Dhampur Sugar Mills Limited [DHAMPURSUG]

31-Mar-2023
Open : ₹227.75
High : ₹231.90
Low : ₹221.15
Close : ₹223.55
1.66% [₹3.65]

Moving Average

NameValueAction
Simple Moving Average (9) 214.90 Buy
Simple Moving Average (21) 217.60 Buy
Simple Moving Average (25) 216.59 Buy
Simple Moving Average (50) 217.76 Buy
Simple Moving Average (100) 223.54 Buy
Simple Moving Average (200) 225.52 Sell
NameValueAction
Exponential Moving Average (9) 216.73 Buy
Exponential Moving Average (21) 216.71 Buy
Exponential Moving Average (25) 216.93 Buy
Exponential Moving Average (50) 218.98 Buy
Exponential Moving Average (100) 224.82 Sell
Exponential Moving Average (200) 257.20 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 229.46 - -
R3 240.67 236.28 226.51 239.68 -
R2 236.28 232.18 225.52 235.79 -
R1 229.92 229.64 224.54 228.93 227.72
P 225.53 225.53 225.53 225.04 224.44
S1 219.17 221.43 222.56 218.18 216.97
S2 214.78 218.89 221.58 235.79 -
S3 208.42 214.78 220.59 207.43 -
S4 - - 217.64 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹227.75 ₹231.90 ₹221.15 ₹223.55 1.66% [₹3.65] 7,70,579
29-Mar-2023 ₹213.50 ₹222.00 ₹211.30 ₹219.90 3.00% [₹6.40] 4,57,150
28-Mar-2023 ₹207.40 ₹214.60 ₹202.25 ₹213.50 3.44% [₹7.10] 4,77,926
27-Mar-2023 ₹213.70 ₹213.70 ₹205.00 ₹206.40 -3.14% [-₹6.70] 2,49,307
24-Mar-2023 ₹219.45 ₹220.55 ₹211.85 ₹213.10 -3.09% [-₹6.80] 2,39,643
23-Mar-2023 ₹215.55 ₹224.55 ₹214.25 ₹219.90 2.54% [₹5.45] 7,68,652
22-Mar-2023 ₹215.00 ₹216.90 ₹212.55 ₹214.45 0.63% [₹1.35] 1,70,269
21-Mar-2023 ₹211.25 ₹214.75 ₹211.25 ₹213.10 1.38% [₹2.90] 1,98,903
20-Mar-2023 ₹215.05 ₹215.70 ₹208.40 ₹210.20 -1.82% [-₹3.90] 3,49,163
17-Mar-2023 ₹215.00 ₹217.30 ₹212.50 ₹214.10 0.40% [₹0.85] 2,61,267
16-Mar-2023 ₹217.90 ₹218.55 ₹212.15 ₹213.25 -1.66% [-₹3.60] 2,89,168
15-Mar-2023 ₹221.10 ₹223.90 ₹216.10 ₹216.85 -1.34% [-₹2.95] 2,36,701
14-Mar-2023 ₹223.00 ₹226.50 ₹217.00 ₹219.80 -1.37% [-₹3.05] 2,75,006
13-Mar-2023 ₹229.35 ₹232.10 ₹219.35 ₹222.85 -2.41% [-₹5.50] 4,54,059
10-Mar-2023 ₹225.00 ₹238.45 ₹220.50 ₹228.35 1.26% [₹2.85] 16,18,378
09-Mar-2023 ₹238.00 ₹238.95 ₹222.15 ₹225.50 -4.21% [-₹9.90] 11,20,791
08-Mar-2023 ₹217.00 ₹252.00 ₹215.05 ₹235.40 8.25% [₹17.95] 47,26,014
06-Mar-2023 ₹216.20 ₹219.90 ₹214.00 ₹217.45 1.87% [₹4.00] 2,74,005
03-Mar-2023 ₹214.50 ₹215.90 ₹213.20 ₹213.45 0.12% [₹0.25] 1,03,733
02-Mar-2023 ₹216.75 ₹221.25 ₹212.00 ₹213.20 -1.02% [-₹2.20] 2,04,038
01-Mar-2023 ₹207.90 ₹216.10 ₹207.90 ₹215.40 3.61% [₹7.50] 1,07,421
28-Feb-2023 ₹212.40 ₹213.70 ₹207.05 ₹207.90 -1.12% [-₹2.35] 1,16,970
27-Feb-2023 ₹213.00 ₹214.55 ₹207.15 ₹210.25 -1.80% [-₹3.85] 1,23,195
24-Feb-2023 ₹214.80 ₹217.20 ₹213.10 ₹214.10 0.59% [₹1.25] 85,855
23-Feb-2023 ₹217.10 ₹218.75 ₹212.00 ₹212.85 -1.96% [-₹4.25] 1,09,365
22-Feb-2023 ₹217.15 ₹219.00 ₹212.25 ₹217.10 1.21% [₹2.60] 1,81,736
21-Feb-2023 ₹215.25 ₹216.65 ₹213.80 ₹214.50 -0.28% [-₹0.60] 72,857
20-Feb-2023 ₹217.90 ₹217.90 ₹214.05 ₹215.10 -0.37% [-₹0.80] 98,454
17-Feb-2023 ₹219.00 ₹221.30 ₹215.00 ₹215.90 -1.57% [-₹3.45] 1,63,616
16-Feb-2023 ₹217.80 ₹222.60 ₹217.80 ₹219.35 1.29% [₹2.80] 2,20,693
15-Feb-2023 ₹212.00 ₹217.95 ₹212.00 ₹216.55 2.03% [₹4.30] 1,71,217
14-Feb-2023 ₹212.75 ₹219.00 ₹211.90 ₹212.25 0.00% [₹0.00] 1,41,117
13-Feb-2023 ₹217.30 ₹217.30 ₹211.35 ₹212.25 -1.65% [-₹3.55] 1,67,489
10-Feb-2023 ₹212.75 ₹217.10 ₹211.00 ₹215.80 1.72% [₹3.65] 2,10,494
09-Feb-2023 ₹212.90 ₹213.70 ₹211.45 ₹212.15 -0.35% [-₹0.75] 73,830
08-Feb-2023 ₹214.00 ₹214.70 ₹212.25 ₹212.90 -0.26% [-₹0.55] 1,24,255
07-Feb-2023 ₹214.95 ₹226.95 ₹213.05 ₹213.45 0.92% [₹1.95] 3,27,730
06-Feb-2023 ₹214.25 ₹214.25 ₹210.25 ₹211.50 -0.49% [-₹1.05] 2,08,660
03-Feb-2023 ₹218.85 ₹219.00 ₹210.60 ₹212.55 -2.05% [-₹4.45] 2,12,861
02-Feb-2023 ₹218.20 ₹222.85 ₹216.20 ₹217.00 -0.55% [-₹1.20] 1,30,758
01-Feb-2023 ₹228.65 ₹230.00 ₹215.10 ₹218.20 -2.61% [-₹5.85] 3,29,342
31-Jan-2023 ₹212.20 ₹227.00 ₹211.30 ₹224.05 4.70% [₹10.05] 4,42,982
30-Jan-2023 ₹216.05 ₹222.00 ₹212.00 ₹214.00 -1.20% [-₹2.60] 1,85,292
27-Jan-2023 ₹222.85 ₹227.20 ₹213.00 ₹216.60 -3.00% [-₹6.70] 2,37,465
25-Jan-2023 ₹226.00 ₹226.90 ₹221.00 ₹223.30 -1.19% [-₹2.70] 1,67,298
24-Jan-2023 ₹229.35 ₹230.55 ₹225.05 ₹226.00 -1.37% [-₹3.15] 99,267
23-Jan-2023 ₹230.85 ₹231.85 ₹228.00 ₹229.15 -0.71% [-₹1.65] 1,17,488
20-Jan-2023 ₹231.40 ₹235.70 ₹230.00 ₹230.80 -1.77% [-₹4.15] 1,43,438
19-Jan-2023 ₹235.90 ₹238.05 ₹234.05 ₹234.95 -1.24% [-₹2.95] 85,675
18-Jan-2023 ₹234.00 ₹240.40 ₹233.30 ₹237.90 1.58% [₹3.70] 2,48,896
17-Jan-2023 ₹234.55 ₹236.20 ₹232.60 ₹234.20 0.15% [₹0.35] 1,49,852
16-Jan-2023 ₹236.00 ₹236.85 ₹233.05 ₹233.85 -0.66% [-₹1.55] 1,15,731
13-Jan-2023 ₹234.30 ₹236.45 ₹232.95 ₹235.40 1.01% [₹2.35] 1,46,928
12-Jan-2023 ₹235.50 ₹236.50 ₹231.75 ₹233.05 -1.00% [-₹2.35] 1,33,712
11-Jan-2023 ₹232.55 ₹242.20 ₹232.30 ₹235.40 1.23% [₹2.85] 4,01,125
10-Jan-2023 ₹234.95 ₹236.40 ₹231.50 ₹232.55 -1.63% [-₹3.85] 1,32,010
09-Jan-2023 ₹237.95 ₹239.60 ₹235.10 ₹236.40 0.19% [₹0.45] 1,34,029
06-Jan-2023 ₹237.30 ₹238.90 ₹233.10 ₹235.95 -0.40% [-₹0.95] 1,62,408
05-Jan-2023 ₹239.10 ₹240.65 ₹234.20 ₹236.90 -0.90% [-₹2.15] 2,30,296
04-Jan-2023 ₹245.00 ₹245.00 ₹237.20 ₹239.05 -2.27% [-₹5.55] 2,80,783
03-Jan-2023 ₹246.50 ₹250.00 ₹241.70 ₹244.60 -1.47% [-₹3.65] 4,32,196
02-Jan-2023 ₹247.25 ₹250.25 ₹245.05 ₹248.25 -0.12% [-₹0.30] 3,19,385
30-Dec-2022 ₹249.35 ₹254.25 ₹246.50 ₹248.55 0.28% [₹0.70] 5,37,599
29-Dec-2022 ₹235.50 ₹251.80 ₹235.00 ₹247.85 3.42% [₹8.20] 18,31,438
28-Dec-2022 ₹244.85 ₹245.50 ₹238.00 ₹239.65 -2.38% [-₹5.85] 5,35,690
27-Dec-2022 ₹239.90 ₹247.50 ₹236.85 ₹245.50 6.76% [₹15.55] 12,95,685
26-Dec-2022 ₹223.00 ₹233.40 ₹223.00 ₹229.95 1.77% [₹4.00] 4,79,436
23-Dec-2022 ₹234.00 ₹236.70 ₹221.90 ₹225.95 -5.32% [-₹12.70] 7,65,247
22-Dec-2022 ₹246.20 ₹248.10 ₹233.20 ₹238.65 -2.05% [-₹5.00] 8,25,700
21-Dec-2022 ₹262.00 ₹272.15 ₹239.00 ₹243.65 -4.75% [-₹12.15] 21,17,822
20-Dec-2022 ₹261.40 ₹261.40 ₹248.15 ₹255.80 -2.05% [-₹5.35] 16,98,867
19-Dec-2022 ₹238.20 ₹275.00 ₹238.00 ₹261.15 11.46% [₹26.85] 61,91,704
16-Dec-2022 ₹222.00 ₹239.00 ₹220.50 ₹234.30 5.66% [₹12.55] 19,91,462
15-Dec-2022 ₹226.00 ₹228.70 ₹220.95 ₹221.75 -0.85% [-₹1.90] 1,70,708
14-Dec-2022 ₹220.55 ₹225.00 ₹220.55 ₹223.65 1.59% [₹3.50] 1,34,507
13-Dec-2022 ₹221.65 ₹223.35 ₹218.70 ₹220.15 -0.20% [-₹0.45] 1,18,692
12-Dec-2022 ₹223.85 ₹223.85 ₹220.00 ₹220.60 -1.47% [-₹3.30] 1,28,179
09-Dec-2022 ₹225.65 ₹227.15 ₹221.20 ₹223.90 -0.38% [-₹0.85] 1,16,436
08-Dec-2022 ₹228.30 ₹228.70 ₹224.00 ₹224.75 -1.25% [-₹2.85] 1,36,934
07-Dec-2022 ₹231.15 ₹231.75 ₹225.85 ₹227.60 -1.39% [-₹3.20] 1,65,952
06-Dec-2022 ₹230.40 ₹235.00 ₹229.90 ₹230.80 0.26% [₹0.60] 3,40,259
05-Dec-2022 ₹234.95 ₹236.90 ₹229.10 ₹230.20 -1.88% [-₹4.40] 2,85,492
02-Dec-2022 ₹227.85 ₹239.00 ₹227.75 ₹234.60 2.04% [₹4.70] 9,16,166
01-Dec-2022 ₹231.95 ₹232.00 ₹227.25 ₹229.90 0.24% [₹0.55] 2,20,848
30-Nov-2022 ₹227.00 ₹231.50 ₹226.45 ₹229.35 1.39% [₹3.15] 3,18,096
29-Nov-2022 ₹225.30 ₹228.50 ₹223.85 ₹226.20 0.31% [₹0.70] 2,16,489
28-Nov-2022 ₹225.00 ₹230.70 ₹223.50 ₹225.50 -0.84% [-₹1.90] 3,86,888
25-Nov-2022 ₹223.00 ₹228.40 ₹220.45 ₹227.40 2.55% [₹5.65] 3,07,889
24-Nov-2022 ₹220.30 ₹224.85 ₹220.30 ₹221.75 2.38% [₹5.15] 4,69,942
23-Nov-2022 ₹220.10 ₹220.10 ₹215.80 ₹216.60 -1.30% [-₹2.85] 1,26,937
22-Nov-2022 ₹221.55 ₹223.20 ₹217.60 ₹219.45 -0.72% [-₹1.60] 1,65,566
21-Nov-2022 ₹214.00 ₹221.90 ₹212.05 ₹221.05 3.34% [₹7.15] 3,34,749
18-Nov-2022 ₹217.50 ₹219.50 ₹212.00 ₹213.90 -1.38% [-₹3.00] 2,65,411
17-Nov-2022 ₹221.50 ₹226.65 ₹215.50 ₹216.90 -1.83% [-₹4.05] 4,78,728
14-Nov-2022 ₹213.00 ₹213.00 ₹208.40 ₹209.70 1.08% [₹2.25] 1,57,249
11-Nov-2022 ₹208.50 ₹210.00 ₹206.10 ₹207.45 0.02% [₹0.05] 1,21,361
10-Nov-2022 ₹205.50 ₹211.90 ₹205.40 ₹207.40 0.41% [₹0.85] 2,22,317
09-Nov-2022 ₹209.25 ₹211.00 ₹205.00 ₹206.55 -1.27% [-₹2.65] 1,82,442
07-Nov-2022 ₹205.00 ₹211.80 ₹204.60 ₹209.20 2.83% [₹5.75] 4,07,702
04-Nov-2022 ₹206.95 ₹208.35 ₹202.55 ₹203.45 -1.33% [-₹2.75] 2,13,120
03-Nov-2022 ₹205.95 ₹208.45 ₹204.00 ₹206.20 0.00% [₹0.00] 2,23,331
31-Oct-2022 ₹197.80 ₹201.70 ₹196.00 ₹198.35 0.25% [₹0.50] 4,58,638
27-Oct-2022 ₹205.85 ₹205.85 ₹200.00 ₹201.10 -1.37% [-₹2.80] 3,50,973
25-Oct-2022 ₹207.95 ₹209.00 ₹203.25 ₹203.90 -1.59% [-₹3.30] 1,96,431
24-Oct-2022 ₹210.00 ₹210.00 ₹205.60 ₹207.20 0.73% [₹1.50] 72,029
20-Oct-2022 ₹214.95 ₹214.95 ₹211.30 ₹212.70 -0.84% [-₹1.80] 1,74,072
19-Oct-2022 ₹217.00 ₹217.90 ₹214.00 ₹214.50 -0.86% [-₹1.85] 1,40,952
18-Oct-2022 ₹217.50 ₹218.00 ₹214.50 ₹216.35 0.32% [₹0.70] 1,44,771
17-Oct-2022 ₹216.00 ₹218.00 ₹212.05 ₹215.65 -0.42% [-₹0.90] 1,95,551
14-Oct-2022 ₹222.35 ₹223.10 ₹212.35 ₹216.55 -1.14% [-₹2.50] 2,01,321
13-Oct-2022 ₹220.10 ₹222.15 ₹217.00 ₹219.05 -0.52% [-₹1.15] 1,90,039
12-Oct-2022 ₹225.00 ₹226.35 ₹218.65 ₹220.20 -1.43% [-₹3.20] 2,47,707
11-Oct-2022 ₹224.40 ₹232.00 ₹222.00 ₹223.40 -0.45% [-₹1.00] 4,75,226
10-Oct-2022 ₹224.00 ₹227.00 ₹221.00 ₹224.40 -0.55% [-₹1.25] 1,71,544
07-Oct-2022 ₹222.95 ₹228.00 ₹222.95 ₹225.65 1.21% [₹2.70] 3,29,978
06-Oct-2022 ₹220.20 ₹226.75 ₹218.05 ₹222.95 2.96% [₹6.40] 4,16,414
04-Oct-2022 ₹215.00 ₹217.70 ₹213.30 ₹216.55 2.29% [₹4.85] 1,80,261
03-Oct-2022 ₹214.10 ₹217.25 ₹210.30 ₹211.70 -1.12% [-₹2.40] 1,97,362
30-Sep-2022 ₹211.00 ₹215.75 ₹208.05 ₹214.10 2.15% [₹4.50] 2,71,581
29-Sep-2022 ₹215.80 ₹215.90 ₹208.00 ₹209.60 -0.07% [-₹0.15] 2,75,259
28-Sep-2022 ₹214.00 ₹214.70 ₹208.00 ₹209.75 -2.44% [-₹5.25] 3,39,512
26-Sep-2022 ₹223.50 ₹223.50 ₹212.95 ₹215.35 -3.93% [-₹8.80] 3,66,485
23-Sep-2022 ₹230.65 ₹230.80 ₹221.20 ₹224.15 -2.44% [-₹5.60] 2,03,409
22-Sep-2022 ₹234.00 ₹235.95 ₹227.00 ₹229.75 -1.84% [-₹4.30] 2,90,447
21-Sep-2022 ₹235.15 ₹243.90 ₹233.20 ₹234.05 0.41% [₹0.95] 7,73,824
20-Sep-2022 ₹222.00 ₹235.00 ₹221.90 ₹233.10 6.08% [₹13.35] 5,91,267
19-Sep-2022 ₹224.30 ₹225.75 ₹218.55 ₹219.75 -0.70% [-₹1.55] 3,13,291
16-Sep-2022 ₹230.00 ₹231.90 ₹219.80 ₹221.30 -4.07% [-₹9.40] 2,92,937
15-Sep-2022 ₹231.05 ₹238.80 ₹229.95 ₹230.70 0.44% [₹1.00] 2,86,971
14-Sep-2022 ₹231.45 ₹232.00 ₹227.50 ₹229.70 -1.40% [-₹3.25] 2,57,686
13-Sep-2022 ₹236.50 ₹236.85 ₹232.60 ₹232.95 -0.87% [-₹2.05] 2,08,253
12-Sep-2022 ₹236.80 ₹238.70 ₹232.55 ₹235.00 0.02% [₹0.05] 1,97,910
09-Sep-2022 ₹239.50 ₹242.50 ₹234.00 ₹234.95 -1.90% [-₹4.55] 2,35,800
08-Sep-2022 ₹241.00 ₹245.45 ₹237.40 ₹239.50 -0.13% [-₹0.30] 3,23,725
07-Sep-2022 ₹242.40 ₹248.50 ₹238.80 ₹239.80 -1.48% [-₹3.60] 3,87,448
06-Sep-2022 ₹235.20 ₹247.00 ₹235.20 ₹243.40 3.53% [₹8.30] 8,10,184
05-Sep-2022 ₹234.25 ₹236.65 ₹232.55 ₹235.10 1.34% [₹3.10] 1,40,030
02-Sep-2022 ₹233.05 ₹237.60 ₹230.85 ₹232.00 -0.32% [-₹0.75] 2,56,772
01-Sep-2022 ₹230.00 ₹237.95 ₹229.95 ₹232.75 0.28% [₹0.65] 2,97,884
30-Aug-2022 ₹230.80 ₹234.40 ₹229.00 ₹232.10 2.11% [₹4.80] 2,93,223
29-Aug-2022 ₹225.00 ₹228.75 ₹222.20 ₹227.30 -1.28% [-₹2.95] 1,17,340
26-Aug-2022 ₹230.80 ₹232.90 ₹228.75 ₹230.25 0.35% [₹0.80] 1,28,522
25-Aug-2022 ₹228.00 ₹234.40 ₹227.10 ₹229.45 1.41% [₹3.20] 3,82,510
24-Aug-2022 ₹226.75 ₹229.30 ₹225.75 ₹226.25 0.13% [₹0.30] 1,26,683
23-Aug-2022 ₹222.40 ₹227.90 ₹221.30 ₹225.95 1.46% [₹3.25] 2,79,349
22-Aug-2022 ₹228.30 ₹228.30 ₹222.00 ₹222.70 -1.96% [-₹4.45] 1,45,457
19-Aug-2022 ₹227.10 ₹232.00 ₹225.85 ₹227.15 0.31% [₹0.70] 2,25,350
18-Aug-2022 ₹227.00 ₹228.30 ₹225.00 ₹226.45 -1.01% [-₹2.30] 1,82,014
17-Aug-2022 ₹230.00 ₹232.50 ₹227.00 ₹228.75 -0.85% [-₹1.95] 2,01,661
16-Aug-2022 ₹225.50 ₹233.20 ₹222.00 ₹230.70 3.78% [₹8.40] 5,61,997
12-Aug-2022 ₹225.50 ₹225.60 ₹221.75 ₹222.30 -0.67% [-₹1.50] 1,46,721
11-Aug-2022 ₹225.00 ₹226.00 ₹223.00 ₹223.80 1.15% [₹2.55] 1,56,629
10-Aug-2022 ₹228.80 ₹228.80 ₹220.50 ₹221.25 -2.83% [-₹6.45] 2,43,612
05-Aug-2022 ₹226.45 ₹234.50 ₹225.50 ₹227.90 0.64% [₹1.45] 3,26,486
04-Aug-2022 ₹233.45 ₹234.20 ₹223.50 ₹226.45 -2.20% [-₹5.10] 2,48,661
03-Aug-2022 ₹235.45 ₹235.95 ₹228.00 ₹231.55 -0.86% [-₹2.00] 2,09,451
02-Aug-2022 ₹230.00 ₹238.00 ₹228.50 ₹233.55 1.46% [₹3.35] 3,96,699
01-Aug-2022 ₹228.00 ₹231.95 ₹225.70 ₹230.20 2.17% [₹4.90] 3,09,781
29-Jul-2022 ₹231.00 ₹233.00 ₹220.25 ₹225.30 -1.31% [-₹3.00] 5,67,953
28-Jul-2022 ₹225.00 ₹234.00 ₹224.00 ₹228.30 3.00% [₹6.65] 5,08,070
27-Jul-2022 ₹223.55 ₹223.70 ₹218.90 ₹221.65 -0.94% [-₹2.10] 2,20,700
26-Jul-2022 ₹228.10 ₹233.30 ₹222.00 ₹223.75 -2.72% [-₹6.25] 2,54,973
25-Jul-2022 ₹236.80 ₹237.00 ₹226.25 ₹230.00 -2.97% [-₹7.05] 2,88,225
22-Jul-2022 ₹244.00 ₹247.00 ₹236.00 ₹237.05 -1.68% [-₹4.05] 3,45,929
21-Jul-2022 ₹233.00 ₹248.50 ₹233.00 ₹241.10 4.80% [₹11.05] 11,35,257
20-Jul-2022 ₹220.80 ₹235.00 ₹220.80 ₹230.05 4.73% [₹10.40] 7,93,195
19-Jul-2022 ₹218.90 ₹223.00 ₹216.45 ₹219.65 0.32% [₹0.70] 2,09,916
18-Jul-2022 ₹221.00 ₹221.75 ₹218.00 ₹218.95 -0.07% [-₹0.15] 1,88,209
15-Jul-2022 ₹216.50 ₹220.00 ₹211.55 ₹219.10 1.65% [₹3.55] 3,01,735
14-Jul-2022 ₹222.00 ₹222.55 ₹214.25 ₹215.55 -2.55% [-₹5.65] 2,45,954
13-Jul-2022 ₹229.70 ₹231.75 ₹220.10 ₹221.20 -2.30% [-₹5.20] 3,02,561
12-Jul-2022 ₹226.00 ₹235.25 ₹224.05 ₹226.40 -0.57% [-₹1.30] 5,36,130
11-Jul-2022 ₹225.00 ₹233.85 ₹222.60 ₹227.70 0.86% [₹1.95] 4,57,976
08-Jul-2022 ₹216.30 ₹228.95 ₹216.30 ₹225.75 4.63% [₹10.00] 6,55,737
07-Jul-2022 ₹218.70 ₹218.70 ₹212.50 ₹215.75 0.82% [₹1.75] 2,28,280
06-Jul-2022 ₹219.00 ₹220.60 ₹209.60 ₹214.00 -2.01% [-₹4.40] 1,92,238
05-Jul-2022 ₹217.00 ₹227.00 ₹216.25 ₹218.40 0.99% [₹2.15] 2,91,344
04-Jul-2022 ₹214.55 ₹218.70 ₹211.60 ₹216.25 1.79% [₹3.80] 1,21,875
01-Jul-2022 ₹212.90 ₹214.80 ₹206.50 ₹212.45 -0.31% [-₹0.65] 1,31,086
30-Jun-2022 ₹217.45 ₹219.75 ₹212.40 ₹213.10 -2.00% [-₹4.35] 1,31,554
29-Jun-2022 ₹224.00 ₹224.90 ₹215.60 ₹217.45 -3.57% [-₹8.05] 3,94,155
28-Jun-2022 ₹222.10 ₹228.45 ₹221.60 ₹225.50 0.16% [₹0.35] 1,99,781
27-Jun-2022 ₹225.00 ₹229.50 ₹218.95 ₹225.15 1.03% [₹2.30] 2,87,912
24-Jun-2022 ₹216.20 ₹227.80 ₹213.20 ₹222.85 4.48% [₹9.55] 4,54,155
22-Jun-2022 ₹220.00 ₹222.95 ₹212.65 ₹214.55 -3.64% [-₹8.10] 2,87,956
21-Jun-2022 ₹208.95 ₹226.00 ₹206.05 ₹222.65 8.61% [₹17.65] 5,93,604
20-Jun-2022 ₹226.00 ₹226.55 ₹198.30 ₹205.00 -8.69% [-₹19.50] 6,02,454
17-Jun-2022 ₹234.90 ₹235.00 ₹222.25 ₹224.50 -3.87% [-₹9.05] 5,22,846
16-Jun-2022 ₹251.00 ₹254.15 ₹230.00 ₹233.55 -6.37% [-₹15.90] 5,13,262
15-Jun-2022 ₹249.00 ₹253.00 ₹246.00 ₹249.45 1.18% [₹2.90] 3,68,583
14-Jun-2022 ₹248.20 ₹253.85 ₹245.30 ₹246.55 -0.64% [-₹1.60] 3,97,853
13-Jun-2022 ₹259.00 ₹259.00 ₹246.00 ₹248.15 -4.69% [-₹12.20] 3,33,483
10-Jun-2022 ₹253.45 ₹269.80 ₹253.45 ₹260.35 -0.63% [-₹1.65] 6,43,790
09-Jun-2022 ₹255.00 ₹263.85 ₹254.00 ₹262.00 1.16% [₹3.00] 3,11,131
08-Jun-2022 ₹264.90 ₹272.90 ₹257.00 ₹259.00 -2.19% [-₹5.80] 4,07,520
07-Jun-2022 ₹268.20 ₹276.55 ₹262.70 ₹264.80 -2.59% [-₹7.05] 4,03,450
06-Jun-2022 ₹265.90 ₹278.40 ₹257.00 ₹271.85 2.70% [₹7.15] 9,88,641
03-Jun-2022 ₹280.15 ₹283.70 ₹262.90 ₹264.70 -5.24% [-₹14.65] 7,94,307
02-Jun-2022 ₹276.60 ₹285.00 ₹276.00 ₹279.35 1.86% [₹5.10] 14,04,689
01-Jun-2022 ₹250.55 ₹282.00 ₹250.00 ₹274.25 10.56% [₹26.20] 24,77,674
31-May-2022 ₹230.70 ₹266.20 ₹228.60 ₹248.05 7.13% [₹16.50] 26,26,527
30-May-2022 ₹240.00 ₹240.00 ₹225.00 ₹231.55 -4.48% [-₹10.85] 5,35,209
27-May-2022 ₹252.00 ₹257.25 ₹236.10 ₹242.40 -1.38% [-₹3.40] 4,46,854
12-May-2022 ₹366.90 ₹377.55 ₹345.50 ₹360.20 -3.11% [-₹11.55] 14,84,059
11-May-2022 ₹411.10 ₹422.00 ₹351.60 ₹371.75 -9.75% [-₹40.15] 16,92,828
10-May-2022 ₹459.00 ₹468.55 ₹407.00 ₹411.90 -10.54% [-₹48.55] 10,34,224
09-May-2022 ₹489.05 ₹489.05 ₹456.10 ₹460.45 -6.84% [-₹33.80] 5,58,162
06-May-2022 ₹512.00 ₹512.00 ₹491.20 ₹494.25 -5.03% [-₹26.20] 3,47,713
05-May-2022 ₹498.20 ₹526.35 ₹498.20 ₹520.45 5.24% [₹25.90] 5,99,918
04-May-2022 ₹520.10 ₹528.45 ₹485.00 ₹494.55 -4.73% [-₹24.55] 4,84,641
02-May-2022 ₹517.25 ₹523.90 ₹506.00 ₹519.10 -0.56% [-₹2.90] 4,53,873
29-Apr-2022 ₹527.10 ₹537.00 ₹518.10 ₹522.00 0.30% [₹1.55] 3,43,984
28-Apr-2022 ₹522.70 ₹528.70 ₹512.10 ₹520.45 0.23% [₹1.20] 4,56,261
27-Apr-2022 ₹542.60 ₹549.00 ₹516.30 ₹519.25 -5.03% [-₹27.50] 5,35,457
26-Apr-2022 ₹554.00 ₹562.90 ₹542.05 ₹546.75 -0.28% [-₹1.55] 3,87,317
25-Apr-2022 ₹568.80 ₹578.70 ₹535.35 ₹548.30 -3.76% [-₹21.40] 8,45,414
22-Apr-2022 ₹551.00 ₹578.80 ₹551.00 ₹569.70 1.06% [₹6.00] 10,19,092
21-Apr-2022 ₹542.00 ₹575.00 ₹542.00 ₹563.70 4.81% [₹25.85] 9,68,118
20-Apr-2022 ₹541.50 ₹553.50 ₹532.80 ₹537.85 -0.32% [-₹1.75] 2,75,530
19-Apr-2022 ₹546.00 ₹569.20 ₹532.35 ₹539.60 -0.17% [-₹0.90] 6,10,994
18-Apr-2022 ₹533.00 ₹553.90 ₹528.60 ₹540.50 0.47% [₹2.55] 4,06,359
13-Apr-2022 ₹542.00 ₹547.00 ₹533.00 ₹537.95 -0.24% [-₹1.30] 3,07,634
12-Apr-2022 ₹548.30 ₹550.75 ₹528.00 ₹539.25 -2.47% [-₹13.65] 4,77,907
11-Apr-2022 ₹549.00 ₹560.00 ₹547.95 ₹552.90 0.69% [₹3.80] 3,15,646
08-Apr-2022 ₹561.80 ₹563.20 ₹543.00 ₹549.10 -1.36% [-₹7.55] 4,01,971
07-Apr-2022 ₹570.30 ₹578.00 ₹550.00 ₹556.65 -1.73% [-₹9.80] 6,80,136
06-Apr-2022 ₹556.00 ₹584.50 ₹553.15 ₹566.45 1.70% [₹9.45] 13,07,019
05-Apr-2022 ₹562.25 ₹581.00 ₹554.00 ₹557.00 -0.69% [-₹3.85] 8,98,842
04-Apr-2022 ₹541.00 ₹573.85 ₹541.00 ₹560.85 4.19% [₹22.55] 14,91,354
01-Apr-2022 ₹532.00 ₹552.75 ₹532.00 ₹538.30 0.67% [₹3.60] 4,57,955
31-Mar-2022 ₹532.00 ₹545.00 ₹525.00 ₹534.70 0.38% [₹2.05] 4,34,638
30-Mar-2022 ₹530.10 ₹555.80 ₹524.25 ₹532.65 -0.11% [-₹0.60] 7,42,627
29-Mar-2022 ₹541.00 ₹545.50 ₹530.00 ₹533.25 -1.29% [-₹6.95] 2,73,310
28-Mar-2022 ₹529.80 ₹553.00 ₹525.00 ₹540.20 2.87% [₹15.05] 5,86,703
25-Mar-2022 ₹549.40 ₹550.95 ₹519.75 ₹525.15 -3.74% [-₹20.40] 7,80,994
24-Mar-2022 ₹536.00 ₹563.00 ₹535.10 ₹545.55 2.24% [₹11.95] 11,78,608
23-Mar-2022 ₹533.10 ₹542.00 ₹530.00 ₹533.60 -0.04% [-₹0.20] 3,19,302
22-Mar-2022 ₹537.60 ₹541.00 ₹521.00 ₹533.80 0.19% [₹1.00] 5,02,111
21-Mar-2022 ₹531.95 ₹548.60 ₹530.00 ₹532.80 1.90% [₹9.95] 12,37,179
17-Mar-2022 ₹537.00 ₹538.80 ₹518.50 ₹522.85 -1.91% [-₹10.20] 5,53,125
16-Mar-2022 ₹535.40 ₹541.00 ₹516.40 ₹533.05 1.24% [₹6.55] 11,87,692
15-Mar-2022 ₹546.90 ₹567.00 ₹507.10 ₹526.50 -2.31% [-₹12.45] 75,82,654
14-Mar-2022 ₹452.40 ₹541.30 ₹449.10 ₹538.95 19.47% [₹87.85] 1,09,54,584
11-Mar-2022 ₹424.00 ₹457.80 ₹423.00 ₹451.10 6.64% [₹28.10] 26,65,306
10-Mar-2022 ₹429.40 ₹438.00 ₹420.05 ₹423.00 0.19% [₹0.80] 11,93,703
09-Mar-2022 ₹412.00 ₹433.40 ₹410.80 ₹422.20 3.29% [₹13.45] 18,99,667
08-Mar-2022 ₹416.00 ₹434.50 ₹406.05 ₹408.75 -0.10% [-₹0.40] 21,06,223
04-Mar-2022 ₹400.00 ₹408.85 ₹393.00 ₹396.65 -1.71% [-₹6.90] 8,41,495
03-Mar-2022 ₹389.70 ₹414.60 ₹389.00 ₹403.55 4.75% [₹18.30] 21,28,088
02-Mar-2022 ₹374.05 ₹390.00 ₹370.70 ₹385.25 2.94% [₹11.00] 8,61,511
28-Feb-2022 ₹360.00 ₹379.75 ₹357.65 ₹374.25 1.15% [₹4.25] 5,50,704
25-Feb-2022 ₹357.70 ₹373.00 ₹357.70 ₹370.00 6.78% [₹23.50] 6,18,452
24-Feb-2022 ₹365.00 ₹379.00 ₹342.00 ₹346.50 -10.55% [-₹40.85] 9,82,546
23-Feb-2022 ₹369.90 ₹390.00 ₹368.70 ₹387.35 6.47% [₹23.55] 7,14,269
22-Feb-2022 ₹360.00 ₹369.80 ₹352.10 ₹363.80 -2.10% [-₹7.80] 6,25,076
21-Feb-2022 ₹385.00 ₹389.70 ₹365.20 ₹371.60 -5.34% [-₹20.95] 4,00,965
18-Feb-2022 ₹396.00 ₹405.90 ₹390.20 ₹392.55 -1.90% [-₹7.60] 3,84,715
17-Feb-2022 ₹401.00 ₹408.00 ₹398.35 ₹400.15 0.51% [₹2.05] 4,29,047
16-Feb-2022 ₹396.50 ₹408.80 ₹395.65 ₹398.10 0.20% [₹0.80] 4,65,581
15-Feb-2022 ₹382.00 ₹402.00 ₹370.35 ₹397.30 4.22% [₹16.10] 6,71,872
14-Feb-2022 ₹404.90 ₹406.85 ₹377.05 ₹381.20 -7.68% [-₹31.70] 7,80,635
11-Feb-2022 ₹406.00 ₹425.50 ₹402.25 ₹412.90 0.49% [₹2.00] 11,40,097
10-Feb-2022 ₹418.05 ₹418.75 ₹406.10 ₹410.90 -1.33% [-₹5.55] 5,34,470
09-Feb-2022 ₹405.55 ₹418.60 ₹395.15 ₹416.45 3.22% [₹13.00] 8,57,515
08-Feb-2022 ₹421.20 ₹424.55 ₹391.50 ₹403.45 -3.62% [-₹15.15] 10,08,644
07-Feb-2022 ₹409.55 ₹431.60 ₹409.50 ₹418.60 2.55% [₹10.40] 21,91,708
04-Feb-2022 ₹394.90 ₹411.35 ₹386.35 ₹408.20 3.81% [₹15.00] 19,66,527
03-Feb-2022 ₹376.00 ₹397.90 ₹369.00 ₹393.20 4.99% [₹18.70] 20,62,634
02-Feb-2022 ₹381.00 ₹383.70 ₹372.30 ₹374.50 -1.06% [-₹4.00] 5,65,192
01-Feb-2022 ₹381.00 ₹382.00 ₹362.20 ₹378.50 0.30% [₹1.15] 6,41,695
31-Jan-2022 ₹379.00 ₹383.70 ₹369.85 ₹377.35 0.19% [₹0.70] 5,27,354
28-Jan-2022 ₹372.30 ₹384.90 ₹370.00 ₹376.65 2.16% [₹7.95] 7,06,904
27-Jan-2022 ₹349.00 ₹379.90 ₹348.95 ₹368.70 2.33% [₹8.40] 8,77,969
25-Jan-2022 ₹348.10 ₹367.75 ₹340.00 ₹360.30 1.41% [₹5.00] 6,64,813
24-Jan-2022 ₹380.30 ₹385.65 ₹349.60 ₹355.30 -7.73% [-₹29.75] 10,17,695
21-Jan-2022 ₹400.00 ₹403.75 ₹380.00 ₹385.05 -3.81% [-₹15.25] 12,88,626
20-Jan-2022 ₹397.00 ₹405.50 ₹393.40 ₹400.30 1.88% [₹7.40] 15,62,587
19-Jan-2022 ₹377.90 ₹397.70 ₹374.50 ₹392.90 3.98% [₹15.05] 11,80,308
18-Jan-2022 ₹382.00 ₹395.00 ₹374.20 ₹377.85 -0.11% [-₹0.40] 23,45,168
17-Jan-2022 ₹367.50 ₹384.00 ₹360.05 ₹378.25 3.28% [₹12.00] 21,50,245
14-Jan-2022 ₹356.00 ₹373.45 ₹355.70 ₹366.25 3.93% [₹13.85] 21,95,634
13-Jan-2022 ₹344.00 ₹359.35 ₹340.00 ₹352.40 2.83% [₹9.70] 22,87,417
12-Jan-2022 ₹336.15 ₹349.00 ₹334.80 ₹342.70 2.47% [₹8.25] 9,28,916
11-Jan-2022 ₹341.70 ₹344.00 ₹332.00 ₹334.45 -1.65% [-₹5.60] 6,60,543
10-Jan-2022 ₹335.45 ₹344.90 ₹335.45 ₹340.05 2.55% [₹8.45] 9,61,211
07-Jan-2022 ₹336.60 ₹338.65 ₹318.35 ₹331.60 -1.06% [-₹3.55] 7,31,717
06-Jan-2022 ₹325.20 ₹349.95 ₹325.20 ₹335.15 0.49% [₹1.65] 16,93,154
05-Jan-2022 ₹343.00 ₹347.50 ₹331.50 ₹333.50 -3.60% [-₹12.45] 14,27,398
04-Jan-2022 ₹309.00 ₹352.00 ₹308.35 ₹345.95 12.58% [₹38.65] 59,97,409
03-Jan-2022 ₹307.40 ₹310.40 ₹306.45 ₹307.30 -0.03% [-₹0.10] 2,27,429
31-Dec-2021 ₹308.60 ₹312.45 ₹305.25 ₹307.40 -0.07% [-₹0.20] 1,84,889
30-Dec-2021 ₹309.95 ₹314.90 ₹305.85 ₹307.60 -1.38% [-₹4.30] 3,16,411
29-Dec-2021 ₹303.25 ₹316.30 ₹303.25 ₹311.90 3.21% [₹9.70] 13,24,112
28-Dec-2021 ₹296.60 ₹305.00 ₹294.55 ₹302.20 2.74% [₹8.05] 4,61,305
27-Dec-2021 ₹289.50 ₹296.50 ₹285.00 ₹294.15 1.61% [₹4.65] 1,20,747
24-Dec-2021 ₹294.60 ₹297.20 ₹288.00 ₹289.50 -1.21% [-₹3.55] 1,29,897
23-Dec-2021 ₹294.40 ₹298.50 ₹291.75 ₹293.05 0.07% [₹0.20] 1,60,367
22-Dec-2021 ₹291.80 ₹295.85 ₹291.00 ₹292.85 1.09% [₹3.15] 1,16,877
21-Dec-2021 ₹284.10 ₹290.95 ₹284.10 ₹289.70 2.04% [₹5.80] 1,84,211
20-Dec-2021 ₹295.10 ₹296.00 ₹279.50 ₹283.90 -4.72% [-₹14.05] 2,38,967
17-Dec-2021 ₹309.45 ₹311.50 ₹296.55 ₹297.95 -3.29% [-₹10.15] 2,46,458
16-Dec-2021 ₹303.40 ₹309.65 ₹294.55 ₹308.10 1.87% [₹5.65] 4,51,731
15-Dec-2021 ₹301.50 ₹307.65 ₹299.45 ₹302.45 0.02% [₹0.05] 2,38,277
14-Dec-2021 ₹296.00 ₹306.45 ₹296.00 ₹302.40 0.27% [₹0.80] 3,44,842
13-Dec-2021 ₹300.00 ₹309.65 ₹298.10 ₹301.60 0.33% [₹1.00] 2,77,211
10-Dec-2021 ₹303.80 ₹305.55 ₹298.50 ₹300.60 -0.89% [-₹2.70] 2,07,873
09-Dec-2021 ₹292.30 ₹310.50 ₹291.85 ₹303.30 3.76% [₹11.00] 5,76,719
08-Dec-2021 ₹287.40 ₹294.50 ₹287.40 ₹292.30 2.26% [₹6.45] 1,81,700
07-Dec-2021 ₹281.95 ₹289.00 ₹281.00 ₹285.85 2.22% [₹6.20] 1,85,830
06-Dec-2021 ₹291.90 ₹291.90 ₹278.00 ₹279.65 -3.15% [-₹9.10] 1,92,067
03-Dec-2021 ₹290.70 ₹294.45 ₹287.90 ₹288.75 -0.26% [-₹0.75] 1,55,150
02-Dec-2021 ₹286.95 ₹292.00 ₹284.45 ₹289.50 1.60% [₹4.55] 1,50,946
01-Dec-2021 ₹285.00 ₹287.00 ₹279.70 ₹284.95 2.61% [₹7.25] 1,59,893