Get App
Moneycontrol

Co-Partners

Associate Partners

SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
May 24, 15:30
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
SBIN 30-May-19 356.10 12.80 3.73% 356.90
344.00
350.68 89,688,000
29,896
314,517.88 66,294,000 -15,000
-0.02%
ICICIBANK 30-May-19 431.10 20.10 4.89% 431.65
412.65
422.59 64,733,625
47,079
273,557.83 80,157,000 -8,977,375
-10.07%
RELIANCE 30-May-19 1,340.40 1.90 0.14% 1,356.35
1,318.45
1,337.11 19,036,500
38,073
254,538.95 39,941,500 -439,500
-1.09%
HDFCBANK 30-May-19 2,376.00 33.40 1.43% 2,393.45
2,347.55
2,368.86 5,963,750
23,855
141,272.89 13,243,000 -184,250
-1.37%
INDUSINDBK 30-May-19 1,646.20 44.25 2.76% 1,660.00
1,597.65
1,630.79 6,915,600
23,052
112,778.91 8,066,400 -265,500
-3.19%
AXISBANK 30-May-19 793.00 14.00 1.80% 797.00
781.80
789.64 13,784,400
11,487
108,847.14 34,088,400 -310,800
-0.90%
HDFC 30-May-19 2,128.90 11.30 0.53% 2,151.90
2,100.25
2,123.64 5,030,000
10,060
106,819.09 24,209,000 -701,500
-2.82%
BANKBARODA 30-May-19 137.90 10.00 7.82% 138.60
128.85
134.32 78,132,000
19,533
104,946.90 46,384,000 -2,116,000
-4.36%
INDIGO 30-May-19 1,622.00 74.95 4.84% 1,633.50
1,571.65
1,602.21 6,460,200
10,767
103,505.97 2,682,600 -7,800
-0.29%
BAJFINANCE 30-May-19 3,478.00 85.45 2.52% 3,486.05
3,396.75
3,443.17 2,998,250
11,993
103,234.84 4,938,000 -56,000
-1.12%
MARUTI 30-May-19 7,110.10 160.55 2.31% 7,146.25
6,905.00
7,036.01 1,390,125
18,535
97,809.33 2,915,175 -63,900
-2.14%
TATASTEEL 30-May-19 484.50 18.65 4.00% 486.70
459.45
475.58 20,333,004
19,164
96,699.70 24,468,782 -4,096,521
-14.34%
SUNTV 30-May-19 533.50 -15.70 -2.86% 560.95
511.80
532.62 17,469,000
17,469
93,043.39 5,513,000 514,000
10.28%
ZEEL 30-May-19 375.40 13.50 3.73% 381.50
356.50
371.98 24,325,600
18,712
90,486.37 18,344,300 -1,046,500
-5.40%
LT 30-May-19 1,540.10 60.00 4.05% 1,551.00
1,492.45
1,525.57 5,529,000
14,744
84,348.77 9,580,500 133,125
1.41%
DLF 30-May-19 191.35 10.30 5.69% 193.60
182.30
188.57 44,028,400
16,934
83,024.35 41,345,200 -2,425,800
-5.54%
KOTAKBANK 30-May-19 1,510.95 14.60 0.98% 1,524.40
1,490.60
1,507.64 5,008,400
12,521
75,508.64 10,670,400 86,800
0.82%
YESBANK 30-May-19 141.50 1.50 1.07% 143.10
139.55
141.36 52,080,000
29,760
73,620.29 93,940,000 -6,247,500
-6.24%
IBULHSGFIN 30-May-19 795.25 10.10 1.29% 801.00
774.70
789.06 8,833,500
17,667
69,701.62 13,071,000 -1,976,500
-13.14%
ADANIPORTS 30-May-19 410.00 0.45 0.11% 415.90
400.55
407.02 16,425,000
6,570
66,853.04 18,442,500 -272,500
-1.46%
ASHOKLEY 30-May-19 94.35 5.35 6.01% 95.10
88.95
92.55 69,584,000
17,396
64,399.99 65,052,000 2,136,000
3.40%
TATAMOTORS 30-May-19 182.25 6.70 3.82% 184.20
175.40
180.24 35,710,000
17,855
64,363.70 48,316,000 -4,060,000
-7.75%
INFY 30-May-19 709.80 6.60 0.94% 712.35
702.40
707.88 9,067,200
7,556
64,184.90 44,576,400 -2,134,800
-4.57%
JUSTDIAL 30-May-19 679.85 -34.10 -4.78% 716.00
670.95
684.11 8,974,000
6,410
61,392.03 2,360,400 -126,000
-5.07%
JSWSTEEL 30-May-19 282.95 6.00 2.17% 292.00
274.25
284.45 20,103,000
13,402
57,182.98 42,969,000 -54,000
-0.13%
TITAN 30-May-19 1,224.75 -0.55 -0.04% 1,233.35
1,198.50
1,217.59 4,692,000
6,256
57,129.32 7,195,500 -294,750
-3.94%
GRASIM 30-May-19 908.80 21.60 2.43% 914.85
877.50
898.51 5,977,500
7,970
53,708.44 10,089,000 -944,250
-8.56%
HINDPETRO 30-May-19 303.30 12.35 4.24% 308.95
299.00
304.45 17,440,500
8,305
53,097.60 15,386,700 27,300
0.18%
BPCL 30-May-19 395.40 9.40 2.44% 399.65
387.80
394.19 12,700,800
7,056
50,065.28 14,270,400 -111,600
-0.78%
PNB 30-May-19 88.90 4.95 5.90% 89.00
84.15
86.81 56,840,000
8,120
49,342.80 92,652,000 -2,387,000
-2.51%
JUBLFOOD 30-May-19 1,319.00 23.40 1.81% 1,331.00
1,258.40
1,289.26 3,782,500
7,565
48,766.26 2,635,000 -11,000
-0.42%
BHARTIARTL 30-May-19 352.40 13.05 3.85% 354.60
340.30
348.79 13,590,042
7,342
47,400.71 23,809,413 -192,504
-0.80%
ULTRACEMCO 30-May-19 4,799.95 115.20 2.46% 4,820.00
4,670.00
4,754.59 993,400
4,967
47,232.10 2,300,000 -30,600
-1.31%
ESCORTS 30-May-19 638.40 33.65 5.56% 638.45
608.00
627.53 7,323,800
6,658
45,959.04 4,360,400 -440,000
-9.17%
NCC 30-May-19 114.30 5.00 4.57% 115.80
109.50
113.14 40,184,000
5,023
45,464.18 34,968,000 672,000
1.96%
CANBK 30-May-19 277.60 17.60 6.77% 278.20
261.25
271.08 16,486,000
8,243
44,690.25 7,832,000 -700,000
-8.20%
ADANIENT 30-May-19 159.70 -1.75 -1.08% 163.65
152.05
156.22 27,828,000
6,957
43,472.90 23,820,000 -4,224,000
-15.06%
TCS 30-May-19 2,055.90 -4.55 -0.22% 2,074.00
2,035.00
2,053.24 2,069,250
8,277
42,486.67 6,569,250 65,250
1.00%
BEL 30-May-19 111.45 9.00 8.78% 111.90
103.45
108.89 38,502,000
6,417
41,924.83 22,482,000 468,000
2.13%
ITC 30-May-19 291.40 1.95 0.67% 292.30
288.15
290.58 14,294,400
5,956
41,536.67 45,921,600 -1,519,200
-3.20%
VEDL 30-May-19 164.95 7.60 4.83% 165.10
155.10
160.12 24,515,700
10,659
39,254.54 29,037,500 -4,202,100
-12.64%
JINDALSTEL 30-May-19 162.10 10.45 6.89% 162.45
150.50
157.54 22,106,250
9,825
34,826.19 23,078,250 171,000
0.75%
FEDERALBNK 30-May-19 106.05 3.25 3.16% 106.55
102.95
105.01 33,054,000
4,722
34,710.01 45,962,000 3,570,000
8.42%
ACC 30-May-19 1,712.00 68.00 4.14% 1,715.00
1,644.05
1,689.98 2,046,800
5,117
34,590.51 2,573,200 166,800
6.93%
AUROPHARMA 30-May-19 680.00 6.65 0.99% 685.75
672.65
680.17 4,821,000
4,821
32,791.00 15,431,000 -1,201,000
-7.22%
HINDALCO 30-May-19 196.25 3.80 1.97% 196.90
190.25
193.66 16,901,500
4,829
32,731.44 32,690,000 98,000
0.30%
BATAINDIA 30-May-19 1,337.65 -26.30 -1.93% 1,371.85
1,328.85
1,342.93 2,435,400
4,428
32,705.72 1,942,050 274,450
16.46%
M&M 30-May-19 666.55 26.00 4.06% 668.20
639.05
658.02 4,955,000
4,955
32,604.89 18,772,000 -391,000
-2.04%
BANKINDIA 30-May-19 97.75 8.30 9.28% 97.90
90.25
94.34 34,362,000
5,727
32,417.11 18,498,000 -1,344,000
-6.77%
SUNPHARMA 30-May-19 417.95 4.00 0.97% 418.50
412.35
415.85 7,695,600
6,996
32,002.15 42,887,900 -3,499,100
-7.54%
BAJAJ-AUTO 30-May-19 3,091.00 32.25 1.05% 3,108.95
3,009.95
3,068.16 1,014,750
4,059
31,134.15 2,925,250 -21,750
-0.74%
SAIL 30-May-19 51.90 2.80 5.70% 52.05
48.80
50.40 60,372,000
5,031
30,427.49 66,732,000 -4,896,000
-6.84%
INDIACEM 30-May-19 114.50 12.20 11.93% 115.50
103.75
110.29 27,414,000
6,092
30,234.90 15,187,500 -414,000
-2.65%
HEROMOTOCO 30-May-19 2,837.00 93.00 3.39% 2,844.15
2,751.60
2,804.34 1,074,200
5,371
30,124.22 2,290,800 -25,400
-1.10%
HINDUNILVR 30-May-19 1,759.95 1.90 0.11% 1,761.95
1,732.00
1,748.01 1,659,300
5,531
29,004.73 9,908,700 -302,400
-2.96%
WIPRO 30-May-19 283.10 0.45 0.16% 283.60
279.45
280.96 10,208,000
3,190
28,680.40 35,414,400 -192,000
-0.54%
L&TFH 30-May-19 128.90 5.20 4.20% 129.40
124.95
127.84 22,374,000
4,972
28,602.92 23,517,000 -445,500
-1.86%
BEML 30-May-19 980.00 39.75 4.23% 987.00
946.55
970.90 2,895,900
4,137
28,116.29 1,188,600 107,100
9.90%
IOC 30-May-19 157.35 2.65 1.71% 160.50
154.75
157.42 17,622,500
5,035
27,741.34 41,762,000 -497,000
-1.18%
SRTRANSFIN 30-May-19 1,112.25 44.75 4.19% 1,114.10
1,043.00
1,078.70 2,567,400
4,279
27,694.54 3,048,600 -158,400
-4.94%
TECHM 30-May-19 738.30 -7.40 -0.99% 750.50
734.50
738.92 3,692,400
3,077
27,283.88 10,143,600 16,800
0.17%
PAGEIND 30-May-19 21,950.00 170.90 0.78% 22,536.30
21,740.00
22,062.75 121,700
4,868
26,850.37 144,250 2,950
2.09%
EICHERMOT 30-May-19 20,946.25 519.10 2.54% 21,128.50
20,412.00
20,861.19 126,500
5,060
26,389.41 364,425 -13,675
-3.62%
BIOCON 30-May-19 535.85 22.95 4.47% 537.30
515.35
530.01 4,919,400
5,466
26,073.31 6,456,600 -598,500
-8.48%
RAYMOND 30-May-19 858.00 57.05 7.12% 858.90
805.00
840.28 3,054,400
3,818
25,665.51 2,668,800 207,200
8.42%
DABUR 30-May-19 400.55 14.65 3.80% 405.30
387.45
397.65 6,318,750
5,055
25,126.51 11,718,750 -1,186,250
-9.19%
RBLBANK 30-May-19 669.05 -3.95 -0.59% 679.60
658.30
665.77 3,657,600
3,048
24,351.20 4,892,400 15,600
0.32%
BHARATFORG 30-May-19 475.65 14.90 3.23% 479.70
460.85
470.10 5,088,000
4,240
23,918.69 8,319,600 -874,800
-9.51%
HCLTECH 30-May-19 1,067.05 -0.85 -0.08% 1,072.00
1,054.35
1,061.21 2,249,100
3,213
23,867.67 9,004,100 -193,200
-2.10%
ONGC 30-May-19 174.65 -0.25 -0.14% 176.85
169.30
172.36 13,743,750
3,665
23,688.73 56,152,500 -2,970,000
-5.02%
BAJAJFINSV 30-May-19 8,191.00 140.05 1.74% 8,210.00
8,019.40
8,126.48 288,750
2,310
23,465.21 676,500 -9,250
-1.35%
DIVISLAB 30-May-19 1,772.00 31.90 1.83% 1,773.00
1,739.60
1,757.60 1,270,800
3,177
22,335.58 2,825,600 120,000
4.44%
MANAPPURAM 30-May-19 137.50 9.65 7.55% 138.90
128.20
134.71 16,536,000
2,756
22,275.65 9,882,000 1,428,000
16.89%
MUTHOOTFIN 30-May-19 644.80 21.50 3.45% 648.85
621.60
635.64 3,399,000
2,266
21,605.40 3,186,000 154,500
5.10%
RELCAPITAL 30-May-19 135.25 3.60 2.73% 139.75
130.75
135.50 15,295,500
10,197
20,725.40 9,162,000 -540,000
-5.57%
ASIANPAINT 30-May-19 1,389.25 18.10 1.32% 1,399.05
1,378.35
1,389.84 1,475,400
2,459
20,505.70 5,085,000 19,200
0.38%
SRF 30-May-19 2,887.05 -19.90 -0.68% 2,930.90
2,862.30
2,890.64 700,000
2,800
20,234.48 793,750 50,000
6.72%
PEL 30-May-19 2,207.00 30.95 1.42% 2,227.50
2,166.50
2,204.41 874,592
2,896
19,279.59 3,419,244 -75,802
-2.17%
CIPLA 30-May-19 571.00 6.20 1.10% 573.80
560.00
568.57 3,307,000
3,307
18,802.61 10,339,000 -265,000
-2.50%
MCDOWELL-N 30-May-19 548.95 14.15 2.65% 551.50
535.05
545.87 3,410,000
2,728
18,614.17 10,145,000 -647,500
-6.00%
UNIONBANK 30-May-19 75.90 5.80 8.27% 75.95
70.20
73.32 25,130,000
3,590
18,425.32 31,976,000 -2,044,000
-6.01%
HAVELLS 30-May-19 747.75 -3.25 -0.43% 755.80
739.00
746.41 2,432,000
2,432
18,152.69 4,560,000 -8,000
-0.18%
DHFL 30-May-19 120.60 6.60 5.79% 122.80
113.55
119.27 15,055,500
10,037
17,956.69 15,849,000 -1,801,500
-10.21%
M&MFIN 30-May-19 410.45 9.10 2.27% 414.75
402.80
409.55 4,345,000
3,476
17,794.95 9,950,000 -263,750
-2.58%
DRREDDY 30-May-19 2,666.50 21.70 0.82% 2,680.55
2,628.00
2,658.01 668,250
2,673
17,762.15 3,097,250 -135,750
-4.20%
MOTHERSUMI 30-May-19 118.45 3.85 3.36% 121.90
115.10
118.50 14,865,600
5,216
17,615.74 32,749,350 -1,558,950
-4.54%
PIDILITIND 30-May-19 1,229.00 28.05 2.34% 1,243.00
1,189.20
1,218.35 1,392,000
2,784
16,959.43 2,347,000 -139,500
-5.61%
NTPC 30-May-19 129.70 -0.15 -0.12% 131.05
128.65
129.33 12,936,000
2,695
16,730.13 50,424,000 -1,636,800
-3.14%
CENTURYTEX 30-May-19 1,039.00 47.75 4.82% 1,039.00
992.00
1,017.29 1,627,200
2,712
16,553.34 3,403,200 0
0.00%
AMBUJACEM 30-May-19 231.95 8.75 3.92% 232.90
223.25
228.88 7,112,500
2,845
16,279.09 20,705,000 -290,000
-1.38%
IDFCFIRSTB 30-May-19 45.05 3.00 7.13% 45.25
42.20
43.90 36,852,000
3,071
16,178.03 111,084,000 -2,292,000
-2.02%
UPL 30-May-19 1,018.20 11.20 1.11% 1,019.80
1,005.15
1,014.33 1,587,000
2,645
16,097.42 11,099,400 -5,400
-0.05%
RECLTD 30-May-19 145.55 2.35 1.64% 145.75
142.40
144.21 11,034,000
1,839
15,912.13 24,630,000 -102,000
-0.41%
DCBBANK 30-May-19 234.20 6.30 2.76% 236.45
228.00
232.51 6,745,500
1,499
15,683.96 4,293,000 -31,500
-0.73%
BALKRISIND 30-May-19 809.00 32.20 4.15% 811.40
776.80
793.08 1,968,800
2,461
15,614.16 2,076,800 186,400
9.86%
LICHSGFIN 30-May-19 540.90 9.90 1.86% 541.95
528.80
537.21 2,882,000
2,620
15,482.39 7,023,500 -86,900
-1.22%
APOLLOTYRE 30-May-19 195.00 12.05 6.59% 195.50
183.50
190.23 8,079,000
2,693
15,368.68 8,838,000 9,000
0.10%
UBL 30-May-19 1,419.25 30.00 2.16% 1,427.90
1,392.00
1,414.71 1,075,900
1,537
15,220.86 1,506,400 -153,300
-9.24%
LUPIN 30-May-19 763.95 12.05 1.60% 768.60
751.50
763.08 1,926,400
2,752
14,699.97 8,166,900 -177,100
-2.12%
TATAGLOBAL 30-May-19 236.00 7.35 3.21% 237.40
228.65
234.56 6,219,000
2,764
14,587.29 16,638,750 -236,250
-1.40%
BHARATFIN 30-May-19 1,026.70 24.05 2.40% 1,037.20
1,003.45
1,020.29 1,420,000
2,840
14,488.12 5,796,000 -234,000
-3.88%
BHEL 30-May-19 69.35 2.70 4.05% 69.70
67.00
68.73 20,842,500
2,779
14,325.05 41,235,000 922,500
2.29%
GAIL 30-May-19 343.10 4.75 1.40% 343.70
336.10
339.86 4,027,170
1,510
13,686.74 12,452,223 0
0.00%
CADILAHC 30-May-19 253.30 2.75 1.10% 257.70
248.25
253.15 5,353,600
3,346
13,552.64 14,132,800 702,400
5.23%
IRB 30-May-19 135.25 6.80 5.29% 137.95
127.50
132.51 10,112,000
3,160
13,399.41 7,417,600 -163,200
-2.15%
RELINFRA 30-May-19 112.30 -2.10 -1.84% 117.00
111.40
113.85 11,345,100
8,727
12,916.40 11,164,400 -742,300
-6.23%
ORIENTBANK 30-May-19 102.50 6.10 6.33% 102.60
96.40
99.74 12,866,000
1,838
12,832.55 8,862,000 -427,000
-4.60%
IDEA 30-May-19 12.80 0.05 0.39% 13.25
12.55
12.92 97,412,804
4,903
12,585.73 457,639,512 -7,053,140
-1.52%
CEATLTD 30-May-19 1,053.30 66.00 6.68% 1,055.95
984.65
1,020.97 1,207,200
3,018
12,325.15 742,400 94,400
14.57%
VOLTAS 30-May-19 585.70 8.25 1.43% 587.00
572.35
580.03 2,122,000
2,122
12,308.24 4,556,000 -94,000
-2.02%
ICICIPRULI 30-May-19 373.00 17.85 5.03% 384.00
356.25
368.76 3,292,500
2,195
12,141.42 4,368,000 -138,000
-3.06%
PFC 30-May-19 116.00 4.15 3.71% 116.30
111.85
114.30 10,509,000
1,695
12,011.79 21,848,800 -130,200
-0.59%
TVSMOTOR 30-May-19 490.00 9.30 1.93% 494.35
481.50
488.05 2,310,000
2,310
11,273.96 5,646,000 -135,000
-2.34%
NBCC 30-May-19 61.30 3.70 6.42% 61.80
57.35
59.72 18,784,000
2,348
11,217.80 25,136,000 -1,104,000
-4.21%
EXIDEIND 30-May-19 221.00 10.45 4.96% 221.60
209.40
217.29 4,954,000
2,477
10,764.55 8,522,000 70,000
0.83%
PCJEWELLER 30-May-19 101.45 0.30 0.30% 105.65
99.30
101.31 10,536,500
1,621
10,674.53 9,847,500 -208,000
-2.07%
PVR 30-May-19 1,723.00 -49.75 -2.81% 1,793.95
1,705.30
1,725.58 598,400
1,496
10,325.87 686,000 -17,200
-2.45%
CUMMINSIND 30-May-19 756.80 37.10 5.15% 758.00
720.15
739.54 1,370,600
1,958
10,136.14 1,039,500 51,800
5.24%
CHOLAFIN 30-May-19 1,510.80 98.60 6.98% 1,510.80
1,414.80
1,461.03 668,500
1,337
9,766.99 602,000 -1,000
-0.17%
MARICO 30-May-19 363.00 1.60 0.44% 367.80
359.85
362.62 2,675,400
1,029
9,701.54 6,481,800 -247,000
-3.67%
COALINDIA 30-May-19 245.00 -0.20 -0.08% 246.40
241.75
244.36 3,942,400
1,792
9,633.65 27,401,000 -209,000
-0.76%
JISLJALEQS 30-May-19 56.30 4.50 8.69% 57.00
51.90
55.12 16,596,000
1,844
9,147.72 25,047,000 -252,000
-1.00%
GMRINFRA 30-May-19 16.85 1.00 6.31% 16.95
15.85
16.54 54,855,000
1,219
9,073.02 182,520,000 450,000
0.25%
INDIANB 30-May-19 267.30 13.30 5.24% 268.50
253.35
262.04 3,404,000
1,702
8,919.84 3,738,000 54,000
1.47%
DISHTV 30-May-19 31.05 0.50 1.64% 32.35
29.60
31.09 27,800,000
3,475
8,643.02 82,576,000 2,968,000
3.73%
PETRONET 30-May-19 243.95 4.55 1.90% 245.95
240.50
243.73 3,495,000
1,165
8,518.36 11,301,000 -249,000
-2.16%
TATAELXSI 30-May-19 867.45 18.90 2.23% 867.65
839.55
855.70 982,800
2,457
8,409.82 1,510,400 -104,400
-6.47%
BRITANNIA 30-May-19 2,858.00 15.60 0.55% 2,875.00
2,816.00
2,849.72 294,800
1,474
8,400.97 2,146,200 -45,800
-2.09%
UJJIVAN 30-May-19 347.80 13.95 4.18% 350.00
336.20
343.66 2,334,400
1,459
8,022.40 2,454,400 19,200
0.79%
SHREECEM 30-May-19 21,070.05 254.30 1.22% 21,094.95
20,808.90
20,967.67 37,800
756
7,925.78 107,600 2,100
1.99%
SIEMENS 30-May-19 1,223.65 39.10 3.30% 1,232.80
1,190.00
1,217.78 635,800
1,156
7,742.65 1,159,950 49,500
4.46%
NMDC 30-May-19 98.10 1.65 1.71% 98.65
94.85
96.81 7,932,000
1,322
7,678.97 19,272,000 -474,000
-2.40%
TATAPOWER 30-May-19 67.80 2.95 4.55% 68.00
64.85
66.59 11,034,000
1,226
7,347.54 53,514,000 -3,384,000
-5.95%
APOLLOHOSP 30-May-19 1,171.05 22.80 1.99% 1,186.00
1,151.15
1,170.95 622,500
1,245
7,289.16 899,500 -24,500
-2.65%
ENGINERSIN 30-May-19 120.65 4.75 4.10% 120.90
116.20
119.09 6,051,600
1,476
7,206.85 8,368,100 205,000
2.51%
POWERGRID 30-May-19 186.75 2.00 1.08% 186.85
184.45
185.80 3,876,000
969
7,201.61 19,864,000 -448,000
-2.21%
NATIONALUM 30-May-19 49.80 1.10 2.26% 49.90
48.50
49.27 14,592,000
1,824
7,189.48 32,624,000 -944,000
-2.81%
CONCOR 30-May-19 506.00 13.20 2.68% 511.00
489.15
501.22 1,417,641
907
7,105.50 2,063,160 128,166
6.62%
KTKBANK 30-May-19 115.70 4.90 4.42% 116.00
111.30
113.99 6,213,400
1,322
7,082.65 10,899,300 -737,900
-6.34%
KAJARIACER 30-May-19 606.50 -11.35 -1.84% 620.20
597.85
604.00 1,150,500
885
6,949.02 1,488,500 93,600
6.71%
MRF 30-May-19 57,375.00 2,549.45 4.65% 57,467.30
55,016.80
56,465.75 12,180
1,218
6,877.53 27,440 -2,890
-9.53%
GLENMARK 30-May-19 561.50 -1.75 -0.31% 570.00
556.05
560.24 1,226,000
1,226
6,868.54 3,742,000 -133,000
-3.43%
TORNTPHARM 30-May-19 1,535.50 -20.85 -1.34% 1,563.45
1,512.95
1,535.79 446,500
893
6,857.30 584,000 29,500
5.32%
JETAIRWAYS 30-May-19 137.10 5.10 3.86% 140.50
123.15
132.26 5,150,200
2,341
6,811.65 3,465,000 35,200
1.03%
TATACHEM 30-May-19 629.00 9.95 1.61% 631.80
621.15
628.37 1,066,500
1,422
6,701.57 3,549,000 29,250
0.83%
CANFINHOME 30-May-19 359.40 17.60 5.15% 361.10
344.90
356.15 1,859,400
1,033
6,622.25 3,645,000 181,800
5.25%
IGL 30-May-19 313.70 6.30 2.05% 316.95
307.15
313.28 2,073,500
754
6,495.86 2,169,750 46,750
2.20%
CESC 30-May-19 748.00 20.70 2.85% 748.40
730.55
741.41 873,400
1,588
6,475.47 1,254,550 124,850
11.05%
RAMCOCEM 30-May-19 819.85 26.95 3.40% 824.40
790.10
810.39 790,400
988
6,405.32 1,040,800 17,600
1.72%
MCX 30-May-19 847.50 33.30 4.09% 855.40
814.20
841.64 737,800
1,054
6,209.62 1,892,800 85,400
4.73%
NIITTECH 30-May-19 1,273.00 -7.70 -0.60% 1,281.60
1,266.15
1,271.63 473,250
631
6,017.99 1,398,750 54,750
4.07%
AMARAJABAT 30-May-19 640.60 16.35 2.62% 644.00
610.20
630.82 894,600
1,278
5,643.32 1,306,900 -81,900
-5.90%
NESTLEIND 30-May-19 10,720.15 -87.30 -0.81% 10,820.00
10,619.90
10,681.83 52,100
1,042
5,565.23 271,500 -11,600
-4.10%
MINDTREE 30-May-19 979.15 1.45 0.15% 985.10
975.10
979.26 565,800
943
5,540.65 1,862,400 -67,200
-3.48%
IDFC 30-May-19 38.15 2.15 5.97% 38.90
35.95
37.61 14,586,000
1,105
5,485.79 64,495,200 -2,679,600
-3.99%
INFRATEL 30-May-19 278.75 5.10 1.86% 280.85
269.45
276.57 1,934,000
967
5,348.86 7,538,000 -30,000
-0.40%
ALBK 30-May-19 47.55 1.95 4.28% 47.75
45.55
46.80 10,712,000
824
5,013.22 15,938,000 182,000
1.16%
HINDZINC 30-May-19 253.20 4.25 1.71% 254.55
245.85
251.01 1,996,800
624
5,012.17 4,854,400 188,800
4.05%
EQUITAS 30-May-19 137.70 2.95 2.19% 138.45
134.75
136.76 3,652,000
913
4,994.48 8,036,000 -464,000
-5.46%
GODREJCP 30-May-19 663.25 4.10 0.62% 664.90
651.45
658.11 750,000
1,250
4,935.83 5,287,200 8,400
0.16%
MFSL 30-May-19 430.25 14.90 3.59% 438.00
416.00
429.13 1,132,800
944
4,861.18 1,927,200 72,000
3.88%
COLPAL 30-May-19 1,161.20 6.80 0.59% 1,167.10
1,150.00
1,158.28 417,200
596
4,832.34 2,136,400 -11,200
-0.52%
TATAMTRDVR 30-May-19 87.50 2.75 3.24% 87.50
84.55
86.28 5,551,800
1,461
4,790.09 25,205,400 -235,600
-0.93%
STAR 30-May-19 423.35 7.40 1.78% 424.50
412.00
419.40 1,131,900
1,029
4,747.19 2,250,600 -77,000
-3.31%
ADANIPOWER 30-May-19 47.10 0.70 1.51% 47.25
44.85
46.27 10,160,000
508
4,701.03 93,740,000 -4,640,000
-4.72%
CGPOWER 30-May-19 39.45 1.10 2.87% 39.80
38.10
38.76 11,952,000
996
4,632.60 18,012,000 -1,740,000
-8.81%
BERGEPAINT 30-May-19 313.30 4.40 1.42% 315.25
309.10
311.63 1,390,400
632
4,332.90 1,669,800 187,000
12.61%
MGL 30-May-19 877.80 2.25 0.26% 894.10
866.75
875.87 465,600
776
4,078.05 616,800 -15,600
-2.47%
TV18BRDCST 30-May-19 30.35 1.00 3.41% 30.45
28.90
29.92 13,559,000
1,043
4,056.85 45,435,000 -2,171,000
-4.56%
SOUTHBANK 30-May-19 14.45 0.55 3.96% 14.45
13.85
14.22 27,904,722
842
3,968.05 82,090,257 -2,982,690
-3.51%
GODFRYPHLP 30-May-19 1,033.65 37.55 3.77% 1,037.50
983.50
1,014.94 383,600
548
3,893.31 538,300 -74,200
-12.11%
ARVIND 30-May-19 78.30 3.20 4.26% 78.90
74.55
76.97 4,936,000
2,468
3,799.24 6,496,000 -308,000
-4.53%
SYNDIBANK 30-May-19 36.05 1.75 5.10% 36.15
34.35
35.38 10,530,000
702
3,725.51 20,700,000 -1,575,000
-7.07%
AJANTPHARM 30-May-19 1,045.15 32.15 3.17% 1,048.95
1,010.40
1,027.93 356,500
713
3,664.57 466,500 -7,500
-1.58%
WOCKPHARMA 30-May-19 409.35 16.15 4.11% 410.75
390.75
403.11 873,000
970
3,519.15 2,825,100 12,600
0.45%
HEXAWARE 30-May-19 353.20 -1.95 -0.55% 357.30
349.60
351.69 988,500
659
3,476.46 1,764,000 -12,000
-0.68%
BOSCHLTD 30-May-19 17,005.10 222.95 1.33% 17,081.75
16,775.05
16,968.34 20,220
674
3,431.00 154,200 -6,330
-3.94%
KSCL 30-May-19 488.40 21.45 4.59% 491.40
468.25
484.38 679,500
453
3,291.36 501,000 -52,500
-9.49%
SUZLON 30-May-19 5.70 0.30 5.56% 5.85
5.35
5.62 54,036,000
711
3,036.82 221,692,000 -7,144,000
-3.12%
VGUARD 30-May-19 210.15 3.00 1.45% 212.45
206.25
210.29 1,437,000
479
3,021.87 1,875,000 -108,000
-5.45%
OIL 30-May-19 184.35 0.15 0.08% 189.75
181.30
183.43 1,645,116
484
3,017.64 6,016,230 -401,082
-6.25%
GODREJIND 30-May-19 494.70 13.85 2.88% 495.25
480.55
488.59 550,500
367
2,689.69 1,428,000 -3,000
-0.21%
MRPL 30-May-19 62.45 0.40 0.64% 63.40
61.60
62.36 4,228,000
604
2,636.58 4,578,000 -266,000
-5.49%
GSFC 30-May-19 102.70 4.40 4.48% 102.90
98.25
100.45 2,538,000
540
2,549.42 8,314,300 -314,900
-3.65%
TATACOMM 30-May-19 554.40 21.65 4.06% 554.40
531.50
544.95 459,000
459
2,501.32 1,958,000 -30,000
-1.51%
TORNTPOWER 30-May-19 243.15 0.65 0.27% 244.30
240.00
242.61 957,000
319
2,321.78 2,286,000 15,000
0.66%
CHENNPETRO 30-May-19 218.50 9.20 4.40% 219.85
209.05
215.23 979,200
544
2,107.53 950,400 -106,200
-10.05%
CASTROLIND 30-May-19 147.50 2.45 1.69% 147.90
144.90
146.65 1,434,800
422
2,104.13 6,092,800 27,200
0.45%
REPCOHOME 30-May-19 422.00 3.20 0.76% 426.50
415.80
421.92 405,900
369
1,712.57 377,300 4,400
1.18%
RPOWER 30-May-19 7.55 -0.10 -1.31% 7.85
7.30
7.50 22,544,000
1,409
1,690.80 81,648,000 512,000
0.63%
IFCI 30-May-19 10.90 0.65 6.34% 10.90
10.30
10.64 11,620,000
332
1,236.37 43,750,000 -665,000
-1.50%
INFIBEAM 30-May-19 45.90 0.85 1.89% 46.95
45.10
46.19 2,548,000
637
1,176.92 9,556,000 -368,000
-3.71%
OFSS 30-May-19 3,437.95 19.70 0.58% 3,438.00
3,402.30
3,419.61 29,250
195
1,000.24 244,500 300
0.12%
IDBI 30-May-19 37.40 1.20 3.31% 37.75
36.35
37.19 2,420,000
242
900.00 24,650,000 -860,000
-3.37%
NHPC 30-May-19 23.20 0.35 1.53% 23.30
22.90
23.11 3,483,000
129
804.92 14,013,000 270,000
1.96%
BSOFT 30-May-19 89.50 2.95 3.41% 89.90
86.65
88.36 814,500
362
719.69 3,303,000 -31,500
-0.94%
Sections
Follow us on
Available On
PCI DSS Compliant