Zee Entertainment Enterprises Limited [ZEEL]

Media Entertainment & Publication

31-Mar-2023
Open : ₹217.95
High : ₹217.95
Low : ₹211.70
Close : ₹212.25
-1.76% [-₹3.80]

Moving Average

NameValueAction
Simple Moving Average (9) 212.29 Sell
Simple Moving Average (21) 203.30 Buy
Simple Moving Average (25) 201.68 Buy
Simple Moving Average (50) 210.81 Buy
Simple Moving Average (100) 230.62 Sell
Simple Moving Average (200) 238.88 Sell
NameValueAction
Exponential Moving Average (9) 210.59 Buy
Exponential Moving Average (21) 207.73 Buy
Exponential Moving Average (25) 207.85 Buy
Exponential Moving Average (50) 213.09 Sell
Exponential Moving Average (100) 224.60 Sell
Exponential Moving Average (200) 240.21 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 215.69 - -
R3 222.48 220.22 213.97 221.63 -
R2 220.22 217.83 213.40 219.79 -
R1 216.23 216.35 212.82 215.38 215.10
P 213.97 213.97 213.97 213.54 213.40
S1 209.98 211.58 211.68 209.13 208.85
S2 207.72 210.10 211.10 219.79 -
S3 203.73 207.72 210.53 202.88 -
S4 - - 208.81 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹217.95 ₹217.95 ₹211.70 ₹212.25 -1.76% [-₹3.80] 62,50,236
29-Mar-2023 ₹209.00 ₹219.65 ₹208.45 ₹216.05 3.47% [₹7.25] 1,56,52,099
28-Mar-2023 ₹210.85 ₹213.20 ₹206.50 ₹208.80 -0.88% [-₹1.85] 52,41,239
27-Mar-2023 ₹211.15 ₹215.90 ₹210.00 ₹210.65 -0.52% [-₹1.10] 55,56,669
24-Mar-2023 ₹216.50 ₹217.75 ₹210.70 ₹211.75 -1.97% [-₹4.25] 64,62,530
23-Mar-2023 ₹213.55 ₹219.00 ₹212.35 ₹216.00 0.70% [₹1.50] 56,96,592
22-Mar-2023 ₹214.00 ₹217.20 ₹211.55 ₹214.50 0.35% [₹0.75] 59,94,903
21-Mar-2023 ₹206.90 ₹215.35 ₹206.50 ₹213.75 3.31% [₹6.85] 1,11,41,992
20-Mar-2023 ₹205.00 ₹208.25 ₹201.80 ₹206.90 -0.17% [-₹0.35] 94,91,163
17-Mar-2023 ₹205.85 ₹209.15 ₹198.20 ₹207.25 0.27% [₹0.55] 2,05,18,280
16-Mar-2023 ₹189.10 ₹207.95 ₹187.45 ₹206.70 9.34% [₹17.65] 2,25,89,250
15-Mar-2023 ₹193.00 ₹194.00 ₹187.50 ₹189.05 -1.77% [-₹3.40] 40,79,054
14-Mar-2023 ₹187.20 ₹193.90 ₹187.10 ₹192.45 2.20% [₹4.15] 65,11,040
13-Mar-2023 ₹193.70 ₹194.45 ₹186.40 ₹188.30 -2.74% [-₹5.30] 43,21,616
10-Mar-2023 ₹192.00 ₹195.40 ₹190.40 ₹193.60 -0.10% [-₹0.20] 28,91,305
09-Mar-2023 ₹196.55 ₹197.85 ₹192.40 ₹193.80 -1.45% [-₹2.85] 41,36,612
08-Mar-2023 ₹198.10 ₹201.50 ₹195.35 ₹196.65 0.64% [₹1.25] 95,28,342
06-Mar-2023 ₹200.10 ₹201.70 ₹194.70 ₹195.40 -2.30% [-₹4.60] 65,71,348
03-Mar-2023 ₹196.50 ₹202.35 ₹196.20 ₹200.00 1.99% [₹3.90] 86,17,953
02-Mar-2023 ₹198.00 ₹200.00 ₹194.55 ₹196.10 -1.58% [-₹3.15] 33,04,473
01-Mar-2023 ₹194.70 ₹200.20 ₹192.60 ₹199.25 1.87% [₹3.65] 72,45,746
28-Feb-2023 ₹190.45 ₹198.50 ₹188.30 ₹195.60 6.91% [₹12.65] 1,93,61,371
27-Feb-2023 ₹195.00 ₹195.00 ₹176.65 ₹182.95 -6.44% [-₹12.60] 2,32,79,131
24-Feb-2023 ₹188.00 ₹204.85 ₹188.00 ₹195.55 -1.56% [-₹3.10] 3,73,57,144
23-Feb-2023 ₹196.70 ₹201.95 ₹176.55 ₹198.65 -3.73% [-₹7.70] 7,65,78,247
22-Feb-2023 ₹210.65 ₹211.00 ₹200.00 ₹206.35 -2.04% [-₹4.30] 58,67,677
21-Feb-2023 ₹215.80 ₹215.80 ₹210.00 ₹210.65 -2.00% [-₹4.30] 30,65,064
20-Feb-2023 ₹215.95 ₹216.10 ₹212.85 ₹214.95 -0.14% [-₹0.30] 21,42,690
17-Feb-2023 ₹214.25 ₹216.90 ₹213.50 ₹215.25 0.61% [₹1.30] 28,05,579
16-Feb-2023 ₹215.90 ₹216.20 ₹212.60 ₹213.95 -0.26% [-₹0.55] 56,44,841
15-Feb-2023 ₹217.00 ₹218.00 ₹213.25 ₹214.50 -0.81% [-₹1.75] 32,80,676
14-Feb-2023 ₹213.90 ₹217.75 ₹210.35 ₹216.25 -0.96% [-₹2.10] 88,49,241
13-Feb-2023 ₹226.95 ₹227.50 ₹217.40 ₹218.35 -3.53% [-₹8.00] 33,90,867
10-Feb-2023 ₹224.00 ₹228.80 ₹222.25 ₹226.35 0.82% [₹1.85] 23,74,095
09-Feb-2023 ₹222.00 ₹224.95 ₹220.40 ₹224.50 0.60% [₹1.35] 25,73,936
08-Feb-2023 ₹222.00 ₹224.00 ₹221.00 ₹223.15 0.84% [₹1.85] 17,95,544
07-Feb-2023 ₹224.00 ₹224.00 ₹220.10 ₹221.30 -1.12% [-₹2.50] 16,57,540
06-Feb-2023 ₹219.65 ₹225.50 ₹219.25 ₹223.80 1.45% [₹3.20] 78,08,545
03-Feb-2023 ₹222.05 ₹223.85 ₹216.60 ₹220.60 -0.65% [-₹1.45] 36,16,152
02-Feb-2023 ₹220.00 ₹224.20 ₹218.50 ₹222.05 0.34% [₹0.75] 35,08,465
01-Feb-2023 ₹227.90 ₹228.00 ₹215.85 ₹221.30 -2.43% [-₹5.50] 39,85,166
31-Jan-2023 ₹219.90 ₹227.60 ₹218.00 ₹226.80 3.40% [₹7.45] 57,94,541
30-Jan-2023 ₹215.10 ₹220.05 ₹213.75 ₹219.35 1.86% [₹4.00] 33,25,048
27-Jan-2023 ₹220.90 ₹220.90 ₹214.55 ₹215.35 -2.11% [-₹4.65] 66,87,632
25-Jan-2023 ₹222.55 ₹222.80 ₹219.00 ₹220.00 -1.26% [-₹2.80] 61,43,830
24-Jan-2023 ₹224.90 ₹224.90 ₹222.30 ₹222.80 -0.47% [-₹1.05] 24,58,629
23-Jan-2023 ₹223.50 ₹225.15 ₹221.75 ₹223.85 0.49% [₹1.10] 31,02,920
20-Jan-2023 ₹224.75 ₹226.35 ₹222.25 ₹222.75 -0.74% [-₹1.65] 32,42,461
19-Jan-2023 ₹229.00 ₹229.10 ₹223.70 ₹224.40 -2.46% [-₹5.65] 1,14,76,415
18-Jan-2023 ₹228.80 ₹230.60 ₹226.50 ₹230.05 0.74% [₹1.70] 49,89,562
17-Jan-2023 ₹229.95 ₹229.95 ₹227.45 ₹228.35 -0.57% [-₹1.30] 35,03,736
16-Jan-2023 ₹230.40 ₹231.70 ₹229.00 ₹229.65 -0.26% [-₹0.60] 40,03,236
13-Jan-2023 ₹228.40 ₹230.90 ₹227.10 ₹230.25 1.28% [₹2.90] 35,03,797
12-Jan-2023 ₹229.70 ₹230.20 ₹224.60 ₹227.35 -0.61% [-₹1.40] 64,22,397
11-Jan-2023 ₹232.50 ₹232.65 ₹227.80 ₹228.75 -1.19% [-₹2.75] 47,48,624
10-Jan-2023 ₹238.00 ₹238.00 ₹230.50 ₹231.50 -2.30% [-₹5.45] 61,31,689
09-Jan-2023 ₹238.70 ₹240.20 ₹235.65 ₹236.95 -0.36% [-₹0.85] 60,43,426
06-Jan-2023 ₹238.85 ₹240.25 ₹236.05 ₹237.80 -0.81% [-₹1.95] 18,36,104
05-Jan-2023 ₹237.55 ₹240.25 ₹235.60 ₹239.75 1.18% [₹2.80] 44,88,552
04-Jan-2023 ₹240.00 ₹240.15 ₹234.20 ₹236.95 -1.31% [-₹3.15] 49,68,528
03-Jan-2023 ₹241.95 ₹242.90 ₹239.05 ₹240.10 -1.23% [-₹3.00] 53,16,536
02-Jan-2023 ₹241.15 ₹244.20 ₹238.70 ₹243.10 1.27% [₹3.05] 37,13,958
30-Dec-2022 ₹241.00 ₹242.70 ₹238.85 ₹240.05 0.33% [₹0.80] 41,21,398
29-Dec-2022 ₹238.00 ₹240.20 ₹236.05 ₹239.25 0.08% [₹0.20] 38,77,085
28-Dec-2022 ₹239.85 ₹240.75 ₹237.05 ₹239.05 0.00% [₹0.00] 39,17,229
27-Dec-2022 ₹240.00 ₹242.90 ₹236.45 ₹239.05 0.00% [₹0.00] 36,51,255
26-Dec-2022 ₹235.05 ₹241.70 ₹230.65 ₹239.05 1.70% [₹4.00] 50,52,693
23-Dec-2022 ₹243.20 ₹245.25 ₹233.80 ₹235.05 -4.14% [-₹10.15] 68,79,193
22-Dec-2022 ₹248.60 ₹250.15 ₹242.00 ₹245.20 -0.83% [-₹2.05] 87,53,085
21-Dec-2022 ₹251.95 ₹255.20 ₹245.40 ₹247.25 -1.59% [-₹4.00] 53,95,384
20-Dec-2022 ₹251.00 ₹252.30 ₹247.85 ₹251.25 -0.32% [-₹0.80] 33,63,026
19-Dec-2022 ₹250.40 ₹253.40 ₹249.55 ₹252.05 0.60% [₹1.50] 31,87,837
16-Dec-2022 ₹256.40 ₹257.85 ₹249.55 ₹250.55 -3.00% [-₹7.75] 65,58,107
15-Dec-2022 ₹261.75 ₹263.30 ₹257.50 ₹258.30 -1.56% [-₹4.10] 45,90,361
14-Dec-2022 ₹262.00 ₹264.00 ₹260.80 ₹262.40 0.67% [₹1.75] 32,85,704
13-Dec-2022 ₹263.95 ₹264.75 ₹259.60 ₹260.65 -0.72% [-₹1.90] 54,63,466
12-Dec-2022 ₹262.00 ₹264.35 ₹260.05 ₹262.55 0.71% [₹1.85] 49,21,307
09-Dec-2022 ₹264.00 ₹264.90 ₹258.20 ₹260.70 -0.74% [-₹1.95] 49,57,696
08-Dec-2022 ₹262.55 ₹263.95 ₹259.50 ₹262.65 0.54% [₹1.40] 28,85,273
07-Dec-2022 ₹265.90 ₹266.00 ₹259.50 ₹261.25 -1.17% [-₹3.10] 85,40,348
06-Dec-2022 ₹266.10 ₹267.75 ₹263.15 ₹264.35 -1.44% [-₹3.85] 40,60,189
05-Dec-2022 ₹271.00 ₹271.05 ₹266.55 ₹268.20 -1.05% [-₹2.85] 55,74,546
02-Dec-2022 ₹266.00 ₹271.90 ₹265.15 ₹271.05 1.76% [₹4.70] 64,36,957
01-Dec-2022 ₹265.40 ₹268.85 ₹263.25 ₹266.35 0.66% [₹1.75] 67,98,614
30-Nov-2022 ₹260.50 ₹265.85 ₹259.95 ₹264.60 1.03% [₹2.70] 76,37,573
29-Nov-2022 ₹259.00 ₹262.70 ₹258.40 ₹261.90 0.54% [₹1.40] 55,05,725
28-Nov-2022 ₹258.85 ₹262.95 ₹258.60 ₹260.50 0.42% [₹1.10] 41,69,247
25-Nov-2022 ₹253.90 ₹261.00 ₹252.70 ₹259.40 2.63% [₹6.65] 62,14,720
24-Nov-2022 ₹254.80 ₹255.00 ₹250.75 ₹252.75 -0.41% [-₹1.05] 76,07,420
23-Nov-2022 ₹254.00 ₹257.35 ₹252.20 ₹253.80 0.71% [₹1.80] 84,80,358
22-Nov-2022 ₹248.00 ₹252.40 ₹246.70 ₹252.00 1.98% [₹4.90] 46,14,912
21-Nov-2022 ₹249.90 ₹250.60 ₹246.65 ₹247.10 -1.49% [-₹3.75] 51,24,252
18-Nov-2022 ₹254.00 ₹255.30 ₹249.15 ₹250.85 -0.83% [-₹2.10] 48,31,143
17-Nov-2022 ₹254.90 ₹256.25 ₹252.50 ₹252.95 -0.71% [-₹1.80] 35,59,267
14-Nov-2022 ₹264.20 ₹265.40 ₹256.05 ₹259.60 -2.35% [-₹6.25] 1,03,85,896
11-Nov-2022 ₹263.30 ₹267.30 ₹261.10 ₹265.85 1.59% [₹4.15] 83,69,362
10-Nov-2022 ₹262.00 ₹263.55 ₹259.60 ₹261.70 -0.29% [-₹0.75] 45,41,879
09-Nov-2022 ₹265.65 ₹266.40 ₹261.65 ₹262.45 -0.74% [-₹1.95] 79,36,805
07-Nov-2022 ₹266.00 ₹267.60 ₹260.65 ₹264.40 -0.26% [-₹0.70] 51,65,695
04-Nov-2022 ₹267.45 ₹268.85 ₹264.05 ₹265.10 -0.86% [-₹2.30] 42,27,965
03-Nov-2022 ₹264.00 ₹269.40 ₹263.35 ₹267.40 0.92% [₹2.45] 56,04,967
31-Oct-2022 ₹264.40 ₹265.15 ₹261.85 ₹262.45 -0.23% [-₹0.60] 58,45,813
27-Oct-2022 ₹265.00 ₹266.85 ₹263.35 ₹265.90 1.12% [₹2.95] 73,78,389
25-Oct-2022 ₹268.30 ₹269.80 ₹262.50 ₹262.95 -1.68% [-₹4.50] 86,93,812
24-Oct-2022 ₹268.80 ₹270.30 ₹266.50 ₹267.45 0.19% [₹0.50] 16,46,783
20-Oct-2022 ₹271.80 ₹273.30 ₹269.35 ₹271.00 -0.07% [-₹0.20] 77,12,560
19-Oct-2022 ₹271.00 ₹273.80 ₹266.60 ₹271.20 0.17% [₹0.45] 1,03,59,408
18-Oct-2022 ₹279.00 ₹280.05 ₹270.05 ₹270.75 2.67% [₹7.05] 3,42,22,972
17-Oct-2022 ₹269.70 ₹272.00 ₹261.90 ₹263.70 -1.38% [-₹3.70] 1,37,37,845
14-Oct-2022 ₹277.25 ₹277.75 ₹266.65 ₹267.40 -2.11% [-₹5.75] 1,03,57,588
13-Oct-2022 ₹269.40 ₹275.35 ₹266.00 ₹273.15 1.94% [₹5.20] 1,46,44,033
12-Oct-2022 ₹274.00 ₹274.00 ₹262.75 ₹267.95 -1.72% [-₹4.70] 1,78,86,711
11-Oct-2022 ₹280.50 ₹280.90 ₹268.85 ₹272.65 -2.14% [-₹5.95] 1,14,57,350
10-Oct-2022 ₹277.00 ₹283.50 ₹276.20 ₹278.60 -1.14% [-₹3.20] 1,03,02,781
07-Oct-2022 ₹280.90 ₹284.50 ₹277.25 ₹281.80 0.66% [₹1.85] 1,46,58,804
06-Oct-2022 ₹273.50 ₹287.00 ₹272.15 ₹279.95 4.38% [₹11.75] 5,32,14,447
04-Oct-2022 ₹257.45 ₹271.50 ₹255.25 ₹268.20 6.34% [₹16.00] 1,60,90,506
03-Oct-2022 ₹259.00 ₹263.65 ₹249.75 ₹252.20 -2.30% [-₹5.95] 86,45,406
30-Sep-2022 ₹252.00 ₹260.50 ₹251.20 ₹258.15 2.81% [₹7.05] 1,11,65,327
29-Sep-2022 ₹260.00 ₹264.75 ₹247.80 ₹251.10 -2.24% [-₹5.75] 1,88,22,028
28-Sep-2022 ₹260.00 ₹268.20 ₹254.20 ₹256.85 -2.34% [-₹6.15] 92,27,792
26-Sep-2022 ₹257.95 ₹260.00 ₹248.45 ₹257.85 -1.19% [-₹3.10] 1,21,71,889
23-Sep-2022 ₹274.65 ₹275.40 ₹258.60 ₹260.95 -4.55% [-₹12.45] 1,87,90,529
22-Sep-2022 ₹270.95 ₹278.25 ₹270.50 ₹273.40 0.72% [₹1.95] 1,10,60,209
21-Sep-2022 ₹271.00 ₹276.75 ₹268.50 ₹271.45 0.30% [₹0.80] 1,34,06,862
20-Sep-2022 ₹268.90 ₹275.90 ₹267.05 ₹270.65 1.46% [₹3.90] 1,02,98,995
19-Sep-2022 ₹262.30 ₹272.25 ₹257.85 ₹266.75 2.12% [₹5.55] 1,39,48,567
16-Sep-2022 ₹272.70 ₹275.70 ₹260.10 ₹261.20 -4.58% [-₹12.55] 1,60,65,411
15-Sep-2022 ₹278.50 ₹278.80 ₹272.00 ₹273.75 -1.72% [-₹4.80] 1,03,18,297
14-Sep-2022 ₹267.35 ₹280.50 ₹267.35 ₹278.55 2.62% [₹7.10] 1,87,13,458
13-Sep-2022 ₹271.80 ₹274.70 ₹266.45 ₹271.45 0.41% [₹1.10] 1,24,25,181
12-Sep-2022 ₹264.20 ₹273.15 ₹262.85 ₹270.35 2.60% [₹6.85] 1,96,08,773
09-Sep-2022 ₹257.95 ₹264.50 ₹253.40 ₹263.50 2.49% [₹6.40] 1,84,19,094
08-Sep-2022 ₹267.00 ₹267.00 ₹253.80 ₹257.10 -1.36% [-₹3.55] 1,99,01,846
07-Sep-2022 ₹246.50 ₹262.00 ₹246.00 ₹260.65 4.85% [₹12.05] 1,61,06,949
06-Sep-2022 ₹252.00 ₹254.50 ₹247.20 ₹248.60 -0.96% [-₹2.40] 66,87,442
05-Sep-2022 ₹248.75 ₹254.40 ₹248.25 ₹251.00 0.90% [₹2.25] 99,26,148
02-Sep-2022 ₹246.80 ₹252.45 ₹242.65 ₹248.75 1.63% [₹4.00] 1,53,09,256
01-Sep-2022 ₹246.00 ₹256.00 ₹241.60 ₹244.75 -4.79% [-₹12.30] 2,87,37,633
30-Aug-2022 ₹253.95 ₹257.95 ₹252.40 ₹257.05 2.27% [₹5.70] 68,75,275
29-Aug-2022 ₹250.90 ₹254.75 ₹248.45 ₹251.35 -2.63% [-₹6.80] 62,92,622
26-Aug-2022 ₹264.10 ₹266.65 ₹256.70 ₹258.15 -1.62% [-₹4.25] 92,43,882
25-Aug-2022 ₹266.25 ₹269.00 ₹261.15 ₹262.40 -0.57% [-₹1.50] 1,11,50,822
24-Aug-2022 ₹257.90 ₹264.80 ₹256.00 ₹263.90 2.78% [₹7.15] 1,15,76,824
23-Aug-2022 ₹255.95 ₹261.40 ₹252.15 ₹256.75 -0.93% [-₹2.40] 1,14,92,610
22-Aug-2022 ₹258.35 ₹265.70 ₹254.10 ₹259.15 -0.42% [-₹1.10] 1,61,02,139
19-Aug-2022 ₹252.80 ₹263.40 ₹251.25 ₹260.25 2.99% [₹7.55] 2,64,65,937
18-Aug-2022 ₹251.50 ₹255.35 ₹248.80 ₹252.70 0.16% [₹0.40] 98,44,645
17-Aug-2022 ₹240.00 ₹256.40 ₹237.55 ₹252.30 6.10% [₹14.50] 3,08,69,267
16-Aug-2022 ₹237.00 ₹245.75 ₹237.00 ₹237.80 -1.65% [-₹4.00] 1,84,63,769
12-Aug-2022 ₹247.45 ₹248.70 ₹240.45 ₹241.80 -2.52% [-₹6.25] 81,37,318
11-Aug-2022 ₹253.00 ₹253.00 ₹246.60 ₹248.05 -0.74% [-₹1.85] 48,86,239
10-Aug-2022 ₹252.00 ₹254.30 ₹247.10 ₹249.90 -0.54% [-₹1.35] 56,53,826
05-Aug-2022 ₹244.50 ₹247.05 ₹241.35 ₹243.85 0.49% [₹1.20] 53,39,729
04-Aug-2022 ₹242.00 ₹244.75 ₹236.40 ₹242.65 0.73% [₹1.75] 58,78,522
03-Aug-2022 ₹247.00 ₹248.70 ₹239.10 ₹240.90 -2.55% [-₹6.30] 69,47,723
02-Aug-2022 ₹252.05 ₹252.05 ₹245.70 ₹247.20 -2.37% [-₹6.00] 72,44,357
01-Aug-2022 ₹248.90 ₹259.40 ₹246.35 ₹253.20 2.51% [₹6.20] 1,45,10,639
29-Jul-2022 ₹250.00 ₹253.00 ₹244.50 ₹247.00 -0.42% [-₹1.05] 1,20,94,606
28-Jul-2022 ₹241.25 ₹249.15 ₹236.10 ₹248.05 3.40% [₹8.15] 1,18,31,628
27-Jul-2022 ₹237.20 ₹240.50 ₹235.55 ₹239.90 2.00% [₹4.70] 56,22,615
26-Jul-2022 ₹233.50 ₹240.30 ₹230.10 ₹235.20 0.73% [₹1.70] 72,49,321
25-Jul-2022 ₹236.00 ₹237.15 ₹230.75 ₹233.50 -0.93% [-₹2.20] 39,95,511
22-Jul-2022 ₹235.95 ₹238.25 ₹231.30 ₹235.70 0.32% [₹0.75] 50,37,214
21-Jul-2022 ₹231.00 ₹236.90 ₹230.30 ₹234.95 1.91% [₹4.40] 70,89,613
20-Jul-2022 ₹233.00 ₹235.50 ₹229.55 ₹230.55 0.00% [₹0.00] 54,06,856
19-Jul-2022 ₹230.00 ₹233.65 ₹228.60 ₹230.55 -0.11% [-₹0.25] 45,28,575
18-Jul-2022 ₹226.00 ₹232.30 ₹225.30 ₹230.80 2.76% [₹6.20] 50,29,013
15-Jul-2022 ₹225.00 ₹226.90 ₹222.50 ₹224.60 0.09% [₹0.20] 24,61,734
14-Jul-2022 ₹223.00 ₹227.20 ₹222.15 ₹224.40 0.58% [₹1.30] 47,11,666
13-Jul-2022 ₹222.50 ₹225.35 ₹220.50 ₹223.10 1.04% [₹2.30] 42,51,873
12-Jul-2022 ₹223.20 ₹225.70 ₹220.00 ₹220.80 -1.49% [-₹3.35] 33,81,170
11-Jul-2022 ₹221.50 ₹225.80 ₹220.40 ₹224.15 0.13% [₹0.30] 44,38,442
08-Jul-2022 ₹225.00 ₹229.50 ₹222.55 ₹223.85 0.36% [₹0.80] 92,54,189
07-Jul-2022 ₹224.80 ₹226.10 ₹219.35 ₹223.05 -0.27% [-₹0.60] 54,42,187
06-Jul-2022 ₹215.40 ₹224.85 ₹213.50 ₹223.65 3.85% [₹8.30] 71,53,218
05-Jul-2022 ₹220.45 ₹221.25 ₹214.00 ₹215.35 -1.76% [-₹3.85] 47,22,722
04-Jul-2022 ₹216.40 ₹220.00 ₹213.10 ₹219.20 1.81% [₹3.90] 47,11,613
01-Jul-2022 ₹213.00 ₹215.85 ₹210.60 ₹215.30 0.56% [₹1.20] 41,31,369
30-Jun-2022 ₹213.00 ₹216.25 ₹212.00 ₹214.10 0.56% [₹1.20] 62,63,209
29-Jun-2022 ₹215.00 ₹216.50 ₹212.40 ₹212.90 -2.00% [-₹4.35] 63,59,417
28-Jun-2022 ₹221.60 ₹221.60 ₹215.25 ₹217.25 -2.18% [-₹4.85] 69,91,281
27-Jun-2022 ₹224.00 ₹225.60 ₹221.00 ₹222.10 0.52% [₹1.15] 61,91,126
24-Jun-2022 ₹216.00 ₹222.35 ₹215.55 ₹220.95 2.89% [₹6.20] 62,46,679
22-Jun-2022 ₹219.55 ₹221.40 ₹210.00 ₹211.30 -4.63% [-₹10.25] 71,12,101
21-Jun-2022 ₹213.00 ₹222.60 ₹211.10 ₹221.55 6.18% [₹12.90] 96,02,280
20-Jun-2022 ₹215.60 ₹216.00 ₹200.50 ₹208.65 -2.86% [-₹6.15] 92,48,842
17-Jun-2022 ₹213.00 ₹217.80 ₹209.90 ₹214.80 0.59% [₹1.25] 1,01,80,352
16-Jun-2022 ₹224.05 ₹224.80 ₹212.00 ₹213.55 -3.37% [-₹7.45] 1,21,44,356
15-Jun-2022 ₹227.50 ₹229.50 ₹220.25 ₹221.00 -0.87% [-₹1.95] 1,07,16,437
14-Jun-2022 ₹226.75 ₹230.50 ₹220.10 ₹222.95 -1.65% [-₹3.75] 1,30,94,527
13-Jun-2022 ₹232.70 ₹232.80 ₹219.60 ₹226.70 -4.00% [-₹9.45] 1,93,24,289
10-Jun-2022 ₹238.00 ₹239.35 ₹235.20 ₹236.15 -1.69% [-₹4.05] 40,42,028
09-Jun-2022 ₹238.00 ₹241.15 ₹236.20 ₹240.20 0.59% [₹1.40] 46,58,413
08-Jun-2022 ₹238.00 ₹243.45 ₹238.00 ₹238.80 0.34% [₹0.80] 64,25,645
07-Jun-2022 ₹248.70 ₹248.70 ₹237.20 ₹238.00 -4.42% [-₹11.00] 66,38,940
06-Jun-2022 ₹250.80 ₹253.45 ₹244.25 ₹249.00 -0.99% [-₹2.50] 46,06,156
03-Jun-2022 ₹257.15 ₹259.40 ₹250.40 ₹251.50 -1.53% [-₹3.90] 65,38,215
02-Jun-2022 ₹253.00 ₹257.50 ₹250.50 ₹255.40 0.89% [₹2.25] 69,71,401
01-Jun-2022 ₹253.00 ₹256.40 ₹250.95 ₹253.15 0.12% [₹0.30] 71,09,536
31-May-2022 ₹239.60 ₹257.00 ₹239.10 ₹252.85 3.33% [₹8.15] 1,39,92,839
30-May-2022 ₹237.40 ₹245.70 ₹236.10 ₹244.70 3.07% [₹7.30] 81,34,439
27-May-2022 ₹229.05 ₹238.95 ₹227.55 ₹237.40 3.31% [₹7.60] 1,17,30,633
26-May-2022 ₹230.00 ₹231.75 ₹222.35 ₹229.80 0.31% [₹0.70] 94,19,028
25-May-2022 ₹238.60 ₹239.40 ₹224.20 ₹229.10 -3.31% [-₹7.85] 76,10,418
24-May-2022 ₹237.90 ₹240.55 ₹234.00 ₹236.95 -0.40% [-₹0.95] 82,67,637
23-May-2022 ₹241.00 ₹244.00 ₹233.75 ₹237.90 -0.34% [-₹0.80] 77,27,997
20-May-2022 ₹236.80 ₹239.40 ₹233.30 ₹238.70 3.67% [₹8.45] 56,51,099
19-May-2022 ₹235.00 ₹238.85 ₹227.15 ₹230.25 -5.03% [-₹12.20] 97,42,143
18-May-2022 ₹247.00 ₹248.20 ₹241.00 ₹242.45 -1.46% [-₹3.60] 72,69,946
17-May-2022 ₹241.95 ₹246.90 ₹239.25 ₹246.05 2.65% [₹6.35] 60,91,306
16-May-2022 ₹241.00 ₹241.85 ₹235.55 ₹239.70 0.19% [₹0.45] 58,14,197
13-May-2022 ₹239.05 ₹247.50 ₹237.55 ₹239.25 1.27% [₹3.00] 90,29,271
12-May-2022 ₹235.00 ₹240.55 ₹233.05 ₹236.25 -1.38% [-₹3.30] 93,06,586
11-May-2022 ₹233.95 ₹241.45 ₹229.35 ₹239.55 2.97% [₹6.90] 1,40,30,026
10-May-2022 ₹236.30 ₹239.00 ₹231.30 ₹232.65 -0.94% [-₹2.20] 1,69,54,377
09-May-2022 ₹245.65 ₹248.40 ₹232.20 ₹234.85 -5.40% [-₹13.40] 1,39,81,930
06-May-2022 ₹240.00 ₹249.70 ₹237.75 ₹248.25 1.60% [₹3.90] 90,42,587
05-May-2022 ₹246.35 ₹252.45 ₹242.35 ₹244.35 0.23% [₹0.55] 68,45,453
04-May-2022 ₹257.60 ₹258.60 ₹242.65 ₹243.80 -4.54% [-₹11.60] 1,05,33,122
02-May-2022 ₹245.15 ₹257.60 ₹243.25 ₹255.40 2.92% [₹7.25] 98,07,698
29-Apr-2022 ₹258.50 ₹259.35 ₹247.00 ₹248.15 -2.91% [-₹7.45] 1,08,58,160
28-Apr-2022 ₹256.35 ₹256.80 ₹247.60 ₹255.60 0.71% [₹1.80] 1,33,89,263
27-Apr-2022 ₹260.00 ₹261.25 ₹252.30 ₹253.80 -2.76% [-₹7.20] 95,46,533
26-Apr-2022 ₹262.00 ₹264.05 ₹259.30 ₹261.00 0.60% [₹1.55] 68,74,717
25-Apr-2022 ₹268.00 ₹268.00 ₹256.60 ₹259.45 -3.78% [-₹10.20] 1,19,36,505
22-Apr-2022 ₹265.10 ₹276.45 ₹264.00 ₹269.65 1.01% [₹2.70] 1,20,08,805
21-Apr-2022 ₹267.35 ₹270.30 ₹266.00 ₹266.95 0.49% [₹1.30] 79,22,326
20-Apr-2022 ₹268.95 ₹272.00 ₹263.60 ₹265.65 -0.75% [-₹2.00] 73,17,765
19-Apr-2022 ₹277.00 ₹280.50 ₹261.45 ₹267.65 -2.37% [-₹6.50] 1,07,74,664
18-Apr-2022 ₹273.10 ₹277.50 ₹267.40 ₹274.15 -1.84% [-₹5.15] 1,65,17,544
13-Apr-2022 ₹284.30 ₹285.50 ₹278.05 ₹279.30 -1.06% [-₹3.00] 1,11,32,353
12-Apr-2022 ₹290.80 ₹290.80 ₹279.35 ₹282.30 -2.92% [-₹8.50] 1,26,33,268
11-Apr-2022 ₹287.40 ₹292.40 ₹284.65 ₹290.80 1.68% [₹4.80] 91,39,147
08-Apr-2022 ₹286.80 ₹288.95 ₹283.00 ₹286.00 0.44% [₹1.25] 99,61,914
07-Apr-2022 ₹285.00 ₹296.90 ₹283.20 ₹284.75 -2.11% [-₹6.15] 6,78,70,863
06-Apr-2022 ₹299.80 ₹305.00 ₹287.10 ₹290.90 -3.08% [-₹9.25] 2,13,87,631
05-Apr-2022 ₹304.50 ₹307.00 ₹298.40 ₹300.15 -0.86% [-₹2.60] 95,11,869
04-Apr-2022 ₹299.80 ₹308.70 ₹297.60 ₹302.75 0.98% [₹2.95] 1,21,08,609
01-Apr-2022 ₹288.00 ₹301.90 ₹285.15 ₹299.80 3.97% [₹11.45] 1,36,98,030
31-Mar-2022 ₹295.50 ₹295.50 ₹286.95 ₹288.35 -1.92% [-₹5.65] 78,05,589
30-Mar-2022 ₹286.85 ₹298.50 ₹284.00 ₹294.00 3.27% [₹9.30] 1,92,27,857
29-Mar-2022 ₹295.00 ₹296.00 ₹281.35 ₹284.70 -1.79% [-₹5.20] 1,88,48,071
28-Mar-2022 ₹295.50 ₹297.55 ₹288.35 ₹289.90 -1.76% [-₹5.20] 1,47,22,885
25-Mar-2022 ₹303.00 ₹303.75 ₹293.00 ₹295.10 -1.27% [-₹3.80] 3,04,65,535
24-Mar-2022 ₹281.65 ₹307.25 ₹281.65 ₹298.90 16.74% [₹42.85] 8,67,72,872
23-Mar-2022 ₹251.00 ₹260.90 ₹244.20 ₹256.05 3.02% [₹7.50] 1,81,75,302
22-Mar-2022 ₹257.00 ₹258.70 ₹243.05 ₹248.55 -3.21% [-₹8.25] 1,49,65,332
21-Mar-2022 ₹258.95 ₹263.30 ₹256.10 ₹256.80 -0.77% [-₹2.00] 89,09,916
17-Mar-2022 ₹259.80 ₹261.75 ₹255.80 ₹258.80 1.83% [₹4.65] 91,20,713
16-Mar-2022 ₹259.00 ₹259.00 ₹253.00 ₹254.15 0.08% [₹0.20] 85,12,767
15-Mar-2022 ₹260.00 ₹263.95 ₹252.60 ₹253.95 -2.03% [-₹5.25] 1,54,53,515
14-Mar-2022 ₹244.90 ₹262.80 ₹244.10 ₹259.20 6.91% [₹16.75] 2,77,64,946
11-Mar-2022 ₹247.10 ₹253.50 ₹241.00 ₹242.45 -1.76% [-₹4.35] 1,55,68,427
10-Mar-2022 ₹258.00 ₹258.00 ₹245.00 ₹246.80 -1.52% [-₹3.80] 1,26,16,988
09-Mar-2022 ₹238.00 ₹252.30 ₹235.60 ₹250.60 5.87% [₹13.90] 1,86,40,774
08-Mar-2022 ₹236.25 ₹240.10 ₹228.75 ₹236.70 -0.55% [-₹1.30] 1,32,68,000
04-Mar-2022 ₹236.00 ₹238.60 ₹221.10 ₹224.15 -5.82% [-₹13.85] 1,37,48,778
03-Mar-2022 ₹241.50 ₹244.00 ₹235.60 ₹238.00 0.06% [₹0.15] 1,08,38,206
02-Mar-2022 ₹229.25 ₹241.25 ₹227.20 ₹237.85 3.75% [₹8.60] 1,75,41,419
28-Feb-2022 ₹226.80 ₹233.00 ₹219.50 ₹229.25 -0.91% [-₹2.10] 2,76,64,374
25-Feb-2022 ₹230.95 ₹239.05 ₹227.15 ₹231.35 4.59% [₹10.15] 1,66,15,490
24-Feb-2022 ₹230.00 ₹233.90 ₹218.85 ₹221.20 -7.91% [-₹19.00] 2,13,21,440
23-Feb-2022 ₹244.75 ₹246.00 ₹239.20 ₹240.20 -0.10% [-₹0.25] 1,07,38,414
22-Feb-2022 ₹245.00 ₹250.95 ₹237.10 ₹240.45 -5.46% [-₹13.90] 1,40,21,583
21-Feb-2022 ₹258.00 ₹261.85 ₹252.80 ₹254.35 -2.70% [-₹7.05] 97,46,915
18-Feb-2022 ₹262.50 ₹267.90 ₹260.10 ₹261.40 -0.61% [-₹1.60] 72,91,926
17-Feb-2022 ₹268.05 ₹269.00 ₹261.85 ₹263.00 -1.74% [-₹4.65] 57,41,013
16-Feb-2022 ₹269.00 ₹272.50 ₹266.00 ₹267.65 0.04% [₹0.10] 1,14,55,108
15-Feb-2022 ₹252.00 ₹268.90 ₹251.60 ₹267.55 7.30% [₹18.20] 2,04,13,908
14-Feb-2022 ₹257.00 ₹260.05 ₹248.05 ₹249.35 -4.79% [-₹12.55] 1,11,62,019
11-Feb-2022 ₹263.50 ₹267.50 ₹260.70 ₹261.90 -0.72% [-₹1.90] 1,10,96,932
10-Feb-2022 ₹269.90 ₹270.60 ₹263.00 ₹263.80 -1.60% [-₹4.30] 1,23,75,550
09-Feb-2022 ₹273.00 ₹276.30 ₹267.10 ₹268.10 -1.00% [-₹2.70] 81,65,778
08-Feb-2022 ₹276.05 ₹278.00 ₹267.30 ₹270.80 -1.71% [-₹4.70] 60,48,793
07-Feb-2022 ₹276.00 ₹280.65 ₹273.85 ₹275.50 -1.01% [-₹2.80] 57,16,433
04-Feb-2022 ₹287.70 ₹288.75 ₹276.60 ₹278.30 -3.20% [-₹9.20] 1,04,66,445
03-Feb-2022 ₹284.30 ₹292.00 ₹278.60 ₹287.50 -1.73% [-₹5.05] 1,29,70,686
02-Feb-2022 ₹293.10 ₹296.00 ₹290.60 ₹292.55 1.02% [₹2.95] 63,92,749
01-Feb-2022 ₹293.10 ₹293.35 ₹285.00 ₹289.60 0.02% [₹0.05] 78,73,540
31-Jan-2022 ₹290.00 ₹294.55 ₹288.70 ₹289.55 1.42% [₹4.05] 88,27,496
28-Jan-2022 ₹285.40 ₹292.70 ₹284.00 ₹285.50 0.81% [₹2.30] 91,19,101
27-Jan-2022 ₹284.00 ₹286.55 ₹278.55 ₹283.20 -1.94% [-₹5.60] 1,08,06,939
25-Jan-2022 ₹266.90 ₹289.75 ₹264.25 ₹288.80 7.72% [₹20.70] 1,97,34,730
24-Jan-2022 ₹290.45 ₹290.70 ₹262.50 ₹268.10 -7.34% [-₹21.25] 2,88,00,291
21-Jan-2022 ₹308.50 ₹308.50 ₹286.10 ₹289.35 -6.19% [-₹19.10] 1,41,11,047
20-Jan-2022 ₹317.45 ₹317.45 ₹307.20 ₹308.45 -2.87% [-₹9.10] 1,06,63,352
19-Jan-2022 ₹316.45 ₹318.50 ₹308.60 ₹317.55 0.30% [₹0.95] 74,01,104
18-Jan-2022 ₹324.80 ₹324.80 ₹315.25 ₹316.60 -2.16% [-₹7.00] 82,59,952
17-Jan-2022 ₹324.10 ₹325.00 ₹320.40 ₹323.60 0.33% [₹1.05] 53,22,246
14-Jan-2022 ₹325.00 ₹326.70 ₹320.60 ₹322.55 -0.89% [-₹2.90] 47,19,499
13-Jan-2022 ₹325.90 ₹328.60 ₹323.25 ₹325.45 -0.14% [-₹0.45] 40,34,933
12-Jan-2022 ₹326.20 ₹328.50 ₹323.50 ₹325.90 0.37% [₹1.20] 49,97,507
11-Jan-2022 ₹329.50 ₹332.20 ₹323.20 ₹324.70 -1.10% [-₹3.60] 80,86,625
10-Jan-2022 ₹322.45 ₹330.50 ₹320.55 ₹328.30 2.34% [₹7.50] 1,00,38,793
07-Jan-2022 ₹327.50 ₹327.85 ₹319.00 ₹320.80 -1.16% [-₹3.75] 75,30,603
06-Jan-2022 ₹316.25 ₹325.60 ₹315.25 ₹324.55 1.72% [₹5.50] 87,85,346
05-Jan-2022 ₹322.50 ₹322.80 ₹317.40 ₹319.05 -1.02% [-₹3.30] 59,10,270
04-Jan-2022 ₹324.60 ₹329.40 ₹321.15 ₹322.35 -0.19% [-₹0.60] 80,71,486
03-Jan-2022 ₹318.65 ₹324.50 ₹318.65 ₹322.95 0.67% [₹2.15] 54,00,666
31-Dec-2021 ₹319.10 ₹323.00 ₹318.35 ₹320.80 0.85% [₹2.70] 78,67,316
30-Dec-2021 ₹319.80 ₹321.50 ₹314.00 ₹318.10 0.05% [₹0.15] 1,37,92,892
29-Dec-2021 ₹322.00 ₹324.85 ₹316.70 ₹317.95 -1.10% [-₹3.55] 1,07,49,681
28-Dec-2021 ₹317.95 ₹325.40 ₹317.00 ₹321.50 1.12% [₹3.55] 1,48,89,633
27-Dec-2021 ₹332.00 ₹333.70 ₹315.50 ₹317.95 -4.17% [-₹13.85] 2,23,94,765
24-Dec-2021 ₹342.00 ₹342.00 ₹330.05 ₹331.80 -1.88% [-₹6.35] 1,59,73,004
23-Dec-2021 ₹355.00 ₹357.20 ₹335.25 ₹338.15 -3.04% [-₹10.60] 3,14,45,496
22-Dec-2021 ₹342.00 ₹359.65 ₹332.70 ₹348.75 0.27% [₹0.95] 7,06,17,043
21-Dec-2021 ₹335.55 ₹356.15 ₹329.00 ₹347.80 4.92% [₹16.30] 4,68,28,469
20-Dec-2021 ₹338.60 ₹350.85 ₹322.55 ₹331.50 -3.17% [-₹10.85] 3,16,48,004
17-Dec-2021 ₹365.50 ₹365.70 ₹338.65 ₹342.35 -7.02% [-₹25.85] 2,95,50,773
16-Dec-2021 ₹370.35 ₹371.50 ₹360.20 ₹368.20 0.26% [₹0.95] 1,60,79,499
15-Dec-2021 ₹371.50 ₹378.70 ₹363.80 ₹367.25 -0.81% [-₹3.00] 2,56,62,380
14-Dec-2021 ₹355.30 ₹372.65 ₹353.10 ₹370.25 3.41% [₹12.20] 1,94,01,301
13-Dec-2021 ₹373.95 ₹375.00 ₹354.55 ₹358.05 -3.49% [-₹12.95] 2,05,06,495
10-Dec-2021 ₹368.95 ₹373.50 ₹366.40 ₹371.00 0.83% [₹3.05] 1,48,12,417
09-Dec-2021 ₹357.95 ₹371.00 ₹354.60 ₹367.95 3.13% [₹11.15] 2,83,25,189
08-Dec-2021 ₹352.90 ₹360.80 ₹351.10 ₹356.80 1.75% [₹6.15] 1,69,44,434
07-Dec-2021 ₹360.95 ₹361.85 ₹348.85 ₹350.65 -1.50% [-₹5.35] 1,74,28,900
06-Dec-2021 ₹352.00 ₹364.00 ₹351.50 ₹356.00 1.85% [₹6.45] 3,82,58,224
03-Dec-2021 ₹348.00 ₹356.00 ₹345.50 ₹349.55 2.16% [₹7.40] 3,45,08,192
02-Dec-2021 ₹337.55 ₹343.40 ₹331.30 ₹342.15 1.51% [₹5.10] 1,37,40,751
01-Dec-2021 ₹328.00 ₹338.80 ₹324.60 ₹337.05 3.93% [₹12.75] 1,49,40,941