A-Z 01-Mar-23 31-Mar-23

MONTHLY Lowest Lower Low Middle High Higher Highest

SENSEX 54,041 56,927 57,945 59,813 60,831 62,700 65,586
S&P NIFTY 15,806 16,685 16,995 17,565 17,874 18,444 19,324
NIF FUT 16,023 16,828 17,116 17,633 17,921 18,438 19,243

D AARTI IND 430 484 508 539 563 594 649

D AB CAPITAL 113 128 137 144 153 159 174
D ABB 2,111 2,593 2,909 3,074 3,390 3,555 4,036
D ABBOTT IN 17,166 18,916 19,636 20,666 21,386 22,416 24,166
D ABFRL 162 202 217 242 257 282 322
D ACC 1,020 1,425 1,585 1,830 1,990 2,235 2,640
D ADANI ENT -2,366 -294 540 1,779 2,613 3,851 5,923
D ADANI PORT 71 306 451 541 686 775 1,010
D ALKEM LAB 2,413 2,790 2,988 3,168 3,366 3,545 3,923
D AMARA RAJA - - - - - - -
D APOLLO TYRE 256 290 302 323 336 357 390
D APPOLLO HOSP 3,448 3,937 4,181 4,425 4,669 4,914 5,403
D ASHOK LEY 109 128 137 147 156 166 185
D ASIAN PAINT 2,480 2,640 2,745 2,801 2,905 2,961 3,121
D ASTRAL POLY 1,276 1,611 1,756 1,946 2,091 2,280 2,615
D ATUL LTD 6,044 6,605 6,836 7,165 7,397 7,726 8,287
D AU SMALL 472 541 567 610 637 680 749
D AURO PHARMA 280 364 415 448 499 532 616
D AXIS BANK 718 789 819 860 891 932 1,003
D BAJ FINANCE 4,420 5,271 5,712 6,122 6,563 6,974 7,825
D BAJAJ AUTO 3,168 3,463 3,573 3,759 3,868 4,055 4,351
D BAJAJ FINSERVE 986 1,165 1,255 1,345 1,434 1,524 1,704
D BALKRISHNA IND 1,383 1,750 1,889 2,117 2,256 2,483 2,850
D BALRAM CHIN 298 331 345 364 378 397 430
D BANDHAN BANK 181 208 220 235 248 263 290
D BANK BARODA 107 134 146 160 173 187 214
D BANK NIFTY 35,471 38,125 39,306 40,779 41,960 43,433 46,087
D BATA INDIA 1,123 1,288 1,354 1,454 1,520 1,619 1,785
D BERGER PAINT 457 509 544 562 596 614 667
D BHAR INFRA 80 119 139 158 177 196 235
D BHARAT ELEC 73 84 89 94 100 105 115
D BHARAT FORGE 649 749 785 849 885 949 1,049
D BHARTI AIR 656 709 728 762 781 816 869
D BHEL 45 59 64 72 78 86 99
D BIOCON 176 204 217 232 245 259 287
D BOSCH 14,323 16,036 17,011 17,748 18,724 19,461 21,173
D BPCL 265 296 307 327 339 358 390
D BRITTANIA 3,845 4,173 4,327 4,501 4,655 4,829 5,157
A-Z 01-Mar-23 31-Mar-23
MONTHLY Lowest Lower Low Middle High Higher Highest
D CADILA HEALTH 349 404 436 459 491 515 570
D CANARA BANK 206 246 264 287 304 328 369
D CANFIN HOM 400 485 531 569 615 654 739
D CHAMBAL FERT 191 239 258 288 306 336 384
D CHOLA INV 638 703 731 768 796 832 897
D CIPLA 683 820 867 957 1,004 1,094 1,231
D CITY UNION 77 110 125 143 158 176 210
D COAL IND 180 199 207 218 226 237 256
D COLGATE 1,371 1,420 1,450 1,469 1,499 1,517 1,566
D CONCOR 487 546 570 605 629 663 722
D CORMNDL INT 753 824 865 896 936 968 1,040
D CROMPTON 216 264 285 312 333 361 409
D CUMMINS 1,041 1,293 1,436 1,545 1,687 1,797 2,048
D DABUR 451 498 516 544 563 591 637
D DEEPAK NIT 1,433 1,623 1,714 1,814 1,905 2,004 2,194
D DELTA CORP 137 165 177 192 204 220 248
D DIVIS LAB 1,634 2,324 2,585 3,014 3,275 3,704 4,394
D DIXON TECH 2,122 2,459 2,678 2,797 3,016 3,134 3,472
D DLF 292 324 339 356 371 388 420
D DR REDDY 3,886 4,146 4,247 4,406 4,507 4,666 4,926
D EICHER MOT 2,674 2,940 3,034 3,207 3,300 3,473 3,740
D ESCORTS 1,583 1,804 1,908 2,024 2,128 2,245 2,465
D EXIDE IND 144 161 169 179 187 197 215
D FEDERAL BANK 105 118 124 130 136 143 155
D FIRST SOURCE 82 98 106 115 122 131 147
D GAIL 70 85 94 101 110 116 131
D GLENMARK 277 350 390 422 463 494 566
D GMR 31 35 36 38 40 42 45
D GODREJ CON 831 880 904 929 953 979 1,028
D GODREJ PROP 826 979 1,043 1,132 1,196 1,285 1,439
D GRANULES 240 263 273 287 296 310 333
D GRASIM 1,389 1,498 1,542 1,607 1,651 1,716 1,825
D GUJ AMBUJA 126 240 292 354 406 467 581
D GUJ GAS 369 432 470 495 533 558 621
D GUJ ST PETR 400 467 498 533 564 599 665
D HAVELLS 1,030 1,117 1,161 1,204 1,248 1,292 1,379
D HCL TECH 939 1,023 1,054 1,107 1,138 1,191 1,275
D HDFC 2,318 2,482 2,551 2,646 2,715 2,810 2,974
D HDFC AMC 1,444 1,643 1,730 1,841 1,928 2,040 2,238
D HDFC BANK 1,438 1,532 1,570 1,626 1,664 1,720 1,814
D HDFC LIFE 297 407 449 518 560 628 739
D HERO HONDA 1,751 2,158 2,296 2,565 2,703 2,972 3,379
A-Z 01-Mar-23 31-Mar-23
MONTHLY Lowest Lower Low Middle High Higher Highest
D HIND AERO 1,667 2,107 2,344 2,546 2,783 2,985 3,424
D HIND COPPER 48 77 87 106 117 136 165
D HIND LEVER 2,099 2,314 2,393 2,529 2,608 2,744 2,959
D HIND PETRO 165 194 205 224 235 253 283
D HINDALCO 264 346 374 429 457 512 594
D HONEYW AUTO 25,201 30,868 32,799 36,534 38,466 42,201 47,867
D ICICI BANK 746 800 830 854 884 908 962
D ICICI LOM 963 1,039 1,073 1,114 1,148 1,189 1,265
D ICICI PRU 280 350 380 420 450 490 560
D IDEA 3 5 6 7 8 9 12
D IDFC 56 66 71 76 81 85 95
D IDFC BANK 40 48 52 56 60 64 72
D IEX 114 128 137 141 150 155 169
D IFLSO SOLI F 2,656 2,908 3,044 3,160 3,296 3,412 3,664
D INDIA CEM 149 170 179 192 201 214 236
D INDIAMART 3,794 4,233 4,504 4,672 4,943 5,111 5,550
D INDIAN HOTEL 247 281 297 315 331 349 383
D INDIAN OIL 65 72 74 78 81 85 91
D INDIGO 1,241 1,598 1,733 1,954 2,090 2,311 2,668
D INDRAPR GAS 368 401 421 434 454 467 500
D INDUSIND BANK 729 906 996 1,084 1,173 1,261 1,439
D INFDIABULL HSG 55 82 92 109 119 136 163
D INFO EDGE 2,553 3,066 3,289 3,578 3,802 4,091 4,603
D INFOSYS 1,278 1,407 1,452 1,536 1,581 1,665 1,794
D INTELLECT 330 389 420 448 479 507 565
D IPCA LAB 663 748 780 834 865 920 1,005
D IRCTC 506 563 587 621 645 678 735
D ITC 231 298 338 365 405 432 500
D JIN STEEL 417 496 525 576 604 655 735
D JK CEM 1,962 2,366 2,571 2,770 2,975 3,174 3,578
D JSW STEEL 554 624 648 694 718 765 835
D JUBILANT FOOD 290 373 408 456 491 539 622
D KOTAK BANK 1,505 1,624 1,681 1,742 1,799 1,861 1,979
D KPIT TECH 167 223 250 278 306 334 390
D LALPATH LAB 1,510 1,744 1,851 1,979 2,085 2,213 2,447
D LARSEN TBRO 1,830 1,994 2,056 2,158 2,220 2,322 2,486
D LAURUS LAB 250 288 302 326 340 364 402
D LIC HSG FIN 240 305 329 370 394 435 500
D LT FIN HSG 64 77 82 90 95 103 116
D LTI 3,396 4,046 4,400 4,695 5,050 5,345 5,995
D LTTS 2,496 3,032 3,336 3,568 3,872 4,104 4,640
D LUPIN 422 561 612 700 751 839 978
A-Z 01-Mar-23 31-Mar-23
MONTHLY Lowest Lower Low Middle High Higher Highest
DM&M 1,021 1,166 1,222 1,311 1,367 1,456 1,601
D MANNAPU FIN 74 91 97 108 114 125 142
D MARICO 435 465 478 496 508 526 556
D MARUT 7,765 8,269 8,476 8,773 8,980 9,277 9,781
D MAX FIN 386 566 631 746 811 925 1,105
D MCX 1,036 1,234 1,323 1,432 1,521 1,631 1,829
D METROPOLIS 945 1,118 1,220 1,292 1,393 1,465 1,639
D MGL 665 775 837 886 948 996 1,107
D MM LIFE 159 205 229 250 274 296 341
D MOTHER SUMI 57 68 74 79 85 90 102
D MPHASIS BFL 1,597 1,859 1,952 2,120 2,214 2,382 2,644
D MRF 69,653 78,707 82,042 87,761 91,096 96,815 105,869
D MUTHOOT FIN 757 873 917 988 1,033 1,104 1,219
D NALCO 61 71 75 80 84 89 98
D NAVIN FLOURO 3,221 3,684 3,903 4,147 4,366 4,610 5,074
D NESTLE 16,487 17,756 18,251 19,025 19,520 20,294 21,563
D NIFTY FUT 16,023 16,828 17,116 17,633 17,921 18,438 19,243
D NIIT 3,259 3,759 4,034 4,258 4,534 4,758 5,258
D NMDC 86 101 107 116 122 131 146
D NSE FIN 16,150 17,163 17,575 18,177 18,588 19,191 20,205
D NTPC 147 159 165 170 177 181 193
D OBEROI REAL 684 769 815 855 901 941 1,026
D ODISHA CEM 1,355 1,607 1,726 1,859 1,978 2,111 2,363
D ONGC 113 132 143 151 161 170 188
D PAGE IND 30,765 34,794 36,497 38,823 40,526 42,852 46,881
D PERSTNT SYS 3,780 4,307 4,551 4,835 5,078 5,363 5,890
D PETR LNG 182 201 212 220 231 238 257
D PI IND 2,300 2,735 2,924 3,171 3,359 3,606 4,042
D PIDILIT IND 2,108 2,209 2,260 2,310 2,361 2,411 2,512
D PIRAMAL ENT 533 676 725 818 868 961 1,104
D POLYCAB 2,562 2,796 2,917 3,031 3,152 3,265 3,500
D POWER FIN 109 127 136 144 154 162 179
D POWER GRID 194 207 215 220 228 232 245
D PUN BANK 35 43 46 50 53 58 65
D PVR 1,114 1,347 1,432 1,581 1,665 1,814 2,048
D RAIN IN 107 134 144 161 171 187 214
D RAMCO CEM 535 622 670 709 757 796 884
D RBL BANK 102 130 143 157 170 184 212
D REC 90 103 109 116 122 129 143
D RELIANCE 2,047 2,207 2,270 2,367 2,430 2,527 2,687
D SAIL 63 74 79 86 90 97 109
D SBI CARDS 668 708 731 748 771 788 828
A-Z 01-Mar-23 31-Mar-23
MONTHLY Lowest Lower Low Middle High Higher Highest
D SBI LIFE 819 983 1,054 1,146 1,217 1,309 1,473
D SHR TRAN FIN 890 1,075 1,143 1,259 1,328 1,443 1,628
D SHREE CEM 16,586 20,839 23,225 25,092 27,478 29,345 33,598
D SIEMENS 2,368 2,763 3,012 3,158 3,407 3,553 3,949
D SRF 1,848 2,040 2,108 2,231 2,300 2,422 2,613
D STATE BANK 401 467 496 533 562 599 665
D SUN PHA 826 908 935 989 1,017 1,071 1,152
D SUNT TV 348 395 412 442 459 489 536
D SYNGENE 486 529 556 573 600 617 660
D TATA CHEM 720 850 916 981 1,047 1,111 1,242
D TATA COMM 1,036 1,129 1,171 1,222 1,264 1,315 1,408
D TATA GLOBAL 627 676 697 725 746 774 823
D TATA MOT 334 384 403 434 453 484 534
D TATA POWER 158 181 192 205 216 228 251
D TATA STEEL 70 91 98 111 118 132 153
D TCS 2,905 3,157 3,246 3,410 3,499 3,663 3,916
D TECH MAHIN 778 933 1,020 1,088 1,176 1,243 1,398
D TITAN 1,858 2,132 2,260 2,406 2,534 2,680 2,954
D TORR PHA 1,280 1,392 1,431 1,503 1,542 1,615 1,726
D TORRENT POW 317 403 456 488 542 574 660
D TRENT 932 1,111 1,199 1,290 1,378 1,469 1,648
D TVS MOT 780 926 1,004 1,071 1,149 1,217 1,362
D ULTRATECH 6,324 6,798 7,047 7,272 7,521 7,746 8,220
D UNITED BREW 1,130 1,311 1,379 1,492 1,560 1,672 1,853
D UNITED SPIRIT 637 698 721 759 782 819 880
D UPL 534 628 663 722 757 815 909
D VEDANTA LTD 138 215 242 291 319 368 444
D VOLTAS 600 735 816 870 951 1,005 1,140
D WHIRLPOOL 927 1,122 1,216 1,317 1,411 1,512 1,707
D WIPRO 341 369 379 397 407 425 453
D ZEE TELE 94 147 172 201 225 254 308