Devhari Exports (India) Ltd

BSE :539197 Sector : Trading

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(%)
26 Sep 2022	0.51	0.51	0.52	0.50	223861	-1.92%
19 Sep 2022	0.52	0.51	0.55	0.51	407680	-1.89%
12 Sep 2022	0.53	0.53	0.53	0.51	462922	3.92%
05 Sep 2022	0.51	0.51	0.55	0.51	601193	-3.77%
29 Aug 2022	0.53	0.57	0.57	0.53	225388	-3.64%
22 Aug 2022	0.55	0.54	0.56	0.54	320678	-1.79%
16 Aug 2022	0.56	0.56	0.56	0.55	97707	3.70%
08 Aug 2022	0.54	0.55	0.57	0.53	259473	-1.82%
01 Aug 2022	0.55	0.55	0.55	0.55	182315	-3.51%
25 Jul 2022	0.57	0.59	0.59	0.57	166128	-3.39%
18 Jul 2022	0.59	0.60	0.60	0.57	216959	-1.67%
11 Jul 2022	0.60	0.60	0.60	0.57	209524	1.69%
04 Jul 2022	0.59	0.60	0.60	0.56	422628	1.72%
27 Jun 2022	0.58	0.54	0.58	0.54	442709	3.57%
20 Jun 2022	0.56	0.57	0.60	0.56	202394	-3.45%
13 Jun 2022	0.58	0.58	0.64	0.58	311649	-4.92%
06 Jun 2022	0.61	0.59	0.65	0.59	289148	-1.61%
30 May 2022	0.62	0.62	0.62	0.62	173311	-4.62%
23 May 2022	0.65	0.65	0.70	0.65	414412	-4.41%
16 May 2022	0.68	0.71	0.71	0.68	332498	-4.23%
09 May 2022	0.71	0.71	0.71	0.71	146877	-4.05%
02 May 2022	0.74	0.80	0.80	0.74	570547	-3.90%
25 Apr 2022	0.77	0.77	0.77	0.73	1510114	4.05%
18 Apr 2022	0.74	0.74	0.74	0.73	1437397	4.23%
11 Apr 2022	0.71	0.70	0.76	0.70	2207272	-2.74%
04 Apr 2022	0.73	0.73	0.73	0.73	35972	-3.95%
28 Mar 2022	0.76	0.76	0.76	0.76	24064	-5.00%
10 Mar 2022	0.80	0.84	0.85	0.80	109472	-4.76%
09 Mar 2022	0.84	0.76	0.84	0.76	883566	5.00%
08 Mar 2022	0.80	0.80	0.80	0.80	82438	-4.76%
07 Mar 2022	0.84	0.84	0.84	0.84	35005	-4.55%
04 Mar 2022	0.88	0.88	0.88	0.88	34091	-4.35%
03 Mar 2022	0.92	0.92	0.92	0.92	82762	-4.17%
02 Mar 2022	0.96	0.96	0.96	0.96	15252	-4.95%
28 Feb 2022	1.01	1.01	1.01	1.01	38610	-4.72%
25 Feb 2022	1.06	1.06	1.06	1.06	95087	-4.50%
24 Feb 2022	1.11	1.12	1.12	1.02	4064853	3.74%
23 Feb 2022	1.07	1.07	1.07	1.07	555010	4.90%
22 Feb 2022	1.02	1.02	1.02	1.00	1691907	4.08%
21 Feb 2022	0.98	0.98	0.98	0.90	2482929	4.26%
18 Feb 2022	0.94	0.94	0.94	0.94	1374084	4.44%
17 Feb 2022	0.90	0.90	0.90	0.90	198865	4.65%
16 Feb 2022	0.86	0.86	0.86	0.86	68481	4.88%
15 Feb 2022	0.82	0.82	0.82	0.82	799677	3.80%
14 Feb 2022	0.79	0.75	0.79	0.75	1136406	3.95%
11 Feb 2022	0.76	0.79	0.79	0.76	80791	-3.80%
10 Feb 2022	0.79	0.79	0.87	0.79	292348	-4.82%
09 Feb 2022	0.83	0.83	0.90	0.83	215577	-4.60%
08 Feb 2022	0.87	0.88	0.94	0.86	320617	-3.33%
07 Feb 2022	0.90	0.90	0.91	0.83	451157	3.45%
04 Feb 2022	0.87	0.90	0.94	0.86	537417	-3.33%
03 Feb 2022	0.90	0.90	0.97	0.89	906334	-3.23%
02 Feb 2022	0.93	0.93	0.95	0.93	175744	-4.12%
01 Feb 2022	0.97	1.01	1.01	0.93	1197911	0.00%
31 Jan 2022	0.97	0.97	0.97	0.97	424567	4.30%
28 Jan 2022	0.93	0.90	0.93	0.90	500761	4.49%
27 Jan 2022	0.89	0.85	0.90	0.85	461169	3.49%
25 Jan 2022	0.86	0.84	0.92	0.84	859281	-2.27%
24 Jan 2022	0.88	0.90	0.96	0.88	870152	-4.35%
21 Jan 2022	0.92	1.00	1.00	0.92	1242808	-4.17%
20 Jan 2022	0.96	0.96	0.96	0.96	617188	4.35%
19 Jan 2022	0.92	0.90	0.92	0.90	370068	4.55%
18 Jan 2022	0.88	0.81	0.88	0.80	789856	4.76%
17 Jan 2022	0.84	0.84	0.84	0.84	629368	-4.55%
14 Jan 2022	0.88	0.88	0.88	0.88	375052	-4.35%
13 Jan 2022	0.92	0.92	0.92	0.92	330813	-4.17%
12 Jan 2022	0.96	1.06	1.06	0.96	1470463	-4.95%
11 Jan 2022	1.01	1.01	1.01	0.93	1871723	4.12%
10 Jan 2022	0.97	0.97	0.97	0.89	2490678	4.30%
07 Jan 2022	0.93	0.85	0.93	0.85	3710813	4.49%
06 Jan 2022	0.89	0.89	0.89	0.89	183438	-4.30%
05 Jan 2022	0.93	0.93	0.93	0.93	193948	-4.12%
04 Jan 2022	0.97	0.97	0.97	0.97	96452	-4.90%
03 Jan 2022	1.02	1.02	1.02	1.02	488852	-4.67%
31 Dec 2021	1.07	1.17	1.17	1.07	1728957	-4.46%
30 Dec 2021	1.12	1.12	1.12	1.12	633113	4.67%
29 Dec 2021	1.07	1.07	1.07	1.07	1394010	4.90%
28 Dec 2021	1.02	1.02	1.02	1.02	1052985	4.08%
27 Dec 2021	0.98	0.98	0.98	0.98	1132830	4.26%
24 Dec 2021	0.94	0.94	0.94	0.94	1062369	4.44%
23 Dec 2021	0.90	0.90	0.90	0.90	422575	4.65%
22 Dec 2021	0.86	0.78	0.86	0.78	2403415	4.88%
21 Dec 2021	0.82	0.82	0.82	0.82	1112758	-4.65%
20 Dec 2021	0.86	0.94	0.94	0.86	1858226	-4.44%
17 Dec 2021	0.90	0.90	0.90	0.90	1227522	4.65%
16 Dec 2021	0.86	0.86	0.86	0.86	1144647	4.88%
15 Dec 2021	0.82	0.82	0.82	0.79	1616101	3.80%
14 Dec 2021	0.79	0.79	0.79	0.76	557609	3.95%
13 Dec 2021	0.76	0.76	0.76	0.75	620738	4.11%
10 Dec 2021	0.73	0.75	0.75	0.69	3309155	1.39%
09 Dec 2021	0.72	0.72	0.72	0.70	1102016	4.35%
08 Dec 2021	0.69	0.66	0.69	0.66	1003882	4.55%
07 Dec 2021	0.66	0.66	0.68	0.66	1521867	-4.35%
06 Dec 2021	0.69	0.75	0.75	0.69	1695603	-4.17%
03 Dec 2021	0.72	0.72	0.72	0.70	1269396	4.35%
02 Dec 2021	0.69	0.69	0.69	0.66	1466825	4.55%
01 Dec 2021	0.66	0.65	0.66	0.63	2233770	4.76%
30 Nov 2021	0.63	0.63	0.67	0.61	1592566	-1.56%
29 Nov 2021	0.64	0.70	0.70	0.64	1129781	-4.48%
26 Nov 2021	0.67	0.67	0.67	0.67	563022	4.69%
25 Nov 2021	0.64	0.64	0.64	0.63	631867	4.92%
24 Nov 2021	0.61	0.57	0.61	0.57	1661863	3.39%
23 Nov 2021	0.59	0.57	0.59	0.56	1383313	3.51%
22 Nov 2021	0.57	0.59	0.59	0.56	860967	-1.72%
18 Nov 2021	0.58	0.60	0.61	0.58	640726	-3.33%
17 Nov 2021	0.60	0.60	0.60	0.59	777843	3.45%
16 Nov 2021	0.58	0.57	0.58	0.55	662275	3.57%
15 Nov 2021	0.56	0.59	0.59	0.56	1223492	-3.45%
12 Nov 2021	0.58	0.60	0.61	0.57	861591	-1.69%
11 Nov 2021	0.59	0.60	0.61	0.58	455282	0.00%
10 Nov 2021	0.59	0.59	0.59	0.56	499266	3.51%
09 Nov 2021	0.57	0.58	0.58	0.56	422851	0.00%
08 Nov 2021	0.57	0.58	0.58	0.56	253826	-1.72%
04 Nov 2021	0.58	0.58	0.58	0.55	199083	3.57%
03 Nov 2021	0.56	0.56	0.58	0.56	270763	0.00%
02 Nov 2021	0.56	0.56	0.58	0.55	364210	-1.75%
01 Nov 2021	0.57	0.58	0.58	0.56	491093	-1.72%
29 Oct 2021	0.58	0.58	0.58	0.55	230884	1.75%
28 Oct 2021	0.57	0.57	0.60	0.56	577014	-1.72%
27 Oct 2021	0.58	0.60	0.60	0.57	213519	-1.69%
26 Oct 2021	0.59	0.59	0.60	0.57	623467	0.00%
25 Oct 2021	0.59	0.60	0.60	0.57	587283	-1.67%
22 Oct 2021	0.60	0.61	0.61	0.58	335777	1.69%
21 Oct 2021	0.59	0.58	0.61	0.58	344617	-1.67%
20 Oct 2021	0.60	0.60	0.61	0.57	637040	1.69%
19 Oct 2021	0.59	0.61	0.62	0.57	979732	-1.67%
18 Oct 2021	0.60	0.61	0.62	0.59	612723	-1.64%
14 Oct 2021	0.61	0.61	0.63	0.60	593084	0.00%
13 Oct 2021	0.61	0.59	0.63	0.59	661988	-1.61%
12 Oct 2021	0.62	0.64	0.64	0.59	721502	0.00%
11 Oct 2021	0.62	0.62	0.64	0.60	580864	0.00%
08 Oct 2021	0.62	0.65	0.65	0.59	522691	0.00%
07 Oct 2021	0.62	0.65	0.66	0.62	571865	-4.62%
06 Oct 2021	0.65	0.66	0.66	0.61	503079	1.56%
05 Oct 2021	0.64	0.63	0.66	0.60	944089	1.59%
04 Oct 2021	0.63	0.69	0.69	0.63	1046428	-4.55%
01 Oct 2021	0.66	0.65	0.66	0.63	1061835	4.76%
30 Sep 2021	0.63	0.57	0.63	0.57	821831	5.00%
29 Sep 2021	0.60	0.60	0.60	0.60	288229	-4.76%
28 Sep 2021	0.63	0.63	0.63	0.63	119171	-4.55%
27 Sep 2021	0.66	0.72	0.72	0.66	622988	-4.35%
24 Sep 2021	0.69	0.69	0.69	0.67	1075059	4.55%
23 Sep 2021	0.66	0.66	0.66	0.66	122518	4.76%
22 Sep 2021	0.63	0.63	0.63	0.63	178026	5.00%
21 Sep 2021	0.60	0.60	0.60	0.58	328214	3.45%
20 Sep 2021	0.58	0.58	0.58	0.58	118752	3.57%
17 Sep 2021	0.56	0.56	0.56	0.56	678620	3.70%
16 Sep 2021	0.54	0.54	0.54	0.54	200850	3.85%
15 Sep 2021	0.52	0.52	0.52	0.52	110138	4.00%
14 Sep 2021	0.50	0.50	0.54	0.50	388670	-3.85%
13 Sep 2021	0.52	0.55	0.56	0.52	322135	-3.70%
09 Sep 2021	0.54	0.52	0.54	0.50	477231	3.85%
08 Sep 2021	0.52	0.54	0.56	0.52	314043	-3.70%
07 Sep 2021	0.54	0.58	0.58	0.54	408755	-3.57%
06 Sep 2021	0.56	0.58	0.60	0.56	336969	-3.45%
03 Sep 2021	0.58	0.61	0.61	0.58	208586	-4.92%
02 Sep 2021	0.61	0.57	0.61	0.57	529787	3.39%
01 Sep 2021	0.59	0.59	0.59	0.59	259354	-4.84%
31 Aug 2021	0.62	0.65	0.65	0.62	392509	-4.62%
30 Aug 2021	0.65	0.66	0.66	0.60	621886	3.17%
27 Aug 2021	0.63	0.63	0.63	0.60	458351	5.00%
26 Aug 2021	0.60	0.56	0.60	0.56	3108182	3.45%
25 Aug 2021	0.58	0.58	0.58	0.58	249640	-4.92%
24 Aug 2021	0.61	0.61	0.61	0.61	172448	-4.69%
23 Aug 2021	0.64	0.64	0.64	0.64	141349	-4.48%
20 Aug 2021	0.67	0.67	0.67	0.67	107866	-4.29%
18 Aug 2021	0.70	0.70	0.70	0.70	53050	-4.11%
17 Aug 2021	0.73	0.73	0.73	0.73	43428	-3.95%
16 Aug 2021	0.76	0.76	0.76	0.76	44518	-3.80%
13 Aug 2021	0.79	0.79	0.79	0.79	50854	-4.82%
12 Aug 2021	0.83	0.83	0.83	0.83	71216	-4.60%
11 Aug 2021	0.87	0.87	0.87	0.87	53563	-4.40%
10 Aug 2021	0.91	0.91	0.91	0.91	49969	-4.21%
09 Aug 2021	0.95	0.95	0.95	0.95	1059205	-5.00%
06 Aug 2021	1.00	1.00	1.00	1.00	267891	-4.76%
05 Aug 2021	1.05	1.05	1.05	1.05	1549487	-4.55%
04 Aug 2021	1.10	1.10	1.10	1.10	859566	4.76%
03 Aug 2021	1.05	1.05	1.05	1.05	224002	5.00%
02 Aug 2021	1.00	1.00	1.00	1.00	592662	4.17%
30 Jul 2021	0.96	0.96	0.96	0.96	993773	4.35%
29 Jul 2021	0.92	0.92	0.92	0.92	1047844	4.55%
28 Jul 2021	0.88	0.88	0.88	0.88	622082	4.76%
27 Jul 2021	0.84	0.84	0.84	0.84	2465183	5.00%
26 Jul 2021	0.80	0.80	0.80	0.80	3339795	3.90%
23 Jul 2021	0.77	0.77	0.77	0.76	4974598	4.05%
22 Jul 2021	0.74	0.74	0.74	0.72	9209809	4.23%
20 Jul 2021	0.71	0.73	0.73	0.67	4554221	1.43%
19 Jul 2021	0.70	0.70	0.70	0.67	3107745	4.48%
16 Jul 2021	0.67	0.66	0.67	0.62	1607845	4.69%
15 Jul 2021	0.64	0.69	0.69	0.63	3454294	-3.03%
14 Jul 2021	0.66	0.66	0.66	0.64	675375	4.76%
13 Jul 2021	0.63	0.57	0.63	0.57	4858661	5.00%
12 Jul 2021	0.60	0.63	0.64	0.60	3178008	-4.76%
09 Jul 2021	0.63	0.63	0.69	0.63	6537011	-4.55%
08 Jul 2021	0.66	0.66	0.72	0.66	2804148	-4.35%
07 Jul 2021	0.69	0.69	0.69	0.69	541332	-4.17%
06 Jul 2021	0.72	0.78	0.78	0.72	1880269	-4.00%
05 Jul 2021	0.75	0.69	0.75	0.69	1727504	4.17%
02 Jul 2021	0.72	0.72	0.72	0.72	262770	-4.00%
01 Jul 2021	0.75	0.75	0.75	0.75	333560	-3.85%
30 Jun 2021	0.78	0.86	0.86	0.78	2641696	-4.88%
29 Jun 2021	0.82	0.82	0.82	0.79	2114532	3.80%
28 Jun 2021	0.79	0.78	0.79	0.76	2313844	3.95%
25 Jun 2021	0.76	0.76	0.76	0.76	445718	-5.00%
24 Jun 2021	0.80	0.80	0.80	0.80	397441	-4.76%
23 Jun 2021	0.84	0.84	0.84	0.84	705903	-4.55%
22 Jun 2021	0.88	0.90	0.96	0.88	5182648	-4.35%
21 Jun 2021	0.92	0.92	0.92	0.90	3503968	4.55%
18 Jun 2021	0.88	0.88	0.88	0.80	3164125	4.76%
17 Jun 2021	0.84	0.84	0.84	0.83	2281650	5.00%
16 Jun 2021	0.80	0.80	0.80	0.80	157268	3.90%
15 Jun 2021	0.77	0.76	0.77	0.74	904492	4.05%
14 Jun 2021	0.74	0.72	0.77	0.72	997446	-1.33%
11 Jun 2021	0.75	0.79	0.79	0.73	851032	-1.32%
10 Jun 2021	0.76	0.76	0.76	0.76	78704	4.11%
09 Jun 2021	0.73	0.73	0.73	0.73	70459	4.29%
08 Jun 2021	0.70	0.70	0.70	0.70	82385	4.48%
07 Jun 2021	0.67	0.67	0.67	0.67	95031	4.69%
04 Jun 2021	0.64	0.64	0.64	0.64	57417	4.92%
03 Jun 2021	0.61	0.61	0.61	0.61	38949	3.39%
02 Jun 2021	0.59	0.59	0.59	0.55	406251	3.51%
01 Jun 2021	0.57	0.59	0.59	0.55	252242	0.00%
31 May 2021	0.57	0.60	0.60	0.57	194960	-3.39%
28 May 2021	0.59	0.63	0.63	0.58	72223	-3.28%
27 May 2021	0.61	0.63	0.64	0.58	579441	0.00%
26 May 2021	0.61	0.66	0.67	0.61	605024	-4.69%
25 May 2021	0.64	0.65	0.66	0.60	262638	1.59%
24 May 2021	0.63	0.68	0.68	0.62	834219	-3.08%
21 May 2021	0.65	0.64	0.68	0.64	58662	-1.52%
20 May 2021	0.66	0.65	0.69	0.63	189889	0.00%
19 May 2021	0.66	0.65	0.70	0.65	86750	-2.94%
18 May 2021	0.68	0.70	0.70	0.64	90314	1.49%
17 May 2021	0.67	0.68	0.70	0.66	113753	-2.90%
14 May 2021	0.69	0.70	0.71	0.67	100395	-1.43%
12 May 2021	0.70	0.71	0.73	0.68	261129	-1.41%
11 May 2021	0.71	0.71	0.72	0.68	173641	1.43%
10 May 2021	0.70	0.71	0.71	0.65	244550	2.94%
07 May 2021	0.68	0.65	0.68	0.62	409219	4.62%
06 May 2021	0.65	0.65	0.65	0.65	59269	-4.41%
05 May 2021	0.68	0.70	0.70	0.68	90324	-4.23%
04 May 2021	0.71	0.77	0.77	0.71	281069	-4.05%
03 May 2021	0.74	0.71	0.74	0.71	366238	4.23%
30 Apr 2021	0.71	0.71	0.71	0.70	1148515	4.41%
29 Apr 2021	0.68	0.69	0.69	0.68	680771	3.03%
28 Apr 2021	0.66	0.65	0.66	0.62	263287	4.76%
27 Apr 2021	0.63	0.68	0.68	0.62	171518	-3.08%
26 Apr 2021	0.65	0.69	0.69	0.63	145527	-1.52%
23 Apr 2021	0.66	0.69	0.69	0.63	74453	0.00%
22 Apr 2021	0.66	0.72	0.72	0.66	251267	-4.35%
20 Apr 2021	0.69	0.75	0.75	0.69	188012	-4.17%
19 Apr 2021	0.72	0.75	0.75	0.72	79956	-4.00%
16 Apr 2021	0.75	0.76	0.77	0.73	67131	-1.32%
15 Apr 2021	0.76	0.75	0.80	0.74	95052	-1.30%
13 Apr 2021	0.77	0.77	0.80	0.77	101218	-4.94%
12 Apr 2021	0.81	0.85	0.89	0.81	61205	-4.71%
09 Apr 2021	0.85	0.93	0.93	0.85	225933	-4.49%
08 Apr 2021	0.89	0.89	0.89	0.86	136291	4.71%
07 Apr 2021	0.85	0.85	0.85	0.85	153867	4.94%
06 Apr 2021	0.81	0.81	0.81	0.81	48896	3.85%
05 Apr 2021	0.78	0.78	0.78	0.72	122547	4.00%
01 Apr 2021	0.75	0.75	0.75	0.73	36930	4.17%
31 Mar 2021	0.72	0.69	0.72	0.67	7016	4.35%
30 Mar 2021	0.69	0.65	0.69	0.65	104172	4.55%
26 Mar 2021	0.66	0.63	0.69	0.63	285687	0.00%
25 Mar 2021	0.66	0.72	0.72	0.66	159098	-4.35%
24 Mar 2021	0.69	0.75	0.75	0.69	188534	-4.17%
23 Mar 2021	0.72	0.74	0.76	0.72	134785	-4.00%
22 Mar 2021	0.75	0.79	0.79	0.74	127448	-2.60%
19 Mar 2021	0.77	0.75	0.79	0.75	109050	0.00%
18 Mar 2021	0.77	0.79	0.79	0.76	69772	0.00%
17 Mar 2021	0.77	0.79	0.79	0.75	84021	0.00%
16 Mar 2021	0.77	0.80	0.80	0.77	83434	-3.75%
15 Mar 2021	0.80	0.78	0.82	0.78	101799	0.00%
12 Mar 2021	0.80	0.78	0.81	0.78	177079	1.27%
10 Mar 2021	0.79	0.81	0.81	0.77	78808	1.28%
09 Mar 2021	0.78	0.82	0.82	0.76	273649	-1.27%
08 Mar 2021	0.79	0.84	0.84	0.78	135896	-1.25%
05 Mar 2021	0.80	0.82	0.82	0.78	182285	1.27%
04 Mar 2021	0.79	0.76	0.82	0.76	254344	0.00%
03 Mar 2021	0.79	0.85	0.85	0.78	226934	-2.47%
02 Mar 2021	0.81	0.84	0.84	0.80	249073	-3.57%
01 Mar 2021	0.84	0.85	0.86	0.80	164770	1.20%
26 Feb 2021	0.83	0.80	0.88	0.80	110466	-1.19%
25 Feb 2021	0.84	0.88	0.88	0.80	233293	0.00%
24 Feb 2021	0.84	0.82	0.86	0.82	147489	-2.33%
23 Feb 2021	0.86	0.82	0.86	0.79	292024	4.88%
22 Feb 2021	0.82	0.90	0.90	0.82	126750	-4.65%
19 Feb 2021	0.86	0.94	0.94	0.86	388712	-4.44%
18 Feb 2021	0.90	0.90	0.90	0.89	145447	4.65%
17 Feb 2021	0.86	0.86	0.90	0.82	287971	0.00%
16 Feb 2021	0.86	0.85	0.86	0.82	169944	4.88%
15 Feb 2021	0.82	0.80	0.82	0.76	261425	3.80%
12 Feb 2021	0.79	0.81	0.82	0.76	252296	0.00%
11 Feb 2021	0.79	0.85	0.86	0.79	323883	-4.82%
10 Feb 2021	0.83	0.88	0.88	0.81	279701	-2.35%
09 Feb 2021	0.85	0.83	0.87	0.83	164938	-2.30%
08 Feb 2021	0.87	0.92	0.92	0.84	541638	-1.14%
05 Feb 2021	0.88	0.86	0.94	0.86	738489	-2.22%
04 Feb 2021	0.90	0.90	0.90	0.90	45314	-1.10%
03 Feb 2021	0.91	0.91	0.91	0.91	27971	-1.09%
02 Feb 2021	0.92	0.92	0.92	0.92	41822	-1.08%
01 Feb 2021	0.93	0.93	0.95	0.93	55885	-1.06%
29 Jan 2021	0.94	0.94	0.94	0.94	62024	-1.05%
28 Jan 2021	0.95	0.95	0.95	0.95	44186	-1.04%
27 Jan 2021	0.96	0.96	0.96	0.96	91986	-1.03%
25 Jan 2021	0.97	0.97	0.97	0.97	39996	-1.02%
22 Jan 2021	0.98	0.98	1.00	0.98	81687	-2.00%
21 Jan 2021	1.00	1.00	1.04	1.00	608959	-1.96%
20 Jan 2021	1.02	1.02	1.02	1.02	32554	-1.92%
19 Jan 2021	1.04	1.04	1.04	1.04	54205	-1.89%
18 Jan 2021	1.06	1.06	1.06	1.06	60280	-1.85%
15 Jan 2021	1.08	1.08	1.08	1.08	105697	-1.82%
14 Jan 2021	1.10	1.11	1.14	1.10	302196	-1.79%
13 Jan 2021	1.12	1.11	1.15	1.11	858724	-0.88%
12 Jan 2021	1.13	1.16	1.16	1.12	485862	-0.88%
11 Jan 2021	1.14	1.15	1.15	1.11	504126	0.88%
08 Jan 2021	1.13	1.13	1.17	1.13	472329	-1.74%
07 Jan 2021	1.15	1.15	1.15	1.15	35029	-1.71%
06 Jan 2021	1.17	1.17	1.19	1.17	275313	-1.68%
05 Jan 2021	1.19	1.19	1.23	1.19	553971	-1.65%
04 Jan 2021	1.21	1.21	1.21	1.21	83900	-1.63%
01 Jan 2021	1.23	1.23	1.23	1.23	21945	-1.60%
31 Dec 2020	1.25	1.25	1.25	1.25	34929	-1.57%
30 Dec 2020	1.27	1.27	1.27	1.27	30007	-1.55%
29 Dec 2020	1.29	1.29	1.29	1.29	32123	-1.53%
28 Dec 2020	1.31	1.31	1.31	1.31	103899	-1.50%
24 Dec 2020	1.33	1.33	1.33	1.33	8896	-1.48%
23 Dec 2020	1.35	1.35	1.35	1.35	24231	-1.46%
22 Dec 2020	1.37	1.37	1.37	1.37	9010	-1.44%
21 Dec 2020	1.39	1.39	1.39	1.39	10493	-1.42%
18 Dec 2020	1.41	1.41	1.41	1.41	19532	-1.40%
17 Dec 2020	1.43	1.43	1.43	1.43	25696	-1.38%
16 Dec 2020	1.45	1.45	1.45	1.45	54572	-1.36%
15 Dec 2020	1.47	1.47	1.47	1.47	12345	-1.34%
14 Dec 2020	1.49	1.49	1.49	1.49	28099	-1.97%
11 Dec 2020	1.52	1.52	1.52	1.52	74007	-1.94%
10 Dec 2020	1.55	1.55	1.55	1.55	39024	-1.90%
09 Dec 2020	1.58	1.58	1.58	1.58	34494	-1.86%
08 Dec 2020	1.61	1.61	1.61	1.61	13761	-1.83%
07 Dec 2020	1.64	1.64	1.64	1.64	13490	-1.80%
04 Dec 2020	1.67	1.67	1.67	1.67	7346	-1.76%
03 Dec 2020	1.70	1.70	1.70	1.70	6785	-1.73%
02 Dec 2020	1.73	1.73	1.73	1.73	5650	-1.70%
01 Dec 2020	1.76	1.76	1.76	1.76	3980	-1.68%
27 Nov 2020	1.79	1.79	1.79	1.79	1495	-1.65%
26 Nov 2020	1.82	1.82	1.82	1.82	2341	-1.62%
25 Nov 2020	1.85	1.85	1.85	1.85	39870	-1.60%
24 Nov 2020	1.88	1.88	1.88	1.88	8010	-1.57%
23 Nov 2020	1.91	1.91	1.91	1.91	3227	-1.55%
20 Nov 2020	1.94	1.94	1.94	1.94	2190	-1.52%
19 Nov 2020	1.97	1.97	1.97	1.97	8871	-1.99%
18 Nov 2020	2.01	2.01	2.01	2.01	5979	-1.95%
17 Nov 2020	2.05	2.05	2.05	2.05	2254	-1.91%
14 Nov 2020	2.09	2.09	2.09	2.09	2083	-1.88%
13 Nov 2020	2.13	2.13	2.13	2.13	1211	-1.84%
12 Nov 2020	2.17	2.17	2.17	2.17	1283	-1.81%
11 Nov 2020	2.21	2.21	2.21	2.21	401	-1.78%
10 Nov 2020	2.25	2.25	2.25	2.25	745	-1.75%
09 Nov 2020	2.29	2.29	2.29	2.29	467	-1.72%
06 Nov 2020	2.33	2.33	2.33	2.33	7320	-1.69%
05 Nov 2020	2.37	2.37	2.37	2.37	4200	-1.66%
04 Nov 2020	2.41	2.41	2.41	2.41	1293	-1.63%
03 Nov 2020	2.45	2.45	2.45	2.45	145	-1.61%
02 Nov 2020	2.49	2.49	2.49	2.49	113	-1.97%
30 Oct 2020	2.54	2.54	2.54	2.54	10866	-1.93%
29 Oct 2020	2.59	2.59	2.59	2.59	5218	-4.78%
28 Oct 2020	2.72	2.72	2.72	2.72	2348	-4.90%
27 Oct 2020	2.86	2.86	2.86	2.86	1585	-4.98%
26 Oct 2020	3.01	3.01	3.01	3.01	1254	-4.75%
23 Oct 2020	3.16	3.16	3.16	3.16	638	-4.82%
22 Oct 2020	3.32	3.32	3.32	3.32	264	-4.87%
21 Oct 2020	3.49	3.49	3.49	3.49	1237	-4.90%
20 Oct 2020	3.67	3.67	3.67	3.67	2795	-4.92%
19 Oct 2020	3.86	3.86	3.86	3.86	34	-4.93%
16 Oct 2020	4.06	4.06	4.06	4.06	3212	-4.92%
15 Oct 2020	4.27	4.27	4.27	4.27	815	-4.90%
14 Oct 2020	4.49	4.49	4.49	4.49	2725	-4.87%
13 Oct 2020	4.72	4.72	4.72	4.72	4014	-4.84%
12 Oct 2020	4.96	4.96	4.96	4.96	24490	-4.98%
09 Oct 2020	5.22	5.18	5.22	5.18	3592636	4.82%
08 Oct 2020	4.98	4.97	4.99	4.95	4321774	4.62%
07 Oct 2020	4.76	4.73	4.77	4.73	3886584	4.62%
06 Oct 2020	4.55	4.56	4.56	4.50	3688695	4.60%
05 Oct 2020	4.35	4.30	4.35	4.30	231337	2.84%
01 Oct 2020	4.23	4.30	4.32	4.20	151952	0.71%
25 Sep 2020	4.20	4.18	4.20	4.18	200	-4.55%
24 Sep 2020	4.40	4.57	4.57	4.25	201	-1.35%
23 Sep 2020	4.46	4.46	4.46	4.46	1	2.06%
16 Sep 2020	4.37	4.37	4.37	4.37	1	4.05%
09 Sep 2020	4.20	4.20	4.20	4.20	1	3.45%
08 Sep 2020	4.06	4.11	4.11	4.04	104	3.57%
03 Sep 2020	3.92	3.92	3.92	3.92	3	0.00%
02 Sep 2020	3.92	3.89	3.92	3.89	80	-3.92%
01 Sep 2020	4.08	4.04	4.08	4.04	100	-4.00%
28 Aug 2020	4.25	4.25	4.25	4.25	100	-4.49%
27 Aug 2020	4.45	4.23	4.45	4.23	146	0.00%
26 Aug 2020	4.45	4.40	4.45	4.40	115	-3.68%
25 Aug 2020	4.62	4.56	4.62	4.56	125	-3.75%
24 Aug 2020	4.80	4.80	4.80	4.80	100	-4.00%
20 Aug 2020	5.00	5.00	5.00	5.00	5	0.00%
07 Aug 2020	5.00	5.00	5.00	5.00	1	-0.79%
04 Aug 2020	5.04	5.04	5.04	5.04	11	-4.91%
31 Jul 2020	5.30	5.30	5.30	5.30	2003	4.95%
27 Jul 2020	5.05	5.00	5.05	4.95	3829	4.99%
24 Jul 2020	4.81	4.65	4.81	4.65	29042	3.44%
09 Jul 2020	4.65	4.65	4.65	4.65	1	0.00%
08 Jul 2020	4.65	4.65	4.65	4.65	100	0.00%
29 Jun 2020	4.65	4.65	4.65	4.65	193	0.00%
29 Apr 2020	4.65	5.04	5.04	4.65	154	-3.12%
15 Apr 2020	4.80	4.80	4.80	4.80	10	-1.64%
09 Apr 2020	4.88	5.12	5.12	4.88	11	0.00%
03 Apr 2020	4.88	4.88	4.88	4.88	10	4.95%
31 Mar 2020	4.65	4.89	4.89	4.65	60	-4.91%
30 Mar 2020	4.89	4.43	4.89	4.43	1080	4.94%
23 Mar 2020	4.66	4.40	4.70	4.40	55001	3.56%
19 Mar 2020	4.50	4.50	4.80	4.50	40250	-4.66%
18 Mar 2020	4.72	4.72	4.72	4.72	575	4.89%
17 Mar 2020	4.50	4.50	4.50	4.50	50001	3.45%
16 Mar 2020	4.35	4.20	4.35	4.20	60108	2.35%
04 Mar 2020	4.25	4.25	4.25	4.25	67	0.00%
03 Mar 2020	4.25	4.00	4.25	4.00	70005	1.19%
17 Feb 2020	4.20	4.20	4.20	4.20	76658	2.69%
12 Feb 2020	4.09	4.09	4.09	4.09	346	4.87%
10 Feb 2020	3.90	3.90	3.90	3.90	5000	3.17%
07 Feb 2020	3.78	3.78	3.80	3.78	13750	-3.82%
06 Feb 2020	3.93	3.90	3.97	3.90	19800	2.34%
05 Feb 2020	3.84	3.75	3.90	3.75	10200	-2.54%
04 Feb 2020	3.94	3.85	4.02	3.85	10004	1.03%
28 Jan 2020	3.90	3.90	3.90	3.90	157110	4.28%
22 Jan 2020	3.74	3.70	3.78	3.70	8000	1.63%
21 Jan 2020	3.68	3.60	3.70	3.60	26001	2.79%
20 Jan 2020	3.58	3.85	3.85	3.55	25001	-3.24%
17 Jan 2020	3.70	3.55	3.70	3.55	24500	4.52%
16 Jan 2020	3.54	3.49	3.54	3.43	29050	1.14%
15 Jan 2020	3.50	3.50	3.50	3.50	25000	2.94%
03 Jan 2020	3.40	3.40	3.40	3.40	2000	0.00%
01 Jan 2020	3.40	3.40	3.40	3.40	75000	-0.87%
26 Dec 2019	3.43	3.43	3.43	3.43	145296	0.29%
19 Dec 2019	3.42	3.41	3.43	3.41	35010	0.29%
17 Dec 2019	3.41	3.41	3.41	3.41	1	4.92%
16 Dec 2019	3.25	3.25	3.25	3.25	25000	-2.40%
13 Dec 2019	3.33	3.33	3.33	3.33	10	4.72%
12 Dec 2019	3.18	3.18	3.18	3.18	25000	2.58%
11 Dec 2019	3.10	3.10	3.10	3.10	50000	-2.82%
06 Dec 2019	3.19	3.04	3.19	3.04	50	4.93%
05 Dec 2019	3.04	3.04	3.04	3.04	100	4.83%
28 Nov 2019	2.90	2.90	2.90	2.90	150	0.00%
27 Nov 2019	2.90	2.90	2.90	2.90	539	0.00%
26 Nov 2019	2.90	3.00	3.00	2.90	152	1.40%
25 Nov 2019	2.86	2.84	2.86	2.84	145397	4.76%
20 Nov 2019	2.73	2.60	2.73	2.60	997	5.00%
18 Nov 2019	2.60	2.65	2.65	2.60	63983	-3.70%
15 Nov 2019	2.70	2.70	2.70	2.70	40	-3.57%
14 Nov 2019	2.80	2.81	2.81	2.80	70	-0.36%
13 Nov 2019	2.81	2.92	2.92	2.81	69863	-4.75%
08 Nov 2019	2.95	2.95	2.95	2.95	35	-2.32%
06 Nov 2019	3.02	3.02	3.02	3.02	1	0.00%
01 Nov 2019	3.02	3.02	3.02	3.02	2	0.00%
25 Oct 2019	3.02	3.02	3.02	3.02	13	-4.73%
22 Oct 2019	3.17	2.87	3.17	2.87	63650	4.97%
17 Oct 2019	3.02	3.11	3.11	3.00	1402	-2.89%
16 Oct 2019	3.11	3.11	3.11	3.11	20001	-4.89%
14 Oct 2019	3.27	3.27	3.27	3.27	2000	-4.94%
11 Oct 2019	3.44	3.12	3.44	3.12	116000	4.88%
10 Oct 2019	3.28	3.28	3.28	3.28	25000	-4.93%
09 Oct 2019	3.45	3.45	3.45	3.45	250	-4.96%
03 Oct 2019	3.63	3.63	3.63	3.63	200	4.31%
27 Sep 2019	3.48	3.46	3.63	3.46	19353	0.58%
19 Sep 2019	3.46	3.46	3.46	3.46	15200	0.00%
16 Sep 2019	3.46	3.46	3.46	3.46	17050	0.00%
11 Sep 2019	3.46	3.14	3.46	3.14	22000	4.85%
09 Sep 2019	3.30	3.24	3.30	3.24	11600	-3.23%
28 Aug 2019	3.41	3.41	3.41	3.41	1	0.00%
26 Aug 2019	3.41	3.41	3.41	3.41	21909	0.00%
23 Aug 2019	3.41	3.58	3.58	3.41	16000	-4.75%
22 Aug 2019	3.58	3.89	3.89	3.58	102	-3.76%
20 Aug 2019	3.72	3.72	3.72	3.72	100	-2.11%
16 Aug 2019	3.80	4.01	4.01	3.80	181	-0.78%
14 Aug 2019	3.83	3.65	3.83	3.65	2501	4.93%
13 Aug 2019	3.65	3.52	3.65	3.52	600	3.69%
09 Aug 2019	3.52	3.52	3.52	3.52	100	4.14%
08 Aug 2019	3.38	3.38	3.38	3.38	100	4.97%
07 Aug 2019	3.22	3.22	3.22	3.22	100	4.89%
06 Aug 2019	3.07	3.09	3.09	2.81	985	4.07%
05 Aug 2019	2.95	2.85	2.99	2.85	207	3.51%
02 Aug 2019	2.85	2.85	2.85	2.85	100	4.78%
01 Aug 2019	2.72	2.82	2.82	2.68	70281	-3.55%
31 Jul 2019	2.82	2.71	2.82	2.71	500	4.06%
30 Jul 2019	2.71	2.71	2.71	2.71	200	4.23%
24 Jul 2019	2.60	2.60	2.60	2.60	90700	-3.35%
23 Jul 2019	2.69	2.70	2.70	2.69	15010	-4.95%
22 Jul 2019	2.83	2.81	2.83	2.81	35761	-4.07%
19 Jul 2019	2.95	2.96	2.96	2.94	3513	-4.53%
18 Jul 2019	3.09	2.85	3.09	2.82	70969	4.39%
17 Jul 2019	2.96	2.95	2.96	2.95	10110	-4.21%
16 Jul 2019	3.09	2.83	3.09	2.81	59120	4.75%
15 Jul 2019	2.95	2.95	2.95	2.95	25034	-4.84%
12 Jul 2019	3.10	3.10	3.10	3.10	61169	-4.91%
11 Jul 2019	3.26	3.26	3.26	3.26	10000	-4.96%
08 Jul 2019	3.43	3.43	3.43	3.43	10	-4.99%
05 Jul 2019	3.61	3.61	3.61	3.61	75002	-5.00%
04 Jul 2019	3.80	3.80	3.80	3.80	125001	-4.76%
03 Jul 2019	3.99	3.99	3.99	3.99	100	-5.00%
02 Jul 2019	4.20	4.20	4.20	4.20	81	-4.98%
27 Jun 2019	4.42	4.42	4.42	4.42	2301	-0.23%
25 Jun 2019	4.43	4.15	4.57	4.15	3806	1.61%
24 Jun 2019	4.36	4.38	4.38	4.36	802	-4.80%
21 Jun 2019	4.58	4.58	4.58	4.58	39502	-4.98%
20 Jun 2019	4.82	4.82	4.82	4.82	1200	-4.93%
19 Jun 2019	5.07	5.20	5.50	5.04	216304	-4.34%
18 Jun 2019	5.30	5.30	5.49	5.30	49008	-4.85%
17 Jun 2019	5.57	5.65	5.65	5.13	13402	3.15%
14 Jun 2019	5.40	5.48	5.48	4.96	108804	3.45%
13 Jun 2019	5.22	5.22	5.22	5.22	1101	-4.92%
12 Jun 2019	5.49	5.35	5.50	5.33	108058	-2.14%
11 Jun 2019	5.61	6.00	6.15	5.61	144470	-4.92%
10 Jun 2019	5.90	5.80	6.30	5.70	50700	-1.67%
07 Jun 2019	6.00	5.88	6.08	5.88	18951	2.04%
06 Jun 2019	5.88	6.47	6.47	5.88	3597	-4.85%
04 Jun 2019	6.18	5.95	6.20	5.94	13823	-1.12%
03 Jun 2019	6.25	6.47	6.47	5.90	11188	1.13%
31 May 2019	6.18	6.25	6.25	6.10	93250	2.32%
30 May 2019	6.04	6.66	6.66	6.04	50065	-4.88%
29 May 2019	6.35	6.20	6.40	5.90	39261	2.42%
28 May 2019	6.20	6.40	6.40	6.00	182590	1.64%
27 May 2019	6.10	6.10	6.11	5.83	220210	4.63%
24 May 2019	5.83	6.35	6.35	5.80	182480	-4.11%
23 May 2019	6.08	6.00	6.52	5.91	166403	-2.25%
22 May 2019	6.22	6.74	6.74	6.22	150662	-4.89%
21 May 2019	6.54	6.75	6.75	6.50	7527	0.77%
20 May 2019	6.49	6.24	6.55	6.24	755	4.01%
17 May 2019	6.24	6.24	6.24	6.24	6300	-0.16%
16 May 2019	6.25	6.51	6.52	6.25	144010	-4.29%
15 May 2019	6.53	6.98	6.98	6.32	100912	-1.80%
13 May 2019	6.65	7.00	7.00	6.65	21166	-5.00%
10 May 2019	7.00	7.32	7.32	6.70	569	0.29%
09 May 2019	6.98	6.90	6.99	6.90	7051	4.18%
08 May 2019	6.70	6.50	6.70	6.15	8330	3.88%
07 May 2019	6.45	6.00	6.45	6.00	25060	3.86%
06 May 2019	6.21	6.30	6.30	6.20	235	3.50%
03 May 2019	6.00	6.03	6.03	6.00	1010	4.35%
02 May 2019	5.75	5.21	5.75	5.21	760	4.93%

equitypandit

www.equitypandit.com

Copyright © 2024 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.