-₹1.55] 571
18-May-2022 ₹277.05 ₹300.00 ₹270.15 ₹278.90 0.52% [₹1.45] 1,087
17-May-2022 ₹271.75 ₹280.00 ₹268.10 ₹277.45 4.64% [₹12.30] 380
16-May-2022 ₹278.50 ₹287.00 ₹262.20 ₹265.15 -4.91% [-₹13.70] 844
13-May-2022 ₹273.35 ₹294.00 ₹271.80 ₹278.85 4.56% [₹12.15] 980
12-May-2022 ₹266.15 ₹284.00 ₹258.25 ₹266.70 0.30% [₹0.80] 1,151
11-May-2022 ₹277.40 ₹288.90 ₹260.40 ₹265.90 -2.80% [-₹7.65] 764
10-May-2022 ₹273.70 ₹281.20 ₹262.10 ₹273.55 -2.88% [-₹8.10] 490
09-May-2022 ₹273.05 ₹298.00 ₹271.25 ₹281.65 0.77% [₹2.15] 405
06-May-2022 ₹270.10 ₹285.00 ₹270.10 ₹279.50 -0.97% [-₹2.75] 700
05-May-2022 ₹284.00 ₹284.00 ₹281.75 ₹282.25 0.18% [₹0.50] 88
04-May-2022 ₹286.00 ₹287.00 ₹273.25 ₹281.75 -0.56% [-₹1.60] 387
02-May-2022 ₹282.60 ₹286.90 ₹274.80 ₹283.35 -1.65% [-₹4.75] 1,229
29-Apr-2022 ₹299.65 ₹299.65 ₹285.00 ₹288.10 -1.45% [-₹4.25] 614
28-Apr-2022 ₹294.65 ₹297.80 ₹288.70 ₹292.35 1.65% [₹4.75] 148
27-Apr-2022 ₹297.00 ₹303.45 ₹285.25 ₹287.60 -2.87% [-₹8.50] 189
26-Apr-2022 ₹288.10 ₹296.75 ₹284.75 ₹296.10 4.02% [₹11.45] 1,056
25-Apr-2022 ₹295.30 ₹299.30 ₹283.35 ₹284.65 -4.09% [-₹12.15] 1,287
22-Apr-2022 ₹311.45 ₹314.95 ₹295.00 ₹296.80 -3.48% [-₹10.70] 3,489
21-Apr-2022 ₹307.20 ₹312.30 ₹299.10 ₹307.50 0.87% [₹2.65] 2,539
20-Apr-2022 ₹300.35 ₹308.00 ₹295.60 ₹304.85 1.08% [₹3.25] 2,771
19-Apr-2022 ₹305.00 ₹314.00 ₹295.00 ₹301.60 -2.55% [-₹7.90] 2,436
18-Apr-2022 ₹306.10 ₹315.00 ₹295.10 ₹309.50 2.79% [₹8.40] 5,474
13-Apr-2022 ₹294.50 ₹310.00 ₹294.00 ₹301.10 0.84% [₹2.50] 2,897
12-Apr-2022 ₹309.80 ₹309.80 ₹296.00 ₹298.60 -1.40% [-₹4.25] 4,831
11-Apr-2022 ₹302.05 ₹313.45 ₹294.00 ₹302.85 -1.21% [-₹3.70] 2,106
08-Apr-2022 ₹312.15 ₹319.10 ₹299.90 ₹306.55 0.64% [₹1.95] 1,726
07-Apr-2022 ₹309.65 ₹321.00 ₹300.00 ₹304.60 0.81% [₹2.45] 3,774
06-Apr-2022 ₹284.85 ₹311.00 ₹280.75 ₹302.15 7.97% [₹22.30] 4,885
05-Apr-2022 ₹280.65 ₹285.60 ₹277.00 ₹279.85 -0.74% [-₹2.10] 1,354
04-Apr-2022 ₹281.75 ₹285.45 ₹275.95 ₹281.95 -1.55% [-₹4.45] 994
01-Apr-2022 ₹275.20 ₹289.95 ₹268.55 ₹286.40 8.92% [₹23.45] 2,944
31-Mar-2022 ₹273.20 ₹283.30 ₹260.40 ₹262.95 -3.56% [-₹9.70] 1,079
30-Mar-2022 ₹271.10 ₹281.35 ₹270.00 ₹272.65 0.74% [₹2.00] 1,496
29-Mar-2022 ₹278.00 ₹284.95 ₹266.00 ₹270.65 -2.61% [-₹7.25] 1,756
28-Mar-2022 ₹284.75 ₹292.35 ₹275.15 ₹277.90 0.13% [₹0.35] 3,777
25-Mar-2022 ₹286.15 ₹286.20 ₹273.20 ₹277.55 -2.63% [-₹7.50] 1,620
24-Mar-2022 ₹292.85 ₹305.75 ₹280.00 ₹285.05 -2.86% [-₹8.40] 892
23-Mar-2022 ₹287.70 ₹299.50 ₹285.00 ₹293.45 0.36% [₹1.05] 400
22-Mar-2022 ₹287.10 ₹300.00 ₹287.05 ₹292.40 1.28% [₹3.70] 669
21-Mar-2022 ₹291.90 ₹317.90 ₹284.00 ₹288.70 -1.35% [-₹3.95] 5,603
17-Mar-2022 ₹280.00 ₹298.00 ₹276.00 ₹292.65 6.19% [₹17.05] 6,075
16-Mar-2022 ₹283.90 ₹283.90 ₹271.40 ₹275.60 0.88% [₹2.40] 731
15-Mar-2022 ₹277.85 ₹279.90 ₹273.05 ₹273.20 -1.64% [-₹4.55] 609
14-Mar-2022 ₹280.85 ₹282.90 ₹276.10 ₹277.75 1.29% [₹3.55] 474
11-Mar-2022 ₹278.40 ₹285.00 ₹273.65 ₹274.20 -2.33% [-₹6.55] 904
10-Mar-2022 ₹278.05 ₹286.00 ₹273.25 ₹280.75 2.31% [₹6.35] 2,209
09-Mar-2022 ₹276.40 ₹276.40 ₹268.10 ₹274.40 2.45% [₹6.55] 359
08-Mar-2022 ₹267.00 ₹278.00 ₹265.00 ₹267.85 2.55% [₹6.65] 602
04-Mar-2022 ₹273.15 ₹277.25 ₹259.65 ₹263.15 -5.05% [-₹14.00] 2,112
03-Mar-2022 ₹280.00 ₹280.00 ₹273.00 ₹277.15 1.33% [₹3.65] 607
02-Mar-2022 ₹278.85 ₹279.00 ₹260.00 ₹273.50 3.23% [₹8.55] 1,149
28-Feb-2022 ₹280.00 ₹280.00 ₹257.45 ₹264.95 -4.47% [-₹12.40] 3,296
25-Feb-2022 ₹272.00 ₹283.90 ₹261.25 ₹277.35 6.71% [₹17.45] 1,992
24-Feb-2022 ₹286.65 ₹294.00 ₹253.15 ₹259.90 -9.17% [-₹26.25] 6,120
23-Feb-2022 ₹285.65 ₹299.40 ₹282.10 ₹286.15 0.37% [₹1.05] 2,291
22-Feb-2022 ₹291.65 ₹295.70 ₹275.10 ₹285.10 -1.88% [-₹5.45] 4,410
21-Feb-2022 ₹293.65 ₹302.35 ₹274.10 ₹290.55 -0.77% [-₹2.25] 3,090
18-Feb-2022 ₹300.65 ₹300.65 ₹291.40 ₹292.80 -2.33% [-₹7.00] 943
17-Feb-2022 ₹298.90 ₹307.45 ₹295.15 ₹299.80 -1.98% [-₹6.05] 929
16-Feb-2022 ₹309.85 ₹312.30 ₹296.10 ₹305.85 2.91% [₹8.65] 3,309
15-Feb-2022 ₹305.90 ₹305.90 ₹284.95 ₹297.20 1.92% [₹5.60] 1,729
14-Feb-2022 ₹303.00 ₹310.00 ₹277.65 ₹291.60 -3.76% [-₹11.40] 4,658
11-Feb-2022 ₹298.15 ₹312.90 ₹298.15 ₹303.00 1.56% [₹4.65] 521
10-Feb-2022 ₹308.85 ₹308.85 ₹296.10 ₹298.35 -1.55% [-₹4.70] 915
09-Feb-2022 ₹305.00 ₹312.10 ₹300.10 ₹303.05 1.58% [₹4.70] 820
08-Feb-2022 ₹319.85 ₹319.85 ₹292.65 ₹298.35 -1.71% [-₹5.20] 5,613
07-Feb-2022 ₹310.85 ₹320.95 ₹300.00 ₹303.55 -1.70% [-₹5.25] 2,250
04-Feb-2022 ₹317.85 ₹320.60 ₹301.15 ₹308.80 -2.85% [-₹9.05] 1,968
03-Feb-2022 ₹317.00 ₹320.00 ₹313.05 ₹317.85 -0.16% [-₹0.50] 699
02-Feb-2022 ₹315.30 ₹328.95 ₹315.30 ₹318.35 1.02% [₹3.20] 1,059
01-Feb-2022 ₹314.00 ₹338.80 ₹314.00 ₹315.15 -2.70% [-₹8.75] 1,463
31-Jan-2022 ₹317.85 ₹328.95 ₹316.35 ₹323.90 2.65% [₹8.35] 2,892
28-Jan-2022 ₹320.00 ₹339.00 ₹298.70 ₹315.55 -3.87% [-₹12.70] 13,736
27-Jan-2022 ₹294.95 ₹346.00 ₹275.65 ₹328.25 12.68% [₹36.95] 33,260
25-Jan-2022 ₹272.00 ₹305.75 ₹272.00 ₹291.30 -1.39% [-₹4.10] 2,180
24-Jan-2022 ₹317.00 ₹317.00 ₹292.00 ₹295.40 -7.14% [-₹22.70] 2,474
21-Jan-2022 ₹326.00 ₹327.05 ₹315.00 ₹318.10 -1.23% [-₹3.95] 2,134
20-Jan-2022 ₹316.55 ₹334.20 ₹316.55 ₹322.05 -0.77% [-₹2.50] 5,951
19-Jan-2022 ₹339.05 ₹344.00 ₹321.10 ₹324.55 -1.99% [-₹6.60] 4,862
18-Jan-2022 ₹333.00 ₹339.25 ₹325.55 ₹331.15 0.12% [₹0.40] 2,153
17-Jan-2022 ₹340.00 ₹344.00 ₹320.30 ₹330.75 -1.06% [-₹3.55] 5,972
14-Jan-2022 ₹348.00 ₹350.95 ₹321.00 ₹334.30 -1.52% [-₹5.15] 6,258
13-Jan-2022 ₹350.00 ₹353.00 ₹336.90 ₹339.45 -2.64% [-₹9.20] 10,049
12-Jan-2022 ₹347.00 ₹387.80 ₹336.35 ₹348.65 1.59% [₹5.45] 59,794
11-Jan-2022 ₹313.85 ₹364.00 ₹313.85 ₹343.20 9.35% [₹29.35] 72,786
10-Jan-2022 ₹347.00 ₹347.00 ₹310.00 ₹313.85 -5.69% [-₹18.95] 39,592
07-Jan-2022 ₹281.00 ₹332.80 ₹281.00 ₹332.80 19.99% [₹55.45] 53,808
06-Jan-2022 ₹290.35 ₹292.35 ₹264.50 ₹277.35 -4.03% [-₹11.65] 2,702
05-Jan-2022 ₹288.00 ₹291.00 ₹285.90 ₹289.00 1.58% [₹4.50] 939
04-Jan-2022 ₹277.00 ₹287.40 ₹271.15 ₹284.50 3.85% [₹10.55] 1,144
03-Jan-2022 ₹282.00 ₹282.00 ₹269.15 ₹273.95 -1.10% [-₹3.05] 639
31-Dec-2021 ₹278.90 ₹284.55 ₹272.40 ₹277.00 0.00% [₹0.00] 807
30-Dec-2021 ₹278.90 ₹278.90 ₹271.75 ₹277.00 1.26% [₹3.45] 123
29-Dec-2021 ₹272.10 ₹279.75 ₹270.00 ₹273.55 -0.71% [-₹1.95] 1,270
28-Dec-2021 ₹269.20 ₹289.90 ₹265.60 ₹275.50 3.34% [₹8.90] 1,773
27-Dec-2021 ₹269.40 ₹269.50 ₹264.10 ₹266.60 -0.54% [-₹1.45] 1,553
24-Dec-2021 ₹279.95 ₹279.95 ₹266.70 ₹268.05 -1.58% [-₹4.30] 1,230
23-Dec-2021 ₹268.00 ₹278.50 ₹268.00 ₹272.35 0.28% [₹0.75] 1,260
22-Dec-2021 ₹273.95 ₹273.95 ₹268.25 ₹271.60 0.02% [₹0.05] 412
21-Dec-2021 ₹278.00 ₹278.00 ₹269.00 ₹271.55 0.43% [₹1.15] 885
20-Dec-2021 ₹273.20 ₹292.75 ₹255.15 ₹270.40 -3.07% [-₹8.55] 774
17-Dec-2021 ₹287.05 ₹291.85 ₹272.55 ₹278.95 -2.86% [-₹8.20] 2,156
16-Dec-2021 ₹288.70 ₹304.75 ₹286.00 ₹287.15 -0.52% [-₹1.50] 2,384
15-Dec-2021 ₹301.00 ₹307.95 ₹281.30 ₹288.65 -3.59% [-₹10.75] 4,979
14-Dec-2021 ₹293.00 ₹344.80 ₹286.35 ₹299.40 1.68% [₹4.95] 26,008
13-Dec-2021 ₹292.60 ₹311.00 ₹285.00 ₹294.45 -1.06% [-₹3.15] 1,451
10-Dec-2021 ₹287.10 ₹299.70 ₹287.10 ₹297.60 3.80% [₹10.90] 1,146
09-Dec-2021 ₹275.00 ₹291.60 ₹270.85 ₹286.70 2.98% [₹8.30] 2,001
08-Dec-2021 ₹270.05 ₹287.25 ₹270.05 ₹278.40 3.76% [₹10.10] 2,332
07-Dec-2021 ₹270.00 ₹289.00 ₹266.00 ₹268.30 -0.46% [-₹1.25] 1,340
06-Dec-2021 ₹278.50 ₹278.50 ₹266.00 ₹269.55 -3.21% [-₹8.95] 590
03-Dec-2021 ₹284.90 ₹285.00 ₹275.00 ₹278.50 -0.25% [-₹0.70] 516
02-Dec-2021 ₹270.00 ₹291.60 ₹270.00 ₹279.20 2.63% [₹7.15] 1,564
01-Dec-2021 ₹266.00 ₹283.95 ₹266.00 ₹272.05 -0.68% [-₹1.85] 798