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
2022-12-30 125.68 127.00 124.50 124.85 0.0M
2022-12-29 122.03 125.10 121.00 125.10 0.0M
2022-12-28 121.00 121.90 120.00 121.83 0.0M
2022-12-27 119.23 121.05 119.23 120.18 0.0M
2022-12-26 116.50 119.50 116.00 119.00 0.0M
2022-12-23 121.38 121.40 116.48 118.10 0.0M
2022-12-22 124.90 125.10 119.90 121.20 0.0M
2022-12-21 127.00 129.43 124.00 124.50 0.0M
2022-12-20 127.20 127.50 124.33 126.60 0.0M
2022-12-19 126.50 127.93 125.50 125.88 0.0M
2022-12-16 126.03 127.58 124.40 126.35 0.0M
2022-12-15 128.00 129.15 126.00 126.00 0.0M
2022-12-14 127.90 128.50 126.00 127.03 0.0M
2022-12-13 127.65 131.45 127.65 128.45 0.0M
2022-12-12 127.80 135.00 126.95 134.85 0.0M
2022-12-09 132.78 133.00 127.25 127.70 0.0M
2022-12-08 134.13 134.45 131.50 131.50 0.0M
2022-12-07 126.05 134.68 126.05 133.00 0.1M
2022-12-06 137.25 137.25 134.00 134.63 0.0M
2022-12-05 136.80 138.00 135.00 136.10 0.0M
2022-12-02 134.20 136.55 132.50 135.63 0.0M
2022-12-01 140.00 140.00 133.45 134.45 0.0M
2022-11-30 136.00 136.00 133.00 133.53 0.0M
2022-11-29 136.00 136.00 133.00 134.05 0.0M
2022-11-28 133.98 136.40 133.05 134.33 0.0M
2022-11-25 136.50 136.50 132.65 134.25 0.0M
2022-11-24 131.28 135.98 131.20 132.73 0.0M
2022-11-23 130.50 131.60 130.00 131.23 0.0M
2022-11-22 130.95 132.88 129.50 129.63 0.0M
2022-11-21 135.03 135.03 128.28 130.33 0.0M
2022-11-18 137.50 139.40 133.30 134.50 0.0M
2022-11-17 137.23 138.88 136.28 136.60 0.0M
2022-11-16 137.38 139.53 135.60 136.58 0.0M
2022-11-15 137.00 139.13 136.25 136.33 0.0M
2022-11-14 139.58 139.58 135.65 136.78 0.0M
2022-11-11 135.50 139.18 134.55 135.88 0.0M
2022-11-10 138.28 139.13 134.60 135.68 0.0M
2022-11-09 141.95 141.98 137.50 138.55 0.0M
2022-11-07 145.50 146.25 140.00 141.33 0.0M
2022-11-04 145.40 147.50 144.00 144.80 0.0M
2022-11-03 140.03 149.50 140.03 145.08 0.0M
2022-11-02 142.50 143.50 140.23 142.73 0.0M
2022-11-01 139.50 140.95 137.63 140.20 0.0M
2022-10-31 132.65 138.60 132.05 137.35 0.0M
2022-10-28 129.13 132.45 129.13 132.20 0.0M
2022-10-27 127.53 129.95 127.50 128.33 0.0M
2022-10-25 127.98 129.13 126.60 128.05 0.0M
2022-10-24 125.50 129.48 125.50 128.30 0.0M
2022-10-21 125.23 126.48 124.75 125.15 0.0M
2022-10-20 125.93 126.50 123.10 125.20 0.0M
2022-10-19 125.40 127.18 124.50 125.00 0.0M
2022-10-18 124.88 127.58 123.00 124.68 0.0M
2022-10-17 125.70 128.50 123.50 126.33 0.0M
2022-10-14 123.35 129.23 121.43 124.75 0.0M
2022-10-13 120.60 122.50 118.00 121.08 0.0M
2022-10-12 122.00 122.48 119.00 119.25 0.0M
2022-10-11 121.43 124.08 119.50 121.28 0.0M
2022-10-10 121.25 123.00 120.00 121.48 0.0M
2022-10-07 117.50 124.78 117.50 123.08 0.0M
2022-10-06 115.00 119.00 112.75 117.93 0.1M
2022-10-04 110.13 115.00 110.00 114.55 0.0M
2022-10-03 115.03 115.25 110.50 111.38 0.0M
2022-09-30 115.05 116.88 114.00 114.60 0.0M
2022-09-29 116.40 117.58 114.50 114.90 0.0M
2022-09-28 110.00 116.50 110.00 116.18 0.0M
2022-09-27 117.50 117.50 110.78 111.23 0.0M
2022-09-26 117.50 117.98 112.50 113.88 0.0M
2022-09-23 122.28 123.23 119.00 119.75 0.0M
2022-09-22 121.20 125.50 117.65 122.53 0.0M
2022-09-21 116.00 116.80 112.75 116.06 0.0M
2022-09-20 115.20 116.75 111.25 113.73 0.1M
2022-09-19 116.25 118.41 113.75 113.90 0.0M
2022-09-16 118.75 119.25 113.75 115.26 0.0M
2022-09-15 118.75 119.00 115.75 117.59 0.0M
2022-09-14 118.00 119.00 115.85 117.49 0.0M
2022-09-13 116.14 118.75 113.49 115.36 0.0M
2022-09-12 111.25 115.00 109.46 114.81 0.0M
2022-09-09 109.96 110.00 108.50 109.73 0.0M
2022-09-08 108.51 110.00 108.50 109.83 0.0M
2022-09-07 108.63 109.04 107.25 107.45 0.0M
2022-09-06 108.76 109.13 108.25 109.03 0.0M
2022-09-05 109.00 109.58 107.66 108.75 0.0M
2022-09-02 108.16 108.75 106.53 107.63 0.0M
2022-09-01 107.50 108.00 105.50 105.99 0.0M
2022-08-30 106.78 109.41 106.78 108.04 0.0M
2022-08-29 107.50 108.38 106.75 108.38 0.0M
2022-08-26 108.83 108.95 108.00 108.48 0.0M
2022-08-25 108.25 108.59 107.50 107.54 0.0M
2022-08-24 108.01 109.46 107.88 107.89 0.0M
2022-08-23 108.51 108.80 107.56 107.86 0.0M
2022-08-22 108.78 108.78 107.60 107.60 0.0M
2022-08-19 108.76 108.76 107.90 108.06 0.0M
2022-08-18 107.50 109.36 107.50 108.09 0.0M
2022-08-17 108.60 109.80 108.00 108.25 0.0M
2022-08-16 108.00 108.70 107.71 108.43 0.0M
2022-08-12 110.00 110.24 106.94 107.71 0.0M
2022-08-11 107.84 109.55 107.51 109.29 0.0M
2022-08-10 108.73 108.73 107.00 107.04 0.0M
2022-08-08 111.00 111.00 107.51 108.31 0.0M
2022-08-05 111.95 111.95 107.51 107.60 0.1M
2022-08-04 109.53 110.00 107.30 108.51 0.1M
2022-08-03 108.29 109.49 107.86 108.78 0.1M
2022-08-02 110.00 110.43 107.51 108.38 0.2M
2022-08-01 104.00 108.76 104.00 108.49 0.1M
2022-07-29 101.43 102.50 100.60 101.94 0.1M
2022-07-28 100.73 102.50 99.31 102.15 0.1M
2022-07-27 99.19 100.00 98.75 99.71 0.0M
2022-07-26 99.01 99.75 98.75 99.00 0.0M
2022-07-25 99.31 99.78 97.88 99.14 0.0M
2022-07-22 100.20 100.63 99.08 99.20 0.0M
2022-07-21 99.14 99.74 98.75 99.38 0.0M
2022-07-20 99.54 100.15 98.75 99.49 0.0M
2022-07-19 99.99 100.51 98.75 99.25 0.0M
2022-07-18 100.49 101.39 98.75 99.14 0.0M
2022-07-15 100.01 100.30 99.26 99.73 0.1M
2022-07-14 99.98 100.33 99.25 99.63 0.1M
2022-07-13 100.30 101.25 99.19 99.30 0.1M
2022-07-12 100.21 100.91 98.79 100.13 0.3M
2022-07-11 99.00 103.48 99.00 100.10 1.5M
2022-07-08 101.74 101.74 98.15 100.33 1.2M
2022-07-07 99.18 100.03 98.70 99.49 0.9M
2022-07-06 98.33 100.75 97.49 98.48 0.9M
2022-07-05 96.25 100.91 94.34 97.41 0.9M
2022-07-04 96.10 98.08 96.06 97.49 0.9M
2022-07-01 96.59 97.00 95.28 96.08 0.0M
2022-06-30 96.58 97.50 96.01 96.40 0.0M
2022-06-29 96.41 97.50 95.56 96.59 0.0M
2022-06-28 97.49 97.80 95.66 97.18 0.0M
2022-06-27 96.00 98.15 96.00 96.94 0.0M
2022-06-24 94.53 98.33 94.49 94.83 0.0M
2022-06-23 91.20 95.15 91.20 94.16 0.0M
2022-06-22 90.03 92.80 88.99 92.70 0.0M
2022-06-21 89.14 91.25 89.14 89.78 0.0M
2022-06-20 91.58 91.95 88.00 88.96 0.0M
2022-06-17 91.59 92.49 90.03 90.90 0.0M
2022-06-16 90.26 93.55 88.75 91.54 0.0M
2022-06-15 85.63 91.00 85.63 90.34 0.0M
2022-06-14 85.48 85.75 84.90 85.23 0.0M
2022-06-13 85.68 86.25 84.40 84.79 0.0M
2022-06-10 87.30 87.43 86.50 86.65 0.0M
2022-06-09 87.55 87.93 86.43 87.93 0.0M
2022-06-08 87.48 87.48 85.75 86.79 0.0M
2022-06-07 87.26 87.51 86.25 86.63 0.0M
2022-06-06 87.88 88.09 86.25 86.39 0.0M
2022-06-03 87.83 87.88 86.49 87.00 0.0M
2022-06-02 86.26 88.25 86.25 86.80 0.0M
2022-06-01 86.41 87.50 85.20 86.96 0.0M
2022-05-31 85.23 86.19 83.85 85.74 0.0M
2022-05-30 86.26 87.31 85.00 85.10 0.0M
2022-05-27 86.95 87.65 85.81 86.45 0.0M
2022-05-26 84.29 86.95 83.94 86.34 0.0M
2022-05-25 87.65 88.79 84.76 85.33 0.1M
2022-05-24 84.39 85.15 82.28 83.84 0.1M
2022-05-23 82.25 85.00 81.64 82.63 0.1M
2022-05-20 79.18 81.75 79.13 81.49 0.0M
2022-05-19 78.00 79.60 78.00 78.88 0.0M
2022-05-18 79.80 80.39 78.65 80.25 0.0M
2022-05-17 78.86 79.50 78.00 78.93 0.0M
2022-05-16 79.08 79.21 77.90 78.34 0.0M
2022-05-13 77.68 78.68 77.20 77.89 0.0M
2022-05-12 77.61 77.69 76.10 76.38 0.0M
2022-05-11 80.51 80.63 76.90 77.88 0.0M
2022-05-10 80.28 81.75 78.86 80.60 0.0M
2022-05-09 81.75 81.75 79.11 79.93 0.0M
2022-05-06 79.85 81.18 77.00 80.08 0.0M
2022-05-05 79.80 82.75 79.24 81.09 0.1M
2022-05-04 80.25 80.39 78.75 78.85 0.0M
2022-05-02 80.11 80.11 78.25 78.65 0.0M
2022-04-29 77.69 79.54 77.69 79.00 0.0M
2022-04-28 76.76 79.75 76.21 77.96 0.0M
2022-04-27 75.51 77.40 75.25 76.04 0.0M
2022-04-26 75.56 76.25 75.13 75.88 0.1M
2022-04-25 75.51 76.11 74.53 75.01 0.1M
2022-04-22 75.63 76.60 75.25 75.49 0.0M
2022-04-21 75.73 76.74 75.50 75.90 0.0M
2022-04-20 75.88 76.06 75.38 75.69 0.0M
2022-04-19 77.03 77.34 75.38 75.64 0.2M
2022-04-18 76.76 77.29 76.25 76.75 0.0M
2022-04-13 78.73 79.84 76.75 76.80 0.0M
2022-04-12 76.66 77.11 75.50 75.95 0.0M
2022-04-11 76.25 79.75 75.38 76.89 0.1M
2022-04-08 75.25 77.50 74.24 75.35 0.3M
2022-04-07 66.99 71.25 66.25 67.33 0.2M
2022-04-06 62.50 64.25 61.25 62.31 0.1M
2022-04-05 63.75 64.25 61.50 62.69 0.1M
2022-04-04 62.73 64.75 60.26 62.60 0.2M
2022-04-01 56.00 61.50 56.00 59.93 0.1M
2022-03-31 55.25 57.30 54.88 57.08 0.1M
2022-03-30 56.23 56.23 55.15 55.56 0.0M
2022-03-29 56.38 56.38 54.25 54.79 0.0M
2022-03-28 56.49 56.50 54.80 55.29 0.0M
2022-03-25 56.43 57.50 55.38 55.79 0.0M
2022-03-24 55.83 57.01 55.00 56.42 0.1M
2022-03-23 55.00 57.50 55.00 55.31 0.2M
2022-03-22 54.00 55.25 54.00 54.35 0.1M
2022-03-21 52.86 54.25 52.74 53.92 0.1M
2022-03-17 53.00 54.50 51.75 52.64 0.0M
2022-03-16 53.75 54.86 51.25 52.70 0.1M
2022-03-15 56.25 56.25 52.51 53.19 0.1M
2022-03-14 53.91 56.75 52.25 55.10 0.2M
2022-03-11 47.86 54.98 47.00 52.85 0.4M
2022-03-10 44.73 47.98 44.38 47.56 0.1M
2022-03-09 44.73 44.73 43.51 43.90 0.0M
2022-03-08 44.24 44.50 43.17 43.88 0.0M
2022-03-07 44.50 44.50 42.56 42.99 0.1M
2022-03-04 43.88 44.73 43.00 43.60 0.0M
2022-03-03 46.73 46.73 43.75 44.42 0.1M
2022-03-02 43.11 45.25 41.29 44.86 0.1M
2022-02-28 44.27 44.75 42.12 43.11 0.1M
2022-02-25 44.50 45.98 44.00 44.14 0.1M
2022-02-24 42.50 44.21 42.01 42.41 0.1M
2022-02-23 39.08 47.75 39.08 45.51 0.2M
2022-02-22 42.05 42.12 39.95 40.19 0.0M
2022-02-21 43.12 46.00 41.50 42.92 0.0M
2022-02-18 44.90 45.50 40.88 42.48 0.1M
2022-02-17 44.62 46.10 44.62 44.95 0.0M
2022-02-16 45.50 46.95 45.08 45.74 0.0M
2022-02-15 44.50 46.25 44.50 45.00 0.0M
2022-02-14 45.08 46.99 43.75 44.86 0.0M
2022-02-11 45.75 47.50 44.26 47.35 0.1M
2022-02-10 45.00 46.12 44.02 45.21 0.1M
2022-02-09 45.98 47.00 45.08 45.46 0.1M
2022-02-08 45.25 47.10 45.25 45.62 0.0M
2022-02-07 46.96 46.96 43.54 45.24 0.2M
2022-02-04 43.75 45.24 43.50 44.14 0.0M
2022-02-03 44.99 45.49 43.50 44.83 0.0M
2022-02-02 42.39 45.00 40.05 44.23 0.1M
2022-02-01 48.05 51.73 43.27 43.59 0.3M
2022-01-31 52.11 55.49 46.25 48.08 0.3M
2022-01-28 47.04 51.74 47.00 51.09 0.1M
2022-01-27 47.26 47.49 46.50 47.04 0.0M
2022-01-25 47.50 50.00 45.00 47.96 0.0M
2022-01-24 49.79 52.00 47.75 48.51 0.1M
2022-01-21 53.75 53.75 48.51 51.40 0.1M
2022-01-20 53.66 57.92 52.00 52.40 0.1M
2022-01-19 56.23 57.19 52.16 53.66 0.2M
2022-01-18 62.37 62.37 53.39 57.38 0.5M
2022-01-17 54.17 57.41 52.61 57.41 0.3M
2022-01-14 51.69 54.82 50.36 52.20 0.7M
2022-01-13 39.14 45.82 38.72 45.82 0.7M
2022-01-12 38.72 39.35 37.26 38.19 0.2M
2022-01-11 34.34 37.03 34.34 36.22 0.1M
2022-01-10 32.99 34.53 32.76 34.31 0.1M
2022-01-07 32.54 33.91 32.04 33.35 0.1M
2022-01-06 32.02 33.03 31.76 32.54 0.0M
2022-01-05 33.06 33.06 32.02 32.44 0.0M
2022-01-04 31.92 32.38 31.50 31.85 0.0M
2022-01-03 30.56 32.22 30.56 31.75 0.1M