Shivagrico Implements Ltd

  BSE :522237  Sector : Castings, Forgings & Fastners

Buy, Sell or Hold ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
24 Dec 202428.9028.9028.9028.9010.00%
23 Dec 202428.9029.9930.0028.90379-1.20%
20 Dec 202429.2528.0030.9028.008461.35%
19 Dec 202428.8623.7728.9823.7774969.53%
18 Dec 202426.3526.3526.3526.3510909.97%
17 Dec 202423.9623.7525.8523.757521.96%
16 Dec 202423.5024.0024.0023.0025590.00%
13 Dec 202423.5022.5023.5022.503010.00%
12 Dec 202423.5024.8924.8923.50310-5.58%
11 Dec 202424.8925.0025.5024.00601-1.27%
10 Dec 202425.2124.1726.0024.0011666.37%
09 Dec 202423.7022.5023.7022.5049609.98%
06 Dec 202421.5522.5022.5021.55381-4.22%
05 Dec 202422.5023.1623.1622.46272-2.85%
04 Dec 202423.1624.7424.7423.04536-4.49%
03 Dec 202424.2524.0024.5023.006901.04%
02 Dec 202424.0023.9924.0023.99250.04%
29 Nov 202423.9923.9923.9923.30782.09%
28 Nov 202423.5024.0024.0023.501622-1.80%
27 Nov 202423.9326.2526.2523.852844-4.66%
26 Nov 202425.1026.3326.3325.06114-4.67%
22 Nov 202426.3327.7027.7026.32281-4.95%
21 Nov 202427.7025.1227.7025.121914.77%
19 Nov 202426.4426.3227.6326.3212760.46%
18 Nov 202426.3226.3226.3226.32260.00%
11 Nov 202426.3226.4026.4026.321440.00%
08 Nov 202426.3227.0027.0026.3213-2.52%
07 Nov 202427.0027.6027.6327.0019592.58%
06 Nov 202426.3225.0726.3223.8517784.99%
05 Nov 202425.0726.9026.9025.0770-4.93%
04 Nov 202426.3726.3726.3726.371-2.01%
01 Nov 202426.9126.9126.9126.916804.99%
31 Oct 202425.6325.6025.6325.609065.00%
30 Oct 202424.4124.0024.4124.002004.99%
29 Oct 202423.2523.7523.7523.25510.00%
28 Oct 202423.2523.2523.7523.2558-0.43%
25 Oct 202423.3523.3523.3523.35181-4.81%
24 Oct 202424.5324.5324.5324.53504.92%
23 Oct 202423.3825.7125.7123.31576-4.53%
22 Oct 202424.4926.9326.9324.471244-4.52%
21 Oct 202425.6527.0027.0025.652631-5.00%
18 Oct 202427.0025.1227.0025.122113.61%
17 Oct 202426.0628.4428.4425.813112-3.80%
16 Oct 202427.0925.0127.3025.0113088.32%
15 Oct 202425.0126.3826.3825.014694.21%
14 Oct 202424.0025.3725.3723.252624.03%
11 Oct 202423.0721.5023.0721.5016749.96%
09 Oct 202420.9823.7524.0020.935953-9.76%
08 Oct 202423.2523.2523.2523.25660.00%
01 Oct 202423.2523.2523.2523.25150.00%
30 Sep 202423.2523.5023.5023.2555-4.12%
26 Sep 202424.2522.2524.2521.9627004.93%
25 Sep 202423.1123.1123.1123.111010.00%
24 Sep 202423.1123.5023.5023.11250-4.98%
23 Sep 202424.3225.4125.4124.32120.00%
19 Sep 202424.3225.5025.5024.32227-4.81%
18 Sep 202425.5525.5525.5524.284510.00%
17 Sep 202425.5525.5525.5525.5534094.97%
16 Sep 202424.3425.1025.1024.34101-3.03%
13 Sep 202425.1025.4025.4023.301413.59%
12 Sep 202424.2324.6624.6623.5524863.15%
11 Sep 202423.4923.4923.4923.4915164.96%
10 Sep 202422.3822.3822.3822.3817004.97%
09 Sep 202421.3220.2521.3220.2514744.97%
06 Sep 202420.3121.7522.0620.005278-3.33%
05 Sep 202421.0121.7521.7520.75111-3.40%
04 Sep 202421.7521.2021.7520.759991.64%
03 Sep 202421.4021.7521.7521.40300-4.89%
02 Sep 202422.5024.1524.1522.50750-2.17%
30 Aug 202423.0023.5023.5023.00198-2.34%
29 Aug 202423.5524.5424.5423.55605-4.03%
28 Aug 202424.5426.0026.0024.54385-1.25%
27 Aug 202424.8524.0524.8524.051143.54%
26 Aug 202424.0023.5024.0323.0068524.85%
23 Aug 202422.8922.1022.8922.104064.05%
22 Aug 202422.0023.4023.4022.001201-3.47%
21 Aug 202422.7923.5023.5022.35759-3.02%
20 Aug 202423.5023.5023.5023.5010-0.38%
19 Aug 202423.5922.5023.5921.403214.98%
16 Aug 202422.4722.2522.4722.2577035.00%
14 Aug 202421.4022.0122.0121.40405-4.89%
13 Aug 202422.5022.8522.8522.5012-1.53%
12 Aug 202422.8522.8522.8522.8515-0.22%
08 Aug 202422.9022.0022.9021.762880.00%
07 Aug 202422.9023.5923.5922.901065-4.86%
06 Aug 202424.0724.0724.0722.8714850.00%
05 Aug 202424.0724.0824.0824.071681.95%
02 Aug 202423.6124.8524.8523.611056-4.99%
01 Aug 202424.8522.5324.8722.535344.90%
31 Jul 202423.6923.6923.6923.69764.96%
30 Jul 202422.5722.5022.8622.5012733.63%
29 Jul 202421.7821.8221.8220.258274.76%
26 Jul 202420.7920.1021.1019.1012003.43%
25 Jul 202420.1020.1020.1020.10100-2.43%
24 Jul 202420.6021.6321.6320.60270.00%
23 Jul 202420.6020.5021.9920.50221-1.90%
22 Jul 202421.0020.9921.0020.032760.05%
19 Jul 202420.9920.9720.9919.713393.81%
18 Jul 202420.2221.0021.0019.951873-3.71%
16 Jul 202421.0020.6521.0020.5017004.74%
15 Jul 202420.0519.6021.0019.605020.25%
12 Jul 202420.0020.8020.8020.00520-4.08%
11 Jul 202420.8521.6021.7920.85453-4.31%
09 Jul 202421.7921.7921.7921.793604.96%
08 Jul 202420.7621.4021.4020.761210-4.99%
05 Jul 202421.8522.9922.9921.851109-4.96%
04 Jul 202422.9924.0024.0022.99413-5.00%
03 Jul 202424.2024.2024.2024.20110.00%
02 Jul 202424.2023.2024.2023.001394.31%
01 Jul 202423.2023.4423.4423.20440.00%
28 Jun 202423.2024.8924.8923.2061-4.92%
27 Jun 202424.4025.6525.6524.4051-4.87%
26 Jun 202425.6525.6525.6525.6510-5.00%
24 Jun 202427.0027.0027.0025.732703.05%
20 Jun 202426.2026.2926.2926.204002.62%
19 Jun 202425.5325.5225.5325.527200.00%
18 Jun 202425.5325.5425.5425.53664-0.04%
14 Jun 202425.5425.5425.5425.545260.04%
13 Jun 202425.5326.3226.3225.531331.83%
12 Jun 202425.0725.0725.0725.07100-3.02%
11 Jun 202425.8525.9025.9025.851184.66%
10 Jun 202424.7027.2527.3024.701423-5.00%
07 Jun 202426.0026.9526.9526.0041-3.53%
06 Jun 202426.9526.9526.9526.952-0.19%
05 Jun 202427.0027.2027.2027.0050-0.74%
04 Jun 202427.2026.5127.2026.512002.60%
03 Jun 202426.5126.5126.5126.51182.00%
31 May 202425.9926.9526.9525.99110.00%
30 May 202425.9927.3027.3025.9975-4.97%
29 May 202427.3527.3927.4027.35419-0.33%
28 May 202427.4427.4427.4427.4412.58%
24 May 202426.7529.0529.0526.75531-4.84%
23 May 202428.1126.7528.1126.756424.93%
21 May 202426.7926.8626.8626.7979-0.26%
17 May 202426.8625.6126.8925.615004.88%
16 May 202425.6125.6125.6125.6140-0.04%
14 May 202425.6228.1528.1525.611608-4.94%
13 May 202426.9527.0027.0026.9016314.78%
10 May 202425.7225.7525.7523.5211114.72%
09 May 202424.5623.9725.0023.97800-2.66%
08 May 202425.2324.3525.2722.87393744.82%
07 May 202424.0723.5325.8723.4133298-2.31%
06 May 202424.6424.6424.6423.0024554.99%
03 May 202423.4723.1524.0022.0017701.38%
02 May 202423.1522.2523.1522.255014.99%
30 Apr 202422.0521.2522.0521.2517205.00%
29 Apr 202421.0020.0021.0020.0041175.00%
26 Apr 202420.0021.0022.0520.004600-4.76%
25 Apr 202421.0020.5021.0020.5030252.44%
24 Apr 202420.5020.7521.7819.726015-1.20%
23 Apr 202420.7520.7520.7520.32400-2.95%
22 Apr 202421.3821.3621.7721.3615583.09%
19 Apr 202420.7420.7620.7620.743546-4.99%
18 Apr 202421.8323.9923.9921.83623-4.88%
16 Apr 202422.9522.9522.9522.95344-4.97%
15 Apr 202424.1524.1524.1524.15307-5.00%
12 Apr 202425.4226.0926.0925.42140-4.97%
10 Apr 202426.7526.7526.7526.7586-4.97%
09 Apr 202428.1527.4428.1527.4422-2.53%
08 Apr 202428.8828.8828.8828.88200-5.00%
04 Mar 202430.4030.4030.4030.40300-5.00%
08 Jan 202432.0032.0032.0032.005000.00%
04 Jan 202432.0033.2933.2931.8013000.63%
03 Jan 202431.8031.8031.8029.5049954.99%
02 Jan 202430.2928.8530.2927.6630724.99%
01 Jan 202428.8528.8428.8527.5056994.99%
29 Dec 202327.4825.9027.4825.90175574.97%
28 Dec 202326.1826.2026.2524.25180124.72%
27 Dec 202325.0026.1026.1525.0043490.36%
26 Dec 202324.9126.3026.3024.553356-1.54%
22 Dec 202325.3025.3025.3523.5048724.76%
21 Dec 202324.1523.0024.1522.5013535.00%
20 Dec 202323.0023.2123.2122.601209-0.65%
19 Dec 202323.1524.8024.8023.15605-3.14%
18 Dec 202323.9024.1524.1522.858093.87%
15 Dec 202323.0122.8024.5022.80675-2.09%
14 Dec 202323.5023.7623.7722.6011110.00%
13 Dec 202323.5022.5023.5021.4026444.44%
12 Dec 202322.5021.0022.5021.0016152.88%
11 Dec 202321.8721.8623.0021.866-4.91%
08 Dec 202323.0022.0023.0021.867000.00%
07 Dec 202323.0023.0023.0023.0050-3.20%
06 Dec 202323.7623.7623.7623.7620.00%
05 Dec 202323.7626.0026.0023.761149-4.96%
04 Dec 202325.0025.0026.2025.001830-0.68%
01 Dec 202325.1723.4125.2023.4165904.88%
30 Nov 202324.0024.1324.1322.2013104.35%
29 Nov 202323.0023.0423.0521.21189034.74%
28 Nov 202321.9620.1422.0420.1431984.57%
24 Nov 202321.0021.0021.0021.0021354.27%
23 Nov 202320.1420.4420.4420.1412623.39%
20 Nov 202319.4821.5121.5119.481259-4.98%
17 Nov 202320.5019.5020.5019.505190.00%
16 Nov 202320.5020.5020.5020.501710.00%
15 Nov 202320.5020.5020.5619.494360.00%
13 Nov 202320.5020.5020.5020.50965-2.33%
12 Nov 202320.9920.9920.9920.992324.95%
10 Nov 202320.0020.9920.9920.001010.00%
09 Nov 202320.0020.9920.9920.001030.00%
08 Nov 202320.0019.0120.0019.0112250.00%
07 Nov 202320.0020.0020.0020.007010.00%
06 Nov 202320.0021.8421.8520.002471-3.89%
03 Nov 202320.8120.8120.8220.817054.94%
02 Nov 202319.8318.9019.8417.9740614.92%
01 Nov 202318.9018.9018.9018.902959-4.93%
31 Oct 202319.8820.0520.0519.883614-4.93%
30 Oct 202320.9121.2021.2020.915154-4.95%
27 Oct 202322.0022.0022.0022.002705-2.22%
26 Oct 202322.5020.3822.5020.383634.94%
25 Oct 202321.4423.0023.0021.441402-4.96%
23 Oct 202322.5623.1423.1421.5013082.31%
20 Oct 202322.0524.1424.1422.053751-4.13%
19 Oct 202323.0023.5023.5021.637291.10%
18 Oct 202322.7523.8723.8722.7517010.00%
17 Oct 202322.7524.0024.0022.051590-1.04%
16 Oct 202322.9921.5622.9921.5613972.18%
13 Oct 202322.5022.6422.6422.014641.40%
12 Oct 202322.1923.2423.2421.2514140.18%
11 Oct 202322.1522.1422.1520.0617614.98%
10 Oct 202321.1023.2023.2021.102227-4.78%
09 Oct 202322.1622.1522.2022.152158-4.89%
06 Oct 202323.3023.3023.3023.305-0.21%
05 Oct 202323.3525.5025.5023.29870-4.69%
04 Oct 202324.5024.9024.9022.8529202.34%
03 Oct 202323.9423.9323.9421.7541035.00%
29 Sep 202322.8022.8022.8321.0019974.83%
28 Sep 202321.7521.6523.6521.651098-4.27%
27 Sep 202322.7222.7222.7222.72121-4.94%
26 Sep 202323.9023.9023.9023.901-1.24%
25 Sep 202324.2024.2524.2522.5550282.11%
22 Sep 202323.7022.0023.7021.862013.04%
21 Sep 202323.0023.8023.8022.001741.23%
20 Sep 202322.7223.9023.9022.7250-4.94%
18 Sep 202323.9023.9523.9523.902023.69%
15 Sep 202323.0524.0024.0023.001916-3.76%
14 Sep 202323.9524.0024.0023.9511220.00%
13 Sep 202323.9524.0024.0023.952186-0.21%
12 Sep 202324.0024.0024.0022.6172180.84%
11 Sep 202323.8022.1024.3022.1016152.37%
08 Sep 202323.2522.1223.2722.122957-0.09%
07 Sep 202323.2723.2723.2721.1517754.91%
06 Sep 202322.1822.2022.2020.1511504.82%
05 Sep 202321.1620.5322.6520.53498-1.99%
04 Sep 202321.5921.6721.6721.5923474.55%
01 Sep 202320.6519.7020.6719.703764.82%
31 Aug 202319.7020.4120.4118.498671.29%
30 Aug 202319.4519.7519.7519.45802-4.47%
29 Aug 202320.3619.4020.3619.403654.95%
28 Aug 202319.4018.5419.4618.541504.64%
25 Aug 202318.5418.5519.5018.54202-4.92%
24 Aug 202319.5019.5021.0019.50103-3.70%
23 Aug 202320.2520.2021.3020.151295-4.48%
22 Aug 202321.2021.3021.3019.323084.33%
21 Aug 202320.3219.7320.7019.7320102.99%
18 Aug 202319.7319.2519.7318.7512920.00%
17 Aug 202319.7319.7521.7519.731048-4.96%
16 Aug 202320.7620.8520.8520.762209-4.99%
14 Aug 202321.8522.0022.0021.85352-5.00%
11 Aug 202323.0021.7523.0021.751300.88%
10 Aug 202322.8022.5022.9021.508141.33%
09 Aug 202322.5022.5022.5022.5010.00%
08 Aug 202322.5023.0023.0020.9113132.27%
07 Aug 202322.0022.5122.5120.3912442.56%
04 Aug 202321.4521.4521.4520.5010184.69%
03 Aug 202320.4920.0021.9319.871750-1.96%
02 Aug 202320.9020.0020.9519.016464.50%
01 Aug 202320.0020.0020.0019.0015394.82%
31 Jul 202319.0819.3020.4618.541977-2.15%
28 Jul 202319.5020.3921.3519.40775-4.32%
27 Jul 202320.3819.5020.3918.4645104.94%
26 Jul 202319.4219.5719.5717.9035344.13%
25 Jul 202318.6519.1119.1117.3115372.42%
24 Jul 202318.2118.4918.8017.1012221.17%
21 Jul 202318.0018.4918.4917.103770.00%
20 Jul 202318.0019.0419.0417.28514-0.94%
19 Jul 202318.1718.1618.1716.5057984.97%
18 Jul 202317.3117.0017.3217.00352-0.12%
17 Jul 202317.3317.3417.3417.332-2.04%
14 Jul 202317.6917.7517.7516.531171.67%
13 Jul 202317.4015.8117.4515.814894.63%
12 Jul 202316.6318.3518.3516.631472-4.92%
10 Jul 202317.4917.4917.4917.4910-5.00%
07 Jul 202318.4116.7018.4316.701014.78%
06 Jul 202317.5717.5717.5717.5786-4.98%
05 Jul 202318.4918.6418.6418.49214.05%
04 Jul 202317.7716.1217.7816.12844.84%
03 Jul 202316.9516.9516.9516.12670.00%
30 Jun 202316.9517.0017.2516.15833-0.29%
28 Jun 202317.0016.5017.2215.583273.66%
27 Jun 202316.4018.1118.1116.401329-4.98%
26 Jun 202317.2618.5218.5217.26331-4.96%
23 Jun 202318.1618.1718.1716.502454.85%
22 Jun 202317.3217.1517.3216.5014544.97%
21 Jun 202316.5016.5016.5016.50200.79%
20 Jun 202316.3716.3716.3716.372-1.98%
19 Jun 202316.7016.7016.7016.103100.00%
16 Jun 202316.7016.9916.9916.701850.42%
15 Jun 202316.6316.0016.6316.003750.00%
14 Jun 202316.6317.0017.0016.63670-4.97%
13 Jun 202317.5018.7518.7517.162762-3.10%
12 Jun 202318.0619.9419.9418.062933-4.95%
09 Jun 202319.0019.0020.0019.00122-5.00%
08 Jun 202320.0020.5720.5720.0045-4.72%
07 Jun 202320.9921.2721.2720.99213.55%
06 Jun 202320.2720.2720.2720.27120.00%
05 Jun 202320.2720.3520.3518.45414.38%
02 Jun 202319.4218.0619.9018.057252.21%
01 Jun 202319.0020.9820.9819.00115-5.00%
31 May 202320.0020.0020.0020.001-0.25%
30 May 202320.0521.2021.2020.0530-0.74%
29 May 202320.2020.2020.2020.20200.00%
26 May 202320.2020.2020.2020.20100.00%
25 May 202320.2020.9920.9919.005921.00%
24 May 202320.0020.0520.0520.00127-4.72%
23 May 202320.9920.3921.3919.383182.94%
22 May 202320.3919.0120.9919.012941.95%
19 May 202320.0020.0020.0020.0020-4.35%
18 May 202320.9119.9520.9318.961304.81%
17 May 202319.9518.9619.9518.9616540.00%
16 May 202319.9520.0020.0019.9537-5.00%
15 May 202321.0021.5021.5021.00119-2.28%
12 May 202321.4922.1822.1820.97311.22%
11 May 202321.2321.2321.2321.23222.17%
10 May 202320.7820.7820.7820.78514.95%
09 May 202319.8019.8019.8019.80100.00%
08 May 202319.8019.8019.9019.80250.00%
05 May 202319.8019.8019.8019.80710.00%
04 May 202319.8019.8019.8019.80620.00%
03 May 202319.8019.8019.8019.80950.00%
02 May 202319.8020.8021.5019.80115-4.81%
28 Apr 202320.8020.4520.9520.451511.71%
27 Apr 202320.4521.4521.4520.45880.05%
26 Apr 202320.4420.4720.4720.441034.77%
25 Apr 202319.5119.5219.5219.51784.89%
24 Apr 202318.6018.7318.7318.602084.20%
21 Apr 202317.8517.8517.8517.8520.00%
20 Apr 202317.8517.8517.8517.853163-0.83%
13 Apr 202318.0018.0018.0018.00500.00%
12 Apr 202318.0018.7018.7018.0030-4.20%
11 Apr 202318.7918.8918.8917.113814.39%
06 Apr 202318.0018.0018.0018.00300.00%
05 Apr 202318.0018.8018.8918.002750.00%
03 Apr 202318.0018.0018.0018.003162-2.76%
31 Mar 202318.5120.4320.4318.51302-4.93%
29 Mar 202319.4719.4719.4719.473014.90%
21 Mar 202318.5618.5618.5618.56974.92%
15 Mar 202317.6919.5019.5017.69130-4.99%
14 Mar 202318.6218.6218.6218.6214.90%
13 Mar 202317.7517.7517.7517.75802-4.93%
10 Mar 202318.6720.6220.6218.67302-4.99%
06 Mar 202319.6520.0020.0019.65302-0.91%
02 Mar 202319.8319.8319.8319.8354.92%
24 Feb 202318.9018.9018.9018.9040.00%
21 Feb 202318.9018.9018.9018.9040.00%
20 Feb 202318.9018.9018.9018.9010.00%
16 Feb 202318.9017.7018.9017.657231.89%
15 Feb 202318.5516.9518.5516.952634.51%
14 Feb 202317.7517.7517.7517.751010.00%
10 Feb 202317.7517.8017.8017.756845-4.83%
09 Feb 202318.6518.6518.6518.65558-4.85%
08 Feb 202319.6019.6019.6019.6030.00%
07 Feb 202319.6018.6519.6018.65390.00%
06 Feb 202319.6019.6019.6019.606-2.00%
03 Feb 202320.0020.0020.0020.0020.00%
31 Jan 202320.0020.0020.0020.0010.00%
30 Jan 202320.0020.0020.0020.0010.00%
27 Jan 202320.0020.0020.0020.0010.00%
25 Jan 202320.0020.0020.0020.00319-4.99%
24 Jan 202321.0520.1021.0520.10284.73%
23 Jan 202320.1019.5520.4519.558392.81%
20 Jan 202319.5518.0519.8018.054383.17%
19 Jan 202318.9518.1018.9518.101250.00%
18 Jan 202318.9519.7519.7518.95700-4.77%
17 Jan 202319.9020.7520.7519.9015-4.78%
16 Jan 202320.9021.0021.0020.90134.24%
13 Jan 202320.0520.0520.0520.051554.70%
12 Jan 202319.1519.1519.1519.158494.64%
11 Jan 202318.3018.3018.3018.3014.57%
10 Jan 202317.5017.5017.5017.50884-4.63%
09 Jan 202318.3520.1520.1518.352214-4.68%
06 Jan 202319.2519.2519.2519.25325-4.70%
05 Jan 202320.2019.0520.3019.059004.12%
02 Jan 202319.4019.1519.4019.151102-0.51%
29 Dec 202219.5019.6019.6019.5010-2.50%
27 Dec 202220.0020.0020.0020.0010200.00%
26 Dec 202220.0020.0020.0020.004-1.96%
23 Dec 202220.4020.7520.7520.4070.49%
20 Dec 202220.3020.3020.3020.3017-1.93%
19 Dec 202220.7020.7020.7018.853044.55%
16 Dec 202219.8018.0519.8018.052854.49%
15 Dec 202218.9517.9018.9517.253124.70%
14 Dec 202218.1018.1018.1018.10650-4.74%
13 Dec 202219.0018.1019.0017.256274.97%
12 Dec 202218.1019.7519.7518.1048-4.23%
09 Dec 202218.9018.4018.9018.40215.00%
08 Dec 202218.0018.4019.3017.555053-2.17%
07 Dec 202218.4019.7519.7518.40917-4.91%
29 Nov 202219.3517.6519.3517.607444.59%
28 Nov 202218.5018.9018.9017.6560.00%
25 Nov 202218.5018.8018.8018.502100-1.07%
24 Nov 202218.7017.1018.7017.0520024.47%
23 Nov 202217.9017.9017.9016.2524054.68%
22 Nov 202217.1017.1017.1017.10440.00%
21 Nov 202217.1018.7518.7517.101058-4.74%
18 Nov 202217.9517.3018.0016.5017453.76%
17 Nov 202217.3017.3517.3517.301832-4.95%
16 Nov 202218.2018.2518.2518.20721-4.96%
15 Nov 202219.1519.2019.2019.15973-4.96%
14 Nov 202220.1520.1520.1520.154-4.95%
11 Nov 202221.2020.3021.2020.30981-0.47%
10 Nov 202221.3019.4021.3519.4012454.67%
09 Nov 202220.3519.4020.3518.453014.90%
07 Nov 202219.4021.4021.4019.40635-4.90%
04 Nov 202220.4020.4520.4518.6067154.62%
03 Nov 202219.5019.6019.6017.8020844.28%
02 Nov 202218.7018.7018.7018.701184.76%
01 Nov 202217.8517.8517.8516.1515825.00%
31 Oct 202217.0017.0017.0017.0024.94%
28 Oct 202216.2015.7016.2015.7013663.18%
27 Oct 202215.7015.7015.7015.70550-4.85%
25 Oct 202216.5016.5016.5016.50501-4.90%
20 Oct 202217.3517.3517.3517.35204.83%
19 Oct 202216.5516.5516.5516.55204.75%
14 Oct 202215.8015.8515.8515.8012272-4.82%
12 Oct 202216.6016.6016.6016.60119-4.87%
11 Oct 202217.4517.4517.4517.459-4.90%
10 Oct 202218.3518.3518.3518.355000.00%
07 Oct 202218.3520.2520.2518.3566-4.92%
06 Oct 202219.3019.3019.3019.3014.89%
04 Oct 202218.4018.4018.4018.4010-4.91%
03 Oct 202219.3519.0019.3519.0064.88%
30 Sep 202218.4518.4519.4018.45311-4.90%
29 Sep 202219.4019.0019.4019.00132.11%
28 Sep 202219.0018.5519.0018.5592.70%
26 Sep 202218.5018.5018.5017.601790.00%
22 Sep 202218.5018.0518.9518.0514-2.37%
21 Sep 202218.9519.0019.0018.956-4.77%
20 Sep 202219.9019.9019.9019.9060.00%
16 Sep 202219.9019.9019.9019.90326-4.78%
15 Sep 202220.9022.0022.0020.90141-5.00%
13 Sep 202222.0022.2522.2522.00550.69%
12 Sep 202221.8521.8521.8521.15883-1.80%
09 Sep 202222.2520.1522.2520.1513024.95%
08 Sep 202221.2020.7521.2519.2519514.69%
07 Sep 202220.2518.7020.5518.7023723.32%
06 Sep 202219.6018.7019.6018.7010064.81%
05 Sep 202218.7018.7018.7017.8516964.76%
02 Sep 202217.8517.8517.8517.857015.00%
01 Sep 202217.0016.3017.0016.305242.41%
30 Aug 202216.6016.8517.6016.603922-1.19%
29 Aug 202216.8016.8516.8516.0039784.67%
26 Aug 202216.0516.2016.2016.0013923.88%
25 Aug 202215.4515.4515.4514.1055024.75%
24 Aug 202214.7514.7514.7514.7510.00%
23 Aug 202214.7514.7514.7514.751000.00%
22 Aug 202214.7515.1515.1514.756452.08%
19 Aug 202214.4514.5014.5014.45802.12%
18 Aug 202214.1513.9014.1513.9024.81%
16 Aug 202213.5013.5013.5013.501500.37%
11 Aug 202213.4513.4513.4513.4510004.67%
10 Aug 202212.8514.1514.1512.85762-4.81%
05 Aug 202213.5013.5013.5013.508-4.26%
04 Aug 202214.1014.1014.1014.10110.00%
02 Aug 202214.1015.5015.5014.1013-4.73%
01 Aug 202214.8014.8014.8014.80113-1.99%
27 Jul 202215.1015.1015.1015.102094-4.73%
26 Jul 202215.8515.8515.8515.859114.97%
22 Jul 202215.1014.8015.1014.801690.00%
21 Jul 202215.1015.1015.1015.105000.00%
20 Jul 202215.1015.1015.1015.10525-4.73%
19 Jul 202215.8515.8515.8515.85359-4.80%
18 Jul 202216.6516.6516.6516.654-4.86%
15 Jul 202217.5017.6017.6017.50242-2.51%
14 Jul 202217.9517.1017.9517.1021904.97%
13 Jul 202217.1017.1017.1017.1030.00%
11 Jul 202217.1017.1017.1017.101-0.29%
06 Jul 202217.1517.1517.1517.15180.00%
04 Jul 202217.1517.1517.1517.15302.08%
29 Jun 202216.8016.8016.8016.8030015.00%
27 Jun 202216.0017.1017.1015.95193-4.48%
24 Jun 202216.7516.3516.7516.357464.69%
22 Jun 202216.0016.1516.1516.0013612.24%
21 Jun 202215.6515.2515.6515.256004.68%
15 Jun 202214.9514.9014.9514.9014004.91%
14 Jun 202214.2513.4514.8513.458730.71%
13 Jun 202214.1514.1514.2014.156081-4.71%
10 Jun 202214.8516.1016.1014.851250-4.81%
09 Jun 202215.6016.4016.4015.603004-4.88%
08 Jun 202216.4016.4016.4016.40150-4.93%
06 Jun 202217.2516.8017.2515.653194.86%
03 Jun 202216.4518.1018.1016.40219-4.64%
02 Jun 202217.2517.2517.2517.2573-4.96%
01 Jun 202218.1518.4518.4516.754373.12%
31 May 202217.6017.6017.6017.60233-4.86%
30 May 202218.5018.5018.5018.5013.64%
27 May 202217.8517.8517.8517.8552005.00%
26 May 202217.0017.0017.0017.00200-0.58%
24 May 202217.1018.0018.0017.10221-5.00%
23 May 202218.0018.0018.0018.00610.00%
20 May 202218.0018.0018.0018.0014.65%
19 May 202217.2017.2017.2017.208-0.29%
18 May 202217.2517.2517.3017.251249-4.43%
17 May 202218.0518.0518.0518.052650.00%
16 May 202218.0518.0518.0518.0530.28%
12 May 202218.0017.2518.0017.25929-0.28%
11 May 202218.0518.0518.0518.05390.00%
10 May 202218.0519.9019.9018.05142-5.00%
09 May 202219.0019.4519.4519.005020.80%
06 May 202218.8519.0019.0018.8564-0.79%
05 May 202219.0019.1019.1019.001191.60%
04 May 202218.7018.7518.7518.703-0.27%
02 May 202218.7518.5019.0018.5011221.63%
29 Apr 202218.4517.6518.4517.5012544.83%
28 Apr 202217.6018.8518.8517.10211-2.22%
27 Apr 202218.0018.4518.4517.501162.27%
26 Apr 202217.6017.9017.9016.3010163.23%
25 Apr 202217.0517.0517.0517.05180.00%
22 Apr 202217.0517.0018.7017.00299-4.48%
21 Apr 202217.8517.8517.8517.851023.18%
20 Apr 202217.3017.3017.3017.302014.85%
19 Apr 202216.5016.8017.1516.505214-3.51%
18 Apr 202217.1018.4018.4017.101229-5.00%
13 Apr 202218.0018.8018.8018.003830.28%
12 Apr 202217.9517.4018.7517.40555-1.91%
11 Apr 202218.3017.4518.3017.4528324.87%
08 Apr 202217.4518.0018.0017.403102-3.06%
07 Apr 202218.0018.0018.0017.952394.05%
06 Apr 202217.3017.7518.1017.303571-0.86%
05 Apr 202217.4517.6518.4517.001596-1.41%
04 Apr 202217.7017.5017.7016.6516271.14%
01 Apr 202217.5017.5017.5017.0033054.79%
31 Mar 202216.7017.9517.9516.70562-4.84%
30 Mar 202217.5518.0518.0517.20133-2.77%
29 Mar 202218.0518.0518.0518.05300.00%
28 Mar 202218.0518.0518.0518.0510.00%
25 Mar 202218.0518.0518.0518.05328-4.75%
24 Mar 202218.9518.1519.0018.152921-0.79%
23 Mar 202219.1019.1020.5019.102153-4.98%
22 Mar 202220.1020.1020.1020.101248-4.96%
21 Mar 202221.1521.1521.1521.1510.00%
16 Mar 202221.1520.0021.4019.457033.42%
15 Mar 202220.4521.1521.1520.453723-4.88%
14 Mar 202221.5022.0022.0021.1034912.38%
11 Mar 202221.0021.3021.3020.852470.72%
10 Mar 202220.8522.3022.3020.8086-1.88%
09 Mar 202221.2521.2521.2521.255693.66%
08 Mar 202220.5022.3022.3020.354414-3.53%
07 Mar 202221.2520.4021.2520.4036954.94%
04 Mar 202220.2520.9020.9020.251611.25%
03 Mar 202220.0020.0020.0020.0039124.99%
02 Mar 202219.0519.0019.0517.3023484.96%
28 Feb 202218.1518.1518.1516.501624.91%
25 Feb 202217.3017.0017.3517.00587-1.98%
24 Feb 202217.6519.4519.4517.651517-4.85%
23 Feb 202218.5519.4020.3518.50866-4.38%
22 Feb 202219.4019.4019.4519.406194.58%
21 Feb 202218.5519.9520.0018.153406-2.88%
18 Feb 202219.1020.8520.9019.102636-4.26%
17 Feb 202219.9519.9519.9519.9516995.00%
16 Feb 202219.0019.0019.0018.9554654.97%
15 Feb 202218.1017.3018.1016.4017944.93%
14 Feb 202217.2518.0518.9517.251357-4.43%
11 Feb 202218.0518.0519.9018.05465-5.00%
10 Feb 202219.0019.0020.9519.00508-5.00%
09 Feb 202220.0019.8020.0018.155204.99%
08 Feb 202219.0520.0520.0519.0552-4.99%
07 Feb 202220.0522.1522.1520.05466-4.98%
04 Feb 202221.1021.1021.1019.103854.98%
03 Feb 202220.1019.2020.1019.208704.69%
02 Feb 202219.2019.2019.2019.209404.92%
01 Feb 202218.3018.2518.3016.6531574.87%
31 Jan 202217.4516.7017.4515.906264.49%
28 Jan 202216.7018.1518.1516.705017-3.47%
27 Jan 202217.3017.5518.4016.80549-1.42%
25 Jan 202217.5518.0018.1017.101966-2.50%
24 Jan 202218.0018.7018.7018.00544-3.74%
21 Jan 202218.7018.7018.7018.704738-4.83%
20 Jan 202219.6519.0519.6519.051419-2.00%
19 Jan 202220.0520.0520.0520.052082-4.98%
18 Jan 202221.1022.2023.2021.105291-4.95%
17 Jan 202222.2022.2023.1522.2020500.45%
14 Jan 202222.1022.4523.0020.9058470.45%
13 Jan 202222.0024.2524.2521.9511333-4.76%
12 Jan 202223.1025.5025.5023.107979-4.94%
11 Jan 202224.3024.3024.3024.3039794.97%
10 Jan 202223.1523.1523.1521.00305004.99%
07 Jan 202222.0522.0522.0522.057775.00%
06 Jan 202221.0021.0021.0021.0056065.00%
05 Jan 202220.0020.0020.0020.00101794.99%
04 Jan 202219.0518.9519.0518.958754.96%
03 Jan 202218.1517.6518.1517.6520504.91%
31 Dec 202117.3016.1517.3015.6628104.98%
30 Dec 202116.4816.4816.4815.05126874.97%
29 Dec 202115.7014.7015.7014.7025914.95%
28 Dec 202114.9614.2514.9614.257584.98%
27 Dec 202114.2513.5814.2512.9118154.93%
24 Dec 202113.5814.2914.2913.581992-4.97%
23 Dec 202114.2914.2914.2914.299690.00%
22 Dec 202114.2914.2914.2914.2526575.00%
21 Dec 202113.6114.2514.6013.543322-4.49%
20 Dec 202114.2515.7515.7514.251616-5.00%
17 Dec 202115.0015.0415.0415.0034004.68%
16 Dec 202114.3314.3314.3314.33101914.98%
15 Dec 202113.6513.6513.6513.0026025.00%
14 Dec 202113.0013.0013.0013.00514.92%
13 Dec 202112.3912.3912.3912.3913395.00%
10 Dec 202111.8012.0012.0011.70760-4.14%
09 Dec 202112.3112.9512.9512.31650-4.94%
08 Dec 202112.9512.9512.9512.952535-4.99%
07 Dec 202113.6314.2414.3413.635001-4.95%
06 Dec 202114.3413.7814.3413.20894.06%
03 Dec 202113.7814.9014.9013.781782-4.97%
02 Dec 202114.5014.5014.5014.5015292.11%
01 Dec 202114.2015.6615.6614.182889-4.83%
30 Nov 202114.9215.1515.1514.00127663.40%
29 Nov 202114.4314.4414.4413.0895094.87%
26 Nov 202113.7613.7613.7613.7612164.96%
25 Nov 202113.1112.7513.1112.7522344.96%
24 Nov 202112.4912.4912.4912.497004.96%
23 Nov 202111.9011.9011.9011.9036904.94%
22 Nov 202111.3411.3411.3411.345005.00%
18 Nov 202110.8010.8010.8010.8020014.96%
17 Nov 202110.2910.2910.2910.2945.00%
16 Nov 20219.8010.1110.119.7556011.77%
12 Nov 20219.639.639.639.6374.90%
10 Nov 20219.188.769.188.762764.91%
09 Nov 20218.758.758.758.7540.00%
08 Nov 20218.759.009.008.55701-2.78%
03 Nov 20219.009.009.009.00300.00%
02 Nov 20219.009.329.329.001500-3.23%
01 Nov 20219.309.309.309.3012569-4.91%
29 Oct 20219.789.819.819.781590-4.96%
28 Oct 202110.2910.3010.3010.291095-4.99%
27 Oct 202110.8311.4011.4010.832222-5.00%
26 Oct 202111.4011.4012.0011.401475-5.00%
25 Oct 202112.0012.3012.3012.0036-2.44%
22 Oct 202112.3012.4012.4012.021160-2.69%
21 Oct 202112.6413.3013.3012.6422-4.96%
20 Oct 202113.3013.3013.3013.3031-1.70%
19 Oct 202113.5313.5313.5313.5391-4.99%
18 Oct 202114.2414.2414.2414.241-2.00%
14 Oct 202114.5315.0015.0014.533315-4.97%
13 Oct 202115.2916.8816.8815.299986-4.97%
12 Oct 202116.0915.7816.0914.57113484.96%
11 Oct 202115.3315.3315.3314.6081215.00%
08 Oct 202114.6014.6014.6014.5947474.81%
07 Oct 202113.9313.9313.9313.5537264.97%
06 Oct 202113.2713.2713.2713.274844.98%
05 Oct 202112.6412.6012.6411.4623594.98%
04 Oct 202112.0411.0012.0410.9047654.97%
01 Oct 202111.4710.9011.4710.901100.00%
30 Sep 202111.4711.6811.6911.472271-4.97%
29 Sep 202112.0712.9012.9011.692604-1.87%
28 Sep 202112.3011.7512.7511.745026-0.40%
27 Sep 202112.3513.0013.5012.356563-5.00%
24 Sep 202113.0013.3513.4012.69247-2.62%
23 Sep 202113.3513.4413.4412.1727274.22%
22 Sep 202112.8112.9013.9912.8116778-4.97%
21 Sep 202113.4813.4814.6913.483327-4.94%
20 Sep 202114.1814.1814.9914.1828505-4.96%
17 Sep 202114.9216.4516.4814.9213308-4.97%
16 Sep 202115.7015.8515.8514.35160903.97%
15 Sep 202115.1015.1015.1015.108914.93%
14 Sep 202114.3914.3914.3914.3915504.96%
13 Sep 202113.7113.7013.7113.7028004.98%
09 Sep 202113.0613.0613.0613.0642254.98%
08 Sep 202112.4412.4412.4412.30161754.98%
07 Sep 202111.8511.8511.8511.851004.96%
06 Sep 202111.2911.2911.2911.294504.93%
03 Sep 202110.7610.7610.7610.764004.98%
02 Sep 202110.2510.2510.2510.2511804.91%
01 Sep 20219.779.779.779.7713554.94%
31 Aug 20219.319.319.319.3164304.96%
30 Aug 20218.878.878.878.87254.97%
27 Aug 20218.458.458.458.4514254.97%
26 Aug 20218.058.058.058.0586254.95%
25 Aug 20217.677.677.677.679104.92%
23 Aug 20217.317.317.317.3110004.88%
20 Aug 20216.976.976.976.976004.97%
13 Aug 20216.646.646.646.6464.90%
12 Aug 20216.336.336.336.3354.98%
11 Aug 20216.036.036.036.0354.87%
10 Aug 20215.755.755.755.752004.93%
09 Aug 20215.485.485.485.4810004.98%
22 Jul 20215.225.225.225.222574.82%
20 Jul 20214.984.984.984.981004.84%
22 Jun 20214.755.255.254.752505-5.00%
10 Jun 20215.005.005.005.007-0.79%
02 Jun 20215.045.045.045.045005.00%
31 May 20214.804.804.804.8010.00%
28 May 20214.804.804.804.804000.00%
27 May 20214.805.005.004.80400-4.00%
19 May 20215.005.005.005.001010.00%
30 Apr 20215.005.005.005.00200.00%
29 Apr 20215.005.005.004.952000-2.91%
12 Apr 20215.155.155.155.158000.00%
24 Mar 20215.155.385.385.154000.39%
23 Mar 20215.135.385.385.1317570.00%
18 Mar 20215.135.405.405.131100-5.00%
10 Mar 20215.405.405.405.403002.86%
05 Mar 20215.255.255.255.254700-4.89%
03 Mar 20215.525.525.525.525000.00%
29 Jan 20215.525.525.525.52100.00%
28 Jan 20215.525.525.525.5218004.94%
12 Jan 20215.265.265.265.26600-2.95%
06 Jan 20215.425.425.425.42260004.84%
05 Jan 20215.175.175.175.17100-4.96%
04 Jan 20215.445.445.445.4418104.82%
30 Dec 20205.195.195.195.1960.00%
29 Dec 20205.195.195.195.194004.85%
28 Dec 20204.954.954.954.951004.87%
23 Dec 20204.724.724.724.721000.00%
27 Nov 20204.724.724.724.722004.89%
23 Nov 20204.504.504.504.50300-4.26%
16 Oct 20204.704.704.704.705000.00%
07 Oct 20204.704.704.704.70200-4.86%
01 Oct 20204.945.185.184.934400-4.63%
26 Aug 20205.185.185.185.1811.57%
21 Aug 20205.105.105.105.1013740.00%
05 Aug 20205.105.105.105.1010002.00%
03 Aug 20205.005.005.005.002002.04%
24 Jul 20204.904.904.904.90300-4.85%
17 Jul 20205.155.155.155.15740.00%
22 Jun 20205.155.155.155.1545690.00%
10 Jun 20205.155.155.155.152000.00%
03 Jun 20205.155.155.155.152000.00%
02 Jun 20205.155.155.155.152000.00%
01 Jun 20205.155.155.155.152000.00%
29 May 20205.155.155.155.152000.00%
28 May 20205.155.155.155.152000.00%
27 May 20205.155.155.155.152000.00%
26 May 20205.155.155.155.152001.98%
21 May 20205.055.055.055.05200-1.94%
19 May 20205.155.155.155.152000.00%
18 May 20205.155.155.155.155000.00%
15 May 20205.155.155.155.1540000.00%
13 May 20205.155.155.155.1510000.00%
12 May 20205.155.155.155.1510000.00%
29 Apr 20205.155.305.305.156001.98%
EquityPandit | Ask The Analyst