Ircon International Limited [IRCON]

Construction

31-Mar-2023
Open : ₹54.00
High : ₹56.45
Low : ₹53.85
Close : ₹56.00
4.67% [₹2.50]

Moving Average

NameValueAction
Simple Moving Average (9) 53.89 Buy
Simple Moving Average (21) 53.77 Buy
Simple Moving Average (25) 53.50 Buy
Simple Moving Average (50) 55.24 Buy
Simple Moving Average (100) 57.20 Sell
Simple Moving Average (200) 48.40 Buy
NameValueAction
Exponential Moving Average (9) 53.99 Buy
Exponential Moving Average (21) 53.95 Buy
Exponential Moving Average (25) 54.06 Buy
Exponential Moving Average (50) 54.75 Buy
Exponential Moving Average (100) 53.98 Buy
Exponential Moving Average (200) 51.08 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 57.43 - -
R3 59.62 58.03 56.72 59.90 -
R2 58.03 57.04 56.48 58.18 -
R1 57.02 56.43 56.24 57.30 57.52
P 55.43 55.43 55.43 55.58 55.69
S1 54.42 54.44 55.76 54.70 54.92
S2 52.83 53.83 55.52 58.18 -
S3 51.82 52.83 55.28 52.10 -
S4 - - 54.57 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹54.00 ₹56.45 ₹53.85 ₹56.00 4.67% [₹2.50] 50,21,084
29-Mar-2023 ₹52.00 ₹54.00 ₹52.00 ₹53.50 0.94% [₹0.50] 30,47,113
28-Mar-2023 ₹52.90 ₹53.80 ₹52.60 ₹53.00 0.19% [₹0.10] 21,98,369
27-Mar-2023 ₹53.00 ₹53.65 ₹52.60 ₹52.90 -0.47% [-₹0.25] 21,63,925
24-Mar-2023 ₹54.00 ₹54.75 ₹52.90 ₹53.15 -1.85% [-₹1.00] 27,05,848
23-Mar-2023 ₹54.15 ₹54.65 ₹53.65 ₹54.15 -0.18% [-₹0.10] 26,92,253
22-Mar-2023 ₹54.25 ₹54.75 ₹54.05 ₹54.25 -0.37% [-₹0.20] 16,30,782
21-Mar-2023 ₹53.75 ₹54.65 ₹52.50 ₹54.45 1.59% [₹0.85] 22,91,508
20-Mar-2023 ₹53.55 ₹54.45 ₹52.80 ₹53.60 -0.92% [-₹0.50] 25,78,384
17-Mar-2023 ₹54.55 ₹55.00 ₹53.50 ₹54.10 -0.28% [-₹0.15] 17,25,268
16-Mar-2023 ₹52.75 ₹54.65 ₹51.65 ₹54.25 2.46% [₹1.30] 37,50,114
15-Mar-2023 ₹53.20 ₹53.75 ₹52.50 ₹52.95 0.19% [₹0.10] 16,50,181
14-Mar-2023 ₹51.50 ₹53.50 ₹51.50 ₹52.85 1.83% [₹0.95] 38,21,177
13-Mar-2023 ₹54.20 ₹54.50 ₹51.55 ₹51.90 -4.07% [-₹2.20] 28,87,112
10-Mar-2023 ₹54.20 ₹54.70 ₹53.10 ₹54.10 -1.28% [-₹0.70] 34,46,958
09-Mar-2023 ₹55.25 ₹56.35 ₹54.55 ₹54.80 -0.72% [-₹0.40] 44,87,224
08-Mar-2023 ₹54.40 ₹55.50 ₹53.45 ₹55.20 0.91% [₹0.50] 27,27,072
06-Mar-2023 ₹53.05 ₹55.15 ₹52.50 ₹54.70 3.70% [₹1.95] 51,16,044
03-Mar-2023 ₹53.60 ₹53.70 ₹52.60 ₹52.75 -0.66% [-₹0.35] 35,19,355
02-Mar-2023 ₹53.65 ₹55.70 ₹52.85 ₹53.10 -0.65% [-₹0.35] 85,67,131
01-Mar-2023 ₹51.70 ₹53.95 ₹51.70 ₹53.45 3.38% [₹1.75] 35,78,494
28-Feb-2023 ₹51.50 ₹52.30 ₹51.35 ₹51.70 -0.58% [-₹0.30] 17,08,841
27-Feb-2023 ₹52.15 ₹52.35 ₹50.10 ₹52.00 -0.38% [-₹0.20] 31,14,342
24-Feb-2023 ₹52.50 ₹53.55 ₹52.00 ₹52.20 -0.38% [-₹0.20] 18,06,711
23-Feb-2023 ₹51.95 ₹52.95 ₹50.80 ₹52.40 1.16% [₹0.60] 38,95,693
22-Feb-2023 ₹51.20 ₹53.10 ₹51.15 ₹51.80 -0.29% [-₹0.15] 41,13,693
21-Feb-2023 ₹53.20 ₹53.45 ₹51.85 ₹51.95 -2.35% [-₹1.25] 25,86,943
20-Feb-2023 ₹54.60 ₹54.80 ₹53.05 ₹53.20 -2.56% [-₹1.40] 21,47,189
17-Feb-2023 ₹54.70 ₹55.30 ₹54.25 ₹54.60 -3.36% [-₹1.90] 30,94,350
16-Feb-2023 ₹56.35 ₹56.80 ₹56.10 ₹56.50 0.71% [₹0.40] 25,39,582
15-Feb-2023 ₹55.25 ₹56.85 ₹55.00 ₹56.10 1.17% [₹0.65] 43,83,996
14-Feb-2023 ₹53.75 ₹55.85 ₹53.55 ₹55.45 3.74% [₹2.00] 60,34,756
13-Feb-2023 ₹55.20 ₹55.75 ₹52.70 ₹53.45 -3.08% [-₹1.70] 52,21,815
10-Feb-2023 ₹55.50 ₹56.30 ₹54.85 ₹55.15 -0.45% [-₹0.25] 40,16,319
09-Feb-2023 ₹58.70 ₹58.80 ₹55.05 ₹55.40 -4.07% [-₹2.35] 1,01,08,958
08-Feb-2023 ₹56.75 ₹58.80 ₹56.05 ₹57.75 1.76% [₹1.00] 37,38,697
07-Feb-2023 ₹57.40 ₹57.85 ₹56.40 ₹56.75 -0.53% [-₹0.30] 25,82,141
06-Feb-2023 ₹57.15 ₹58.00 ₹56.80 ₹57.05 -0.26% [-₹0.15] 25,38,397
03-Feb-2023 ₹58.70 ₹58.80 ₹55.65 ₹57.20 -1.97% [-₹1.15] 39,22,101
02-Feb-2023 ₹57.50 ₹60.15 ₹57.15 ₹58.35 1.13% [₹0.65] 35,01,498
01-Feb-2023 ₹61.80 ₹62.40 ₹56.30 ₹57.70 -4.31% [-₹2.60] 1,33,92,150
31-Jan-2023 ₹58.30 ₹60.60 ₹57.90 ₹60.30 4.24% [₹2.45] 65,47,252
30-Jan-2023 ₹56.70 ₹58.70 ₹56.40 ₹57.85 2.30% [₹1.30] 51,24,830
27-Jan-2023 ₹58.10 ₹58.95 ₹54.20 ₹56.55 -2.84% [-₹1.65] 64,23,078
25-Jan-2023 ₹60.20 ₹60.50 ₹57.00 ₹58.20 -3.24% [-₹1.95] 80,91,221
24-Jan-2023 ₹60.55 ₹60.95 ₹59.60 ₹60.15 0.00% [₹0.00] 35,02,208
23-Jan-2023 ₹61.20 ₹62.10 ₹59.85 ₹60.15 -1.15% [-₹0.70] 61,69,766
20-Jan-2023 ₹60.60 ₹62.35 ₹60.50 ₹60.85 0.50% [₹0.30] 49,79,913
19-Jan-2023 ₹61.20 ₹62.10 ₹60.20 ₹60.55 -1.70% [-₹1.05] 44,85,296
18-Jan-2023 ₹61.15 ₹62.80 ₹60.80 ₹61.60 1.32% [₹0.80] 68,87,431
17-Jan-2023 ₹62.10 ₹62.10 ₹60.25 ₹60.80 -1.70% [-₹1.05] 40,08,293
16-Jan-2023 ₹63.20 ₹63.45 ₹61.50 ₹61.85 -1.90% [-₹1.20] 80,26,582
13-Jan-2023 ₹60.10 ₹64.20 ₹59.95 ₹63.05 5.17% [₹3.10] 2,26,72,286
12-Jan-2023 ₹59.00 ₹60.60 ₹58.75 ₹59.95 1.87% [₹1.10] 91,13,883
11-Jan-2023 ₹60.15 ₹60.15 ₹58.55 ₹58.85 -1.67% [-₹1.00] 58,58,914
10-Jan-2023 ₹61.55 ₹61.65 ₹59.30 ₹59.85 -2.21% [-₹1.35] 51,07,758
09-Jan-2023 ₹59.05 ₹61.95 ₹58.80 ₹61.20 4.44% [₹2.60] 1,03,24,934
06-Jan-2023 ₹60.25 ₹60.45 ₹58.25 ₹58.60 -2.41% [-₹1.45] 47,49,511
05-Jan-2023 ₹61.30 ₹61.30 ₹59.15 ₹60.05 -1.40% [-₹0.85] 67,53,919
04-Jan-2023 ₹61.10 ₹63.15 ₹60.15 ₹60.90 0.25% [₹0.15] 1,38,57,187
03-Jan-2023 ₹59.80 ₹61.90 ₹59.60 ₹60.75 1.93% [₹1.15] 1,01,65,358
02-Jan-2023 ₹60.00 ₹60.75 ₹58.75 ₹59.60 -0.25% [-₹0.15] 63,70,668
30-Dec-2022 ₹60.70 ₹61.15 ₹59.50 ₹59.75 -0.75% [-₹0.45] 69,76,755
29-Dec-2022 ₹59.00 ₹61.90 ₹57.80 ₹60.20 2.03% [₹1.20] 1,87,06,636
28-Dec-2022 ₹54.90 ₹60.15 ₹53.90 ₹59.00 8.26% [₹4.50] 2,93,64,906
27-Dec-2022 ₹54.35 ₹55.40 ₹53.35 ₹54.50 1.30% [₹0.70] 74,26,695
26-Dec-2022 ₹49.95 ₹55.00 ₹48.95 ₹53.80 8.69% [₹4.30] 1,20,16,884
23-Dec-2022 ₹55.40 ₹55.60 ₹48.75 ₹49.50 -11.92% [-₹6.70] 1,37,83,721
22-Dec-2022 ₹58.95 ₹59.70 ₹55.55 ₹56.20 -3.77% [-₹2.20] 1,01,00,060
21-Dec-2022 ₹65.40 ₹65.40 ₹57.60 ₹58.40 -9.95% [-₹6.45] 1,66,97,025
20-Dec-2022 ₹62.80 ₹65.25 ₹61.45 ₹64.85 3.10% [₹1.95] 1,34,40,162
19-Dec-2022 ₹61.60 ₹63.40 ₹60.25 ₹62.90 2.86% [₹1.75] 68,47,089
16-Dec-2022 ₹61.90 ₹62.50 ₹59.20 ₹61.15 -1.85% [-₹1.15] 1,06,40,231
15-Dec-2022 ₹64.95 ₹64.95 ₹61.85 ₹62.30 -4.37% [-₹2.85] 66,75,578
14-Dec-2022 ₹65.25 ₹66.25 ₹64.20 ₹65.15 0.77% [₹0.50] 93,10,281
13-Dec-2022 ₹63.35 ₹65.10 ₹62.95 ₹64.65 2.54% [₹1.60] 1,06,35,362
12-Dec-2022 ₹61.45 ₹63.60 ₹59.85 ₹63.05 2.69% [₹1.65] 1,18,28,660
09-Dec-2022 ₹63.25 ₹63.70 ₹59.80 ₹61.40 -3.31% [-₹2.10] 1,26,10,264
08-Dec-2022 ₹65.30 ₹65.40 ₹63.00 ₹63.50 -2.16% [-₹1.40] 82,46,523
07-Dec-2022 ₹65.80 ₹66.75 ₹64.10 ₹64.90 0.15% [₹0.10] 2,32,34,469
06-Dec-2022 ₹62.10 ₹65.45 ₹61.25 ₹64.80 4.35% [₹2.70] 2,23,05,012
05-Dec-2022 ₹64.00 ₹64.15 ₹61.60 ₹62.10 -1.82% [-₹1.15] 95,23,461
02-Dec-2022 ₹62.50 ₹64.50 ₹61.45 ₹63.25 1.36% [₹0.85] 2,42,00,294
01-Dec-2022 ₹59.05 ₹62.85 ₹58.80 ₹62.40 6.48% [₹3.80] 1,91,05,730
30-Nov-2022 ₹60.25 ₹60.75 ₹57.80 ₹58.60 -2.17% [-₹1.30] 1,12,66,626
29-Nov-2022 ₹61.70 ₹64.65 ₹58.50 ₹59.90 -2.92% [-₹1.80] 3,40,41,728
28-Nov-2022 ₹61.40 ₹63.95 ₹60.60 ₹61.70 0.98% [₹0.60] 2,96,40,375
25-Nov-2022 ₹59.80 ₹61.85 ₹58.70 ₹61.10 2.86% [₹1.70] 1,74,36,036
24-Nov-2022 ₹61.90 ₹63.65 ₹59.00 ₹59.40 -3.49% [-₹2.15] 3,15,20,147
23-Nov-2022 ₹57.30 ₹62.20 ₹57.20 ₹61.55 8.27% [₹4.70] 2,76,19,107
22-Nov-2022 ₹59.50 ₹59.65 ₹56.10 ₹56.85 -5.09% [-₹3.05] 91,37,839
21-Nov-2022 ₹58.20 ₹60.75 ₹57.75 ₹59.90 3.01% [₹1.75] 2,04,60,275
18-Nov-2022 ₹56.40 ₹59.20 ₹55.95 ₹58.15 3.19% [₹1.80] 1,59,81,319
17-Nov-2022 ₹58.55 ₹59.40 ₹55.30 ₹56.35 -2.17% [-₹1.25] 2,27,25,319
14-Nov-2022 ₹52.50 ₹54.25 ₹50.85 ₹53.40 7.01% [₹3.50] 2,94,28,038
11-Nov-2022 ₹49.00 ₹50.20 ₹48.25 ₹49.90 3.42% [₹1.65] 58,40,629
10-Nov-2022 ₹51.55 ₹51.55 ₹47.75 ₹48.25 -6.49% [-₹3.35] 65,55,810
09-Nov-2022 ₹50.30 ₹52.40 ₹49.90 ₹51.60 3.30% [₹1.65] 1,51,03,721
07-Nov-2022 ₹49.10 ₹51.50 ₹48.80 ₹49.95 2.88% [₹1.40] 2,09,38,107
04-Nov-2022 ₹48.00 ₹49.65 ₹48.00 ₹48.55 1.89% [₹0.90] 96,46,797
03-Nov-2022 ₹45.40 ₹48.00 ₹45.25 ₹47.65 4.15% [₹1.90] 1,44,07,509
31-Oct-2022 ₹44.10 ₹45.00 ₹43.75 ₹44.25 0.91% [₹0.40] 23,09,865
27-Oct-2022 ₹43.70 ₹45.00 ₹42.50 ₹44.55 3.73% [₹1.60] 42,73,013
25-Oct-2022 ₹42.70 ₹44.95 ₹42.10 ₹42.95 0.94% [₹0.40] 46,33,685
24-Oct-2022 ₹41.30 ₹42.90 ₹41.05 ₹42.55 4.16% [₹1.70] 16,22,673
20-Oct-2022 ₹41.60 ₹41.80 ₹40.35 ₹40.55 -2.76% [-₹1.15] 47,55,169
19-Oct-2022 ₹42.45 ₹42.55 ₹41.55 ₹41.70 -1.30% [-₹0.55] 9,35,218
18-Oct-2022 ₹42.45 ₹42.90 ₹42.10 ₹42.25 -0.35% [-₹0.15] 10,58,797
17-Oct-2022 ₹42.20 ₹42.95 ₹41.80 ₹42.40 0.00% [₹0.00] 9,94,943
14-Oct-2022 ₹43.10 ₹43.80 ₹42.20 ₹42.40 -0.82% [-₹0.35] 13,73,868
13-Oct-2022 ₹42.85 ₹43.30 ₹42.00 ₹42.75 -0.70% [-₹0.30] 15,47,950
12-Oct-2022 ₹42.95 ₹43.25 ₹42.10 ₹43.05 0.94% [₹0.40] 15,91,570
11-Oct-2022 ₹44.85 ₹44.95 ₹42.30 ₹42.65 -3.72% [-₹1.65] 30,57,490
10-Oct-2022 ₹41.60 ₹45.05 ₹41.50 ₹44.30 5.35% [₹2.25] 1,04,90,407
07-Oct-2022 ₹41.80 ₹43.45 ₹41.60 ₹42.05 0.36% [₹0.15] 31,44,281
06-Oct-2022 ₹40.80 ₹42.20 ₹40.65 ₹41.90 3.33% [₹1.35] 26,16,019
04-Oct-2022 ₹41.50 ₹41.55 ₹40.40 ₹40.55 -0.61% [-₹0.25] 10,51,034
03-Oct-2022 ₹39.25 ₹41.50 ₹39.20 ₹40.80 3.29% [₹1.30] 21,76,732
30-Sep-2022 ₹39.30 ₹39.75 ₹39.30 ₹39.50 0.51% [₹0.20] 7,60,656
29-Sep-2022 ₹39.35 ₹40.00 ₹39.15 ₹39.30 0.64% [₹0.25] 11,30,059
28-Sep-2022 ₹39.30 ₹39.45 ₹39.00 ₹39.05 -1.64% [-₹0.65] 6,49,570
26-Sep-2022 ₹39.55 ₹39.65 ₹38.60 ₹39.10 -1.76% [-₹0.70] 11,35,866
23-Sep-2022 ₹40.30 ₹40.45 ₹39.70 ₹39.80 -1.49% [-₹0.60] 8,40,127
22-Sep-2022 ₹40.70 ₹41.10 ₹40.20 ₹40.40 -0.98% [-₹0.40] 10,58,744
21-Sep-2022 ₹42.10 ₹42.10 ₹40.60 ₹40.80 -1.81% [-₹0.75] 14,57,858
20-Sep-2022 ₹42.65 ₹42.75 ₹41.30 ₹41.55 2.72% [₹1.10] 45,33,767
19-Sep-2022 ₹40.55 ₹40.85 ₹40.25 ₹40.45 -0.12% [-₹0.05] 9,97,626
16-Sep-2022 ₹42.65 ₹42.70 ₹40.10 ₹40.50 -4.26% [-₹1.80] 20,88,530
15-Sep-2022 ₹41.10 ₹43.40 ₹40.40 ₹42.30 3.17% [₹1.30] 45,62,919
14-Sep-2022 ₹41.00 ₹41.50 ₹40.70 ₹41.00 -0.49% [-₹0.20] 11,22,690
13-Sep-2022 ₹41.65 ₹41.65 ₹41.00 ₹41.20 -0.36% [-₹0.15] 11,90,669
12-Sep-2022 ₹41.95 ₹42.30 ₹41.25 ₹41.35 -0.96% [-₹0.40] 14,65,747
09-Sep-2022 ₹42.10 ₹42.20 ₹41.50 ₹41.75 -0.36% [-₹0.15] 11,99,831
08-Sep-2022 ₹42.10 ₹42.40 ₹41.85 ₹41.90 -0.95% [-₹0.40] 8,79,624
07-Sep-2022 ₹42.30 ₹42.50 ₹42.00 ₹42.30 -0.47% [-₹0.20] 9,63,898
06-Sep-2022 ₹42.85 ₹42.85 ₹42.15 ₹42.50 -0.23% [-₹0.10] 9,00,074
05-Sep-2022 ₹43.45 ₹43.50 ₹42.40 ₹42.60 -1.05% [-₹0.45] 10,78,446
02-Sep-2022 ₹42.00 ₹43.45 ₹41.65 ₹43.05 3.11% [₹1.30] 38,07,927
01-Sep-2022 ₹40.70 ₹41.95 ₹40.60 ₹41.75 2.20% [₹0.90] 15,70,021
30-Aug-2022 ₹40.75 ₹41.25 ₹40.50 ₹40.85 0.74% [₹0.30] 11,92,804
29-Aug-2022 ₹39.90 ₹40.80 ₹39.45 ₹40.55 0.62% [₹0.25] 13,50,642
26-Aug-2022 ₹40.20 ₹40.75 ₹40.10 ₹40.30 0.62% [₹0.25] 6,91,143
25-Aug-2022 ₹40.05 ₹40.95 ₹39.90 ₹40.05 0.25% [₹0.10] 9,71,983
24-Aug-2022 ₹39.80 ₹40.10 ₹39.70 ₹39.95 0.38% [₹0.15] 3,33,618
23-Aug-2022 ₹39.50 ₹39.95 ₹39.35 ₹39.80 -0.38% [-₹0.15] 4,50,055
22-Aug-2022 ₹40.40 ₹40.45 ₹39.85 ₹39.95 -0.62% [-₹0.25] 5,45,421
19-Aug-2022 ₹41.05 ₹41.30 ₹40.00 ₹40.20 -2.19% [-₹0.90] 12,19,370
18-Aug-2022 ₹41.40 ₹41.40 ₹40.80 ₹41.10 -0.12% [-₹0.05] 12,89,600
17-Aug-2022 ₹40.70 ₹41.45 ₹40.50 ₹41.15 1.48% [₹0.60] 16,66,967
16-Aug-2022 ₹41.00 ₹41.00 ₹40.40 ₹40.55 -0.49% [-₹0.20] 7,31,578
12-Aug-2022 ₹39.50 ₹41.75 ₹39.30 ₹40.75 3.56% [₹1.40] 39,32,092
11-Aug-2022 ₹39.50 ₹39.70 ₹39.20 ₹39.35 1.03% [₹0.40] 5,96,194
10-Aug-2022 ₹40.05 ₹40.60 ₹38.75 ₹38.95 -1.14% [-₹0.45] 21,52,926
05-Aug-2022 ₹39.65 ₹39.70 ₹39.15 ₹39.25 -0.51% [-₹0.20] 7,87,943
04-Aug-2022 ₹40.10 ₹40.30 ₹39.15 ₹39.45 -1.13% [-₹0.45] 8,71,114
03-Aug-2022 ₹39.25 ₹40.40 ₹38.90 ₹39.90 2.31% [₹0.90] 21,07,329
02-Aug-2022 ₹38.15 ₹39.20 ₹37.85 ₹39.00 2.77% [₹1.05] 15,82,840
01-Aug-2022 ₹37.60 ₹38.25 ₹37.55 ₹37.95 0.93% [₹0.35] 10,94,039
29-Jul-2022 ₹37.80 ₹37.85 ₹37.50 ₹37.60 0.53% [₹0.20] 5,48,129
28-Jul-2022 ₹37.75 ₹37.75 ₹37.20 ₹37.40 0.27% [₹0.10] 6,81,658
27-Jul-2022 ₹37.30 ₹37.35 ₹37.05 ₹37.30 0.00% [₹0.00] 3,22,214
26-Jul-2022 ₹37.55 ₹37.80 ₹37.20 ₹37.30 -1.06% [-₹0.40] 3,89,713
25-Jul-2022 ₹37.95 ₹38.20 ₹37.70 ₹37.70 -0.66% [-₹0.25] 2,57,852
22-Jul-2022 ₹37.95 ₹38.10 ₹37.80 ₹37.95 0.40% [₹0.15] 3,13,449
21-Jul-2022 ₹37.95 ₹37.95 ₹37.70 ₹37.80 0.13% [₹0.05] 2,50,816
20-Jul-2022 ₹37.30 ₹37.90 ₹37.20 ₹37.75 1.34% [₹0.50] 5,15,587
19-Jul-2022 ₹37.25 ₹37.30 ₹37.00 ₹37.25 0.68% [₹0.25] 2,99,565
18-Jul-2022 ₹37.10 ₹37.25 ₹36.95 ₹37.00 0.14% [₹0.05] 2,77,018
15-Jul-2022 ₹37.15 ₹37.30 ₹36.80 ₹36.95 -0.54% [-₹0.20] 1,84,161
14-Jul-2022 ₹37.50 ₹37.55 ₹37.00 ₹37.15 -0.67% [-₹0.25] 2,51,524
13-Jul-2022 ₹37.25 ₹37.75 ₹37.25 ₹37.40 0.00% [₹0.00] 4,22,635
12-Jul-2022 ₹37.70 ₹37.70 ₹37.25 ₹37.40 0.13% [₹0.05] 3,68,447
11-Jul-2022 ₹37.40 ₹37.60 ₹37.15 ₹37.35 0.00% [₹0.00] 3,42,258
08-Jul-2022 ₹37.60 ₹37.60 ₹37.25 ₹37.35 0.13% [₹0.05] 3,40,651
07-Jul-2022 ₹36.95 ₹37.40 ₹36.95 ₹37.30 1.22% [₹0.45] 4,15,030
06-Jul-2022 ₹37.25 ₹37.25 ₹36.50 ₹36.85 0.82% [₹0.30] 4,04,474
05-Jul-2022 ₹36.95 ₹37.00 ₹36.50 ₹36.55 -0.14% [-₹0.05] 3,12,817
04-Jul-2022 ₹36.10 ₹36.80 ₹36.10 ₹36.60 1.53% [₹0.55] 2,91,763
01-Jul-2022 ₹35.95 ₹36.20 ₹35.80 ₹36.05 0.00% [₹0.00] 1,90,000
30-Jun-2022 ₹36.10 ₹36.30 ₹36.00 ₹36.05 0.14% [₹0.05] 2,19,749
29-Jun-2022 ₹36.20 ₹36.20 ₹35.90 ₹36.00 -0.96% [-₹0.35] 3,23,888
28-Jun-2022 ₹36.30 ₹36.45 ₹35.90 ₹36.35 0.14% [₹0.05] 3,01,172
27-Jun-2022 ₹36.50 ₹36.65 ₹36.05 ₹36.30 0.28% [₹0.10] 3,62,636
24-Jun-2022 ₹35.95 ₹36.30 ₹35.80 ₹36.20 1.40% [₹0.50] 3,39,075
22-Jun-2022 ₹36.15 ₹36.15 ₹35.35 ₹35.55 -1.39% [-₹0.50] 2,86,763
21-Jun-2022 ₹35.90 ₹36.40 ₹35.45 ₹36.05 1.84% [₹0.65] 3,72,286
20-Jun-2022 ₹35.35 ₹36.00 ₹34.80 ₹35.40 0.14% [₹0.05] 7,22,348
17-Jun-2022 ₹36.05 ₹36.15 ₹35.20 ₹35.35 -2.35% [-₹0.85] 9,28,622
16-Jun-2022 ₹37.60 ₹38.00 ₹35.55 ₹36.20 -3.60% [-₹1.35] 8,83,877
15-Jun-2022 ₹37.60 ₹37.70 ₹37.25 ₹37.55 0.40% [₹0.15] 3,11,112
14-Jun-2022 ₹37.80 ₹37.85 ₹37.35 ₹37.40 -1.06% [-₹0.40] 5,87,419
13-Jun-2022 ₹38.20 ₹38.40 ₹37.75 ₹37.80 -2.07% [-₹0.80] 7,72,405
10-Jun-2022 ₹38.70 ₹38.70 ₹38.50 ₹38.60 -0.64% [-₹0.25] 4,23,744
09-Jun-2022 ₹39.00 ₹39.15 ₹38.65 ₹38.85 -0.51% [-₹0.20] 5,64,349
08-Jun-2022 ₹38.80 ₹39.30 ₹38.80 ₹39.05 0.39% [₹0.15] 3,41,327
07-Jun-2022 ₹39.10 ₹39.30 ₹38.80 ₹38.90 -0.38% [-₹0.15] 6,05,057
06-Jun-2022 ₹39.80 ₹39.80 ₹38.70 ₹39.05 -1.26% [-₹0.50] 4,92,824
03-Jun-2022 ₹40.60 ₹40.65 ₹39.50 ₹39.55 -1.86% [-₹0.75] 9,32,303
02-Jun-2022 ₹40.55 ₹40.75 ₹40.25 ₹40.30 0.37% [₹0.15] 6,07,279
01-Jun-2022 ₹40.05 ₹40.75 ₹40.00 ₹40.15 0.25% [₹0.10] 6,36,972
31-May-2022 ₹40.15 ₹40.25 ₹39.90 ₹40.05 0.38% [₹0.15] 4,12,535
30-May-2022 ₹40.00 ₹40.25 ₹39.80 ₹39.90 1.40% [₹0.55] 5,44,411
27-May-2022 ₹39.30 ₹39.60 ₹39.00 ₹39.35 1.94% [₹0.75] 4,24,712
26-May-2022 ₹38.20 ₹38.85 ₹38.10 ₹38.60 -0.13% [-₹0.05] 4,92,391
25-May-2022 ₹39.75 ₹39.80 ₹38.05 ₹38.65 -2.15% [-₹0.85] 7,56,306
24-May-2022 ₹40.10 ₹40.15 ₹39.20 ₹39.50 -1.62% [-₹0.65] 3,65,545
23-May-2022 ₹39.95 ₹40.80 ₹39.50 ₹40.15 1.39% [₹0.55] 8,95,939
20-May-2022 ₹39.50 ₹39.80 ₹39.40 ₹39.60 1.02% [₹0.40] 4,34,712
19-May-2022 ₹39.75 ₹39.75 ₹39.05 ₹39.20 -1.88% [-₹0.75] 4,47,084
18-May-2022 ₹40.00 ₹40.25 ₹39.75 ₹39.95 0.38% [₹0.15] 3,89,323
17-May-2022 ₹39.50 ₹39.95 ₹39.00 ₹39.80 1.27% [₹0.50] 4,73,740
16-May-2022 ₹39.30 ₹39.75 ₹38.90 ₹39.30 0.00% [₹0.00] 4,58,816
13-May-2022 ₹39.00 ₹39.60 ₹38.90 ₹39.30 1.55% [₹0.60] 6,68,759
12-May-2022 ₹38.75 ₹38.90 ₹38.05 ₹38.70 -0.51% [-₹0.20] 10,03,232
11-May-2022 ₹40.00 ₹40.00 ₹38.65 ₹38.90 -2.14% [-₹0.85] 10,19,224
10-May-2022 ₹39.75 ₹40.50 ₹39.65 ₹39.75 0.13% [₹0.05] 5,29,950
09-May-2022 ₹40.25 ₹40.25 ₹39.15 ₹39.70 -0.87% [-₹0.35] 9,47,157
06-May-2022 ₹40.20 ₹40.35 ₹39.65 ₹40.05 -1.35% [-₹0.55] 9,75,701
05-May-2022 ₹40.80 ₹41.10 ₹40.50 ₹40.60 -0.37% [-₹0.15] 3,85,832
04-May-2022 ₹41.40 ₹41.45 ₹40.50 ₹40.75 -1.33% [-₹0.55] 6,29,436
02-May-2022 ₹41.05 ₹41.50 ₹40.85 ₹41.30 -0.12% [-₹0.05] 4,04,286
29-Apr-2022 ₹41.95 ₹42.00 ₹41.20 ₹41.35 -0.84% [-₹0.35] 4,17,037
28-Apr-2022 ₹42.15 ₹42.15 ₹41.50 ₹41.70 -0.36% [-₹0.15] 4,22,685
27-Apr-2022 ₹42.10 ₹42.30 ₹41.60 ₹41.85 -0.95% [-₹0.40] 4,41,604
26-Apr-2022 ₹42.90 ₹42.95 ₹42.00 ₹42.25 -0.71% [-₹0.30] 6,99,738
25-Apr-2022 ₹43.10 ₹43.10 ₹42.35 ₹42.55 -1.73% [-₹0.75] 7,19,580
22-Apr-2022 ₹43.15 ₹43.80 ₹43.05 ₹43.30 0.12% [₹0.05] 5,60,090
21-Apr-2022 ₹43.25 ₹43.90 ₹42.95 ₹43.25 0.23% [₹0.10] 12,03,612
20-Apr-2022 ₹42.95 ₹43.45 ₹42.45 ₹43.15 1.41% [₹0.60] 8,60,758
19-Apr-2022 ₹42.70 ₹43.60 ₹42.10 ₹42.55 0.24% [₹0.10] 13,02,439
18-Apr-2022 ₹42.85 ₹43.15 ₹42.25 ₹42.45 -1.28% [-₹0.55] 9,28,510
13-Apr-2022 ₹43.40 ₹43.50 ₹42.95 ₹43.00 -0.35% [-₹0.15] 6,47,258
12-Apr-2022 ₹43.40 ₹43.45 ₹42.35 ₹43.15 -0.69% [-₹0.30] 13,76,752
11-Apr-2022 ₹43.35 ₹44.15 ₹43.10 ₹43.45 0.00% [₹0.00] 15,30,412
08-Apr-2022 ₹42.25 ₹44.00 ₹42.05 ₹43.45 4.20% [₹1.75] 24,85,706
07-Apr-2022 ₹42.40 ₹43.10 ₹41.60 ₹41.70 -0.95% [-₹0.40] 17,10,118
06-Apr-2022 ₹42.30 ₹42.40 ₹41.40 ₹42.10 -0.24% [-₹0.10] 11,73,277
05-Apr-2022 ₹41.25 ₹42.40 ₹41.20 ₹42.20 2.55% [₹1.05] 19,10,609
04-Apr-2022 ₹40.90 ₹41.50 ₹40.75 ₹41.15 1.60% [₹0.65] 14,23,010
01-Apr-2022 ₹39.80 ₹40.75 ₹39.80 ₹40.50 1.76% [₹0.70] 17,73,198
31-Mar-2022 ₹40.20 ₹40.35 ₹39.35 ₹39.80 -0.62% [-₹0.25] 21,16,604
30-Mar-2022 ₹40.00 ₹40.45 ₹40.00 ₹40.05 0.25% [₹0.10] 9,98,500
29-Mar-2022 ₹40.30 ₹40.70 ₹39.85 ₹39.95 -0.87% [-₹0.35] 15,88,984
28-Mar-2022 ₹41.20 ₹41.20 ₹40.10 ₹40.30 -1.83% [-₹0.75] 13,83,865
25-Mar-2022 ₹41.80 ₹41.80 ₹40.95 ₹41.05 -0.97% [-₹0.40] 9,30,614
24-Mar-2022 ₹41.25 ₹41.85 ₹41.00 ₹41.45 0.61% [₹0.25] 10,84,859
23-Mar-2022 ₹41.15 ₹41.60 ₹41.10 ₹41.20 0.24% [₹0.10] 11,60,995
22-Mar-2022 ₹41.20 ₹41.20 ₹40.85 ₹41.10 0.37% [₹0.15] 6,87,040
21-Mar-2022 ₹41.50 ₹41.50 ₹40.85 ₹40.95 -0.85% [-₹0.35] 10,63,651
17-Mar-2022 ₹41.60 ₹41.60 ₹41.20 ₹41.30 0.24% [₹0.10] 7,42,028
16-Mar-2022 ₹41.60 ₹41.60 ₹41.10 ₹41.20 0.00% [₹0.00] 5,91,068
15-Mar-2022 ₹41.30 ₹41.65 ₹41.10 ₹41.20 -0.48% [-₹0.20] 6,84,795
14-Mar-2022 ₹41.65 ₹41.65 ₹41.25 ₹41.40 -0.12% [-₹0.05] 6,02,665
11-Mar-2022 ₹41.35 ₹41.70 ₹41.00 ₹41.45 0.24% [₹0.10] 8,99,789
10-Mar-2022 ₹41.25 ₹41.70 ₹41.15 ₹41.35 2.10% [₹0.85] 9,87,482
09-Mar-2022 ₹40.60 ₹40.70 ₹40.30 ₹40.50 0.62% [₹0.25] 9,37,963
08-Mar-2022 ₹39.70 ₹40.40 ₹39.55 ₹40.25 2.03% [₹0.80] 9,68,912
04-Mar-2022 ₹40.35 ₹40.50 ₹39.70 ₹40.10 -1.11% [-₹0.45] 9,47,791
03-Mar-2022 ₹40.85 ₹40.85 ₹40.35 ₹40.55 0.12% [₹0.05] 5,92,958
02-Mar-2022 ₹40.35 ₹40.60 ₹39.85 ₹40.50 0.12% [₹0.05] 9,50,626
28-Feb-2022 ₹40.95 ₹40.95 ₹39.80 ₹40.45 0.87% [₹0.35] 24,59,725
25-Feb-2022 ₹39.45 ₹40.50 ₹39.35 ₹40.10 1.91% [₹0.75] 20,47,211
24-Feb-2022 ₹41.00 ₹41.25 ₹39.10 ₹39.35 -5.75% [-₹2.40] 26,86,640
23-Feb-2022 ₹41.70 ₹42.20 ₹41.70 ₹41.75 0.24% [₹0.10] 6,06,800
22-Feb-2022 ₹41.55 ₹42.05 ₹41.55 ₹41.65 -2.12% [-₹0.90] 10,69,290
21-Feb-2022 ₹42.30 ₹42.70 ₹42.05 ₹42.55 -0.93% [-₹0.40] 7,78,087
18-Feb-2022 ₹43.10 ₹43.20 ₹42.80 ₹42.95 -0.46% [-₹0.20] 8,53,857
17-Feb-2022 ₹43.45 ₹43.55 ₹43.05 ₹43.15 0.00% [₹0.00] 5,75,356
16-Feb-2022 ₹43.45 ₹43.75 ₹42.60 ₹43.15 0.23% [₹0.10] 13,54,505
15-Feb-2022 ₹43.75 ₹44.00 ₹42.60 ₹43.05 -1.26% [-₹0.55] 20,24,498
14-Feb-2022 ₹44.80 ₹44.80 ₹43.00 ₹43.60 -2.68% [-₹1.20] 14,38,375
11-Feb-2022 ₹44.80 ₹45.15 ₹44.75 ₹44.80 -0.67% [-₹0.30] 9,12,089
10-Feb-2022 ₹45.00 ₹45.50 ₹44.80 ₹45.10 0.22% [₹0.10] 9,46,585
09-Feb-2022 ₹44.85 ₹45.15 ₹44.65 ₹45.00 0.78% [₹0.35] 6,13,064
08-Feb-2022 ₹45.00 ₹45.30 ₹44.20 ₹44.65 -0.56% [-₹0.25] 11,37,646
07-Feb-2022 ₹45.15 ₹45.45 ₹44.75 ₹44.90 -0.44% [-₹0.20] 8,95,300
04-Feb-2022 ₹45.65 ₹45.65 ₹45.00 ₹45.10 -0.77% [-₹0.35] 8,70,620
03-Feb-2022 ₹46.00 ₹46.10 ₹45.35 ₹45.45 -0.87% [-₹0.40] 7,81,532
02-Feb-2022 ₹45.40 ₹45.95 ₹45.20 ₹45.85 1.66% [₹0.75] 9,91,312
01-Feb-2022 ₹46.00 ₹46.40 ₹44.75 ₹45.10 -0.88% [-₹0.40] 20,05,155
31-Jan-2022 ₹45.50 ₹45.70 ₹45.15 ₹45.50 1.00% [₹0.45] 10,22,562
28-Jan-2022 ₹44.90 ₹45.45 ₹44.60 ₹45.05 1.24% [₹0.55] 11,86,690
27-Jan-2022 ₹44.90 ₹45.00 ₹44.10 ₹44.50 -0.11% [-₹0.05] 13,34,631
25-Jan-2022 ₹44.60 ₹45.40 ₹44.05 ₹44.55 -0.78% [-₹0.35] 22,01,426
24-Jan-2022 ₹46.30 ₹46.50 ₹44.75 ₹44.90 -2.92% [-₹1.35] 14,29,233
21-Jan-2022 ₹46.40 ₹47.30 ₹46.10 ₹46.25 -0.43% [-₹0.20] 16,07,014
20-Jan-2022 ₹46.50 ₹46.85 ₹46.30 ₹46.45 0.11% [₹0.05] 8,11,042
19-Jan-2022 ₹46.85 ₹46.85 ₹46.10 ₹46.40 -0.64% [-₹0.30] 9,69,774
18-Jan-2022 ₹48.00 ₹48.15 ₹46.45 ₹46.70 -2.10% [-₹1.00] 14,53,995
17-Jan-2022 ₹47.40 ₹48.15 ₹47.10 ₹47.70 1.38% [₹0.65] 24,97,940
14-Jan-2022 ₹46.95 ₹47.45 ₹46.65 ₹47.05 1.07% [₹0.50] 17,28,441
13-Jan-2022 ₹46.65 ₹46.85 ₹46.30 ₹46.55 -0.21% [-₹0.10] 9,47,416
12-Jan-2022 ₹46.90 ₹47.10 ₹46.30 ₹46.65 0.00% [₹0.00] 12,00,399
11-Jan-2022 ₹47.15 ₹48.25 ₹46.10 ₹46.65 -0.43% [-₹0.20] 30,95,664
10-Jan-2022 ₹46.95 ₹47.05 ₹46.50 ₹46.85 1.30% [₹0.60] 16,38,823
07-Jan-2022 ₹46.50 ₹46.85 ₹46.10 ₹46.25 0.43% [₹0.20] 17,45,620
06-Jan-2022 ₹45.50 ₹46.35 ₹45.20 ₹46.05 0.33% [₹0.15] 11,05,139
05-Jan-2022 ₹46.45 ₹46.45 ₹45.80 ₹45.90 -0.97% [-₹0.45] 10,18,026
04-Jan-2022 ₹45.35 ₹46.80 ₹45.35 ₹46.35 2.21% [₹1.00] 37,24,591
03-Jan-2022 ₹45.35 ₹45.70 ₹45.10 ₹45.35 0.44% [₹0.20] 9,62,347
31-Dec-2021 ₹44.90 ₹45.35 ₹44.80 ₹45.15 0.56% [₹0.25] 9,63,225
30-Dec-2021 ₹45.10 ₹45.55 ₹44.80 ₹44.90 0.11% [₹0.05] 8,66,778
29-Dec-2021 ₹44.80 ₹45.10 ₹44.65 ₹44.85 0.00% [₹0.00] 5,89,866
28-Dec-2021 ₹45.00 ₹45.15 ₹44.75 ₹44.85 0.34% [₹0.15] 7,30,063
27-Dec-2021 ₹44.50 ₹45.20 ₹44.40 ₹44.70 -0.33% [-₹0.15] 8,84,928
24-Dec-2021 ₹45.15 ₹45.20 ₹44.55 ₹44.85 0.00% [₹0.00] 7,49,466
23-Dec-2021 ₹45.00 ₹45.25 ₹44.75 ₹44.85 0.11% [₹0.05] 7,25,107
22-Dec-2021 ₹44.70 ₹44.90 ₹44.55 ₹44.80 0.56% [₹0.25] 5,83,751
21-Dec-2021 ₹44.85 ₹45.25 ₹44.15 ₹44.55 0.22% [₹0.10] 10,45,203
20-Dec-2021 ₹45.90 ₹45.90 ₹43.85 ₹44.45 -1.22% [-₹0.55] 28,89,205
17-Dec-2021 ₹45.80 ₹45.85 ₹44.80 ₹45.00 -1.75% [-₹0.80] 11,92,423
16-Dec-2021 ₹46.70 ₹46.80 ₹45.70 ₹45.80 -1.61% [-₹0.75] 11,96,290
15-Dec-2021 ₹47.10 ₹47.20 ₹46.30 ₹46.55 -1.06% [-₹0.50] 8,70,874
14-Dec-2021 ₹47.45 ₹47.60 ₹46.95 ₹47.05 0.86% [₹0.40] 40,83,288
13-Dec-2021 ₹47.80 ₹47.80 ₹46.55 ₹46.65 -1.06% [-₹0.50] 13,75,713
10-Dec-2021 ₹47.45 ₹47.80 ₹46.85 ₹47.15 0.75% [₹0.35] 24,49,340
09-Dec-2021 ₹45.90 ₹47.50 ₹45.75 ₹46.80 2.63% [₹1.20] 18,90,732
08-Dec-2021 ₹45.40 ₹46.20 ₹45.20 ₹45.60 1.11% [₹0.50] 10,38,629
07-Dec-2021 ₹44.80 ₹45.50 ₹44.80 ₹45.10 0.45% [₹0.20] 6,85,203
06-Dec-2021 ₹45.20 ₹45.60 ₹44.80 ₹44.90 -0.55% [-₹0.25] 6,88,248
03-Dec-2021 ₹45.40 ₹45.50 ₹45.10 ₹45.15 -0.55% [-₹0.25] 7,93,097
02-Dec-2021 ₹45.90 ₹45.90 ₹45.20 ₹45.40 1.11% [₹0.50] 14,41,855
01-Dec-2021 ₹45.15 ₹45.45 ₹44.45 ₹44.90 -0.11% [-₹0.05] 10,05,770