Choice Intl

CFSL
🏛️ india →
783.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.55 32.40 30.78 31.71 0.0M
2021-12-30 32.03 32.32 31.40 31.54 0.0M
2021-12-29 31.92 32.82 31.51 32.03 0.1M
2021-12-28 32.34 32.38 31.60 31.91 0.0M
2021-12-27 32.08 32.44 30.16 32.23 0.1M
2021-12-24 32.13 32.44 31.60 32.32 0.0M
2021-12-23 31.85 32.84 31.73 32.43 0.0M
2021-12-22 31.60 32.82 31.40 31.85 0.1M
2021-12-21 30.35 32.44 30.35 31.94 0.1M
2021-12-20 33.09 33.09 29.83 30.33 0.0M
2021-12-17 32.42 32.45 30.64 31.22 0.0M
2021-12-16 32.23 32.86 31.81 32.42 0.0M
2021-12-15 33.38 33.38 31.60 32.38 0.1M
2021-12-14 31.71 32.38 31.08 32.13 0.0M
2021-12-13 31.81 32.50 31.81 32.05 0.0M
2021-12-10 31.40 32.13 30.79 31.04 0.0M
2021-12-09 31.40 32.02 29.41 31.24 0.0M
2021-12-08 31.40 31.76 31.01 31.01 0.0M
2021-12-07 32.23 32.23 30.87 31.24 0.0M
2021-12-06 29.93 33.13 29.89 31.54 0.0M
2021-12-03 29.41 30.34 29.41 29.76 0.0M
2021-12-02 30.35 31.35 29.00 29.50 0.1M
2021-12-01 29.31 31.37 29.31 29.98 0.0M
2021-11-30 31.40 31.47 30.37 30.38 0.0M
2021-11-29 28.37 33.16 28.37 30.48 0.0M
2021-11-26 31.50 32.19 30.37 31.19 0.0M
2021-11-25 31.46 31.98 30.56 31.03 0.0M
2021-11-24 31.19 32.33 29.42 31.35 0.0M
2021-11-23 30.35 31.37 30.35 31.06 0.0M
2021-11-22 31.19 31.40 30.56 30.91 0.0M
2021-11-18 31.71 32.02 30.98 31.04 0.0M
2021-11-17 31.40 31.43 30.56 31.11 0.0M
2021-11-16 31.92 32.02 30.51 30.99 0.0M
2021-11-15 31.60 32.54 31.60 31.74 0.0M
2021-11-12 33.91 33.91 31.86 32.36 0.0M
2021-11-11 33.49 33.55 32.23 32.32 0.0M
2021-11-10 33.69 33.70 32.23 33.07 0.1M
2021-11-09 33.50 34.33 33.32 33.69 0.0M
2021-11-08 34.53 34.53 32.03 33.76 0.0M
2021-11-04 33.99 35.36 33.72 34.05 0.1M
2021-11-03 31.71 34.52 31.69 33.99 0.1M
2021-11-02 30.98 32.44 30.92 32.22 0.0M
2021-11-01 30.56 31.40 29.85 31.14 0.0M
2021-10-29 30.14 30.98 29.34 29.67 0.0M
2021-10-28 31.40 32.33 30.98 30.99 0.0M
2021-10-27 30.77 32.16 30.37 31.26 0.0M
2021-10-26 30.26 30.96 29.04 30.73 0.0M
2021-10-25 32.82 32.82 30.56 30.84 0.0M
2021-10-22 30.51 31.60 29.73 31.42 0.0M
2021-10-21 31.60 32.11 30.03 30.51 0.0M
2021-10-20 32.23 32.31 30.35 31.57 0.1M
2021-10-19 34.53 34.53 32.01 32.05 0.1M
2021-10-18 32.86 34.43 32.65 33.14 0.1M
2021-10-14 34.52 34.52 31.60 32.86 0.0M
2021-10-13 33.38 36.21 32.17 32.33 0.1M
2021-10-12 31.01 32.02 31.01 31.53 0.0M
2021-10-11 30.03 32.17 29.37 31.01 0.0M
2021-10-08 30.87 30.91 29.83 30.54 0.0M
2021-10-07 30.56 30.98 29.93 30.57 0.0M
2021-10-06 31.12 31.12 29.75 30.53 0.0M
2021-10-05 30.53 31.18 30.14 30.40 0.0M
2021-10-04 29.42 31.18 29.42 30.53 0.0M
2021-10-01 30.35 30.97 30.35 30.56 0.0M
2021-09-30 29.51 31.29 29.31 30.35 0.0M
2021-09-29 29.93 30.21 28.99 29.50 0.0M
2021-09-28 30.66 30.98 29.31 29.64 0.0M
2021-09-27 30.98 31.03 30.00 30.35 0.0M
2021-09-24 31.81 31.81 29.73 30.09 0.0M
2021-09-23 31.42 31.42 30.35 30.98 0.0M
2021-09-22 31.50 32.02 30.78 31.41 0.0M
2021-09-21 32.36 32.86 31.41 32.04 0.1M
2021-09-20 32.02 32.82 30.56 31.41 0.1M
2021-09-17 29.30 33.04 29.30 31.45 0.2M
2021-09-16 30.76 30.76 28.88 29.30 0.0M
2021-09-15 30.03 30.03 28.95 29.23 0.0M
2021-09-14 30.29 30.29 28.71 29.99 0.0M
2021-09-13 29.30 29.51 28.68 28.81 0.0M
2021-09-09 30.14 30.14 28.82 29.31 0.0M
2021-09-08 30.63 31.35 29.30 29.52 0.0M
2021-09-07 31.71 32.02 30.52 30.63 0.0M
2021-09-06 30.77 31.81 30.77 31.40 0.0M
2021-09-03 32.44 32.44 30.40 31.33 0.0M
2021-09-02 30.96 31.19 30.45 30.45 0.0M
2021-09-01 30.65 30.65 29.72 30.58 0.0M
2021-08-31 30.86 30.87 29.39 29.62 0.0M
2021-08-30 30.08 30.98 28.88 30.12 0.0M
2021-08-27 29.74 30.98 29.05 30.08 0.0M
2021-08-26 30.66 30.66 29.30 29.54 0.0M
2021-08-25 31.71 31.90 25.53 28.87 0.1M
2021-08-24 30.77 31.40 29.93 30.35 0.0M
2021-08-23 30.54 31.60 29.47 29.72 0.0M
2021-08-20 31.71 31.71 30.56 31.02 0.0M
2021-08-18 31.60 32.44 31.29 31.29 0.0M
2021-08-17 31.40 32.44 31.19 31.65 0.0M
2021-08-16 34.01 34.74 31.60 32.26 0.0M
2021-08-13 33.11 35.37 32.13 33.12 0.0M
2021-08-12 31.60 32.86 31.60 32.06 0.0M
2021-08-11 33.07 33.07 30.19 31.61 0.1M
2021-08-10 32.44 34.51 31.40 31.96 0.0M
2021-08-09 34.33 35.58 33.08 33.86 0.0M
2021-08-06 36.42 36.42 33.59 35.34 0.0M
2021-08-05 31.85 35.16 31.42 33.33 0.0M
2021-08-04 35.16 36.21 33.72 34.01 0.0M
2021-08-03 34.53 36.21 34.53 34.71 0.0M
2021-08-02 36.93 36.93 34.33 35.60 0.0M
2021-07-30 40.19 40.48 31.19 35.80 0.1M
2021-07-29 39.56 39.56 36.63 37.57 0.1M
2021-07-28 36.37 39.35 32.02 38.52 0.6M
2021-07-27 31.45 35.16 31.29 34.43 0.1M
2021-07-26 32.44 32.65 31.23 31.98 0.1M
2021-07-23 34.12 35.58 31.85 32.11 0.2M
2021-07-22 28.26 33.81 27.99 33.04 0.5M
2021-07-20 28.05 28.47 27.85 28.18 0.1M
2021-07-19 27.21 28.86 27.21 28.05 0.3M
2021-07-16 28.26 29.23 26.16 27.69 0.1M
2021-07-15 28.88 30.14 27.21 28.23 0.1M
2021-07-14 29.06 30.24 28.51 28.55 0.0M
2021-07-13 28.67 30.34 28.40 29.25 0.0M
2021-07-12 28.55 29.15 27.87 28.86 0.0M
2021-07-09 28.16 28.88 28.08 28.22 0.0M
2021-07-08 28.73 29.72 27.84 28.21 0.1M
2021-07-07 29.30 29.80 28.67 28.79 0.0M
2021-07-06 28.88 30.35 28.88 29.19 0.1M
2021-07-05 28.06 28.88 27.88 28.65 0.0M
2021-07-02 28.47 28.97 27.84 28.05 0.0M
2021-07-01 28.34 28.47 27.50 28.26 0.0M
2021-06-30 28.26 29.07 28.19 28.38 0.4M
2021-06-29 27.21 29.30 27.21 28.36 0.2M
2021-06-28 27.63 27.63 26.77 26.78 0.0M
2021-06-25 26.37 27.42 26.00 26.77 0.0M
2021-06-24 26.18 26.36 25.83 26.36 0.0M
2021-06-23 26.37 26.87 25.47 26.00 0.0M
2021-06-22 27.00 27.06 26.37 26.47 0.0M
2021-06-21 26.79 27.54 26.48 26.83 0.0M
2021-06-18 28.04 28.05 26.52 26.96 0.0M
2021-06-17 28.05 29.51 27.26 27.75 0.2M
2021-06-16 24.59 28.21 24.22 27.81 0.2M
2021-06-15 24.66 24.78 24.43 24.45 0.0M
2021-06-14 24.66 24.66 24.22 24.59 0.0M
2021-06-11 24.08 24.38 23.86 24.38 0.0M
2021-06-10 24.07 24.17 23.86 23.94 0.0M
2021-06-09 24.29 24.34 23.90 23.90 0.0M
2021-06-08 24.09 24.57 23.86 24.07 0.0M
2021-06-07 24.08 24.15 23.86 23.92 0.0M
2021-06-04 23.86 24.24 23.72 23.95 0.0M
2021-06-03 23.86 24.02 23.39 23.85 0.0M
2021-06-02 23.86 24.06 23.65 24.05 0.0M
2021-06-01 23.70 24.05 23.60 23.83 0.0M
2021-05-31 24.12 24.16 23.42 23.53 0.0M
2021-05-28 24.28 24.33 23.86 23.97 0.0M
2021-05-27 24.28 24.32 23.80 24.28 0.0M
2021-05-26 24.38 24.49 24.20 24.20 0.0M
2021-05-25 24.70 24.96 24.24 24.29 0.0M
2021-05-24 24.28 24.77 24.01 24.69 0.1M
2021-05-21 24.12 24.45 23.88 24.07 0.0M
2021-05-20 24.07 24.44 23.86 23.90 0.0M
2021-05-19 23.97 24.07 23.65 24.07 0.0M
2021-05-18 23.86 24.38 23.59 23.78 0.0M
2021-05-17 24.12 24.43 24.12 24.22 0.0M
2021-05-14 24.00 24.07 23.73 24.07 0.0M
2021-05-12 24.07 24.11 23.80 23.97 0.0M
2021-05-11 24.06 24.16 23.86 23.86 0.0M
2021-05-10 24.28 24.28 23.23 23.83 0.0M
2021-05-07 23.86 24.36 23.37 23.87 0.0M
2021-05-06 23.86 23.86 23.44 23.63 0.0M
2021-05-05 24.07 24.17 23.44 23.45 0.0M
2021-05-04 24.07 24.61 23.73 23.78 0.0M
2021-05-03 23.76 24.17 23.53 23.83 0.0M
2021-04-30 23.70 24.00 23.47 23.47 0.0M
2021-04-29 23.91 24.07 23.53 23.53 0.0M
2021-04-28 23.88 24.00 23.65 23.65 0.0M
2021-04-27 24.12 24.28 23.65 23.69 0.0M
2021-04-26 24.28 24.51 23.44 23.84 0.0M
2021-04-23 24.80 24.80 24.13 24.14 0.0M
2021-04-22 24.80 24.80 24.52 24.80 0.0M
2021-04-20 25.04 25.12 24.73 24.88 0.0M
2021-04-19 24.91 24.91 24.73 24.90 0.0M
2021-04-16 24.70 25.30 24.54 24.94 0.0M
2021-04-15 24.70 25.12 24.60 24.88 0.0M
2021-04-13 25.01 25.07 24.70 24.70 0.0M
2021-04-12 25.53 25.53 24.70 24.70 0.0M
2021-04-09 28.05 28.05 25.60 25.69 0.1M
2021-04-08 23.93 26.57 23.80 26.04 0.1M
2021-04-07 24.07 24.48 23.80 23.80 0.0M
2021-04-06 24.48 24.48 23.86 23.91 0.0M
2021-04-05 24.49 24.65 23.86 24.18 0.0M
2021-04-01 25.74 25.95 24.67 24.68 0.1M
2021-03-31 24.07 28.18 23.65 25.66 0.1M
2021-03-30 24.28 24.30 24.03 24.07 0.0M
2021-03-26 24.28 24.35 23.59 24.06 0.0M
2021-03-25 24.28 24.49 24.01 24.05 0.1M
2021-03-24 24.28 24.91 23.90 24.31 0.0M
2021-03-23 24.17 24.17 23.86 24.13 0.0M
2021-03-22 24.38 24.47 23.86 23.93 0.1M
2021-03-19 24.49 24.52 23.86 24.17 0.1M
2021-03-18 24.44 24.54 23.86 24.31 0.1M
2021-03-17 24.49 24.55 24.07 24.13 0.1M
2021-03-16 24.49 24.58 24.28 24.49 0.0M
2021-03-15 24.91 24.98 24.12 24.76 0.1M
2021-03-12 25.01 25.02 24.62 24.67 0.0M
2021-03-10 25.01 25.19 24.63 24.96 0.0M
2021-03-09 25.17 25.32 24.70 24.88 0.0M
2021-03-08 25.01 25.33 24.70 25.12 0.0M
2021-03-05 25.17 25.33 24.45 24.71 0.1M
2021-03-04 25.04 25.43 24.70 25.34 0.1M
2021-03-03 24.40 25.12 24.36 25.00 0.1M
2021-03-02 24.37 24.40 24.35 24.40 0.1M
2021-03-01 24.33 24.36 24.28 24.33 0.1M
2021-02-26 24.54 24.65 24.01 24.49 0.1M
2021-02-25 24.54 24.57 24.37 24.52 0.0M
2021-02-24 23.55 25.33 23.33 24.49 0.1M
2021-02-23 23.72 23.76 23.23 23.44 0.3M
2021-02-22 23.34 23.65 23.23 23.65 0.0M
2021-02-19 23.73 23.79 23.02 23.30 0.0M
2021-02-18 23.72 23.77 23.65 23.69 0.0M
2021-02-17 23.65 23.84 23.23 23.83 0.0M
2021-02-16 23.66 23.69 23.53 23.56 0.0M
2021-02-15 23.45 23.65 23.44 23.59 0.0M
2021-02-12 22.92 23.75 22.81 23.33 0.1M
2021-02-11 24.70 24.70 22.60 22.75 0.0M
2021-02-10 23.88 23.89 22.90 23.00 0.1M
2021-02-09 24.08 24.28 23.73 23.84 0.1M
2021-02-08 23.86 24.22 23.53 24.14 0.1M
2021-02-05 23.44 23.80 23.17 23.53 0.0M
2021-02-04 23.44 23.62 23.00 23.05 0.0M
2021-02-03 23.40 24.28 23.40 23.57 0.0M
2021-02-02 23.23 23.25 22.92 23.25 0.0M
2021-02-01 22.23 23.59 22.23 22.98 0.0M
2021-01-29 22.60 22.83 21.97 22.07 0.1M
2021-01-28 22.96 22.99 22.13 22.37 0.0M
2021-01-27 23.02 23.40 22.58 22.72 0.1M
2021-01-25 24.39 24.40 22.60 22.80 0.1M
2021-01-22 24.07 24.24 22.98 23.90 1.4M
2021-01-21 24.13 24.17 23.44 23.65 0.0M
2021-01-20 24.12 24.38 23.65 23.75 0.0M
2021-01-19 24.59 24.81 23.83 23.83 0.0M
2021-01-18 24.59 24.91 23.65 24.40 0.0M
2021-01-15 24.65 24.70 23.42 24.33 0.0M
2021-01-14 24.49 24.66 24.32 24.49 0.0M
2021-01-13 24.49 25.11 23.86 24.40 0.0M
2021-01-12 25.01 25.33 24.78 24.91 0.0M
2021-01-11 25.20 25.20 24.59 24.95 0.0M
2021-01-08 24.84 25.33 24.55 25.28 0.0M
2021-01-07 26.58 26.58 24.70 24.78 0.0M
2021-01-06 25.12 25.17 24.43 25.12 0.1M
2021-01-05 25.12 25.53 24.53 24.88 0.0M
2021-01-04 25.97 26.27 25.12 25.19 0.0M
2021-01-01 26.69 26.74 25.49 26.02 0.0M