Omax Autos Limited [OMAXAUTO]

31-Mar-2023
Open : ₹40.75
High : ₹40.80
Low : ₹39.45
Close : ₹39.60
1.54% [₹0.60]

Moving Average

NameValueAction
Simple Moving Average (9) 42.04 Sell
Simple Moving Average (21) 46.10 Sell
Simple Moving Average (25) 48.57 Sell
Simple Moving Average (50) 53.52 Sell
Simple Moving Average (100) 61.26 Sell
Simple Moving Average (200) 56.71 Sell
NameValueAction
Exponential Moving Average (9) 42.03 Sell
Exponential Moving Average (21) 46.15 Sell
Exponential Moving Average (25) 47.27 Sell
Exponential Moving Average (50) 52.08 Sell
Exponential Moving Average (100) 55.61 Sell
Exponential Moving Average (200) 55.58 Sell

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 40.34 - -
R3 41.80 41.30 39.97 41.62 -
R2 41.30 40.78 39.85 41.21 -
R1 40.45 40.47 39.72 40.27 40.20
P 39.95 39.95 39.95 39.86 39.83
S1 39.10 39.43 39.48 38.92 38.85
S2 38.60 39.12 39.35 41.21 -
S3 37.75 38.60 39.23 37.58 -
S4 - - 38.86 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹40.75 ₹40.80 ₹39.45 ₹39.60 1.54% [₹0.60] 62,829
29-Mar-2023 ₹39.35 ₹41.40 ₹38.75 ₹39.00 -1.14% [-₹0.45] 40,781
28-Mar-2023 ₹41.50 ₹41.70 ₹39.35 ₹39.45 -4.71% [-₹1.95] 57,939
27-Mar-2023 ₹43.60 ₹43.65 ₹41.30 ₹41.40 -4.61% [-₹2.00] 36,394
24-Mar-2023 ₹45.35 ₹45.35 ₹43.00 ₹43.40 -2.14% [-₹0.95] 13,330
23-Mar-2023 ₹43.45 ₹45.45 ₹43.30 ₹44.35 1.37% [₹0.60] 18,525
22-Mar-2023 ₹43.60 ₹44.65 ₹43.40 ₹43.75 0.81% [₹0.35] 8,294
21-Mar-2023 ₹44.45 ₹45.35 ₹42.45 ₹43.40 -1.36% [-₹0.60] 22,881
20-Mar-2023 ₹45.80 ₹47.05 ₹43.75 ₹44.00 -4.24% [-₹1.95] 23,078
17-Mar-2023 ₹47.45 ₹48.15 ₹45.05 ₹45.95 -2.34% [-₹1.10] 27,132
16-Mar-2023 ₹45.15 ₹47.45 ₹44.90 ₹47.05 2.39% [₹1.10] 45,659
15-Mar-2023 ₹47.20 ₹47.80 ₹44.85 ₹45.95 0.00% [₹0.00] 21,880
14-Mar-2023 ₹48.20 ₹48.20 ₹45.65 ₹45.95 -4.37% [-₹2.10] 67,950
13-Mar-2023 ₹51.95 ₹51.95 ₹48.05 ₹48.05 -4.95% [-₹2.50] 42,048
10-Mar-2023 ₹49.35 ₹51.40 ₹49.35 ₹50.55 0.00% [₹0.00] 17,723
09-Mar-2023 ₹51.80 ₹52.50 ₹50.05 ₹50.55 -1.94% [-₹1.00] 24,251
08-Mar-2023 ₹50.80 ₹52.35 ₹50.70 ₹51.55 1.48% [₹0.75] 14,691
06-Mar-2023 ₹50.25 ₹51.65 ₹50.25 ₹50.80 1.09% [₹0.55] 19,925
03-Mar-2023 ₹51.95 ₹52.50 ₹50.05 ₹50.25 -2.05% [-₹1.05] 12,282
02-Mar-2023 ₹53.35 ₹53.35 ₹51.20 ₹51.30 -0.87% [-₹0.45] 9,279
01-Mar-2023 ₹50.45 ₹51.85 ₹49.00 ₹51.75 4.76% [₹2.35] 21,662
28-Feb-2023 ₹49.30 ₹49.75 ₹47.50 ₹49.40 2.38% [₹1.15] 11,541
11-Jan-2023 ₹64.70 ₹66.50 ₹63.10 ₹64.15 -0.93% [-₹0.60] 81,612
10-Jan-2023 ₹68.85 ₹68.85 ₹64.10 ₹64.75 -4.57% [-₹3.10] 1,06,365
09-Jan-2023 ₹67.80 ₹70.65 ₹67.40 ₹67.85 0.67% [₹0.45] 1,97,708
06-Jan-2023 ₹64.90 ₹70.65 ₹64.30 ₹67.40 5.15% [₹3.30] 7,77,102
05-Jan-2023 ₹67.00 ₹67.20 ₹63.35 ₹64.10 -3.03% [-₹2.00] 88,838
04-Jan-2023 ₹68.35 ₹69.45 ₹64.30 ₹66.10 -3.01% [-₹2.05] 2,93,045
03-Jan-2023 ₹70.50 ₹71.50 ₹67.05 ₹68.15 2.17% [₹1.45] 10,76,419
02-Jan-2023 ₹56.65 ₹66.70 ₹55.90 ₹66.70 19.96% [₹11.10] 9,92,418
30-Dec-2022 ₹56.35 ₹56.90 ₹55.00 ₹55.60 -0.71% [-₹0.40] 30,265
29-Dec-2022 ₹57.60 ₹57.60 ₹55.00 ₹56.00 -0.88% [-₹0.50] 20,981
28-Dec-2022 ₹55.00 ₹56.95 ₹54.05 ₹56.50 4.92% [₹2.65] 37,793
27-Dec-2022 ₹54.45 ₹55.00 ₹53.50 ₹53.85 -0.09% [-₹0.05] 60,493
26-Dec-2022 ₹51.50 ₹54.25 ₹50.55 ₹53.90 6.84% [₹3.45] 54,719
23-Dec-2022 ₹54.65 ₹54.65 ₹48.80 ₹50.45 -8.27% [-₹4.55] 91,798
22-Dec-2022 ₹56.60 ₹57.70 ₹54.40 ₹55.00 -3.51% [-₹2.00] 80,358
21-Dec-2022 ₹58.60 ₹61.90 ₹56.70 ₹57.00 -1.81% [-₹1.05] 3,58,662
20-Dec-2022 ₹56.90 ₹60.00 ₹56.55 ₹58.05 1.40% [₹0.80] 1,06,317
19-Dec-2022 ₹58.65 ₹58.65 ₹56.60 ₹57.25 -0.61% [-₹0.35] 46,629
16-Dec-2022 ₹57.85 ₹59.40 ₹56.10 ₹57.60 1.41% [₹0.80] 1,12,793
15-Dec-2022 ₹56.40 ₹58.00 ₹56.40 ₹56.80 0.62% [₹0.35] 43,409
14-Dec-2022 ₹58.00 ₹58.00 ₹55.80 ₹56.45 -1.66% [-₹0.95] 81,205
13-Dec-2022 ₹57.95 ₹59.00 ₹56.20 ₹57.40 0.70% [₹0.40] 56,778
12-Dec-2022 ₹56.90 ₹57.85 ₹56.00 ₹57.00 0.97% [₹0.55] 57,565
09-Dec-2022 ₹60.00 ₹60.00 ₹55.25 ₹56.45 -3.34% [-₹1.95] 81,445
08-Dec-2022 ₹58.25 ₹59.40 ₹57.80 ₹58.40 0.52% [₹0.30] 64,154
07-Dec-2022 ₹59.00 ₹59.05 ₹57.80 ₹58.10 -0.68% [-₹0.40] 46,552
06-Dec-2022 ₹58.95 ₹59.10 ₹58.30 ₹58.50 -0.59% [-₹0.35] 54,034
05-Dec-2022 ₹60.60 ₹60.60 ₹58.55 ₹58.85 -1.83% [-₹1.10] 90,087
02-Dec-2022 ₹62.60 ₹64.80 ₹59.60 ₹59.95 -4.61% [-₹2.90] 2,70,215
01-Dec-2022 ₹60.90 ₹64.00 ₹59.65 ₹62.85 5.99% [₹3.55] 1,72,236
30-Nov-2022 ₹61.00 ₹61.00 ₹58.40 ₹59.30 -2.15% [-₹1.30] 37,591
29-Nov-2022 ₹61.90 ₹61.90 ₹60.10 ₹60.60 -0.41% [-₹0.25] 20,234
28-Nov-2022 ₹59.80 ₹62.00 ₹57.50 ₹60.85 2.87% [₹1.70] 65,796
25-Nov-2022 ₹59.60 ₹59.85 ₹57.95 ₹59.15 1.89% [₹1.10] 38,214
24-Nov-2022 ₹58.45 ₹58.85 ₹57.60 ₹58.05 0.87% [₹0.50] 32,442
23-Nov-2022 ₹56.60 ₹58.50 ₹56.50 ₹57.55 1.50% [₹0.85] 51,857
22-Nov-2022 ₹58.65 ₹59.15 ₹56.25 ₹56.70 -2.91% [-₹1.70] 42,944
21-Nov-2022 ₹58.50 ₹59.40 ₹58.05 ₹58.40 -0.17% [-₹0.10] 34,938
18-Nov-2022 ₹60.00 ₹60.70 ₹58.05 ₹58.50 -2.50% [-₹1.50] 48,699
17-Nov-2022 ₹61.35 ₹61.90 ₹59.30 ₹60.00 -2.04% [-₹1.25] 58,333
14-Nov-2022 ₹64.00 ₹64.20 ₹58.90 ₹59.60 -6.36% [-₹4.05] 2,46,592
11-Nov-2022 ₹67.00 ₹68.40 ₹62.80 ₹63.65 -9.78% [-₹6.90] 3,82,365
10-Nov-2022 ₹72.80 ₹74.00 ₹68.75 ₹70.55 -3.16% [-₹2.30] 98,307
09-Nov-2022 ₹74.00 ₹74.95 ₹72.00 ₹72.85 -0.07% [-₹0.05] 81,332
07-Nov-2022 ₹74.80 ₹76.30 ₹71.10 ₹72.90 -1.55% [-₹1.15] 1,18,178
04-Nov-2022 ₹72.80 ₹75.05 ₹72.65 ₹74.05 2.70% [₹1.95] 80,973
03-Nov-2022 ₹70.80 ₹76.35 ₹70.65 ₹72.10 2.56% [₹1.80] 2,00,558
31-Oct-2022 ₹77.20 ₹77.25 ₹74.15 ₹74.45 -1.85% [-₹1.40] 52,249
27-Oct-2022 ₹80.00 ₹80.00 ₹75.75 ₹76.75 -2.72% [-₹2.15] 1,23,943
25-Oct-2022 ₹79.35 ₹80.90 ₹77.20 ₹78.90 0.19% [₹0.15] 93,446
24-Oct-2022 ₹78.70 ₹79.90 ₹76.60 ₹78.75 0.77% [₹0.60] 56,725
20-Oct-2022 ₹75.30 ₹75.85 ₹74.00 ₹74.15 -2.37% [-₹1.80] 70,969
19-Oct-2022 ₹78.80 ₹79.50 ₹75.10 ₹75.95 -3.13% [-₹2.45] 1,18,438
18-Oct-2022 ₹80.00 ₹81.20 ₹77.25 ₹78.40 -0.51% [-₹0.40] 1,53,171
17-Oct-2022 ₹78.20 ₹81.70 ₹77.75 ₹78.80 1.42% [₹1.10] 1,97,857
14-Oct-2022 ₹85.00 ₹85.00 ₹75.60 ₹77.70 -2.75% [-₹2.20] 5,17,484
13-Oct-2022 ₹83.75 ₹84.40 ₹79.10 ₹79.90 -5.50% [-₹4.65] 3,33,340
12-Oct-2022 ₹82.30 ₹87.90 ₹82.30 ₹84.55 5.36% [₹4.30] 15,47,618
11-Oct-2022 ₹70.85 ₹82.20 ₹70.05 ₹80.25 14.23% [₹10.00] 15,77,240
10-Oct-2022 ₹67.70 ₹71.80 ₹67.70 ₹70.25 1.15% [₹0.80] 95,747
07-Oct-2022 ₹68.25 ₹72.00 ₹68.20 ₹69.45 1.76% [₹1.20] 1,77,984
06-Oct-2022 ₹70.35 ₹70.35 ₹67.75 ₹68.25 -1.73% [-₹1.20] 94,356
04-Oct-2022 ₹70.40 ₹71.85 ₹68.70 ₹69.45 0.65% [₹0.45] 92,257
03-Oct-2022 ₹68.80 ₹72.90 ₹68.40 ₹69.00 1.10% [₹0.75] 1,90,472
30-Sep-2022 ₹68.90 ₹70.75 ₹67.20 ₹68.25 -1.09% [-₹0.75] 1,28,567
29-Sep-2022 ₹69.40 ₹72.35 ₹68.00 ₹69.00 2.30% [₹1.55] 2,04,092
28-Sep-2022 ₹63.85 ₹71.50 ₹62.15 ₹67.45 4.65% [₹3.00] 3,80,975
26-Sep-2022 ₹70.50 ₹71.00 ₹63.65 ₹64.10 -10.85% [-₹7.80] 3,22,082
23-Sep-2022 ₹75.30 ₹76.90 ₹70.75 ₹71.90 -2.51% [-₹1.85] 5,39,494
22-Sep-2022 ₹64.00 ₹75.00 ₹63.40 ₹73.75 18.00% [₹11.25] 11,38,979
21-Sep-2022 ₹66.10 ₹67.70 ₹61.85 ₹62.50 -7.06% [-₹4.75] 1,26,636
20-Sep-2022 ₹68.60 ₹69.25 ₹66.90 ₹67.25 0.07% [₹0.05] 55,636
19-Sep-2022 ₹71.00 ₹71.00 ₹67.00 ₹67.20 -0.37% [-₹0.25] 83,075
16-Sep-2022 ₹71.45 ₹71.45 ₹65.90 ₹67.45 -5.00% [-₹3.55] 1,55,418
15-Sep-2022 ₹73.85 ₹73.85 ₹70.80 ₹71.00 -1.25% [-₹0.90] 1,08,766
14-Sep-2022 ₹69.70 ₹74.40 ₹69.55 ₹71.90 -0.48% [-₹0.35] 2,76,447
13-Sep-2022 ₹74.70 ₹76.40 ₹70.10 ₹72.25 -1.43% [-₹1.05] 6,36,280
12-Sep-2022 ₹69.25 ₹76.00 ₹67.20 ₹73.30 11.14% [₹7.35] 13,65,163
09-Sep-2022 ₹59.45 ₹69.00 ₹58.00 ₹65.95 12.74% [₹7.45] 11,77,916
08-Sep-2022 ₹59.70 ₹60.30 ₹58.20 ₹58.50 -0.93% [-₹0.55] 83,945
07-Sep-2022 ₹58.00 ₹61.00 ₹57.15 ₹59.05 2.52% [₹1.45] 1,99,786
06-Sep-2022 ₹58.80 ₹60.80 ₹57.15 ₹57.60 -1.12% [-₹0.65] 1,78,129
05-Sep-2022 ₹60.05 ₹60.60 ₹57.15 ₹58.25 -0.43% [-₹0.25] 3,01,934
02-Sep-2022 ₹53.45 ₹63.60 ₹52.55 ₹58.50 10.38% [₹5.50] 14,77,372
01-Sep-2022 ₹49.90 ₹53.90 ₹49.70 ₹53.00 6.21% [₹3.10] 68,788
30-Aug-2022 ₹50.90 ₹51.60 ₹49.50 ₹49.90 -1.09% [-₹0.55] 18,110
29-Aug-2022 ₹50.00 ₹51.80 ₹48.90 ₹50.45 -1.66% [-₹0.85] 36,766
26-Aug-2022 ₹52.30 ₹52.30 ₹50.75 ₹51.30 -0.68% [-₹0.35] 17,197
25-Aug-2022 ₹50.30 ₹52.90 ₹50.30 ₹51.65 4.55% [₹2.25] 1,32,872
24-Aug-2022 ₹49.20 ₹49.90 ₹49.20 ₹49.40 0.92% [₹0.45] 9,582
23-Aug-2022 ₹49.50 ₹49.75 ₹48.70 ₹48.95 -0.71% [-₹0.35] 16,579
22-Aug-2022 ₹50.75 ₹50.75 ₹49.00 ₹49.30 -1.20% [-₹0.60] 10,933
19-Aug-2022 ₹49.60 ₹50.40 ₹49.50 ₹49.90 1.01% [₹0.50] 23,710
18-Aug-2022 ₹49.85 ₹50.20 ₹49.00 ₹49.40 -0.60% [-₹0.30] 17,628
17-Aug-2022 ₹50.00 ₹51.25 ₹49.05 ₹49.70 -0.60% [-₹0.30] 54,462
16-Aug-2022 ₹49.75 ₹50.50 ₹49.20 ₹50.00 0.30% [₹0.15] 23,619
12-Aug-2022 ₹52.00 ₹52.15 ₹49.20 ₹49.85 -4.23% [-₹2.20] 33,985
11-Aug-2022 ₹52.70 ₹53.10 ₹51.00 ₹52.05 -0.67% [-₹0.35] 27,256
10-Aug-2022 ₹54.50 ₹54.50 ₹52.10 ₹52.40 -4.55% [-₹2.50] 35,093
05-Aug-2022 ₹52.75 ₹54.90 ₹52.75 ₹53.85 2.38% [₹1.25] 20,861
04-Aug-2022 ₹54.50 ₹54.50 ₹51.10 ₹52.60 -1.50% [-₹0.80] 16,943
03-Aug-2022 ₹53.40 ₹54.30 ₹52.25 ₹53.40 0.38% [₹0.20] 26,022
02-Aug-2022 ₹54.50 ₹54.50 ₹52.50 ₹53.20 -0.75% [-₹0.40] 12,616
01-Aug-2022 ₹51.65 ₹54.80 ₹51.65 ₹53.60 2.39% [₹1.25] 59,209
29-Jul-2022 ₹53.65 ₹54.40 ₹51.50 ₹52.35 -2.60% [-₹1.40] 18,695
28-Jul-2022 ₹55.40 ₹55.40 ₹52.20 ₹53.75 -0.37% [-₹0.20] 21,754
27-Jul-2022 ₹52.70 ₹55.40 ₹52.20 ₹53.95 2.27% [₹1.20] 31,314
26-Jul-2022 ₹52.50 ₹53.40 ₹52.20 ₹52.75 0.09% [₹0.05] 16,869
25-Jul-2022 ₹52.40 ₹53.90 ₹51.55 ₹52.70 0.57% [₹0.30] 23,066
22-Jul-2022 ₹52.15 ₹53.50 ₹51.75 ₹52.40 0.19% [₹0.10] 20,003
21-Jul-2022 ₹50.15 ₹52.90 ₹50.15 ₹52.30 3.36% [₹1.70] 22,903
20-Jul-2022 ₹50.90 ₹52.65 ₹50.55 ₹50.60 0.10% [₹0.05] 16,112
19-Jul-2022 ₹50.40 ₹51.70 ₹50.25 ₹50.55 0.10% [₹0.05] 10,675
18-Jul-2022 ₹52.00 ₹52.00 ₹49.70 ₹50.50 1.51% [₹0.75] 8,409
15-Jul-2022 ₹49.50 ₹50.45 ₹49.10 ₹49.75 0.10% [₹0.05] 26,327
14-Jul-2022 ₹50.05 ₹50.70 ₹49.10 ₹49.70 1.02% [₹0.50] 6,471
13-Jul-2022 ₹50.90 ₹52.15 ₹48.55 ₹49.20 -3.62% [-₹1.85] 14,111
12-Jul-2022 ₹51.10 ₹51.70 ₹50.80 ₹51.05 -0.39% [-₹0.20] 3,936
11-Jul-2022 ₹52.15 ₹52.15 ₹50.65 ₹51.25 -0.68% [-₹0.35] 4,564
08-Jul-2022 ₹52.35 ₹52.35 ₹51.30 ₹51.60 0.78% [₹0.40] 11,056
07-Jul-2022 ₹50.95 ₹52.00 ₹49.40 ₹51.20 0.69% [₹0.35] 16,619
06-Jul-2022 ₹51.60 ₹52.25 ₹50.50 ₹50.85 0.79% [₹0.40] 13,333
05-Jul-2022 ₹51.40 ₹52.15 ₹50.05 ₹50.45 -1.85% [-₹0.95] 9,117
04-Jul-2022 ₹50.55 ₹52.25 ₹50.20 ₹51.40 0.88% [₹0.45] 12,952
01-Jul-2022 ₹49.90 ₹51.50 ₹48.50 ₹50.95 1.80% [₹0.90] 20,242
30-Jun-2022 ₹49.70 ₹50.80 ₹49.50 ₹50.05 0.81% [₹0.40] 8,659
29-Jun-2022 ₹49.65 ₹50.90 ₹49.50 ₹49.65 0.00% [₹0.00] 16,614
28-Jun-2022 ₹55.20 ₹56.20 ₹43.95 ₹49.65 -9.56% [-₹5.25] 2,02,926
27-Jun-2022 ₹54.85 ₹57.20 ₹52.85 ₹54.90 2.71% [₹1.45] 43,825
24-Jun-2022 ₹50.05 ₹53.90 ₹50.05 ₹53.45 7.44% [₹3.70] 39,438
22-Jun-2022 ₹50.50 ₹50.50 ₹49.05 ₹49.70 -0.60% [-₹0.30] 4,732
21-Jun-2022 ₹47.30 ₹50.50 ₹46.50 ₹50.00 5.37% [₹2.55] 16,370
20-Jun-2022 ₹48.10 ₹48.90 ₹46.75 ₹47.45 -0.94% [-₹0.45] 15,636
17-Jun-2022 ₹49.90 ₹50.50 ₹47.00 ₹47.90 -3.91% [-₹1.95] 17,394
16-Jun-2022 ₹51.35 ₹53.35 ₹49.10 ₹49.85 -2.54% [-₹1.30] 12,479
15-Jun-2022 ₹52.00 ₹52.25 ₹50.55 ₹51.15 -0.78% [-₹0.40] 5,078
14-Jun-2022 ₹53.45 ₹53.50 ₹51.25 ₹51.55 -0.96% [-₹0.50] 8,159
13-Jun-2022 ₹53.50 ₹53.50 ₹51.80 ₹52.05 -4.32% [-₹2.35] 11,852
10-Jun-2022 ₹53.50 ₹56.50 ₹53.50 ₹54.40 -0.82% [-₹0.45] 26,023
09-Jun-2022 ₹52.70 ₹55.50 ₹52.10 ₹54.85 3.49% [₹1.85] 57,418
08-Jun-2022 ₹54.30 ₹54.40 ₹51.35 ₹53.00 -0.47% [-₹0.25] 14,261
07-Jun-2022 ₹53.40 ₹54.45 ₹52.55 ₹53.25 -1.75% [-₹0.95] 14,681
06-Jun-2022 ₹53.15 ₹55.15 ₹51.75 ₹54.20 0.37% [₹0.20] 33,020
03-Jun-2022 ₹54.00 ₹55.95 ₹53.40 ₹54.00 -1.37% [-₹0.75] 24,621
02-Jun-2022 ₹53.90 ₹55.00 ₹52.70 ₹54.75 2.53% [₹1.35] 28,607
01-Jun-2022 ₹53.35 ₹55.00 ₹52.80 ₹53.40 0.09% [₹0.05] 28,985
31-May-2022 ₹49.85 ₹57.00 ₹49.85 ₹53.35 8.11% [₹4.00] 2,35,787
30-May-2022 ₹50.30 ₹50.30 ₹49.05 ₹49.35 2.49% [₹1.20] 9,927
27-May-2022 ₹47.50 ₹48.85 ₹47.50 ₹48.15 0.10% [₹0.05] 5,694
26-May-2022 ₹48.30 ₹48.80 ₹46.40 ₹48.10 0.10% [₹0.05] 16,430
25-May-2022 ₹50.05 ₹50.25 ₹47.20 ₹48.05 -3.71% [-₹1.85] 18,485
24-May-2022 ₹51.90 ₹51.90 ₹49.10 ₹49.90 -2.25% [-₹1.15] 10,814
23-May-2022 ₹48.30 ₹52.40 ₹48.30 ₹51.05 5.69% [₹2.75] 61,715
20-May-2022 ₹48.50 ₹49.50 ₹47.75 ₹48.30 0.84% [₹0.40] 10,696
19-May-2022 ₹49.45 ₹49.80 ₹47.00 ₹47.90 -3.04% [-₹1.50] 21,101
18-May-2022 ₹51.40 ₹51.70 ₹48.85 ₹49.40 -1.79% [-₹0.90] 11,824
17-May-2022 ₹48.50 ₹51.50 ₹48.20 ₹50.30 4.79% [₹2.30] 27,669
16-May-2022 ₹47.15 ₹53.00 ₹46.30 ₹48.00 1.69% [₹0.80] 71,642
13-May-2022 ₹46.95 ₹49.95 ₹46.25 ₹47.20 3.17% [₹1.45] 70,219
12-May-2022 ₹43.60 ₹47.25 ₹43.60 ₹45.75 2.01% [₹0.90] 20,335
11-May-2022 ₹50.45 ₹51.85 ₹41.65 ₹44.85 -12.32% [-₹6.30] 1,54,288
10-May-2022 ₹53.15 ₹53.65 ₹50.25 ₹51.15 -1.16% [-₹0.60] 18,975
09-May-2022 ₹53.20 ₹54.45 ₹50.60 ₹51.75 -2.73% [-₹1.45] 16,361
06-May-2022 ₹50.00 ₹53.80 ₹50.00 ₹53.20 1.43% [₹0.75] 29,210
05-May-2022 ₹55.00 ₹57.95 ₹51.20 ₹52.45 -2.78% [-₹1.50] 46,128
04-May-2022 ₹59.35 ₹59.35 ₹53.10 ₹53.95 -6.66% [-₹3.85] 42,938
02-May-2022 ₹53.15 ₹58.90 ₹53.00 ₹57.80 7.64% [₹4.10] 41,807
29-Apr-2022 ₹56.05 ₹59.25 ₹53.10 ₹53.70 -6.53% [-₹3.75] 86,383
28-Apr-2022 ₹60.50 ₹60.75 ₹56.30 ₹57.45 -4.49% [-₹2.70] 56,947
27-Apr-2022 ₹59.55 ₹61.00 ₹57.80 ₹60.15 1.09% [₹0.65] 68,994
26-Apr-2022 ₹59.00 ₹63.00 ₹58.80 ₹59.50 1.10% [₹0.65] 2,28,654
25-Apr-2022 ₹58.40 ₹61.40 ₹57.65 ₹58.85 0.77% [₹0.45] 1,10,616
22-Apr-2022 ₹58.95 ₹61.00 ₹55.15 ₹58.40 -2.67% [-₹1.60] 1,43,729
21-Apr-2022 ₹58.50 ₹62.85 ₹55.20 ₹60.00 3.27% [₹1.90] 4,31,016
20-Apr-2022 ₹55.50 ₹59.50 ₹52.35 ₹58.10 6.41% [₹3.50] 6,39,261
19-Apr-2022 ₹46.20 ₹55.90 ₹46.20 ₹54.60 16.92% [₹7.90] 2,96,106
18-Apr-2022 ₹47.95 ₹48.40 ₹46.25 ₹46.70 -2.40% [-₹1.15] 12,163
13-Apr-2022 ₹48.90 ₹50.00 ₹47.10 ₹47.85 -1.85% [-₹0.90] 16,510
12-Apr-2022 ₹48.45 ₹49.35 ₹48.30 ₹48.75 -1.22% [-₹0.60] 9,197
11-Apr-2022 ₹49.95 ₹50.80 ₹49.10 ₹49.35 -0.50% [-₹0.25] 17,896
08-Apr-2022 ₹49.45 ₹50.00 ₹49.05 ₹49.60 0.71% [₹0.35] 17,241
07-Apr-2022 ₹47.95 ₹51.00 ₹47.95 ₹49.25 3.14% [₹1.50] 47,406
06-Apr-2022 ₹47.40 ₹49.90 ₹45.40 ₹47.75 3.24% [₹1.50] 56,223
05-Apr-2022 ₹48.50 ₹49.45 ₹44.90 ₹46.25 -4.05% [-₹1.95] 1,06,311
04-Apr-2022 ₹46.00 ₹48.65 ₹45.95 ₹48.20 5.93% [₹2.70] 18,499
01-Apr-2022 ₹43.55 ₹46.65 ₹43.00 ₹45.50 7.18% [₹3.05] 24,331
31-Mar-2022 ₹44.10 ₹44.35 ₹42.15 ₹42.45 -1.74% [-₹0.75] 21,840
30-Mar-2022 ₹44.30 ₹44.55 ₹43.00 ₹43.20 -0.46% [-₹0.20] 17,861
29-Mar-2022 ₹44.95 ₹44.95 ₹43.05 ₹43.40 0.00% [₹0.00] 22,916
28-Mar-2022 ₹45.70 ₹45.80 ₹42.40 ₹43.40 -4.09% [-₹1.85] 46,512
25-Mar-2022 ₹45.70 ₹46.90 ₹44.90 ₹45.25 -2.06% [-₹0.95] 21,021
24-Mar-2022 ₹47.70 ₹47.70 ₹46.00 ₹46.20 -0.86% [-₹0.40] 10,140
23-Mar-2022 ₹47.15 ₹47.35 ₹46.40 ₹46.60 -1.06% [-₹0.50] 43,991
22-Mar-2022 ₹47.00 ₹47.85 ₹46.05 ₹47.10 -0.53% [-₹0.25] 12,187
21-Mar-2022 ₹47.75 ₹48.30 ₹46.65 ₹47.35 -0.21% [-₹0.10] 11,273
17-Mar-2022 ₹47.50 ₹49.25 ₹46.80 ₹47.45 1.50% [₹0.70] 43,611
16-Mar-2022 ₹47.00 ₹48.45 ₹46.50 ₹46.75 1.41% [₹0.65] 7,771
15-Mar-2022 ₹46.90 ₹47.05 ₹45.55 ₹46.10 -0.86% [-₹0.40] 12,105
14-Mar-2022 ₹47.05 ₹49.25 ₹46.05 ₹46.50 -1.90% [-₹0.90] 28,655
11-Mar-2022 ₹48.85 ₹48.95 ₹46.65 ₹47.40 -0.94% [-₹0.45] 17,297
10-Mar-2022 ₹48.30 ₹49.10 ₹47.05 ₹47.85 1.81% [₹0.85] 20,045
09-Mar-2022 ₹45.35 ₹47.70 ₹45.00 ₹47.00 3.41% [₹1.55] 11,295
08-Mar-2022 ₹46.20 ₹47.45 ₹45.00 ₹45.45 -1.09% [-₹0.50] 19,156
04-Mar-2022 ₹46.35 ₹47.30 ₹46.10 ₹46.70 -1.27% [-₹0.60] 7,373
03-Mar-2022 ₹49.65 ₹49.65 ₹47.05 ₹47.30 -1.66% [-₹0.80] 11,230
02-Mar-2022 ₹47.60 ₹49.45 ₹46.45 ₹48.10 -0.93% [-₹0.45] 12,150
28-Feb-2022 ₹49.25 ₹50.00 ₹47.15 ₹48.55 -2.51% [-₹1.25] 19,255
25-Feb-2022 ₹45.10 ₹50.05 ₹45.10 ₹49.80 9.45% [₹4.30] 34,533
24-Feb-2022 ₹45.05 ₹47.75 ₹45.05 ₹45.50 -6.19% [-₹3.00] 21,524
23-Feb-2022 ₹49.70 ₹50.00 ₹45.35 ₹48.50 -0.31% [-₹0.15] 23,522
22-Feb-2022 ₹48.50 ₹49.70 ₹45.65 ₹48.65 -0.51% [-₹0.25] 40,119
21-Feb-2022 ₹50.45 ₹50.70 ₹48.50 ₹48.90 -4.40% [-₹2.25] 24,122
18-Feb-2022 ₹51.15 ₹52.90 ₹50.25 ₹51.15 -1.92% [-₹1.00] 26,117
17-Feb-2022 ₹54.50 ₹55.35 ₹51.05 ₹52.15 -1.88% [-₹1.00] 74,845
16-Feb-2022 ₹48.20 ₹54.65 ₹48.20 ₹53.15 6.94% [₹3.45] 2,71,625
15-Feb-2022 ₹50.10 ₹50.95 ₹48.70 ₹49.70 -1.58% [-₹0.80] 31,756
14-Feb-2022 ₹49.05 ₹51.90 ₹48.35 ₹50.50 -2.04% [-₹1.05] 39,383
11-Feb-2022 ₹52.45 ₹52.45 ₹51.10 ₹51.55 -0.29% [-₹0.15] 9,477
10-Feb-2022 ₹52.55 ₹52.55 ₹50.75 ₹51.70 0.58% [₹0.30] 15,932
09-Feb-2022 ₹52.45 ₹53.45 ₹50.85 ₹51.40 -0.39% [-₹0.20] 33,620
08-Feb-2022 ₹53.20 ₹53.80 ₹51.20 ₹51.60 -1.34% [-₹0.70] 24,796
07-Feb-2022 ₹56.25 ₹56.25 ₹52.00 ₹52.30 -4.04% [-₹2.20] 35,993
04-Feb-2022 ₹54.50 ₹56.75 ₹54.15 ₹54.50 -0.91% [-₹0.50] 12,745
03-Feb-2022 ₹56.30 ₹56.30 ₹54.30 ₹55.00 0.36% [₹0.20] 13,448
02-Feb-2022 ₹55.95 ₹56.00 ₹54.10 ₹54.80 1.29% [₹0.70] 14,284
01-Feb-2022 ₹55.45 ₹56.30 ₹54.00 ₹54.10 -2.43% [-₹1.35] 19,006
31-Jan-2022 ₹56.20 ₹58.35 ₹54.25 ₹55.45 -0.45% [-₹0.25] 43,585
28-Jan-2022 ₹55.30 ₹58.65 ₹54.05 ₹55.70 2.96% [₹1.60] 37,948
27-Jan-2022 ₹52.15 ₹55.25 ₹51.50 ₹54.10 0.74% [₹0.40] 21,424
25-Jan-2022 ₹53.00 ₹54.50 ₹52.80 ₹53.70 0.85% [₹0.45] 15,231
24-Jan-2022 ₹57.55 ₹58.75 ₹52.05 ₹53.25 -7.47% [-₹4.30] 39,665
21-Jan-2022 ₹59.95 ₹60.70 ₹56.60 ₹57.55 -1.88% [-₹1.10] 55,787
20-Jan-2022 ₹58.50 ₹61.30 ₹56.20 ₹58.65 1.65% [₹0.95] 1,15,441
19-Jan-2022 ₹55.65 ₹59.10 ₹55.15 ₹57.70 3.68% [₹2.05] 1,78,013
18-Jan-2022 ₹60.25 ₹60.90 ₹55.10 ₹55.65 -6.86% [-₹4.10] 1,20,461
17-Jan-2022 ₹58.95 ₹61.40 ₹57.15 ₹59.75 4.55% [₹2.60] 1,33,094
14-Jan-2022 ₹55.40 ₹58.50 ₹54.65 ₹57.15 3.07% [₹1.70] 1,29,366
13-Jan-2022 ₹54.20 ₹58.00 ₹52.65 ₹55.45 3.36% [₹1.80] 1,80,118
12-Jan-2022 ₹50.90 ₹54.50 ₹48.10 ₹53.65 5.20% [₹2.65] 1,47,673
11-Jan-2022 ₹52.40 ₹52.40 ₹50.05 ₹51.00 -0.68% [-₹0.35] 28,342
10-Jan-2022 ₹52.50 ₹52.50 ₹50.70 ₹51.35 2.19% [₹1.10] 30,568
07-Jan-2022 ₹50.50 ₹51.20 ₹49.50 ₹50.25 1.01% [₹0.50] 22,640
06-Jan-2022 ₹49.45 ₹51.50 ₹48.30 ₹49.75 0.20% [₹0.10] 29,044
05-Jan-2022 ₹50.00 ₹51.25 ₹49.05 ₹49.65 -0.70% [-₹0.35] 10,906
04-Jan-2022 ₹51.40 ₹51.90 ₹49.05 ₹50.00 0.50% [₹0.25] 23,002
03-Jan-2022 ₹49.20 ₹52.15 ₹49.20 ₹49.75 -0.30% [-₹0.15] 31,664
31-Dec-2021 ₹50.35 ₹50.75 ₹49.15 ₹49.90 2.04% [₹1.00] 21,343
30-Dec-2021 ₹50.30 ₹50.30 ₹48.15 ₹48.90 -1.31% [-₹0.65] 14,576
29-Dec-2021 ₹50.30 ₹50.50 ₹48.85 ₹49.55 -0.10% [-₹0.05] 11,851
28-Dec-2021 ₹50.50 ₹51.20 ₹49.05 ₹49.60 -1.78% [-₹0.90] 17,794
27-Dec-2021 ₹50.85 ₹51.85 ₹48.70 ₹50.50 0.90% [₹0.45] 12,697
24-Dec-2021 ₹52.75 ₹52.75 ₹49.20 ₹50.05 -1.77% [-₹0.90] 9,457
23-Dec-2021 ₹50.95 ₹51.70 ₹50.15 ₹50.95 0.00% [₹0.00] 21,554
22-Dec-2021 ₹50.15 ₹51.80 ₹49.55 ₹50.95 0.39% [₹0.20] 15,565
21-Dec-2021 ₹49.00 ₹52.00 ₹49.00 ₹50.75 2.63% [₹1.30] 28,656
20-Dec-2021 ₹49.00 ₹50.00 ₹45.20 ₹49.45 -0.30% [-₹0.15] 65,059
17-Dec-2021 ₹51.60 ₹53.50 ₹49.10 ₹49.60 -5.07% [-₹2.65] 38,576
16-Dec-2021 ₹54.00 ₹54.55 ₹51.50 ₹52.25 -1.97% [-₹1.05] 36,131
15-Dec-2021 ₹54.20 ₹54.65 ₹52.55 ₹53.30 0.57% [₹0.30] 38,460
14-Dec-2021 ₹52.00 ₹54.80 ₹50.65 ₹53.00 0.76% [₹0.40] 1,28,216
13-Dec-2021 ₹49.65 ₹53.00 ₹49.65 ₹52.60 4.37% [₹2.20] 1,05,453
10-Dec-2021 ₹52.70 ₹52.70 ₹49.00 ₹50.40 0.80% [₹0.40] 51,150
09-Dec-2021 ₹50.80 ₹51.90 ₹49.40 ₹50.00 1.21% [₹0.60] 83,071
08-Dec-2021 ₹45.20 ₹50.40 ₹45.20 ₹49.40 7.74% [₹3.55] 1,84,925
07-Dec-2021 ₹46.00 ₹46.85 ₹45.20 ₹45.85 1.33% [₹0.60] 20,993
06-Dec-2021 ₹45.50 ₹46.50 ₹44.80 ₹45.25 0.33% [₹0.15] 29,853
03-Dec-2021 ₹45.50 ₹46.95 ₹43.30 ₹45.10 0.00% [₹0.00] 46,577
02-Dec-2021 ₹45.60 ₹47.45 ₹45.00 ₹45.10 -4.75% [-₹2.25] 48,093
01-Dec-2021 ₹46.50 ₹47.75 ₹45.25 ₹47.35 4.07% [₹1.85] 61,463