Date Price Returns Nifty Closing Nifty Return Dividends

Jul 14, 2023 5,092.05 0 19564.5 0

Jul 13, 2023 5,142.45 0.98% 19413.75 -0.77%
Jul 12, 2023 5,189.00 0.90% 19384.3 -0.15%
Jul 11, 2023 D 5,165.85 -0.45% 19439.4 0.28% 40
Jul 10, 2023 5,154.95 -0.21% 19355.9 -0.43%
Jul 07, 2023 5,182.50 0.53% 19331.8 -0.12%
Jul 06, 2023 5,231.80 0.95% 19497.3 0.85%
Jul 05, 2023 5,178.35 -1.03% 19398.5 -0.51%
Jul 04, 2023 5,188.40 0.19% 19389 -0.05%
Jul 03, 2023 5,098.30 -1.75% 19322.55 -0.34%
Jun 30, 2023 5,159.60 1.20% 19189.05 -0.69%
Jun 28, 2023 5,107.85 -1.01% 18972.1 -1.14%
Jun 27, 2023 5,025.60 -1.62% 18817.4 -0.82%
Jun 26, 2023 5,041.60 0.32% 18691.2 -0.67%
Jun 23, 2023 4,993.90 -0.95% 18665.5 -0.14%
Jun 22, 2023 4,899.45 -1.91% 18771.25 0.56%
Jun 21, 2023 4,910.40 0.22% 18856.85 0.45%
Jun 20, 2023 4,901.20 -0.19% 18816.7 -0.21%
Jun 19, 2023 4,879.00 -0.45% 18755.45 -0.33%
Jun 16, 2023 4,915.05 0.74% 18826 0.38%
Jun 15, 2023 4,803.45 -2.30% 18688.1 -0.74%
Jun 14, 2023 4,699.00 -2.20% 18755.9 0.36%
Jun 13, 2023 4,702.00 0.06% 18716.15 -0.21%
Jun 12, 2023 4,675.65 -0.56% 18601.5 -0.61%
Jun 09, 2023 4,666.80 -0.19% 18563.4 -0.21%
Jun 08, 2023 4,649.40 -0.37% 18634.55 0.38%
Jun 07, 2023 4,673.75 0.52% 18726.4 0.49%
Jun 06, 2023 4,636.65 -0.80% 18599 -0.68%
Jun 05, 2023 4,603.55 -0.72% 18593.85 -0.03%
Jun 02, 2023 4,610.45 0.15% 18534.1 -0.32%
Jun 01, 2023 4,552.05 -1.27% 18487.75 -0.25%
May 31, 2023 4,501.05 -1.13% 18534.4 0.25%
May 30, 2023 4,518.90 0.40% 18633.85 0.54%
May 29, 2023 4,556.25 0.82% 18598.65 -0.19%
May 26, 2023 4,530.95 -0.56% 18499.35 -0.54%
May 25, 2023 4,503.95 -0.60% 18321.15 -0.97%
May 24, 2023 4,519.25 0.34% 18285.4 -0.20%
May 23, 2023 4,460.55 -1.31% 18348 0.34%
May 22, 2023 4,457.65 -0.07% 18314.4 -0.18%
May 19, 2023 4,391.95 -1.48% 18203.4 -0.61%
May 18, 2023 4,423.10 0.71% 18129.95 -0.40%
May 17, 2023 4,481.50 1.31% 18181.75 0.29%
May 16, 2023 4,515.05 0.75% 18286.5 0.57%
May 15, 2023 4,518.55 0.08% 18398.85 0.61%
May 12, 2023 4,466.10 -1.17% 18314.8 -0.46%
May 11, 2023 4,532.00 1.46% 18297 -0.10%
May 10, 2023 E 4,867.30 7.14% 18315.1 0.10%
May 09, 2023 4,933.25 1.35% 18265.95 -0.27%
May 08, 2023 4,907.10 -0.53% 18264.4 -0.01%
May 05, 2023 4,942.50 0.72% 18069 -1.08%
May 04, 2023 4,968.00 0.51% 18255.8 1.03%
May 03, 2023 4,952.25 -0.32% 18089.85 -0.91%
May 02, 2023 4,950.40 -0.04% 18147.65 0.32%
Apr 28, 2023 4,929.85 -0.42% 18065 -0.46%
Apr 27, 2023 4,918.55 -0.23% 17915.05 -0.83%
Apr 26, 2023 4,845.10 -1.50% 17813.6 -0.57%
Apr 25, 2023 4,833.30 -0.24% 17769.25 -0.25%
Apr 24, 2023 4,806.10 -0.56% 17743.4 -0.15%
Apr 21, 2023 4,868.75 1.30% 17624.05 -0.67%
Apr 20, 2023 4,858.20 -0.22% 17624.45 0.00%
Apr 19, 2023 4,909.35 1.05% 17618.75 -0.03%
Apr 18, 2023 4,912.40 0.06% 17660.15 0.23%
Apr 17, 2023 4,852.30 -1.23% 17706.85 0.26%
Apr 13, 2023 4,852.90 0.01% 17828 0.68%
Apr 12, 2023 4,881.00 0.58% 17812.4 -0.09%
Apr 11, 2023 4,763.35 -2.44% 17722.3 -0.51%
Apr 10, 2023 4,759.65 -0.08% 17624.05 -0.56%
Apr 06, 2023 4,699.40 -1.27% 17599.15 -0.14%
Apr 05, 2023 4,682.80 -0.35% 17557.05 -0.24%
Apr 03, 2023 4,656.50 -0.56% 17398.05 -0.91%
Mar 31, 2023 4,622.75 -0.73% 17359.75 -0.22%
Mar 29, 2023 4,567.80 -1.20% 17080.7 -1.62%
Mar 28, 2023 4,526.80 -0.90% 16951.7 -0.76%
Mar 27, 2023 4,485.65 -0.91% 16985.7 0.20%
Mar 24, 2023 4,464.15 -0.48% 16945.05 -0.24%
Mar 23, 2023 4,446.95 -0.39% 17076.9 0.78%
Mar 22, 2023 4,474.95 0.63% 17151.9 0.44%
Mar 21, 2023 4,419.35 -1.25% 17107.5 -0.26%
Mar 20, 2023 4,439.45 0.45% 16988.4 -0.70%
Mar 17, 2023 4,436.15 -0.07% 17100.05 0.66%
Mar 16, 2023 4,383.75 -1.19% 16985.6 -0.67%
Mar 15, 2023 4,394.50 0.24% 16972.15 -0.08%
Mar 14, 2023 4,349.55 -1.03% 17043.3 0.42%
Mar 13, 2023 4,370.40 0.48% 17154.3 0.65%
Mar 10, 2023 4,395.55 0.57% 17412.9 1.50%
Mar 09, 2023 4,380.95 -0.33% 17589.6 1.01%
Mar 08, 2023 4,426.25 1.03% 17754.4 0.93%
Mar 06, 2023 4,439.20 0.29% 17711.45 -0.24%
Mar 03, 2023 4,437.95 -0.03% 17594.35 -0.66%
Mar 02, 2023 4,390.60 -1.07% 17321.9 -1.56%
Mar 01, 2023 4,344.20 -1.06% 17450.9 0.74%
Feb 28, 2023 4,316.60 -0.64% 17303.95 -0.85%
Feb 27, 2023 4,421.00 2.39% 17392.7 0.51%
Feb 24, 2023 4,491.10 1.57% 17465.8 0.42%
Feb 23, 2023 4,449.60 -0.93% 17511.25 0.26%
Feb 22, 2023 4,476.70 0.61% 17554.3 0.25%
Feb 21, 2023 4,486.15 0.21% 17826.7 1.54%
Feb 20, 2023 4,474.80 -0.25% 17844.6 0.10%
Feb 17, 2023 4,510.35 0.79% 17944.2 0.56%
Feb 16, 2023 4,519.30 0.20% 18035.85 0.51%
Feb 15, 2023 4,519.85 0.01% 18015.85 -0.11%
Feb 14, 2023 4,538.40 0.41% 17929.85 -0.48%
Feb 13, 2023 4,524.70 -0.30% 17770.9 -0.89%
Feb 10, 2023 4,499.60 -0.56% 17856.5 0.48%
Feb 09, 2023 4,487.50 -0.27% 17893.45 0.21%
Feb 08, 2023 4,487.80 0.01% 17871.7 -0.12%
Feb 07, 2023 4,440.25 -1.07% 17721.5 -0.84%
Feb 06, 2023 4,349.55 -2.06% 17764.6 0.24%
Feb 03, 2023 4,358.35 0.20% 17854.05 0.50%
Feb 02, 2023 4,370.10 0.27% 17610.4 -1.37%
Feb 01, 2023 4,351.50 -0.43% 17616.3 0.03%
Jan 31, 2023 4,324.15 -0.63% 17662.15 0.26%
Jan 30, 2023 4,328.80 0.11% 17648.95 -0.07%
Jan 27, 2023 4,314.00 -0.34% 17604.35 -0.25%
Jan 25, 2023 E 4,200.95 -2.66% 17891.95 1.62%
Jan 24, 2023 4,252.75 1.23% 18118.3 1.26%
Jan 23, 2023 4,337.85 1.98% 18118.55 0.00%
Jan 20, 2023 4,350.60 0.29% 18027.65 -0.50%
Jan 19, 2023 4,332.20 -0.42% 18107.85 0.44%
Jan 18, 2023 4,364.35 0.74% 18165.35 0.32%
Jan 17, 2023 4,351.75 -0.29% 18053.3 -0.62%
Jan 16, 2023 4,326.05 -0.59% 17894.85 -0.88%
Jan 13, 2023 4,320.40 -0.13% 17956.6 0.34%
Jan 12, 2023 4,310.60 -0.23% 17858.2 -0.55%
Jan 11, 2023 4,261.90 -1.14% 17895.7 0.21%
Jan 10, 2023 4,288.70 0.63% 17914.15 0.10%
Jan 09, 2023 4,334.00 1.05% 18101.2 1.04%
Jan 06, 2023 4,271.75 -1.45% 17859.45 -1.34%
Jan 05, 2023 4,297.50 0.60% 17992.15 0.74%
Jan 04, 2023 4,253.50 -1.03% 18042.95 0.28%
Jan 03, 2023 4,238.35 -0.36% 18232.55 1.05%
Jan 02, 2023 4,235.05 -0.08% 18197.45 -0.19%
Dec 30, 2022 4,237.55 0.06% 18105.3 -0.51%
Dec 29, 2022 4,260.60 0.54% 18191 0.47%
Dec 28, 2022 4,252.75 -0.18% 18122.5 -0.38%
Dec 27, 2022 4,250.85 -0.04% 18132.3 0.05%
Dec 26, 2022 4,248.60 -0.05% 18014.6 -0.65%
Dec 23, 2022 4,310.45 1.45% 17806.8 -1.16%
Dec 22, 2022 4,349.25 0.90% 18127.35 1.78%
Dec 21, 2022 4,407.55 1.33% 18199.1 0.40%
Dec 20, 2022 4,369.75 -0.86% 18385.3 1.02%
Dec 19, 2022 4,396.05 0.60% 18420.45 0.19%
Dec 16, 2022 4,309.10 -2.00% 18269 -0.83%
Dec 15, 2022 4,468.95 3.64% 18414.9 0.80%
Dec 14, 2022 4,504.55 0.79% 18660.3 1.32%
Dec 13, 2022 4,458.15 -1.04% 18608 -0.28%
Dec 12, 2022 4,452.25 -0.13% 18497.15 -0.60%
Dec 09, 2022 4,407.10 -1.02% 18496.6 0.00%
Dec 08, 2022 4,356.20 -1.16% 18609.35 0.61%
Dec 07, 2022 4,361.50 0.12% 18560.5 -0.26%
Dec 06, 2022 4,374.20 0.29% 18642.75 0.44%
Dec 05, 2022 4,479.40 2.38% 18701.05 0.31%
Dec 02, 2022 4,510.40 0.69% 18696.1 -0.03%
Dec 01, 2022 4,474.35 -0.80% 18812.5 0.62%
Nov 30, 2022 4,487.15 0.29% 18758.35 -0.29%
Nov 29, 2022 4,453.35 -0.76% 18618.05 -0.75%
Nov 28, 2022 4,402.00 -1.16% 18562.75 -0.30%
Nov 25, 2022 4,418.10 0.37% 18512.75 -0.27%
Nov 24, 2022 4,413.85 -0.10% 18484.1 -0.15%
Nov 23, 2022 4,405.65 -0.19% 18267.25 -1.18%
Nov 22, 2022 4,362.50 -0.98% 18244.2 -0.13%
Nov 21, 2022 4,349.85 -0.29% 18159.95 -0.46%
Nov 18, 2022 4,409.05 1.35% 18307.65 0.81%
Nov 17, 2022 4,421.30 0.28% 18343.9 0.20%
Nov 16, 2022 4,481.00 1.34% 18409.65 0.36%
Nov 15, 2022 4,433.70 -1.06% 18403.4 -0.03%
Nov 14, 2022 4,363.65 -1.59% 18329.15 -0.40%
Nov 11, 2022 4,539.45 3.95% 18349.7 0.11%
Nov 10, 2022 4,549.45 0.22% 18028.2 -1.77%
Nov 09, 2022 4,534.90 -0.32% 18157 0.71%
Nov 07, 2022 4,485.45 -1.10% 18202.8 0.25%
Nov 04, 2022 4,525.10 0.88% 18117.15 -0.47%
Nov 03, 2022 4,589.90 1.42% 18052.7 -0.36%
Nov 02, 2022 4,555.65 -0.75% 18082.85 0.17%
Nov 01, 2022 4,535.30 -0.45% 18145.4 0.35%
Oct 31, 2022 4,433.70 -2.27% 18012.2 -0.74%
Oct 28, 2022 4,459.95 0.59% 17786.8 -1.26%
Oct 27, 2022 E 4,491.20 0.70% 17736.95 -0.28%
Oct 25, 2022 4,442.35 -1.09% 17656.35 -0.46%
Oct 24, 2022 4,377.50 -1.47% 17730.75 0.42%
Oct 21, 2022 4,330.80 -1.07% 17576.3 -0.87%
Oct 20, 2022 4,349.05 0.42% 17563.95 -0.07%
Oct 19, 2022 4,316.90 -0.74% 17512.25 -0.29%
Oct 18, 2022 4,356.55 0.91% 17486.95 -0.14%
Oct 17, 2022 4,335.20 -0.49% 17311.8 -1.01%
Oct 14, 2022 4,310.80 -0.56% 17185.7 -0.73%
Oct 13, 2022 4,254.65 -1.31% 17014.35 -1.00%
Oct 12, 2022 4,241.15 -0.32% 17123.6 0.64%
Oct 11, 2022 4,282.75 0.98% 16983.55 -0.82%
Oct 10, 2022 4,380.00 2.25% 17241 1.50%
Oct 07, 2022 4,376.65 -0.08% 17314.65 0.43%
Oct 06, 2022 4,397.55 0.48% 17331.8 0.10%
Oct 04, 2022 4,413.95 0.37% 17274.3 -0.33%
Oct 03, 2022 4,419.65 0.13% 16887.35 -2.27%
Sep 30, 2022 4,335.70 -1.92% 17094.35 1.22%
Sep 29, 2022 4,360.70 0.57% 16818.1 -1.63%
Sep 28, 2022 4,269.70 -2.11% 16858.6 0.24%
Sep 27, 2022 4,181.60 -2.08% 17007.4 0.88%
Sep 26, 2022 4,127.85 -1.29% 17016.3 0.05%
Sep 23, 2022 4,139.20 0.27% 17327.35 1.81%
Sep 22, 2022 4,182.40 1.04% 17629.8 1.73%
Sep 21, 2022 4,152.75 -0.71% 17718.35 0.50%
Sep 20, 2022 4,216.00 1.51% 17816.25 0.55%
Sep 19, 2022 4,099.15 -2.81% 17622.25 -1.09%
Sep 16, 2022 4,077.35 -0.53% 17530.85 -0.52%
Sep 15, 2022 4,169.00 2.22% 17877.4 1.96%
Sep 14, 2022 4,214.15 1.08% 18003.75 0.70%
Sep 13, 2022 4,252.90 0.92% 18070.05 0.37%
Sep 12, 2022 4,261.15 0.19% 17936.35 -0.74%
Sep 09, 2022 4,255.10 -0.14% 17833.35 -0.58%
Sep 08, 2022 4,271.65 0.39% 17798.75 -0.19%
Sep 07, 2022 4,249.30 -0.52% 17624.4 -0.98%
Sep 06, 2022 4,239.20 -0.24% 17655.6 0.18%
Sep 05, 2022 4,214.25 -0.59% 17665.8 0.06%
Sep 02, 2022 4,189.95 -0.58% 17539.45 -0.72%
Sep 01, 2022 4,202.10 0.29% 17542.8 0.02%
Aug 30, 2022 4,245.05 1.02% 17759.3 1.23%
Aug 29, 2022 4,210.15 -0.83% 17312.9 -2.55%
Aug 26, 2022 4,223.30 0.31% 17558.9 1.41%
Aug 25, 2022 4,237.90 0.35% 17522.45 -0.21%
Aug 24, 2022 4,218.05 -0.47% 17604.95 0.47%
Aug 23, 2022 4,225.15 0.17% 17577.5 -0.16%
Aug 22, 2022 4,186.95 -0.91% 17490.7 -0.50%
Aug 19, 2022 4,204.00 0.41% 17758.45 1.52%
Aug 18, 2022 4,225.10 0.50% 17956.5 1.11%
Aug 17, 2022 4,315.90 2.13% 17944.25 -0.07%
Aug 16, 2022 4,297.80 -0.42% 17825.25 -0.67%
Aug 12, 2022 4,260.80 -0.86% 17698.15 -0.72%
Aug 11, 2022 4,258.30 -0.06% 17659 -0.22%
Aug 10, 2022 4,243.30 -0.35% 17534.75 -0.71%
Aug 08, 2022 4,223.35 -0.47% 17525.1 -0.06%
Aug 05, 2022 4,156.85 -1.59% 17397.5 -0.73%
Aug 04, 2022 4,147.95 -0.21% 17382 -0.09%
Aug 03, 2022 4,096.30 -1.25% 17388.15 0.04%
Aug 02, 2022 4,085.40 -0.27% 17345.45 -0.25%
Aug 01, 2022 4,110.45 0.61% 17340.05 -0.03%
Jul 29, 2022 4,090.35 -0.49% 17158.25 -1.05%
Jul 28, 2022 4,260.05 4.07% 16929.6 -1.34%
Jul 27, 2022 E 4,286.05 0.61% 16641.8 -1.71%
Jul 26, 2022 4,212.00 -1.74% 16483.85 -0.95%
Jul 25, 2022 4,330.55 2.78% 16631 0.89%
Jul 22, 2022 4,373.50 0.99% 16719.45 0.53%
Jul 21, 2022 4,371.10 -0.05% 16605.25 -0.69%
Jul 20, 2022 4,458.75 1.99% 16520.85 -0.51%
Jul 19, 2022 4,447.90 -0.24% 16340.55 -1.10%
Jul 18, 2022 4,466.10 0.41% 16278.5 -0.38%
Jul 15, 2022 4,546.00 1.77% 16049.2 -1.42%
Jul 14, 2022 4,575.40 0.64% 15938.65 -0.69%
Jul 13, 2022 4,501.60 -1.63% 15966.65 0.18%
Jul 12, 2022 4,483.70 -0.40% 16058.3 0.57%
Jul 11, 2022 D 4,501.00 0.39% 16216 0.98% 30
Jul 08, 2022 4,406.20 -2.13% 16220.6 0.03%
Jul 07, 2022 4,336.45 -1.60% 16132.9 -0.54%
Jul 06, 2022 4,390.00 1.23% 15989.8 -0.89%
Jul 05, 2022 4,394.20 0.10% 15810.85 -1.13%
Jul 04, 2022 4,354.45 -0.91% 15835.35 0.15%
Jul 01, 2022 4,385.90 0.72% 15752.05 -0.53%
Jun 30, 2022 4,393.80 0.18% 15780.25 0.18%
Jun 29, 2022 4,364.35 -0.67% 15799.1 0.12%
Jun 28, 2022 4,374.60 0.23% 15850.2 0.32%
Jun 27, 2022 4,320.55 -1.24% 15832.05 -0.11%
Jun 24, 2022 4,309.65 -0.25% 15699.25 -0.84%
Jun 23, 2022 4,294.90 -0.34% 15556.65 -0.91%
Jun 22, 2022 4,260.90 -0.79% 15413.3 -0.93%
Jun 21, 2022 4,268.65 0.18% 15638.8 1.45%
Jun 20, 2022 4,151.80 -2.78% 15350.15 -1.86%
Jun 17, 2022 4,146.70 -0.12% 15293.5 -0.37%
Jun 16, 2022 4,287.50 3.34% 15360.6 0.44%
Jun 15, 2022 4,335.50 1.11% 15692.15 2.14%
Jun 14, 2022 4,311.05 -0.57% 15732.1 0.25%
Jun 13, 2022 4,267.20 -1.02% 15774.4 0.27%
Jun 10, 2022 4,351.55 1.96% 16201.8 2.67%
Jun 09, 2022 4,322.90 -0.66% 16478.1 1.69%
Jun 08, 2022 4,199.15 -2.90% 16356.25 -0.74%
Jun 07, 2022 4,143.95 -1.32% 16416.35 0.37%
Jun 06, 2022 4,305.75 3.83% 16569.55 0.93%
Jun 03, 2022 4,340.00 0.79% 16584.3 0.09%
Jun 02, 2022 4,333.15 -0.16% 16628 0.26%
Jun 01, 2022 4,319.00 -0.33% 16522.75 -0.63%
May 31, 2022 4,369.65 1.17% 16584.55 0.37%
May 30, 2022 4,370.30 0.01% 16661.4 0.46%
May 27, 2022 4,390.50 0.46% 16352.45 -1.87%
May 26, 2022 4,304.15 -1.99% 16170.15 -1.12%
May 25, 2022 4,307.45 0.08% 16025.8 -0.90%
May 24, 2022 4,347.10 0.92% 16125.15 0.62%
May 23, 2022 4,274.95 -1.67% 16214.7 0.55%
May 20, 2022 4,249.10 -0.61% 16266.15 0.32%
May 19, 2022 3,929.45 -7.82% 15809.4 -2.85%
May 18, 2022 E 3,905.80 -0.60% 16240.3 2.69%
May 17, 2022 3,904.00 -0.05% 16259.3 0.12%
May 16, 2022 3,888.40 -0.40% 15842.3 -2.60%
May 13, 2022 3,924.30 0.92% 15782.15 -0.38%
May 12, 2022 3,880.00 -1.14% 15808 0.16%
May 11, 2022 3,884.05 0.10% 16167.1 2.25%
May 10, 2022 3,914.00 0.77% 16240.05 0.45%
May 09, 2022 3,905.80 -0.21% 16301.85 0.38%
May 06, 2022 3,930.65 0.63% 16411.25 0.67%
May 05, 2022 3,963.80 0.84% 16682.65 1.64%
May 04, 2022 3,992.35 0.72% 16677.6 -0.03%
May 02, 2022 4,123.90 3.24% 17069.1 2.32%
Apr 29, 2022 4,131.95 0.20% 17102.55 0.20%
Apr 28, 2022 4,122.15 -0.24% 17245.05 0.83%
Apr 27, 2022 4,077.05 -1.10% 17038.4 -1.21%
Apr 26, 2022 4,154.55 1.88% 17200.8 0.95%
Apr 25, 2022 4,115.45 -0.95% 16953.95 -1.45%
Apr 22, 2022 4,192.75 1.86% 17171.95 1.28%
Apr 21, 2022 4,320.30 3.00% 17392.6 1.28%
Apr 20, 2022 4,293.40 -0.62% 17136.55 -1.48%
Apr 19, 2022 4,209.70 -1.97% 16958.65 -1.04%
Apr 18, 2022 4,284.95 1.77% 17173.65 1.26%
Apr 13, 2022 4,299.20 0.33% 17475.65 1.74%
Apr 12, 2022 4,372.35 1.69% 17530.3 0.31%
Apr 11, 2022 4,380.50 0.19% 17674.95 0.82%
Apr 08, 2022 4,430.35 1.13% 17784.35 0.62%
Apr 07, 2022 4,317.40 -2.58% 17639.55 -0.82%
Apr 06, 2022 4,276.75 -0.95% 17807.65 0.95%
Apr 05, 2022 4,329.90 1.24% 17957.4 0.84%
Apr 04, 2022 4,317.15 -0.29% 18053.4 0.53%
Apr 01, 2022 4,279.45 -0.88% 17670.45 -2.14%
Mar 31, 2022 4,295.45 0.37% 17464.75 -1.17%
Mar 30, 2022 4,354.40 1.36% 17498.25 0.19%
Mar 29, 2022 4,323.55 -0.71% 17325.3 -0.99%
Mar 28, 2022 4,285.45 -0.89% 17222 -0.60%
Mar 25, 2022 4,361.45 1.76% 17153 -0.40%
Mar 24, 2022 4,328.50 -0.76% 17222.75 0.41%
Mar 23, 2022 4,127.30 -4.76% 17245.65 0.13%
Mar 22, 2022 4,030.35 -2.38% 17315.5 0.40%
Mar 21, 2022 4,004.95 -0.63% 17117.6 -1.15%
Mar 17, 2022 4,042.15 0.92% 17287.05 0.99%
Mar 16, 2022 3,943.80 -2.46% 16975.35 -1.82%
Mar 15, 2022 3,899.85 -1.12% 16663 -1.86%
Mar 14, 2022 3,957.30 1.46% 16871.3 1.24%
Mar 11, 2022 3,975.60 0.46% 16630.45 -1.44%
Mar 10, 2022 3,892.50 -2.11% 16594.9 -0.21%
Mar 09, 2022 3,930.45 0.97% 16345.35 -1.52%
Mar 08, 2022 3,868.55 -1.59% 16013.45 -2.05%
Mar 07, 2022 3,769.40 -2.60% 15863.15 -0.94%
Mar 04, 2022 3,828.65 1.56% 16245.35 2.38%
Mar 03, 2022 3,718.85 -2.91% 16498.05 1.54%
Mar 02, 2022 3,853.15 3.55% 16605.95 0.65%
Feb 28, 2022 4,063.40 5.31% 16793.9 1.13%
Feb 25, 2022 4,176.60 2.75% 16658.4 -0.81%
Feb 24, 2022 4,092.50 -2.03% 16247.95 -2.49%
Feb 23, 2022 4,200.95 2.62% 17063.25 4.90%
Feb 22, 2022 4,218.50 0.42% 17092.2 0.17%
Feb 21, 2022 4,298.25 1.87% 17206.65 0.67%
Feb 18, 2022 4,321.15 0.53% 17276.3 0.40%
Feb 17, 2022 4,301.00 -0.47% 17304.6 0.16%
Feb 16, 2022 4,316.45 0.36% 17322.2 0.10%
Feb 15, 2022 4,277.55 -0.91% 17352.45 0.17%
Feb 14, 2022 4,204.60 -1.72% 16842.8 -2.98%
Feb 11, 2022 4,325.40 2.83% 17374.75 3.11%
Feb 10, 2022 4,370.70 1.04% 17605.85 1.32%
Feb 09, 2022 4,368.75 -0.04% 17463.8 -0.81%
Feb 08, 2022 4,321.95 -1.08% 17266.75 -1.13%
Feb 07, 2022 4,309.20 -0.30% 17213.6 -0.31%
Feb 04, 2022 4,351.95 0.99% 17516.3 1.74%
Feb 03, 2022 4,374.65 0.52% 17560.2 0.25%
Feb 02, 2022 4,415.35 0.93% 17780 1.24%
Feb 01, 2022 4,309.45 -2.43% 17576.85 -1.15%
Jan 31, 2022 4,302.80 -0.15% 17339.85 -1.36%
Jan 28, 2022 4,218.60 -1.98% 17101.95 -1.38%
Jan 27, 2022 E 4,256.35 0.89% 17110.15 0.05%
Jan 25, 2022 4,402.85 3.38% 17277.95 0.98%
Jan 24, 2022 4,364.35 -0.88% 17149.1 -0.75%
Jan 21, 2022 4,496.15 2.98% 17617.15 2.69%
Jan 20, 2022 4,591.55 2.10% 17757 0.79%
Jan 19, 2022 4,684.95 2.01% 17938.4 1.02%
Jan 18, 2022 4,693.55 0.18% 18113.05 0.97%
Jan 17, 2022 4,672.40 -0.45% 18308.1 1.07%
Jan 14, 2022 4,689.20 0.36% 18255.75 -0.29%
Jan 13, 2022 4,725.95 0.78% 18257.8 0.01%
Jan 12, 2022 4,693.40 -0.69% 18212.35 -0.25%
Jan 11, 2022 4,669.25 -0.52% 18055.75 -0.86%
Jan 10, 2022 4,699.05 0.64% 18003.3 -0.29%
Jan 07, 2022 4,708.40 0.20% 17812.7 -1.06%
Jan 06, 2022 4,739.45 0.66% 17745.9 -0.38%
Jan 05, 2022 4,790.40 1.07% 17925.25 1.01%
Jan 04, 2022 4,835.45 0.94% 17805.25 -0.67%
Jan 03, 2022 4,853.15 0.37% 17625.7 -1.01%
Dec 31, 2021 4,907.00 1.10% 17354.05 -1.55%
Dec 30, 2021 4,904.70 -0.05% 17203.95 -0.87%
Dec 29, 2021 4,833.15 -1.47% 17213.6 0.06%
Dec 28, 2021 4,743.80 -1.87% 17233.25 0.11%
Dec 27, 2021 4,736.90 -0.15% 17086.25 -0.86%
Dec 24, 2021 4,638.65 -2.10% 17003.75 -0.48%
Dec 23, 2021 4,694.80 1.20% 17072.6 0.40%
Dec 22, 2021 4,648.50 -0.99% 16955.45 -0.69%
Dec 21, 2021 4,620.90 -0.60% 16770.85 -1.09%
Dec 20, 2021 4,560.70 -1.31% 16614.2 -0.94%
Dec 17, 2021 4,517.95 -0.94% 16985.2 2.21%
Dec 16, 2021 4,597.35 1.74% 17248.4 1.54%
Dec 15, 2021 4,600.30 0.06% 17221.4 -0.16%
Dec 14, 2021 4,646.55 1.00% 17324.9 0.60%
Dec 13, 2021 4,599.80 -1.01% 17368.25 0.25%
Dec 10, 2021 4,593.30 -0.14% 17511.3 0.82%
Dec 09, 2021 4,594.25 0.02% 17516.85 0.03%
Dec 08, 2021 4,570.70 -0.51% 17469.75 -0.27%
Dec 07, 2021 4,520.70 -1.10% 17176.7 -1.69%
Dec 06, 2021 4,498.70 -0.49% 16912.25 -1.55%
Dec 03, 2021 4,596.50 2.15% 17196.7 1.67%
Dec 02, 2021 4,662.75 1.43% 17401.65 1.18%
Dec 01, 2021 4,606.35 -1.22% 17166.9 -1.36%
Nov 30, 2021 4,675.85 1.50% 16983.2 -1.08%
Nov 29, 2021 4,697.60 0.46% 17053.95 0.42%
Nov 26, 2021 4,750.90 1.13% 17026.45 -0.16%
Nov 25, 2021 4,591.60 -3.41% 17536.25 2.95%
Nov 24, 2021 4,598.05 0.14% 17415.05 -0.69%
Nov 23, 2021 4,631.95 0.73% 17503.35 0.51%
Nov 22, 2021 4,607.60 -0.53% 17416.55 -0.50%
Nov 18, 2021 4,671.45 1.38% 17764.8 1.98%
Nov 17, 2021 4,768.30 2.05% 17898.65 0.75%
Nov 16, 2021 4,817.60 1.03% 17999.2 0.56%
Nov 15, 2021 4,873.65 1.16% 18109.45 0.61%
Nov 12, 2021 4,843.25 -0.63% 18102.75 -0.04%
Nov 11, 2021 4,814.95 -0.59% 17873.6 -1.27%
Nov 10, 2021 4,829.35 0.30% 18017.2 0.80%
Nov 09, 2021 4,792.35 -0.77% 18044.25 0.15%
Nov 08, 2021 4,788.75 -0.08% 18068.55 0.13%
Nov 04, 2021 4,766.15 -0.47% 17916.8 -0.84%
Nov 03, 2021 4,771.65 0.12% 17829.2 -0.49%
Nov 02, 2021 4,746.10 -0.54% 17888.95 0.33%
Nov 01, 2021 4,801.45 1.16% 17929.65 0.23%
Oct 29, 2021 E 4,659.20 -3.01% 17671.65 -1.45%
Oct 28, 2021 4,569.95 -1.93% 17857.25 1.04%
Oct 27, 2021 4,662.70 2.01% 18210.95 1.96%
Oct 26, 2021 4,666.20 0.08% 18268.4 0.31%
Oct 25, 2021 4,676.15 0.21% 18125.4 -0.79%
Oct 22, 2021 4,637.45 -0.83% 18114.9 -0.06%
Oct 21, 2021 4,651.65 0.31% 18178.1 0.35%
Oct 20, 2021 4,753.90 2.17% 18266.6 0.49%
Oct 19, 2021 4,801.80 1.00% 18418.75 0.83%
Oct 18, 2021 4,877.50 1.56% 18477.05 0.32%
Oct 14, 2021 4,958.70 1.65% 18338.55 -0.75%
Oct 13, 2021 4,928.45 -0.61% 18161.75 -0.97%
Oct 12, 2021 4,910.30 -0.37% 17991.95 -0.94%
Oct 11, 2021 4,894.35 -0.33% 17945.95 -0.26%
Oct 08, 2021 4,849.20 -0.93% 17895.2 -0.28%
Oct 07, 2021 4,891.10 0.86% 17790.35 -0.59%
Oct 06, 2021 4,956.60 1.33% 17646 -0.81%
Oct 05, 2021 5,034.60 1.56% 17822.3 0.99%
Oct 04, 2021 5,042.70 0.16% 17691.25 -0.74%
Oct 01, 2021 4,955.85 -1.74% 17532.05 -0.90%
Sep 30, 2021 4,880.70 -1.53% 17618.15 0.49%
Sep 29, 2021 4,881.00 0.01% 17711.3 0.53%
Sep 28, 2021 4,833.15 -0.99% 17748.6 0.21%
Sep 27, 2021 4,791.65 -0.86% 17855.1 0.60%
Sep 24, 2021 4,790.35 -0.03% 17853.2 -0.01%
Sep 23, 2021 4,797.30 0.14% 17822.95 -0.17%
Sep 22, 2021 4,846.35 1.02% 17546.65 -1.56%
Sep 21, 2021 4,853.65 0.15% 17562 0.09%
Sep 20, 2021 4,774.95 -1.63% 17396.9 -0.94%
Sep 17, 2021 4,884.55 2.27% 17585.15 1.08%
Sep 16, 2021 4,931.95 0.97% 17629.5 0.25%
Sep 15, 2021 4,962.60 0.62% 17519.45 -0.63%
Sep 14, 2021 4,930.75 -0.64% 17380 -0.80%
Sep 13, 2021 4,931.40 0.01% 17355.3 -0.14%
Sep 09, 2021 4,912.05 -0.39% 17369.25 0.08%
Sep 08, 2021 4,911.30 -0.02% 17353.5 -0.09%
Sep 07, 2021 4,897.45 -0.28% 17362.1 0.05%
Sep 06, 2021 4,915.95 0.38% 17377.8 0.09%
Sep 03, 2021 4,898.55 -0.35% 17323.6 -0.31%
Sep 02, 2021 4,859.70 -0.80% 17234.15 -0.52%
Sep 01, 2021 4,763.45 -2.00% 17076.25 -0.92%
Aug 31, 2021 4,704.05 -1.25% 17132.2 0.33%
Aug 30, 2021 4,677.85 -0.56% 16931.05 -1.18%
Aug 27, 2021 4,600.55 -1.67% 16705.2 -1.34%
Aug 26, 2021 4,503.50 -2.13% 16636.9 -0.41%
Aug 25, 2021 4,548.95 1.00% 16634.65 -0.01%
Aug 24, 2021 4,587.40 0.84% 16624.6 -0.06%
Aug 23, 2021 4,514.85 -1.59% 16496.45 -0.77%
Aug 20, 2021 4,556.00 0.91% 16450.5 -0.28%
Aug 18, 2021 4,687.05 2.84% 16568.85 0.72%
Aug 17, 2021 4,700.50 0.29% 16614.6 0.28%
Aug 16, 2021 4,661.15 -0.84% 16563.05 -0.31%
Aug 13, 2021 4,652.20 -0.19% 16529.1 -0.21%
Aug 12, 2021 4,716.40 1.37% 16364.4 -1.00%
Aug 11, 2021 4,744.85 0.60% 16282.25 -0.50%
Aug 10, 2021 4,769.75 0.52% 16280.1 -0.01%
Aug 09, 2021 4,818.50 1.02% 16258.25 -0.13%
Aug 06, 2021 4,786.30 -0.67% 16238.2 -0.12%
Aug 05, 2021 4,782.30 -0.08% 16294.6 0.35%
Aug 04, 2021 4,768.80 -0.28% 16258.8 -0.22%
Aug 03, 2021 4,721.70 -0.99% 16130.75 -0.79%
Aug 02, 2021 4,701.55 -0.43% 15885.15 -1.53%
Jul 30, 2021 4,711.20 0.21% 15763.05 -0.77%
Jul 29, 2021 4,672.65 -0.82% 15778.45 0.10%
Jul 28, 2021 4,731.75 1.26% 15709.4 -0.44%
Jul 27, 2021 E 4,843.35 2.33% 15746.45 0.24%
Jul 26, 2021 5,411.25 11.09% 15824.45 0.49%
Jul 23, 2021 5,422.15 0.20% 15856.05 0.20%
Jul 22, 2021 5,384.50 -0.70% 15824.05 -0.20%
Jul 20, 2021 5,344.05 -0.75% 15632.1 -1.22%
Jul 19, 2021 5,419.35 1.40% 15752.4 0.77%
Jul 16, 2021 5,406.55 -0.24% 15923.4 1.08%
Jul 15, 2021 5,393.65 -0.24% 15924.2 0.01%
Average dividend yield=
Dividend yield

0.77%
0.67%
0.72%
Market Return = 22.86%

COST OF EQUITY

Regression (x-variable) 0.53060509030699

Covariance 0.52953316083162
Average dividend yield= 0.72%
Risk free return = 5.68%
Market return = 22.86%
Beta = 0.53
CAPM = 14.796% =M13+(M15*(M14-M13))

Cost of equity= 15.516% =M16+M12

Profit before tax= 30614
tax paid= 8789
tax rate= 28.71%

COST OF DEBT

Interest 958
Current Debt 27082
Non-current debt 3800
total debt 30882
cost of debt 3.10%
cost of bond
Equity Capital 199811
Weightage of equity 0.86613377952517
Weightage of debt 0.13386622047483
Debt to equity ratio 0.15455605547242
WACC 13.74%
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.34569119
R Square 0.1195024
Adjusted R S 0.1177164
Standard Erro 0.01340029
Observations 495

ANOVA
df SS MS F Significance F
Regression 1 0.01201499 0.01201499 66.9106678 2.43144E-15
Residual 493 0.08852687 0.00017957
Total 494 0.10054186

CoefficientsStandard Error t Stat P-value Lower 95% Upper 95%

Intercept 0.00033693 0.0006029 0.55884946 0.57651821 -0.00084764 0.00152151
X Variable 1 0.53060509 0.06486699 8.17989412 2.43144E-15 0.40315524 0.65805494
Lower 95.0% Upper 95.0%
-0.00084764 0.00152151
0.40315524 0.65805494
Risk free return = 5.68%
Market return = 22.86%
Beta = 0.53

CAPM = 14.796% =B3+(B5*(B4-B3))