Aban Offshore Limited [ABAN]

31-Mar-2023
Open : ₹34.10
High : ₹34.60
Low : ₹32.55
Close : ₹33.25
0.15% [₹0.05]

Moving Average

NameValueAction
Simple Moving Average (9) 35.11 Sell
Simple Moving Average (21) 37.61 Sell
Simple Moving Average (25) 37.96 Sell
Simple Moving Average (50) 40.97 Sell
Simple Moving Average (100) 45.13 Sell
Simple Moving Average (200) 47.12 Sell
NameValueAction
Exponential Moving Average (9) 34.79 Sell
Exponential Moving Average (21) 36.97 Sell
Exponential Moving Average (25) 37.54 Sell
Exponential Moving Average (50) 40.32 Sell
Exponential Moving Average (100) 43.48 Sell
Exponential Moving Average (200) 46.04 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 34.38 - -
R3 36.43 35.52 33.81 36.33 -
R2 35.52 34.73 33.63 35.46 -
R1 34.38 34.25 33.44 34.28 33.92
P 33.47 33.47 33.47 33.41 33.24
S1 32.33 32.68 33.06 32.23 31.87
S2 31.42 32.20 32.87 35.46 -
S3 30.28 31.42 32.69 30.17 -
S4 - - 32.12 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹34.10 ₹34.60 ₹32.55 ₹33.25 0.15% [₹0.05] 1,49,487
29-Mar-2023 ₹31.70 ₹34.25 ₹31.70 ₹33.20 4.57% [₹1.45] 2,55,947
28-Mar-2023 ₹34.15 ₹34.40 ₹31.40 ₹31.75 -6.48% [-₹2.20] 2,03,568
27-Mar-2023 ₹36.00 ₹36.20 ₹33.60 ₹33.95 -5.69% [-₹2.05] 1,10,944
24-Mar-2023 ₹36.40 ₹36.70 ₹35.70 ₹36.00 -1.10% [-₹0.40] 88,630
23-Mar-2023 ₹36.90 ₹37.65 ₹36.15 ₹36.40 -1.36% [-₹0.50] 1,08,956
22-Mar-2023 ₹37.20 ₹37.60 ₹36.75 ₹36.90 -0.54% [-₹0.20] 51,114
21-Mar-2023 ₹37.65 ₹38.00 ₹36.80 ₹37.10 -0.93% [-₹0.35] 63,479
20-Mar-2023 ₹38.20 ₹38.30 ₹36.25 ₹37.45 -0.40% [-₹0.15] 85,293
17-Mar-2023 ₹37.65 ₹38.00 ₹37.05 ₹37.60 0.53% [₹0.20] 67,424
16-Mar-2023 ₹38.25 ₹38.25 ₹36.50 ₹37.40 -0.80% [-₹0.30] 86,435
15-Mar-2023 ₹38.25 ₹38.70 ₹37.40 ₹37.70 -0.53% [-₹0.20] 1,04,800
14-Mar-2023 ₹39.75 ₹39.85 ₹37.75 ₹37.90 -3.56% [-₹1.40] 1,14,312
13-Mar-2023 ₹40.80 ₹41.15 ₹39.00 ₹39.30 -3.68% [-₹1.50] 77,612
10-Mar-2023 ₹40.55 ₹41.10 ₹40.15 ₹40.80 -0.85% [-₹0.35] 59,116
09-Mar-2023 ₹40.35 ₹42.40 ₹40.35 ₹41.15 1.86% [₹0.75] 1,27,144
08-Mar-2023 ₹40.50 ₹40.70 ₹39.90 ₹40.40 -0.37% [-₹0.15] 59,417
06-Mar-2023 ₹40.25 ₹41.50 ₹40.25 ₹40.55 -0.12% [-₹0.05] 73,041
03-Mar-2023 ₹40.00 ₹41.50 ₹39.70 ₹40.60 1.88% [₹0.75] 1,05,643
02-Mar-2023 ₹40.85 ₹41.10 ₹39.15 ₹39.85 -1.97% [-₹0.80] 1,03,684
01-Mar-2023 ₹39.80 ₹42.00 ₹39.35 ₹40.65 1.88% [₹0.75] 1,63,635
28-Feb-2023 ₹38.50 ₹42.00 ₹37.95 ₹39.90 2.57% [₹1.00] 1,81,178
27-Feb-2023 ₹38.95 ₹39.50 ₹38.10 ₹38.90 -2.63% [-₹1.05] 2,23,737
24-Feb-2023 ₹40.25 ₹41.25 ₹39.55 ₹39.95 -0.75% [-₹0.30] 78,214
23-Feb-2023 ₹41.25 ₹41.25 ₹40.10 ₹40.25 -1.95% [-₹0.80] 73,434
22-Feb-2023 ₹41.25 ₹41.70 ₹40.65 ₹41.05 -1.44% [-₹0.60] 64,407
21-Feb-2023 ₹41.45 ₹42.20 ₹41.45 ₹41.65 0.48% [₹0.20] 66,905
20-Feb-2023 ₹41.80 ₹42.65 ₹41.10 ₹41.45 -1.54% [-₹0.65] 87,125
17-Feb-2023 ₹41.80 ₹43.00 ₹41.50 ₹42.10 0.48% [₹0.20] 1,17,732
16-Feb-2023 ₹41.70 ₹42.50 ₹41.45 ₹41.90 -0.12% [-₹0.05] 67,727
15-Feb-2023 ₹42.05 ₹42.30 ₹41.60 ₹41.95 -0.36% [-₹0.15] 52,120
14-Feb-2023 ₹42.45 ₹42.70 ₹41.40 ₹42.10 -0.59% [-₹0.25] 49,344
13-Feb-2023 ₹42.80 ₹43.70 ₹41.90 ₹42.35 -0.82% [-₹0.35] 84,795
10-Feb-2023 ₹42.50 ₹42.95 ₹42.05 ₹42.70 0.35% [₹0.15] 77,453
09-Feb-2023 ₹42.95 ₹43.25 ₹42.20 ₹42.55 -0.93% [-₹0.40] 81,787
08-Feb-2023 ₹42.80 ₹43.20 ₹42.10 ₹42.95 2.02% [₹0.85] 95,157
07-Feb-2023 ₹43.85 ₹43.90 ₹41.50 ₹42.10 -1.75% [-₹0.75] 1,34,630
06-Feb-2023 ₹42.40 ₹43.50 ₹41.70 ₹42.85 1.30% [₹0.55] 1,34,306
03-Feb-2023 ₹44.00 ₹44.30 ₹41.00 ₹42.30 -2.98% [-₹1.30] 2,38,200
02-Feb-2023 ₹45.95 ₹46.10 ₹42.80 ₹43.60 -3.75% [-₹1.70] 1,92,713
01-Feb-2023 ₹46.95 ₹47.75 ₹44.80 ₹45.30 -2.27% [-₹1.05] 1,02,743
31-Jan-2023 ₹45.95 ₹46.80 ₹45.30 ₹46.35 1.53% [₹0.70] 85,235
30-Jan-2023 ₹45.60 ₹46.35 ₹45.05 ₹45.65 0.11% [₹0.05] 97,301
27-Jan-2023 ₹46.20 ₹46.75 ₹44.95 ₹45.60 -1.08% [-₹0.50] 1,32,482
25-Jan-2023 ₹48.60 ₹49.25 ₹44.95 ₹46.10 -4.46% [-₹2.15] 2,16,845
24-Jan-2023 ₹46.65 ₹50.25 ₹46.50 ₹48.25 3.88% [₹1.80] 5,39,648
23-Jan-2023 ₹47.30 ₹47.65 ₹46.00 ₹46.45 -1.38% [-₹0.65] 80,255
20-Jan-2023 ₹47.55 ₹47.60 ₹46.90 ₹47.10 -0.74% [-₹0.35] 68,765
19-Jan-2023 ₹47.65 ₹47.85 ₹47.05 ₹47.45 -0.42% [-₹0.20] 79,785
18-Jan-2023 ₹47.90 ₹48.30 ₹47.05 ₹47.65 0.21% [₹0.10] 86,747
17-Jan-2023 ₹47.55 ₹48.80 ₹47.10 ₹47.55 -0.52% [-₹0.25] 71,325
16-Jan-2023 ₹47.75 ₹48.25 ₹47.20 ₹47.80 0.10% [₹0.05] 81,905
13-Jan-2023 ₹48.80 ₹48.80 ₹47.40 ₹47.75 -1.75% [-₹0.85] 1,18,221
12-Jan-2023 ₹48.00 ₹49.25 ₹47.45 ₹48.60 1.67% [₹0.80] 2,70,356
11-Jan-2023 ₹47.75 ₹48.30 ₹47.35 ₹47.80 0.95% [₹0.45] 82,055
10-Jan-2023 ₹48.30 ₹48.40 ₹47.10 ₹47.35 -2.17% [-₹1.05] 78,089
09-Jan-2023 ₹48.50 ₹48.75 ₹48.00 ₹48.40 0.41% [₹0.20] 79,990
06-Jan-2023 ₹48.50 ₹48.70 ₹48.00 ₹48.20 0.10% [₹0.05] 88,954
05-Jan-2023 ₹48.20 ₹49.70 ₹47.70 ₹48.15 -0.41% [-₹0.20] 1,11,687
04-Jan-2023 ₹49.50 ₹49.80 ₹48.00 ₹48.35 -2.13% [-₹1.05] 1,10,774
03-Jan-2023 ₹49.40 ₹49.85 ₹49.10 ₹49.40 0.61% [₹0.30] 1,23,357
02-Jan-2023 ₹48.55 ₹50.30 ₹48.35 ₹49.10 1.34% [₹0.65] 1,49,408
30-Dec-2022 ₹48.90 ₹49.90 ₹48.00 ₹48.45 -0.41% [-₹0.20] 1,38,037
29-Dec-2022 ₹49.00 ₹49.00 ₹48.00 ₹48.65 -0.71% [-₹0.35] 1,13,885
28-Dec-2022 ₹48.25 ₹49.30 ₹48.20 ₹49.00 0.72% [₹0.35] 1,33,296
27-Dec-2022 ₹48.40 ₹48.95 ₹47.25 ₹48.65 3.07% [₹1.45] 1,76,155
26-Dec-2022 ₹45.10 ₹47.40 ₹45.10 ₹47.20 4.66% [₹2.10] 2,11,690
23-Dec-2022 ₹48.10 ₹48.35 ₹44.50 ₹45.10 -6.24% [-₹3.00] 2,77,990
22-Dec-2022 ₹49.30 ₹50.10 ₹46.95 ₹48.10 -2.34% [-₹1.15] 2,64,416
21-Dec-2022 ₹51.85 ₹52.50 ₹48.10 ₹49.25 -4.37% [-₹2.25] 2,68,346
20-Dec-2022 ₹52.35 ₹53.15 ₹51.05 ₹51.50 -0.77% [-₹0.40] 1,68,868
19-Dec-2022 ₹53.25 ₹54.10 ₹50.65 ₹51.90 -3.98% [-₹2.15] 2,51,465
16-Dec-2022 ₹53.00 ₹56.60 ₹53.00 ₹54.05 1.98% [₹1.05] 9,33,290
15-Dec-2022 ₹52.55 ₹54.50 ₹52.55 ₹53.00 0.57% [₹0.30] 3,32,863
14-Dec-2022 ₹54.40 ₹54.80 ₹52.35 ₹52.70 -1.86% [-₹1.00] 3,22,690
13-Dec-2022 ₹50.50 ₹54.75 ₹50.50 ₹53.70 7.72% [₹3.85] 13,77,689
12-Dec-2022 ₹48.90 ₹50.50 ₹48.65 ₹49.85 1.94% [₹0.95] 1,42,182
09-Dec-2022 ₹50.20 ₹50.50 ₹48.25 ₹48.90 -2.00% [-₹1.00] 2,26,551
08-Dec-2022 ₹52.50 ₹52.50 ₹49.45 ₹49.90 -3.48% [-₹1.80] 1,93,892
07-Dec-2022 ₹52.95 ₹53.40 ₹51.20 ₹51.70 -1.62% [-₹0.85] 1,97,075
06-Dec-2022 ₹51.05 ₹54.30 ₹50.60 ₹52.55 2.94% [₹1.50] 7,94,062
05-Dec-2022 ₹49.00 ₹52.40 ₹49.00 ₹51.05 3.97% [₹1.95] 4,09,933
02-Dec-2022 ₹48.10 ₹49.40 ₹48.10 ₹49.10 -0.30% [-₹0.15] 89,018
01-Dec-2022 ₹48.85 ₹49.95 ₹48.75 ₹49.25 0.82% [₹0.40] 99,037
30-Nov-2022 ₹49.00 ₹50.35 ₹48.30 ₹48.85 -1.01% [-₹0.50] 1,17,311
29-Nov-2022 ₹48.50 ₹50.50 ₹48.50 ₹49.35 1.65% [₹0.80] 1,77,109
28-Nov-2022 ₹48.50 ₹49.55 ₹48.00 ₹48.55 -0.21% [-₹0.10] 1,29,144
25-Nov-2022 ₹48.70 ₹49.50 ₹48.20 ₹48.65 -0.92% [-₹0.45] 1,48,098
24-Nov-2022 ₹48.00 ₹54.00 ₹47.10 ₹49.10 2.51% [₹1.20] 3,17,907
23-Nov-2022 ₹47.15 ₹48.90 ₹46.55 ₹47.90 2.24% [₹1.05] 1,29,802
22-Nov-2022 ₹46.30 ₹47.80 ₹46.30 ₹46.85 0.21% [₹0.10] 1,01,888
21-Nov-2022 ₹47.40 ₹48.15 ₹45.30 ₹46.75 -1.16% [-₹0.55] 1,15,252
18-Nov-2022 ₹48.00 ₹49.10 ₹45.50 ₹47.30 -1.36% [-₹0.65] 1,14,216
17-Nov-2022 ₹48.40 ₹48.50 ₹47.65 ₹47.95 -0.93% [-₹0.45] 80,519
14-Nov-2022 ₹50.00 ₹50.00 ₹49.55 ₹49.75 0.10% [₹0.05] 70,696
11-Nov-2022 ₹51.90 ₹51.90 ₹49.60 ₹49.70 -0.60% [-₹0.30] 1,17,428
10-Nov-2022 ₹50.35 ₹52.00 ₹49.60 ₹50.00 -0.70% [-₹0.35] 2,22,743
09-Nov-2022 ₹51.05 ₹51.50 ₹50.05 ₹50.35 -1.37% [-₹0.70] 1,01,535
07-Nov-2022 ₹52.00 ₹52.05 ₹50.00 ₹51.05 1.19% [₹0.60] 83,244
04-Nov-2022 ₹50.70 ₹51.05 ₹50.30 ₹50.45 -0.30% [-₹0.15] 53,629
03-Nov-2022 ₹50.85 ₹51.80 ₹50.15 ₹50.60 -0.30% [-₹0.15] 88,371
31-Oct-2022 ₹50.75 ₹50.95 ₹49.70 ₹49.85 -0.89% [-₹0.45] 67,490
27-Oct-2022 ₹49.90 ₹50.75 ₹49.55 ₹49.85 0.30% [₹0.15] 90,230
25-Oct-2022 ₹50.20 ₹50.40 ₹49.05 ₹49.70 -0.80% [-₹0.40] 75,365
24-Oct-2022 ₹50.30 ₹50.75 ₹49.40 ₹50.10 -0.10% [-₹0.05] 38,474
20-Oct-2022 ₹50.00 ₹51.35 ₹49.85 ₹50.05 0.00% [₹0.00] 96,684
19-Oct-2022 ₹51.15 ₹51.80 ₹49.60 ₹50.05 -1.67% [-₹0.85] 1,33,731
18-Oct-2022 ₹52.50 ₹52.50 ₹50.60 ₹50.90 0.30% [₹0.15] 90,500
17-Oct-2022 ₹52.00 ₹53.10 ₹50.30 ₹50.75 -2.40% [-₹1.25] 1,19,556
14-Oct-2022 ₹51.80 ₹54.90 ₹51.00 ₹52.00 2.87% [₹1.45] 5,84,680
13-Oct-2022 ₹51.60 ₹51.75 ₹50.20 ₹50.55 -1.17% [-₹0.60] 54,843
12-Oct-2022 ₹53.00 ₹53.00 ₹50.50 ₹51.15 -0.49% [-₹0.25] 88,867
11-Oct-2022 ₹51.40 ₹53.75 ₹51.00 ₹51.40 -1.06% [-₹0.55] 1,87,453
10-Oct-2022 ₹51.20 ₹52.65 ₹51.20 ₹51.95 -0.67% [-₹0.35] 96,395
07-Oct-2022 ₹51.90 ₹53.15 ₹51.60 ₹52.30 0.77% [₹0.40] 1,54,823
06-Oct-2022 ₹51.80 ₹53.00 ₹51.50 ₹51.90 1.57% [₹0.80] 1,95,428
04-Oct-2022 ₹51.10 ₹51.90 ₹50.50 ₹51.10 1.49% [₹0.75] 97,445
03-Oct-2022 ₹51.40 ₹51.40 ₹50.00 ₹50.35 -0.79% [-₹0.40] 69,490
30-Sep-2022 ₹50.10 ₹51.50 ₹50.00 ₹50.75 1.30% [₹0.65] 78,334
29-Sep-2022 ₹51.00 ₹52.00 ₹50.00 ₹50.10 -0.20% [-₹0.10] 1,15,684
28-Sep-2022 ₹50.00 ₹51.80 ₹49.50 ₹50.20 -0.30% [-₹0.15] 1,18,705
26-Sep-2022 ₹52.65 ₹52.65 ₹49.15 ₹49.55 -5.89% [-₹3.10] 1,73,923
23-Sep-2022 ₹55.00 ₹55.00 ₹52.05 ₹52.65 -3.31% [-₹1.80] 89,755
22-Sep-2022 ₹55.00 ₹55.80 ₹54.15 ₹54.45 -0.18% [-₹0.10] 99,697
21-Sep-2022 ₹55.15 ₹56.30 ₹54.10 ₹54.55 -1.53% [-₹0.85] 1,30,944
20-Sep-2022 ₹56.00 ₹56.60 ₹55.15 ₹55.40 -0.27% [-₹0.15] 1,67,867
19-Sep-2022 ₹56.00 ₹57.00 ₹55.30 ₹55.55 -1.24% [-₹0.70] 1,92,390
16-Sep-2022 ₹56.00 ₹58.90 ₹55.75 ₹56.25 -0.62% [-₹0.35] 4,38,075
15-Sep-2022 ₹57.40 ₹58.10 ₹56.00 ₹56.60 -0.18% [-₹0.10] 2,04,046
14-Sep-2022 ₹57.00 ₹58.00 ₹56.50 ₹56.70 -3.16% [-₹1.85] 2,41,446
13-Sep-2022 ₹59.25 ₹60.45 ₹58.20 ₹58.55 -1.18% [-₹0.70] 6,43,926
12-Sep-2022 ₹54.60 ₹62.70 ₹54.60 ₹59.25 8.72% [₹4.75] 21,95,365
09-Sep-2022 ₹56.60 ₹57.00 ₹53.90 ₹54.50 -2.68% [-₹1.50] 2,32,559
08-Sep-2022 ₹55.95 ₹58.80 ₹55.05 ₹56.00 0.36% [₹0.20] 6,38,601
07-Sep-2022 ₹53.10 ₹57.50 ₹53.10 ₹55.80 2.86% [₹1.55] 4,36,894
06-Sep-2022 ₹55.15 ₹55.95 ₹54.05 ₹54.25 -1.54% [-₹0.85] 1,81,502
05-Sep-2022 ₹55.50 ₹56.30 ₹54.40 ₹55.10 -0.72% [-₹0.40] 2,31,790
02-Sep-2022 ₹55.60 ₹57.30 ₹55.00 ₹55.50 0.63% [₹0.35] 3,62,627
01-Sep-2022 ₹57.20 ₹57.90 ₹54.85 ₹55.15 -4.75% [-₹2.75] 5,66,905
30-Aug-2022 ₹59.60 ₹60.70 ₹57.35 ₹57.90 -1.11% [-₹0.65] 6,40,403
29-Aug-2022 ₹54.30 ₹61.90 ₹52.40 ₹58.55 3.17% [₹1.80] 18,30,201
26-Aug-2022 ₹60.40 ₹64.20 ₹56.30 ₹56.75 -0.53% [-₹0.30] 45,58,631
25-Aug-2022 ₹49.90 ₹57.05 ₹49.50 ₹57.05 19.98% [₹9.50] 20,38,342
24-Aug-2022 ₹48.50 ₹49.00 ₹47.05 ₹47.55 1.93% [₹0.90] 3,79,213
23-Aug-2022 ₹45.60 ₹48.00 ₹45.50 ₹46.65 2.53% [₹1.15] 3,92,667
22-Aug-2022 ₹46.45 ₹47.10 ₹45.00 ₹45.50 -3.91% [-₹1.85] 1,67,381
19-Aug-2022 ₹47.00 ₹48.90 ₹47.00 ₹47.35 2.38% [₹1.10] 5,07,400
18-Aug-2022 ₹45.75 ₹46.80 ₹45.55 ₹46.25 0.22% [₹0.10] 1,64,894
17-Aug-2022 ₹45.65 ₹46.90 ₹45.15 ₹46.15 2.10% [₹0.95] 1,66,429
16-Aug-2022 ₹45.55 ₹46.10 ₹45.00 ₹45.20 -0.55% [-₹0.25] 85,961
12-Aug-2022 ₹45.05 ₹47.00 ₹45.05 ₹45.45 0.89% [₹0.40] 2,44,500
11-Aug-2022 ₹45.85 ₹45.85 ₹44.60 ₹45.05 -0.55% [-₹0.25] 85,875
10-Aug-2022 ₹46.00 ₹46.50 ₹45.20 ₹45.30 -1.52% [-₹0.70] 1,41,277
05-Aug-2022 ₹45.00 ₹45.75 ₹44.30 ₹44.70 -0.89% [-₹0.40] 1,03,655
04-Aug-2022 ₹45.50 ₹46.95 ₹44.80 ₹45.10 -1.20% [-₹0.55] 1,70,531
03-Aug-2022 ₹45.90 ₹46.00 ₹44.90 ₹45.65 0.00% [₹0.00] 1,12,502
02-Aug-2022 ₹45.00 ₹46.20 ₹44.40 ₹45.65 0.88% [₹0.40] 2,12,845
01-Aug-2022 ₹44.90 ₹45.55 ₹44.10 ₹45.25 0.89% [₹0.40] 1,62,411
29-Jul-2022 ₹44.45 ₹45.05 ₹43.90 ₹44.85 0.90% [₹0.40] 1,02,229
28-Jul-2022 ₹44.40 ₹45.50 ₹43.55 ₹44.45 1.02% [₹0.45] 1,37,019
27-Jul-2022 ₹44.35 ₹44.70 ₹43.60 ₹44.00 -0.68% [-₹0.30] 60,759
26-Jul-2022 ₹45.60 ₹45.65 ₹44.10 ₹44.30 -1.88% [-₹0.85] 72,268
25-Jul-2022 ₹46.60 ₹46.60 ₹44.25 ₹45.15 -1.95% [-₹0.90] 67,159
22-Jul-2022 ₹45.30 ₹46.85 ₹45.30 ₹46.05 0.77% [₹0.35] 2,96,799
21-Jul-2022 ₹46.00 ₹46.50 ₹45.30 ₹45.70 -0.33% [-₹0.15] 64,555
20-Jul-2022 ₹46.00 ₹47.00 ₹45.70 ₹45.85 1.10% [₹0.50] 1,57,414
19-Jul-2022 ₹45.40 ₹46.70 ₹44.90 ₹45.35 0.67% [₹0.30] 1,28,294
18-Jul-2022 ₹44.50 ₹45.45 ₹44.00 ₹45.05 2.50% [₹1.10] 80,090
15-Jul-2022 ₹44.10 ₹44.90 ₹43.50 ₹43.95 -1.01% [-₹0.45] 61,010
14-Jul-2022 ₹44.55 ₹45.20 ₹44.00 ₹44.40 -0.11% [-₹0.05] 73,132
13-Jul-2022 ₹44.20 ₹45.35 ₹44.20 ₹44.45 -1.11% [-₹0.50] 45,012
12-Jul-2022 ₹45.00 ₹45.80 ₹44.50 ₹44.95 -0.77% [-₹0.35] 64,387
11-Jul-2022 ₹44.00 ₹46.00 ₹43.50 ₹45.30 2.84% [₹1.25] 1,23,076
08-Jul-2022 ₹44.10 ₹44.80 ₹43.60 ₹44.05 0.34% [₹0.15] 70,298
07-Jul-2022 ₹43.45 ₹44.70 ₹43.00 ₹43.90 1.50% [₹0.65] 85,775
06-Jul-2022 ₹43.20 ₹44.70 ₹42.40 ₹43.25 -1.14% [-₹0.50] 84,539
05-Jul-2022 ₹44.20 ₹44.65 ₹43.50 ₹43.75 -0.79% [-₹0.35] 50,403
04-Jul-2022 ₹43.90 ₹45.00 ₹43.00 ₹44.10 0.46% [₹0.20] 88,563
01-Jul-2022 ₹44.20 ₹44.70 ₹42.40 ₹43.90 -0.90% [-₹0.40] 1,04,476
30-Jun-2022 ₹45.65 ₹46.20 ₹43.90 ₹44.30 -2.85% [-₹1.30] 94,080
29-Jun-2022 ₹45.90 ₹47.50 ₹45.25 ₹45.60 -0.44% [-₹0.20] 2,00,679
28-Jun-2022 ₹45.20 ₹47.20 ₹44.40 ₹45.80 1.66% [₹0.75] 2,36,892
27-Jun-2022 ₹45.00 ₹45.70 ₹44.75 ₹45.05 2.39% [₹1.05] 76,610
24-Jun-2022 ₹43.90 ₹44.70 ₹43.00 ₹44.00 1.50% [₹0.65] 89,065
22-Jun-2022 ₹43.50 ₹45.00 ₹42.30 ₹43.10 -0.92% [-₹0.40] 1,83,246
21-Jun-2022 ₹40.00 ₹44.65 ₹40.00 ₹43.50 11.40% [₹4.45] 2,96,174
20-Jun-2022 ₹45.50 ₹46.00 ₹36.00 ₹39.05 -13.22% [-₹5.95] 4,96,562
17-Jun-2022 ₹45.15 ₹46.45 ₹44.00 ₹45.00 -2.39% [-₹1.10] 1,10,146
16-Jun-2022 ₹49.20 ₹49.75 ₹45.15 ₹46.10 -4.65% [-₹2.25] 1,60,197
15-Jun-2022 ₹47.55 ₹49.05 ₹47.55 ₹48.35 2.44% [₹1.15] 1,20,460
14-Jun-2022 ₹47.80 ₹49.15 ₹46.55 ₹47.20 -1.26% [-₹0.60] 2,79,885
13-Jun-2022 ₹49.05 ₹50.20 ₹47.45 ₹47.80 -5.25% [-₹2.65] 3,09,720
10-Jun-2022 ₹52.95 ₹53.70 ₹50.10 ₹50.45 -5.70% [-₹3.05] 4,13,808
09-Jun-2022 ₹54.90 ₹56.90 ₹53.10 ₹53.50 -1.38% [-₹0.75] 5,53,230
08-Jun-2022 ₹56.60 ₹61.35 ₹53.80 ₹54.25 -4.41% [-₹2.50] 17,76,040
07-Jun-2022 ₹49.20 ₹58.80 ₹48.75 ₹56.75 15.82% [₹7.75] 28,48,911
06-Jun-2022 ₹48.20 ₹50.00 ₹48.20 ₹49.00 1.45% [₹0.70] 90,620
03-Jun-2022 ₹49.60 ₹50.10 ₹48.00 ₹48.30 -2.03% [-₹1.00] 88,332
02-Jun-2022 ₹49.00 ₹50.20 ₹49.00 ₹49.30 -0.10% [-₹0.05] 85,047
01-Jun-2022 ₹49.00 ₹51.00 ₹48.60 ₹49.35 -0.10% [-₹0.05] 1,56,880
31-May-2022 ₹48.00 ₹52.00 ₹47.35 ₹49.40 3.13% [₹1.50] 4,36,101
30-May-2022 ₹47.95 ₹50.50 ₹47.00 ₹47.90 2.13% [₹1.00] 2,55,552
27-May-2022 ₹47.60 ₹48.40 ₹45.75 ₹46.90 -1.16% [-₹0.55] 1,45,555
26-May-2022 ₹47.45 ₹48.30 ₹45.00 ₹47.45 0.85% [₹0.40] 1,39,220
25-May-2022 ₹49.00 ₹49.95 ₹47.00 ₹47.05 -3.98% [-₹1.95] 1,05,462
24-May-2022 ₹50.00 ₹50.15 ₹48.20 ₹49.00 -0.71% [-₹0.35] 1,05,747
23-May-2022 ₹50.95 ₹51.50 ₹49.00 ₹49.35 -2.76% [-₹1.40] 1,10,703
20-May-2022 ₹49.80 ₹52.90 ₹49.70 ₹50.75 2.73% [₹1.35] 2,35,149
19-May-2022 ₹49.65 ₹50.65 ₹49.00 ₹49.40 -3.80% [-₹1.95] 1,14,494
18-May-2022 ₹51.40 ₹52.60 ₹50.45 ₹51.35 0.79% [₹0.40] 2,70,845
17-May-2022 ₹49.80 ₹51.75 ₹48.70 ₹50.95 5.71% [₹2.75] 2,56,406
16-May-2022 ₹48.20 ₹49.80 ₹48.00 ₹48.20 0.10% [₹0.05] 93,922
13-May-2022 ₹47.25 ₹49.90 ₹47.25 ₹48.15 2.67% [₹1.25] 1,91,588
12-May-2022 ₹48.00 ₹49.85 ₹46.50 ₹46.90 -1.68% [-₹0.80] 2,25,698
11-May-2022 ₹51.00 ₹52.00 ₹47.10 ₹47.70 -5.64% [-₹2.85] 2,66,599
10-May-2022 ₹51.70 ₹54.80 ₹50.00 ₹50.55 -2.51% [-₹1.30] 2,92,696
09-May-2022 ₹53.50 ₹53.65 ₹51.10 ₹51.85 -3.71% [-₹2.00] 1,53,237
06-May-2022 ₹55.00 ₹55.30 ₹52.80 ₹53.85 -3.58% [-₹2.00] 2,02,210
05-May-2022 ₹56.45 ₹58.40 ₹55.00 ₹55.85 0.72% [₹0.40] 2,63,909
04-May-2022 ₹58.50 ₹60.00 ₹54.30 ₹55.45 -4.64% [-₹2.70] 3,96,816
02-May-2022 ₹60.30 ₹60.90 ₹57.00 ₹58.15 -4.12% [-₹2.50] 3,30,374
29-Apr-2022 ₹61.95 ₹63.30 ₹60.10 ₹60.65 0.41% [₹0.25] 5,57,356
28-Apr-2022 ₹65.30 ₹67.45 ₹60.00 ₹60.40 -6.14% [-₹3.95] 8,41,016
27-Apr-2022 ₹64.00 ₹67.80 ₹62.70 ₹64.35 -0.08% [-₹0.05] 7,61,901
26-Apr-2022 ₹69.60 ₹70.00 ₹63.45 ₹64.40 -5.29% [-₹3.60] 10,14,979
25-Apr-2022 ₹63.00 ₹72.30 ₹62.65 ₹68.00 6.75% [₹4.30] 41,97,398
22-Apr-2022 ₹66.45 ₹70.65 ₹62.35 ₹63.70 -2.60% [-₹1.70] 44,52,640
21-Apr-2022 ₹54.10 ₹65.40 ₹54.10 ₹65.40 20.00% [₹10.90] 30,74,203
20-Apr-2022 ₹54.45 ₹56.80 ₹54.00 ₹54.50 1.02% [₹0.55] 1,94,505
19-Apr-2022 ₹57.50 ₹58.00 ₹52.50 ₹53.95 -4.93% [-₹2.80] 3,79,525
18-Apr-2022 ₹56.00 ₹59.50 ₹54.85 ₹56.75 2.90% [₹1.60] 6,90,603
13-Apr-2022 ₹55.55 ₹57.20 ₹54.75 ₹55.15 0.46% [₹0.25] 2,35,189
12-Apr-2022 ₹56.50 ₹57.30 ₹54.30 ₹54.90 -3.09% [-₹1.75] 2,55,972
11-Apr-2022 ₹55.05 ₹58.70 ₹54.55 ₹56.65 3.85% [₹2.10] 7,21,264
08-Apr-2022 ₹56.35 ₹57.40 ₹54.30 ₹54.55 -2.24% [-₹1.25] 5,77,181
07-Apr-2022 ₹51.20 ₹59.20 ₹50.75 ₹55.80 10.60% [₹5.35] 20,07,675
06-Apr-2022 ₹49.50 ₹51.70 ₹48.95 ₹50.45 1.71% [₹0.85] 3,57,728
05-Apr-2022 ₹48.60 ₹51.75 ₹48.60 ₹49.60 2.37% [₹1.15] 3,56,187
04-Apr-2022 ₹48.70 ₹48.90 ₹47.50 ₹48.45 0.21% [₹0.10] 1,60,815
01-Apr-2022 ₹46.30 ₹49.30 ₹45.90 ₹48.35 4.77% [₹2.20] 2,00,758
31-Mar-2022 ₹46.75 ₹47.50 ₹46.00 ₹46.15 -0.54% [-₹0.25] 1,28,150
30-Mar-2022 ₹46.35 ₹46.80 ₹45.80 ₹46.40 1.42% [₹0.65] 1,36,867
29-Mar-2022 ₹47.00 ₹49.50 ₹45.30 ₹45.75 -2.87% [-₹1.35] 4,23,169
28-Mar-2022 ₹48.00 ₹49.00 ₹46.85 ₹47.10 -3.09% [-₹1.50] 1,40,688
25-Mar-2022 ₹49.90 ₹49.90 ₹48.25 ₹48.60 -1.32% [-₹0.65] 1,66,322
24-Mar-2022 ₹49.00 ₹50.65 ₹48.80 ₹49.25 0.41% [₹0.20] 1,61,299
23-Mar-2022 ₹51.00 ₹51.45 ₹48.20 ₹49.05 -2.58% [-₹1.30] 2,52,386
22-Mar-2022 ₹53.20 ₹53.30 ₹50.10 ₹50.35 -4.28% [-₹2.25] 2,43,613
21-Mar-2022 ₹52.65 ₹53.70 ₹50.75 ₹52.60 4.37% [₹2.20] 6,42,265
17-Mar-2022 ₹46.00 ₹50.40 ₹46.00 ₹50.40 9.92% [₹4.55] 1,87,440
16-Mar-2022 ₹46.40 ₹47.50 ₹45.50 ₹45.85 -1.29% [-₹0.60] 2,30,281
15-Mar-2022 ₹48.30 ₹48.90 ₹46.00 ₹46.45 -4.13% [-₹2.00] 1,44,108
14-Mar-2022 ₹50.00 ₹50.40 ₹47.85 ₹48.45 -2.61% [-₹1.30] 1,28,187
11-Mar-2022 ₹50.50 ₹51.60 ₹49.00 ₹49.75 -0.50% [-₹0.25] 1,44,512
10-Mar-2022 ₹52.90 ₹53.15 ₹49.50 ₹50.00 -4.12% [-₹2.15] 2,47,801
09-Mar-2022 ₹52.90 ₹55.80 ₹51.30 ₹52.15 1.16% [₹0.60] 5,94,750
08-Mar-2022 ₹47.00 ₹51.55 ₹47.00 ₹51.55 9.91% [₹4.65] 2,50,834
04-Mar-2022 ₹47.50 ₹47.50 ₹45.10 ₹45.45 -4.62% [-₹2.20] 82,951
03-Mar-2022 ₹46.85 ₹48.70 ₹46.80 ₹47.65 3.47% [₹1.60] 2,22,315
02-Mar-2022 ₹43.00 ₹46.50 ₹43.00 ₹46.05 7.22% [₹3.10] 2,35,933
28-Feb-2022 ₹42.55 ₹43.75 ₹41.00 ₹42.95 0.94% [₹0.40] 1,17,512
25-Feb-2022 ₹42.15 ₹44.65 ₹41.45 ₹42.55 1.19% [₹0.50] 2,25,899
24-Feb-2022 ₹44.05 ₹46.05 ₹42.00 ₹42.05 -9.86% [-₹4.60] 1,96,762
23-Feb-2022 ₹45.90 ₹47.20 ₹45.85 ₹46.65 1.97% [₹0.90] 59,609
22-Feb-2022 ₹46.20 ₹47.20 ₹44.90 ₹45.75 -3.07% [-₹1.45] 89,917
21-Feb-2022 ₹45.20 ₹51.50 ₹44.90 ₹47.20 0.00% [₹0.00] 1,59,053
18-Feb-2022 ₹48.00 ₹48.80 ₹47.00 ₹47.20 -2.38% [-₹1.15] 75,460
17-Feb-2022 ₹49.00 ₹50.20 ₹48.00 ₹48.35 -1.12% [-₹0.55] 80,478
16-Feb-2022 ₹50.80 ₹50.80 ₹48.50 ₹48.90 0.72% [₹0.35] 93,874
15-Feb-2022 ₹46.05 ₹49.60 ₹46.05 ₹48.55 2.64% [₹1.25] 1,76,433
14-Feb-2022 ₹52.50 ₹52.95 ₹46.85 ₹47.30 -9.13% [-₹4.75] 2,39,743
11-Feb-2022 ₹51.50 ₹53.60 ₹51.50 ₹52.05 -0.29% [-₹0.15] 1,27,943
10-Feb-2022 ₹54.00 ₹54.15 ₹51.70 ₹52.20 -3.87% [-₹2.10] 3,51,671
09-Feb-2022 ₹56.90 ₹57.35 ₹52.70 ₹54.30 -3.89% [-₹2.20] 2,69,255
08-Feb-2022 ₹58.90 ₹59.75 ₹55.60 ₹56.50 1.80% [₹1.00] 10,65,621
07-Feb-2022 ₹53.00 ₹56.00 ₹52.00 ₹55.50 7.04% [₹3.65] 8,94,233
04-Feb-2022 ₹51.05 ₹52.95 ₹49.60 ₹51.85 2.67% [₹1.35] 2,97,129
03-Feb-2022 ₹50.70 ₹51.75 ₹49.10 ₹50.50 1.20% [₹0.60] 2,01,887
02-Feb-2022 ₹48.80 ₹50.25 ₹47.50 ₹49.90 4.18% [₹2.00] 2,61,629
01-Feb-2022 ₹47.95 ₹48.60 ₹46.25 ₹47.90 0.42% [₹0.20] 68,654
31-Jan-2022 ₹49.20 ₹49.20 ₹47.40 ₹47.70 -0.62% [-₹0.30] 57,048
28-Jan-2022 ₹47.85 ₹49.00 ₹47.50 ₹48.00 1.37% [₹0.65] 76,020
27-Jan-2022 ₹46.00 ₹49.20 ₹45.80 ₹47.35 0.96% [₹0.45] 1,82,056
25-Jan-2022 ₹45.50 ₹47.40 ₹44.85 ₹46.90 2.51% [₹1.15] 82,680
24-Jan-2022 ₹47.40 ₹47.50 ₹45.25 ₹45.75 -3.89% [-₹1.85] 1,23,781
21-Jan-2022 ₹50.00 ₹50.00 ₹47.30 ₹47.60 -4.23% [-₹2.10] 1,63,686
20-Jan-2022 ₹50.55 ₹51.30 ₹49.50 ₹49.70 -1.49% [-₹0.75] 1,10,925
19-Jan-2022 ₹51.45 ₹51.45 ₹49.70 ₹50.45 -0.69% [-₹0.35] 1,61,145
18-Jan-2022 ₹51.00 ₹52.55 ₹49.10 ₹50.80 1.40% [₹0.70] 3,43,077
17-Jan-2022 ₹50.40 ₹51.00 ₹49.70 ₹50.10 1.11% [₹0.55] 1,30,041
14-Jan-2022 ₹49.70 ₹50.10 ₹49.10 ₹49.55 -1.49% [-₹0.75] 1,29,082
13-Jan-2022 ₹52.30 ₹53.50 ₹48.70 ₹50.30 -1.66% [-₹0.85] 3,99,537
12-Jan-2022 ₹50.00 ₹52.85 ₹49.95 ₹51.15 1.49% [₹0.75] 1,23,893
11-Jan-2022 ₹52.60 ₹52.75 ₹50.25 ₹50.40 -4.64% [-₹2.45] 2,13,356
10-Jan-2022 ₹54.40 ₹54.40 ₹52.40 ₹52.85 -0.56% [-₹0.30] 1,71,908
07-Jan-2022 ₹54.45 ₹54.45 ₹52.35 ₹53.15 2.41% [₹1.25] 6,34,977
06-Jan-2022 ₹48.30 ₹51.90 ₹48.30 ₹51.90 4.95% [₹2.45] 3,14,330
05-Jan-2022 ₹49.95 ₹50.40 ₹48.15 ₹49.45 -0.40% [-₹0.20] 1,16,841
04-Jan-2022 ₹52.95 ₹53.40 ₹49.10 ₹49.65 -3.87% [-₹2.00] 2,27,976