Skip to content
Date | SYMBOL
| OPEN
| HIGH
| LOW
| PREV. CLOSE | 52W H
| 52W L
|
July 7 2022 | SRTRANSFIN | 1,280.00 | 1,321.55 | 1,258.00 | | 1,696.40 | 1,002.00 |
July 8 2022 | SRTRANSFIN | 1,319.80 | 1,323.55 | 1,271.00 | | 1,696.40 | 1,002.00 |
july 12 2022 | SRTRANSFIN | 1,249.00 | 1,257.50 | 1,233.70 | | 1,696.40 | 1,002.00 |
July 13 2022 | SRTRANSFIN | 1,244.10 | 1,274.90 | 1,240.35 | | 1,696.40 | 1,002.00 |
July 14 2022 | SRTRANSFIN | 1,274.00 | 1,299.45 | 1,270.05 | | 1,696.40 | 1,002.00 |
July 15 2022 | SRTRANSFIN | 1,300.00 | 1,318.00 | 1,275.90 | | 1,696.40 | 1,002.00 |
July 18 2022 | SRTRANSFIN | 1,332.00 | 1,418.95 | 1,323.00 | 1,314.65 | 1,696.40 | 1,002.00 |
July 19 2022 | SRTRANSFIN | 1,382.20 | 1,399.00 | 1,357.35 | 1,397.10 | 1,696.40 | 1,002.00 |
july 20 2022 | SRTRANSFIN | 1,410.00 | 1,431.25 | 1,401.55 | 1,391.55 | 1,696.40 | 1,002.00 |
july 21 2022 | SRTRANSFIN | 1,403.00 | 1,468.45 | 1,395.40 | 1,408.05 | 1,696.40 | 1,002.00 |
july 22 2022 | SRTRANSFIN | 1,467.00 | 1,499.90 | 1,456.50 | 1,461.90 | 1,696.40 | 1,002.00 |
july 25 2022 | SRTRANSFIN | 1,473.00 | 1,509.00 | 1,473.00 | 1,496.10 | 1,696.40 | 1,002.00 |
July 26 2022 | SRTRANSFIN | 1,496.00 | 1,508.90 | 1,473.70 | 1,496.50 | 1,696.40 | 1,002.00 |
july 27 2022 | SRTRANSFIN | 1,461.00 | 1,474.00 | 1,435.00 | 1,478.35 | 1,696.40 | 1,002.00 |
July 7 2022 | SBIN | 484 | 488.25 | 481.6 | | 549 | 401.25 |
July 8 2022 | SBIN | 489 | 489.9 | 485.15 | | 549 | 401.25 |
july 12 2022 | SBIN | 485 | 491.35 | 483.1 | | 549 | 401.25 |
July 13 2022 | SBIN | 487.75 | 492.45 | 484.55 | | 549 | 401.25 |
July 14 2022 | SBIN | 486.6 | 488.9 | 476.8 | | 549 | 401.25 |
July 15 2022 | SBIN | 482.55 | 484.4 | 474.7 | | 549 | 401.25 |
July 18 2022 | SBIN | 484.55 | 491.5 | 482.1 | 479.1 | 549 | 401.25 |
July 19 2022 | SBIN | 488 | 498.55 | 488 | 490.3 | 549 | 401.25 |
july 20 2022 | SBIN | 501 | 510.6 | 500.4 | 497.95 | 549 | 401.25 |
july 21 2022 | SBIN | 509.8 | 513.4 | 506.75 | 508.6 | 549 | 401.25 |
july 22 2022 | SBIN | 513.45 | 520.2 | 511.2 | 512.05 | 549 | 401.25 |
july 25 2022 | SBIN | 513.4 | 519 | 509.15 | 513.7 | 549 | 401.25 |
July 26 2022 | SBIN | 517.7 | 520.8 | 513.1 | 517.8 | 549 | 401.25 |
july 27 2022 | SBIN | 515.3 | 529.95 | 512.25 | 514.2 | 549 | 401.25 |
July 7 2022 | SBILIFE | 1,121.70 | 1,130.00 | 1,111.15 | | 1,293.25 | 1,002.10 |
July 8 2022 | SBILIFE | 1,135.80 | 1,149.40 | 1,127.55 | | 1,293.25 | 1,002.10 |
july 12 2022 | SBILIFE | 1,143.00 | 1,147.00 | 1,134.10 | | 1,293.25 | 1,003.50 |
July 13 2022 | SBILIFE | 1,145.45 | 1,150.80 | 1,137.60 | | 1,293.25 | 1,003.50 |
July 14 2022 | SBILIFE | 1,143.10 | 1,146.90 | 1,130.05 | | 1,293.25 | 1,003.50 |
July 15 2022 | SBILIFE | 1,144.65 | 1,158.10 | 1,136.85 | | 1,293.25 | 1,003.50 |
July 18 2022 | SBILIFE | 1,165.45 | 1,184.00 | 1,157.30 | 1,155.45 | 1,293.25 | 1,003.50 |
July 19 2022 | SBILIFE | 1,176.40 | 1,185.95 | 1,155.50 | 1,177.15 | 1,293.25 | 1,003.50 |
july 20 2022 | SBILIFE | 1,175.00 | 1,199.00 | 1,163.50 | 1,169.95 | 1,293.25 | 1,003.50 |
july 21 2022 | SBILIFE | 1,187.00 | 1,187.00 | 1,163.00 | 1,186.05 | 1,293.25 | 1,003.50 |
july 22 2022 | SBILIFE | 1,169.55 | 1,176.20 | 1,158.40 | 1,168.55 | 1,293.25 | 1,003.50 |
july 25 2022 | SBILIFE | 1,172.00 | 1,172.00 | 1,139.20 | 1,164.95 | 1,293.25 | 1,003.50 |
July 26 2022 | SBILIFE | 1,142.00 | 1,150.10 | 1,135.00 | 1,144.95 | 1,293.25 | 1,003.50 |
july 27 2022 | SBILIFE | 1,140.00 | 1,177.50 | 1,132.20 | 1,138.20 | 1,293.25 | 1,003.50 |
July 7 2022 | SBICARD | 848.5 | 852 | 836.35 | | 1,165.00 | 655.7 |
July 8 2022 | SBICARD | 850.2 | 853 | 845.45 | | 1,165.00 | 655.7 |
july 12 2022 | SBICARD | 850 | 863.45 | 848.05 | | 1,165.00 | 655.7 |
July 13 2022 | SBICARD | 858 | 862 | 851.45 | | 1,165.00 | 655.7 |
July 14 2022 | SBICARD | 856 | 859.2 | 835 | | 1,165.00 | 655.7 |
July 15 2022 | SBICARD | 845.7 | 850.35 | 833.7 | | 1,165.00 | 655.7 |
July 18 2022 | SBICARD | 838.5 | 846.25 | 827.2 | 835.3 | 1,165.00 | 655.7 |
July 19 2022 | SBICARD | 842.9 | 860.2 | 837 | 844.8 | 1,165.00 | 655.7 |
july 20 2022 | SBICARD | 864 | 882 | 864 | 858.3 | 1,165.00 | 655.7 |
july 21 2022 | SBICARD | 877.95 | 890.6 | 874.05 | 876.9 | 1,165.00 | 655.7 |
july 22 2022 | SBICARD | 887.9 | 887.95 | 870.15 | 884 | 1,165.00 | 655.7 |
july 25 2022 | SBICARD | 876.25 | 888 | 866.45 | 878.45 | 1,165.00 | 655.7 |
July 26 2022 | SBICARD | 880 | 895 | 878 | 883.9 | 1,165.00 | 655.7 |
july 27 2022 | SBICARD | 896.5 | 896.5 | 884 | 892 | 1,165.00 | 655.7 |
July 7 2022 | RECLTD | 130.5 | 130.75 | 129.05 | | 168.85 | 109.65 |
July 8 2022 | RECLTD | 130.65 | 131.25 | 129.8 | | 168.85 | 109.65 |
july 12 2022 | RECLTD | 125.45 | 125.85 | 123.9 | | 168.85 | 109.65 |
July 13 2022 | RECLTD | 124.3 | 124.4 | 121.6 | | 168.85 | 109.65 |
July 14 2022 | RECLTD | 122 | 122.9 | 120.6 | | 168.85 | 109.65 |
July 15 2022 | RECLTD | 121.4 | 121.85 | 120.1 | | 168.85 | 109.65 |
July 18 2022 | RECLTD | 122.5 | 124.05 | 121.65 | 121.6 | 168.85 | 109.65 |
July 19 2022 | RECLTD | 123.5 | 126.3 | 122.95 | 123.65 | 168.85 | 109.65 |
july 20 2022 | RECLTD | 127 | 127 | 124.6 | 126 | 168.85 | 109.65 |
july 21 2022 | RECLTD | 125.2 | 126.1 | 124.5 | 125.1 | 168.85 | 109.65 |
july 22 2022 | RECLTD | 126.25 | 126.55 | 125.75 | 125.9 | 168.85 | 109.65 |
july 25 2022 | RECLTD | 126.4 | 128.7 | 126.3 | 126.15 | 168.85 | 109.65 |
July 26 2022 | RECLTD | 128.75 | 128.9 | 126.4 | 128.1 | 168.85 | 109.65 |
july 27 2022 | RECLTD | 126.65 | 129.45 | 126.65 | 126.55 | 168.85 | 109.65 |
July 7 2022 | PFC | 108 | 108.1 | 106.8 | | 153.75 | 97.1 |
July 8 2022 | PFC | 108.1 | 109.15 | 107.55 | | 153.75 | 97.1 |
july 12 2022 | PFC | 110.5 | 110.7 | 109.1 | | 153.75 | 97.1 |
July 13 2022 | PFC | 110.2 | 110.55 | 108.45 | | 153.75 | 97.1 |
July 14 2022 | PFC | 109 | 109.15 | 107.3 | | 153.75 | 97.1 |
July 15 2022 | PFC | 108.15 | 108.55 | 106.35 | | 153.75 | 97.1 |
July 18 2022 | PFC | 108.15 | 109.9 | 107.55 | 107.4 | 153.75 | 97.1 |
July 19 2022 | PFC | 109.7 | 112.6 | 109.7 | 109.7 | 153.75 | 97.1 |
july 20 2022 | PFC | 113.55 | 113.55 | 110.95 | 112.35 | 153.75 | 97.1 |
july 21 2022 | PFC | 111.35 | 112.05 | 111 | 111.35 | 153.75 | 97.1 |
july 22 2022 | PFC | 112.2 | 112.45 | 111.1 | 111.7 | 153.75 | 97.1 |
july 25 2022 | PFC | 111 | 113.35 | 111 | 111.3 | 153.75 | 97.1 |
July 26 2022 | PFC | 113.7 | 114.4 | 112.05 | 113.15 | 153.75 | 97.1 |
july 27 2022 | PFC | 111.9 | 114.25 | 111.85 | 112.45 | 153.75 | 97.1 |
July 7 2022 | PEL | 1,733.00 | 1,743.00 | 1,705.35 | | 3,014.95 | 1,560.10 |
July 8 2022 | PEL | 1,731.90 | 1,735.00 | 1,698.65 | | 3,014.95 | 1,560.10 |
july 12 2022 | PEL | 1,754.00 | 1,754.00 | 1,705.00 | | 3,014.95 | 1,560.10 |
July 13 2022 | PEL | 1,722.00 | 1,734.95 | 1,686.30 | | 3,014.95 | 1,560.10 |
July 14 2022 | PEL | 1,687.50 | 1,706.05 | 1,648.00 | | 3,014.95 | 1,560.10 |
July 15 2022 | PEL | 1,672.00 | 1,680.00 | 1,655.00 | | 3,014.95 | 1,560.10 |
July 18 2022 | PEL | 1,682.00 | 1,708.50 | 1,657.25 | 1,660.05 | 3,014.95 | 1,560.10 |
July 19 2022 | PEL | 1,699.00 | 1,712.00 | 1,671.00 | 1,699.85 | 3,014.95 | 1,560.10 |
july 20 2022 | PEL | 1,720.00 | 1,818.00 | 1,718.00 | 1,704.75 | 3,014.95 | 1,560.10 |
july 21 2022 | PEL | 1,794.95 | 1,824.00 | 1,770.30 | 1,783.65 | 3,014.95 | 1,560.10 |
july 22 2022 | PEL | 1,815.00 | 1,876.85 | 1,815.00 | 1,816.80 | 3,014.95 | 1,560.10 |
july 25 2022 | PEL | 1,840.80 | 1,855.55 | 1,775.50 | 1,841.00 | 3,014.95 | 1,560.10 |
July 26 2022 | PEL | 1,800.00 | 1,800.00 | 1,754.10 | 1,795.65 | 3,014.95 | 1,560.10 |
july 27 2022 | PEL | 1,777.05 | 1,833.50 | 1,777.05 | 1,763.85 | 3,014.95 | 1,560.10 |
July 7 2022 | NIFTY FINANCIAL SERVICES | 16,109.30 | 16,196.80 | 16,031.70 | | 19,778.95 | 14,857.30 |
July 8 2022 | NIFTY FINANCIAL SERVICES | 16,332.40 | 16,332.40 | 16,188.45 | | 19,778.95 | 14,857.30 |
july 12 2022 | NIFTY FINANCIAL SERVICES | 16,282.75 | 16,306.40 | 16,168.15 | | 19,778.95 | 14,857.30 |
July 13 2022 | NIFTY FINANCIAL SERVICES | 16,260.65 | 16,291.60 | 16,025.95 | | 19,778.95 | 14,857.30 |
July 14 2022 | NIFTY FINANCIAL SERVICES | 16,065.60 | 16,165.90 | 15,950.65 | | 19,778.95 | 14,857.30 |
July 15 2022 | NIFTY FINANCIAL SERVICES | 16,035.80 | 16,128.80 | 15,976.10 | | 19,778.95 | 14,857.30 |
July 18 2022 | NIFTY FINANCIAL SERVICES | 16,164.25 | 16,351.60 | 16,120.00 | 16,112.75 | 19,778.95 | 14,857.30 |
July 19 2022 | NIFTY FINANCIAL SERVICES | 16,248.05 | 16,458.75 | 16,246.10 | 16,341.45 | 19,778.95 | 14,857.30 |
july 20 2022 | NIFTY FINANCIAL SERVICES | 16,593.25 | 16,617.85 | 16,487.90 | 16,436.20 | 19,778.95 | 14,857.30 |
july 21 2022 | NIFTY FINANCIAL SERVICES | 16,531.05 | 16,631.15 | 16,466.35 | 16,530.10 | 19,778.95 | 14,857.30 |
july 22 2022 | NIFTY FINANCIAL SERVICES | 16,663.45 | 16,897.05 | 16,643.35 | 16,600.50 | 19,778.95 | 14,857.30 |
july 25 2022 | NIFTY FINANCIAL SERVICES | 16,855.80 | 16,964.35 | 16,738.25 | 16,858.55 | 19,778.95 | 14,857.30 |
July 26 2022 | NIFTY FINANCIAL SERVICES | 16,850.40 | 16,855.30 | 16,697.85 | 16,837.55 | 19,778.95 | 14,857.30 |
july 27 2022 | NIFTY FINANCIAL SERVICES | 16,717.70 | 16,891.85 | 16,661.55 | 16,734.10 | 19,778.95 | 14,857.30 |
July 7 2022 | MUTHOOTFIN | 1,056.80 | 1,066.00 | 1,037.25 | | 1,721.95 | 960.4 |
July 8 2022 | MUTHOOTFIN | 1,055.00 | 1,056.25 | 1,026.00 | | 1,721.95 | 960.4 |
july 12 2022 | MUTHOOTFIN | 1,028.00 | 1,028.70 | 1,008.45 | | 1,721.95 | 960.4 |
July 13 2022 | MUTHOOTFIN | 1,015.25 | 1,022.00 | 1,000.25 | | 1,721.95 | 960.4 |
July 14 2022 | MUTHOOTFIN | 1,002.20 | 1,008.20 | 987 | | 1,721.95 | 960.4 |
July 15 2022 | MUTHOOTFIN | 993 | 1,020.90 | 991 | | 1,721.95 | 960.4 |
July 18 2022 | MUTHOOTFIN | 1,031.65 | 1,059.40 | 1,022.65 | 1,017.95 | 1,721.95 | 960.4 |
July 19 2022 | MUTHOOTFIN | 1,055.00 | 1,055.00 | 1,029.00 | 1,056.80 | 1,721.95 | 960.4 |
july 20 2022 | MUTHOOTFIN | 1,045.00 | 1,046.80 | 1,022.00 | 1,036.95 | 1,721.95 | 960.4 |
july 21 2022 | MUTHOOTFIN | 1,027.00 | 1,049.70 | 1,023.45 | 1,025.30 | 1,721.95 | 960.4 |
july 22 2022 | MUTHOOTFIN | 1,046.80 | 1,053.85 | 1,034.55 | 1,045.30 | 1,721.95 | 960.4 |
july 25 2022 | MUTHOOTFIN | 1,044.65 | 1,054.80 | 1,035.95 | 1,038.35 | 1,721.95 | 960.4 |
July 26 2022 | MUTHOOTFIN | 1,052.00 | 1,054.00 | 1,024.00 | 1,052.05 | 1,721.95 | 960.4 |
july 27 2022 | MUTHOOTFIN | 1,030.00 | 1,031.45 | 1,012.10 | 1,026.70 | 1,721.95 | 960.4 |
July 7 2022 | KOTAKBANK | 1,718.00 | 1,744.00 | 1,716.05 | | 2,253.00 | 1,626.00 |
July 8 2022 | KOTAKBANK | 1,755.00 | 1,756.45 | 1,732.20 | | 2,253.00 | 1,626.00 |
july 12 2022 | KOTAKBANK | 1,721.50 | 1,739.00 | 1,711.95 | | 2,253.00 | 1,626.00 |
July 13 2022 | KOTAKBANK | 1,724.00 | 1,745.95 | 1,723.40 | | 2,253.00 | 1,626.00 |
July 14 2022 | KOTAKBANK | 1,740.00 | 1,777.00 | 1,737.05 | | 2,253.00 | 1,626.00 |
July 15 2022 | KOTAKBANK | 1,772.30 | 1,790.00 | 1,770.00 | | 2,253.00 | 1,626.00 |
July 18 2022 | KOTAKBANK | 1,800.00 | 1,850.00 | 1,794.25 | 1,787.70 | 2,253.00 | 1,626.00 |
July 19 2022 | KOTAKBANK | 1,835.00 | 1,852.00 | 1,828.05 | 1,845.65 | 2,253.00 | 1,626.00 |
july 20 2022 | KOTAKBANK | 1,846.25 | 1,850.00 | 1,818.10 | 1,834.95 | 2,253.00 | 1,626.00 |
july 21 2022 | KOTAKBANK | 1,825.00 | 1,825.00 | 1,787.80 | 1,827.75 | 2,253.00 | 1,626.00 |
july 22 2022 | KOTAKBANK | 1,801.00 | 1,842.00 | 1,789.70 | 1,800.55 | 2,253.00 | 1,626.00 |
july 25 2022 | KOTAKBANK | 1,816.00 | 1,848.80 | 1,785.10 | 1,827.10 | 2,253.00 | 1,626.00 |
July 26 2022 | KOTAKBANK | 1,791.00 | 1,794.95 | 1,752.00 | 1,795.55 | 2,253.00 | 1,626.00 |
july 27 2022 | KOTAKBANK | 1,761.15 | 1,761.15 | 1,732.35 | 1,761.60 | 2,253.00 | 1,626.00 |
July 7 2022 | ICICIPRULI | 513 | 524.2 | 513 | | 724.3 | 430 |
July 8 2022 | ICICIPRULI | 528 | 533.65 | 490.15 | | 724.3 | 430 |
july 12 2022 | ICICIPRULI | 519.7 | 528.75 | 518.35 | | 724.3 | 430 |
July 13 2022 | ICICIPRULI | 528 | 530.8 | 521.1 | | 724.3 | 430 |
July 14 2022 | ICICIPRULI | 524.8 | 527.95 | 507.05 | | 724.3 | 430 |
July 15 2022 | ICICIPRULI | 513.35 | 519.55 | 509.1 | | 724.3 | 430 |
July 18 2022 | ICICIPRULI | 520 | 527.55 | 514.3 | 517.1 | 724.3 | 430 |
July 19 2022 | ICICIPRULI | 518.05 | 523 | 513 | 523.05 | 724.3 | 430 |
july 20 2022 | ICICIPRULI | 526 | 527 | 517.95 | 520.9 | 724.3 | 430 |
july 21 2022 | ICICIPRULI | 522.5 | 533 | 517.3 | 522.95 | 724.3 | 430 |
july 22 2022 | ICICIPRULI | 531.95 | 533.95 | 524.5 | 530.75 | 724.3 | 430 |
july 25 2022 | ICICIPRULI | 534 | 536.9 | 529.25 | 532.25 | 724.3 | 430 |
July 26 2022 | ICICIPRULI | 530 | 533.6 | 525.35 | 532.05 | 724.3 | 430 |
july 27 2022 | ICICIPRULI | 524.4 | 530.75 | 524.2 | 527.05 | 724.3 | 430 |
July 7 2022 | ICICIGI | 1,250.00 | 1,295.90 | 1,222.80 | | 1,675.00 | 1,071.00 |
July 8 2022 | ICICIGI | 1,286.00 | 1,290.25 | 1,264.00 | | 1,675.00 | 1,071.00 |
july 12 2022 | ICICIGI | 1,261.00 | 1,264.00 | 1,228.05 | | 1,675.00 | 1,071.00 |
July 13 2022 | ICICIGI | 1,232.00 | 1,236.75 | 1,213.50 | | 1,675.00 | 1,071.00 |
July 14 2022 | ICICIGI | 1,231.95 | 1,254.25 | 1,230.40 | | 1,675.00 | 1,071.00 |
July 15 2022 | ICICIGI | 1,249.95 | 1,259.90 | 1,245.00 | | 1,675.00 | 1,071.00 |
July 18 2022 | ICICIGI | 1,259.90 | 1,281.15 | 1,247.70 | 1,254.35 | 1,675.00 | 1,071.00 |
July 19 2022 | ICICIGI | 1,273.40 | 1,276.60 | 1,254.00 | 1,271.75 | 1,675.00 | 1,071.00 |
july 20 2022 | ICICIGI | 1,281.95 | 1,281.95 | 1,207.05 | 1,270.50 | 1,675.00 | 1,071.00 |
july 21 2022 | ICICIGI | 1,226.90 | 1,238.85 | 1,210.45 | 1,216.85 | 1,675.00 | 1,071.00 |
july 22 2022 | ICICIGI | 1,234.80 | 1,235.00 | 1,204.05 | 1,225.30 | 1,675.00 | 1,071.00 |
july 25 2022 | ICICIGI | 1,219.90 | 1,219.90 | 1,181.00 | 1,215.05 | 1,675.00 | 1,071.00 |
July 26 2022 | ICICIGI | 1,188.40 | 1,188.40 | 1,154.00 | 1,189.20 | 1,675.00 | 1,071.00 |
july 27 2022 | ICICIGI | 1,157.45 | 1,190.25 | 1,155.00 | 1,157.00 | 1,675.00 | 1,071.00 |
July 7 2022 | ICICIBANK | 735.95 | 744 | 733 | | 867 | 633.8 |
July 8 2022 | ICICIBANK | 751.3 | 757.5 | 744.55 | | 867 | 633.8 |
july 12 2022 | ICICIBANK | 765.35 | 767.45 | 757.7 | | 867 | 639.1 |
July 13 2022 | ICICIBANK | 764.75 | 764.75 | 749.9 | | 867 | 639.1 |
July 14 2022 | ICICIBANK | 750 | 759.5 | 748.8 | | 867 | 639.1 |
July 15 2022 | ICICIBANK | 753.25 | 759 | 744.2 | | 867 | 639.1 |
July 18 2022 | ICICIBANK | 759.25 | 773.15 | 757.85 | 751.2 | 867 | 639.1 |
July 19 2022 | ICICIBANK | 767.8 | 782 | 767.15 | 772 | 867 | 639.1 |
july 20 2022 | ICICIBANK | 789.5 | 789.55 | 780.3 | 780.65 | 867 | 639.1 |
july 21 2022 | ICICIBANK | 784.9 | 788.95 | 780.1 | 783.1 | 867 | 639.1 |
july 22 2022 | ICICIBANK | 789.1 | 803.9 | 789.1 | 786 | 867 | 642.15 |
july 25 2022 | ICICIBANK | 803 | 817.8 | 797.1 | 800.05 | 867 | 642.15 |
July 26 2022 | ICICIBANK | 801.6 | 802.8 | 791.65 | 800.9 | 867 | 642.15 |
july 27 2022 | ICICIBANK | 795 | 803.8 | 794.65 | 796.3 | 867 | 642.15 |
July 7 2022 | HDFCLIFE | 563.8 | 565.65 | 551.2 | | 775.65 | 497.05 |
July 8 2022 | HDFCLIFE | 558 | 558.85 | 543.45 | | 775.65 | 497.05 |
july 12 2022 | HDFCLIFE | 546.55 | 546.65 | 537.45 | | 775.65 | 497.05 |
July 13 2022 | HDFCLIFE | 542.45 | 545.75 | 538.55 | | 775.65 | 497.05 |
July 14 2022 | HDFCLIFE | 540.8 | 543.45 | 532.6 | | 775.65 | 497.05 |
July 15 2022 | HDFCLIFE | 537.1 | 541.7 | 534 | | 775.65 | 497.05 |
July 18 2022 | HDFCLIFE | 544.4 | 545.95 | 540.45 | 539.9 | 775.65 | 497.05 |
July 19 2022 | HDFCLIFE | 541 | 544.8 | 535 | 542.75 | 775.65 | 497.05 |
july 20 2022 | HDFCLIFE | 540 | 541.1 | 522 | 535.9 | 775.65 | 497.05 |
july 21 2022 | HDFCLIFE | 525.3 | 532.35 | 519.05 | 525.2 | 775.65 | 497.05 |
july 22 2022 | HDFCLIFE | 530 | 536.95 | 528.55 | 529.1 | 775.65 | 497.05 |
july 25 2022 | HDFCLIFE | 534 | 536 | 526 | 535 | 775.65 | 497.05 |
July 26 2022 | HDFCLIFE | 525 | 531 | 520.1 | 526.75 | 775.65 | 497.05 |
july 27 2022 | HDFCLIFE | 525 | 532.55 | 520.05 | 522.55 | 775.65 | 497.05 |
July 7 2022 | HDFCBANK | 1,380.00 | 1,398.00 | 1,374.45 | | 1,725.00 | 1,271.60 |
July 8 2022 | HDFCBANK | 1,410.00 | 1,410.00 | 1,394.75 | | 1,725.00 | 1,271.60 |
july 12 2022 | HDFCBANK | 1,405.25 | 1,405.25 | 1,389.40 | | 1,725.00 | 1,271.60 |
July 13 2022 | HDFCBANK | 1,390.00 | 1,394.20 | 1,354.25 | | 1,725.00 | 1,271.60 |
July 14 2022 | HDFCBANK | 1,362.00 | 1,372.65 | 1,349.25 | | 1,725.00 | 1,271.60 |
July 15 2022 | HDFCBANK | 1,353.00 | 1,364.90 | 1,346.80 | | 1,725.00 | 1,271.60 |
July 18 2022 | HDFCBANK | 1,348.00 | 1,366.10 | 1,342.05 | 1,362.05 | 1,725.00 | 1,271.60 |
July 19 2022 | HDFCBANK | 1,337.00 | 1,358.55 | 1,337.00 | 1,347.55 | 1,725.00 | 1,271.60 |
july 20 2022 | HDFCBANK | 1,359.90 | 1,371.10 | 1,355.25 | 1,348.05 | 1,725.00 | 1,271.60 |
july 21 2022 | HDFCBANK | 1,360.55 | 1,369.50 | 1,358.10 | 1,365.05 | 1,725.00 | 1,271.60 |
july 22 2022 | HDFCBANK | 1,366.00 | 1,397.00 | 1,362.40 | 1,360.75 | 1,725.00 | 1,271.60 |
july 25 2022 | HDFCBANK | 1,395.00 | 1,404.60 | 1,383.30 | 1,392.50 | 1,725.00 | 1,271.60 |
July 26 2022 | HDFCBANK | 1,396.00 | 1,402.00 | 1,386.30 | 1,396.60 | 1,725.00 | 1,271.60 |
july 27 2022 | HDFCBANK | 1,388.90 | 1,406.00 | 1,384.25 | 1,393.75 | 1,725.00 | 1,271.60 |
July 7 2022 | HDFCAMC | 1,912.50 | 1,924.45 | 1,899.00 | | 3,365.00 | 1,690.00 |
July 8 2022 | HDFCAMC | 1,915.00 | 1,962.75 | 1,914.65 | | 3,365.00 | 1,690.00 |
july 12 2022 | HDFCAMC | 1,954.90 | 1,954.90 | 1,908.80 | | 3,365.00 | 1,690.00 |
July 13 2022 | HDFCAMC | 1,927.95 | 1,934.05 | 1,895.95 | | 3,365.00 | 1,690.00 |
July 14 2022 | HDFCAMC | 1,906.85 | 1,933.00 | 1,889.95 | | 3,365.00 | 1,690.00 |
July 15 2022 | HDFCAMC | 1,907.80 | 1,916.95 | 1,885.05 | | 3,365.00 | 1,690.00 |
July 18 2022 | HDFCAMC | 1,910.00 | 1,932.85 | 1,904.40 | 1,897.90 | 3,365.00 | 1,690.00 |
July 19 2022 | HDFCAMC | 1,928.00 | 1,936.90 | 1,915.15 | 1,930.55 | 3,365.00 | 1,690.00 |
july 20 2022 | HDFCAMC | 1,944.00 | 1,953.45 | 1,917.00 | 1,931.55 | 3,365.00 | 1,690.00 |
july 21 2022 | HDFCAMC | 1,920.00 | 1,937.00 | 1,891.00 | 1,921.70 | 3,365.00 | 1,690.00 |
july 22 2022 | HDFCAMC | 1,938.00 | 1,939.80 | 1,872.00 | 1,925.05 | 3,365.00 | 1,690.00 |
july 25 2022 | HDFCAMC | 1,889.50 | 1,906.25 | 1,840.00 | 1,901.75 | 3,365.00 | 1,690.00 |
July 26 2022 | HDFCAMC | 1,865.00 | 1,889.00 | 1,848.15 | 1,860.35 | 3,365.00 | 1,690.00 |
july 27 2022 | HDFCAMC | 1,860.00 | 1,916.00 | 1,852.35 | 1,862.30 | 3,365.00 | 1,690.00 |
July 7 2022 | HDFC | 2,241.60 | 2,249.45 | 2,228.60 | | 3,021.10 | 2,026.00 |
July 8 2022 | HDFC | 2,260.00 | 2,262.40 | 2,224.90 | | 3,021.10 | 2,026.00 |
july 12 2022 | HDFC | 2,230.00 | 2,243.00 | 2,218.00 | | 3,021.10 | 2,026.00 |
July 13 2022 | HDFC | 2,235.00 | 2,239.60 | 2,160.55 | | 3,021.10 | 2,026.00 |
July 14 2022 | HDFC | 2,177.85 | 2,194.90 | 2,160.00 | | 3,021.10 | 2,026.00 |
July 15 2022 | HDFC | 2,172.50 | 2,218.95 | 2,171.25 | | 3,021.10 | 2,026.00 |
July 18 2022 | HDFC | 2,212.00 | 2,223.35 | 2,188.00 | 2,216.10 | 3,021.10 | 2,026.00 |
July 19 2022 | HDFC | 2,192.00 | 2,223.00 | 2,191.25 | 2,204.30 | 3,021.10 | 2,026.00 |
july 20 2022 | HDFC | 2,243.00 | 2,252.70 | 2,224.00 | 2,217.70 | 3,021.10 | 2,026.00 |
july 21 2022 | HDFC | 2,230.00 | 2,250.40 | 2,225.00 | 2,231.40 | 3,021.10 | 2,026.00 |
july 22 2022 | HDFC | 2,260.00 | 2,302.05 | 2,250.60 | 2,242.40 | 3,021.10 | 2,026.00 |
july 25 2022 | HDFC | 2,286.00 | 2,320.00 | 2,275.60 | 2,295.95 | 3,021.10 | 2,026.00 |
July 26 2022 | HDFC | 2,307.75 | 2,309.95 | 2,286.00 | 2,308.65 | 3,021.10 | 2,026.00 |
july 27 2022 | HDFC | 2,286.25 | 2,316.80 | 2,282.55 | 2,292.50 | 3,021.10 | 2,026.00 |
July 7 2022 | CHOLAFIN | 649 | 653 | 635.65 | | 768 | 469.25 |
July 8 2022 | CHOLAFIN | 647.5 | 647.5 | 616.3 | | 768 | 469.25 |
july 12 2022 | CHOLAFIN | 635.1 | 640.6 | 618.15 | | 768 | 469.25 |
July 13 2022 | CHOLAFIN | 624.9 | 630 | 619 | | 768 | 469.25 |
July 14 2022 | CHOLAFIN | 632 | 632 | 612.1 | | 768 | 469.25 |
July 15 2022 | CHOLAFIN | 620 | 637.95 | 616 | | 768 | 469.25 |
July 18 2022 | CHOLAFIN | 636.1 | 673.2 | 635.05 | 634 | 768 | 469.25 |
July 19 2022 | CHOLAFIN | 668 | 685.5 | 663.15 | 670.4 | 768 | 469.25 |
july 20 2022 | CHOLAFIN | 687.25 | 688.85 | 669.2 | 683.9 | 768 | 469.25 |
july 21 2022 | CHOLAFIN | 674.9 | 690 | 667 | 672.3 | 768 | 469.25 |
july 22 2022 | CHOLAFIN | 691.95 | 702.85 | 683.2 | 686 | 768 | 469.25 |
july 25 2022 | CHOLAFIN | 690 | 693.45 | 678.7 | 685.9 | 768 | 469.25 |
July 26 2022 | CHOLAFIN | 684.85 | 686.2 | 674.6 | 684.85 | 768 | 469.25 |
july 27 2022 | CHOLAFIN | 676.7 | 685 | 667.15 | 677.75 | 768 | 469.25 |
July 7 2022 | BAJFINANCE | 5,935.00 | 5,986.90 | 5,816.00 | | 8,050.00 | 5,220.00 |
July 8 2022 | BAJFINANCE | 5,928.00 | 5,928.00 | 5,801.00 | | 8,050.00 | 5,220.00 |
july 12 2022 | BAJFINANCE | 5,849.80 | 5,959.55 | 5,784.00 | | 8,050.00 | 5,220.00 |
July 13 2022 | BAJFINANCE | 5,929.95 | 5,979.00 | 5,866.95 | | 8,050.00 | 5,220.00 |
July 14 2022 | BAJFINANCE | 5,925.00 | 5,926.95 | 5,794.70 | | 8,050.00 | 5,220.00 |
July 15 2022 | BAJFINANCE | 5,855.00 | 5,928.25 | 5,812.85 | | 8,050.00 | 5,220.00 |
July 18 2022 | BAJFINANCE | 5,969.90 | 6,068.10 | 5,931.35 | 5,915.20 | 8,050.00 | 5,220.00 |
July 19 2022 | BAJFINANCE | 6,040.00 | 6,098.15 | 6,002.05 | 6,059.80 | 8,050.00 | 5,220.00 |
july 20 2022 | BAJFINANCE | 6,149.00 | 6,149.60 | 6,042.05 | 6,065.95 | 8,050.00 | 5,220.00 |
july 21 2022 | BAJFINANCE | 6,079.00 | 6,283.15 | 6,036.00 | 6,074.40 | 8,050.00 | 5,220.00 |
july 22 2022 | BAJFINANCE | 6,271.00 | 6,325.00 | 6,217.70 | 6,266.90 | 8,050.00 | 5,220.00 |
july 25 2022 | BAJFINANCE | 6,240.00 | 6,334.00 | 6,185.00 | 6,258.25 | 8,050.00 | 5,220.00 |
July 26 2022 | BAJFINANCE | 6,300.00 | 6,383.70 | 6,212.50 | 6,227.00 | 8,050.00 | 5,220.00 |
july 27 2022 | BAJFINANCE | 6,279.00 | 6,429.40 | 6,195.00 | 6,264.45 | 8,050.00 | 5,220.00 |
July 7 2022 | BAJAJFINSV | 12,168.00 | 12,200.00 | 11,850.00 | | 19,325.00 | 10,727.20 |
July 8 2022 | BAJAJFINSV | 12,050.00 | 12,127.30 | 11,880.00 | | 19,325.00 | 10,727.20 |
july 12 2022 | BAJAJFINSV | 11,880.00 | 11,990.00 | 11,741.00 | | 19,325.00 | 10,727.20 |
July 13 2022 | BAJAJFINSV | 11,891.00 | 12,120.00 | 11,720.00 | | 19,325.00 | 10,727.20 |
July 14 2022 | BAJAJFINSV | 11,863.15 | 11,956.80 | 11,632.70 | | 19,325.00 | 10,727.20 |
July 15 2022 | BAJAJFINSV | 11,797.00 | 11,870.80 | 11,680.00 | | 19,325.00 | 10,727.20 |
July 18 2022 | BAJAJFINSV | 11,940.00 | 12,286.60 | 11,920.05 | 11,840.25 | 19,325.00 | 10,727.20 |
July 19 2022 | BAJAJFINSV | 12,200.00 | 12,470.00 | 12,093.05 | 12,250.00 | 19,325.00 | 10,727.20 |
july 20 2022 | BAJAJFINSV | 12,638.00 | 12,638.00 | 12,372.00 | 12,444.80 | 19,325.00 | 10,727.20 |
july 21 2022 | BAJAJFINSV | 12,400.00 | 12,757.35 | 12,381.05 | 12,420.75 | 19,325.00 | 10,727.20 |
july 22 2022 | BAJAJFINSV | 12,825.65 | 12,865.00 | 12,657.70 | 12,716.45 | 19,325.00 | 10,727.20 |
july 25 2022 | BAJAJFINSV | 12,700.00 | 12,794.95 | 12,570.00 | 12,754.25 | 19,325.00 | 10,727.20 |
July 26 2022 | BAJAJFINSV | 13,000.00 | 13,548.85 | 12,790.00 | 12,619.55 | 19,325.00 | 10,727.20 |
july 27 2022 | BAJAJFINSV | 13,349.95 | 13,388.95 | 13,009.55 | 13,313.00 | 19,325.00 | 10,727.20 |
July 7 2022 | AXISBANK | 663.45 | 664.5 | 651.65 | | 866.9 | 618.25 |
July 8 2022 | AXISBANK | 667 | 676.8 | 661.4 | | 866.9 | 618.25 |
july 12 2022 | AXISBANK | 677 | 685.25 | 673 | | 866.9 | 618.25 |
July 13 2022 | AXISBANK | 680 | 685 | 677.2 | | 866.9 | 618.25 |
July 14 2022 | AXISBANK | 678.6 | 680.45 | 665.6 | | 866.9 | 618.25 |
July 15 2022 | AXISBANK | 670 | 674.2 | 659.1 | | 866.9 | 618.25 |
July 18 2022 | AXISBANK | 668.05 | 688 | 663.45 | 662.2 | 866.9 | 618.25 |
July 19 2022 | AXISBANK | 678.6 | 703.85 | 678.6 | 684.5 | 866.9 | 618.25 |
july 20 2022 | AXISBANK | 706.3 | 714.5 | 702.7 | 700.6 | 866.9 | 618.25 |
july 21 2022 | AXISBANK | 707.95 | 718.45 | 704.35 | 705.7 | 866.9 | 618.25 |
july 22 2022 | AXISBANK | 717 | 735 | 715.1 | 715.55 | 866.9 | 618.25 |
july 25 2022 | AXISBANK | 733.5 | 738.8 | 722.5 | 730.75 | 866.9 | 618.25 |
July 26 2022 | AXISBANK | 722.9 | 723.45 | 702.05 | 727.35 | 866.9 | 618.25 |
july 27 2022 | AXISBANK | 707.95 | 720.55 | 703.6 | 706.45 | 866.9 | 618.25 |
| | | | | | | |