Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Gainers
Nov 20, 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
BEML 31-Jan-19 765.00 210.70 38.01% 765.00
758.25
761.90 2,800
4
21.33 - 0
0.00%
SRF 31-Jan-19 2,093.00 316.95 17.85% 2,093.00
2,093.00
2093.00 500
1
10.47 - 0
0.00%
SYNDIBANK 31-Jan-19 36.00 4.10 12.85% 36.00
36.00
36.00 15,000
1
5.40 15,000 15,000
0.00%
BHARATFIN 31-Jan-19 981.90 58.90 6.38% 981.90
981.90
981.90 500
1
4.91 - 0
0.00%
BHARATFORG 31-Jan-19 587.05 29.20 5.23% 587.05
587.05
587.05 1,200
1
7.04 - 0
0.00%
IDEA 31-Jan-19 42.20 1.70 4.20% 42.65
42.20
42.42 24,000
2
10.18 396,000 12,000
3.13%
SUZLON 31-Jan-19 5.65 0.20 3.67% 5.65
5.50
5.58 304,000
4
16.96 3,648,000 152,000
4.35%
AJANTPHARM 31-Jan-19 1,135.00 39.85 3.64% 1,135.00
1,135.00
1135.00 500
1
5.68 2,500 500
25.00%
PAGEIND 27-Dec-18 27,322.00 946.50 3.59% 27,666.00
26,645.30
27434.51 8,775
351
2,407.38 9,475 4,250
81.34%
PAGEIND 29-Nov-18 27,420.00 925.10 3.49% 27,720.00
26,462.00
27306.23 105,600
4,224
28,835.38 143,050 5,475
3.98%
JUSTDIAL 27-Dec-18 507.40 16.40 3.34% 511.60
490.75
505.38 134,400
96
679.23 113,400 15,400
15.71%
JUSTDIAL 29-Nov-18 507.90 14.95 3.03% 515.90
488.55
508.83 8,387,400
5,991
42,677.61 2,402,400 656,600
37.61%
INDUSINDBK 31-Jan-19 1,568.75 43.75 2.87% 1,569.50
1,549.00
1567.80 7,500
25
117.59 11,700 6,300
116.67%
BEML 29-Nov-18 752.00 20.10 2.75% 769.65
722.00
756.33 4,305,000
8,610
32,560.01 1,543,500 82,000
5.61%
KSCL 27-Dec-18 497.50 13.25 2.74% 506.05
481.60
498.74 108,000
72
538.64 276,000 28,500
11.52%
ALBK 29-Nov-18 44.80 1.10 2.52% 45.10
42.20
43.98 29,216,000
2,656
12,849.20 19,118,000 2,849,000
17.51%
BEML 27-Dec-18 753.00 18.40 2.50% 770.75
725.50
759.05 113,500
227
861.52 69,500 19,500
39.00%
LICHSGFIN 31-Jan-19 468.00 11.00 2.41% 468.00
468.00
468.00 1,100
1
5.15 3,300 0
0.00%
GAIL 27-Dec-18 345.20 7.95 2.36% 348.00
341.10
344.63 378,714
142
1,305.16 408,051 2,667
0.66%
GAIL 29-Nov-18 343.60 7.75 2.31% 346.65
338.10
343.31 11,830,812
4,436
40,616.36 23,040,213 109,347
0.48%
ALBK 27-Dec-18 44.60 1.00 2.29% 44.80
42.00
43.54 4,785,000
435
2,083.39 4,169,000 1,518,000
57.26%
GAIL 31-Jan-19 341.50 7.50 2.25% 342.20
341.30
341.66 8,001
3
27.34 88,011 5,334
6.45%
TATAMTRDVR 31-Jan-19 101.35 2.15 2.17% 101.35
101.35
101.35 3,800
1
3.85 79,800 0
0.00%
KOTAKBANK 31-Jan-19 1,175.70 24.75 2.15% 1,175.70
1,175.70
1175.70 800
1
9.41 3,200 0
0.00%
CHOLAFIN 27-Dec-18 1,264.00 26.35 2.13% 1,308.00
1,241.90
1279.57 42,000
84
537.42 37,000 14,500
64.44%
PFC 31-Jan-19 101.40 1.90 1.91% 101.40
101.40
101.40 6,200
1
6.29 93,000 0
0.00%
SHREECEM 27-Dec-18 16,149.95 262.80 1.65% 16,150.00
16,110.00
16142.09 2,450
49
395.48 2,950 1,800
156.52%
KSCL 29-Nov-18 502.50 7.90 1.60% 516.85
492.10
506.40 981,000
654
4,967.78 1,129,500 -67,500
-5.64%
RAMCOCEM 27-Dec-18 628.00 9.85 1.59% 632.50
628.00
632.32 10,400
13
65.76 16,800 8,800
110.00%
ITC 31-Jan-19 288.95 4.50 1.58% 288.95
287.50
287.98 7,200
3
20.73 26,400 -4,800
-15.38%
CASTROLIND 29-Nov-18 151.05 2.20 1.48% 152.85
148.60
151.00 1,811,600
647
2,735.52 7,879,200 22,400
0.29%
CASTROLIND 27-Dec-18 151.00 2.15 1.44% 152.35
149.25
151.03 448,000
160
676.61 705,600 168,000
31.25%
OIL 31-Jan-19 201.05 2.55 1.28% 201.05
201.05
201.05 3,399
1
6.83 33,990 -3,399
-9.09%
INDUSINDBK 29-Nov-18 1,555.80 19.15 1.25% 1,569.75
1,521.25
1559.27 3,147,600
10,492
49,079.58 5,685,900 134,700
2.43%
TATAPOWER 29-Nov-18 78.30 0.90 1.16% 78.75
76.60
77.80 23,571,000
2,619
18,338.24 48,996,000 -414,000
-0.84%
MGL 29-Nov-18 860.90 9.70 1.14% 863.50
849.70
856.66 418,800
698
3,587.69 1,384,800 12,000
0.87%
ADANIPORTS 27-Dec-18 356.35 3.95 1.12% 358.50
351.40
356.22 377,500
151
1,344.73 767,500 12,500
1.66%
INDUSINDBK 27-Dec-18 1,558.00 17.05 1.11% 1,573.35
1,540.00
1564.22 165,900
553
2,595.04 437,100 50,700
13.12%
RELINFRA 29-Nov-18 357.50 3.80 1.07% 361.40
350.05
356.32 9,406,800
7,236
33,518.31 6,831,500 150,800
2.26%
OIL 29-Nov-18 200.95 2.10 1.06% 203.75
199.00
201.69 2,967,327
873
5,984.80 3,769,491 292,314
8.41%
PIDILITIND 27-Dec-18 1,123.00 11.60 1.04% 1,132.15
1,107.65
1125.10 138,000
276
1,552.64 244,500 81,500
50.00%
ADANIPORTS 29-Nov-18 354.60 3.65 1.04% 357.40
349.25
354.61 11,352,500
4,541
40,257.10 18,417,500 1,465,000
8.64%
CONCOR 27-Dec-18 676.80 6.80 1.01% 686.20
676.15
679.78 8,750
7
59.48 35,000 5,000
16.67%
BAJAJ-AUTO 31-Jan-19 2,712.85 26.85 1.00% 2,712.85
2,712.85
2712.85 250
1
6.78 750 250
50.00%
RELINFRA 27-Dec-18 358.95 3.55 1.00% 362.40
353.80
357.70 258,700
199
925.37 455,000 16,900
3.86%
AUROPHARMA 31-Jan-19 789.10 7.70 0.99% 0.00
0.00
798.50 1,000
1
7.99 8,000 0
0.00%
MGL 27-Dec-18 863.60 8.10 0.95% 866.00
858.40
859.80 15,000
25
128.97 28,200 13,200
88.00%
TATAELXSI 31-Jan-19 1,005.00 9.00 0.90% 1,005.00
1,005.00
1005.00 800
2
8.04 1,600 0
0.00%
UBL 31-Jan-19 1,327.00 11.25 0.86% 1,327.00
1,327.00
1327.00 700
1
9.29 1,400 700
100.00%
JUBLFOOD 31-Jan-19 1,220.00 10.10 0.83% 1,232.00
1,220.00
1225.31 3,000
6
36.76 3,500 1,000
40.00%
TATAPOWER 27-Dec-18 78.55 0.65 0.83% 79.00
77.05
78.18 1,107,000
123
865.45 1,764,000 369,000
26.45%
RAYMOND 29-Nov-18 789.70 6.20 0.79% 793.50
775.00
787.14 1,652,000
2,065
13,003.55 3,813,600 -13,600
-0.36%
OIL 27-Dec-18 198.90 1.50 0.76% 201.75
197.50
200.00 384,087
113
768.17 499,653 135,960
37.38%
CANBK 31-Jan-19 266.00 2.00 0.76% 266.00
266.00
266.00 4,000
2
10.64 34,000 0
0.00%
HINDPETRO 31-Jan-19 248.00 1.85 0.75% 251.60
248.00
249.65 8,400
4
20.97 48,300 4,200
9.52%
PCJEWELLER 27-Dec-18 75.80 0.55 0.73% 75.80
73.15
74.66 81,000
54
60.47 1,237,500 -12,000
-0.96%
BHARATFIN 29-Nov-18 960.50 6.70 0.70% 976.00
951.60
967.45 2,011,000
4,022
19,455.42 6,940,500 30,000
0.43%
DLF 31-Jan-19 176.55 1.15 0.66% 176.75
172.35
174.84 15,600
6
27.28 28,600 5,200
22.22%
PIDILITIND 29-Nov-18 1,123.00 7.15 0.64% 1,133.90
1,109.00
1125.57 1,409,000
2,818
15,859.28 3,507,000 -97,500
-2.70%
BHARATFIN 27-Dec-18 964.70 5.90 0.62% 978.90
963.90
972.10 31,500
63
306.21 152,500 9,000
6.27%
BPCL 31-Jan-19 323.20 1.95 0.61% 330.00
323.20
327.05 39,600
22
129.51 84,600 23,400
38.24%
RAYMOND 27-Dec-18 792.35 4.70 0.60% 795.15
782.05
790.34 65,600
82
518.46 67,200 15,200
29.23%
BAJFINANCE 29-Nov-18 2,382.95 13.25 0.56% 2,397.00
2,349.60
2378.31 3,577,250
14,309
85,078.09 6,584,750 159,250
2.48%
PETRONET 31-Jan-19 218.35 1.10 0.51% 218.35
218.35
218.35 3,000
1
6.55 63,000 0
0.00%
KAJARIACER 27-Dec-18 449.45 2.15 0.48% 451.15
444.40
448.40 43,000
43
192.81 52,000 10,000
23.81%
DLF 29-Nov-18 174.10 0.80 0.46% 175.60
170.60
173.33 15,352,500
6,141
26,610.49 26,850,000 -985,000
-3.54%
BAJFINANCE 31-Jan-19 2,400.00 10.95 0.46% 2,411.45
2,388.60
2399.76 5,000
20
119.99 8,000 1,250
18.52%
CONCOR 29-Nov-18 676.80 3.00 0.45% 687.65
668.05
679.90 1,452,500
1,162
9,875.55 2,892,500 -66,250
-2.24%
BAJFINANCE 27-Dec-18 2,389.00 10.45 0.44% 2,403.30
2,360.20
2386.88 118,500
474
2,828.45 276,500 10,000
3.75%
DLF 27-Dec-18 174.85 0.60 0.34% 176.25
171.60
174.14 617,500
247
1,075.31 912,500 127,500
16.24%
MOTHERSUMI 31-Jan-19 154.50 0.50 0.32% 154.50
151.40
153.46 8,550
5
13.12 65,550 0
0.00%
GRASIM 31-Jan-19 857.50 2.40 0.28% 859.30
857.50
858.40 1,500
2
12.88 7,500 750
11.11%
CUMMINSIND 29-Nov-18 791.00 2.20 0.28% 806.35
779.45
793.67 693,700
991
5,505.69 1,342,600 -53,200
-3.81%
GODREJIND 27-Dec-18 527.50 1.30 0.25% 535.00
526.25
528.15 58,500
39
308.97 90,000 34,500
62.16%
KAJARIACER 29-Nov-18 447.80 1.10 0.25% 450.00
440.50
446.19 579,000
579
2,583.44 1,918,000 -10,000
-0.52%
HDFCBANK 31-Jan-19 2,026.90 4.65 0.23% 2,028.20
2,012.35
2022.38 4,750
19
96.06 7,250 2,250
45.00%
M&M 27-Dec-18 786.55 1.75 0.22% 795.00
780.10
789.97 187,000
187
1,477.24 371,000 23,000
6.61%
ENGINERSIN 29-Nov-18 117.00 0.25 0.21% 118.80
115.35
117.25 2,775,500
793
3,254.27 6,051,500 -192,500
-3.08%
INFRATEL 29-Nov-18 261.20 0.55 0.21% 262.00
258.45
260.35 1,407,600
828
3,664.69 7,466,400 95,200
1.29%
GODREJIND 29-Nov-18 524.15 1.05 0.20% 533.10
518.80
526.51 1,725,000
1,150
9,082.30 2,262,000 46,500
2.10%
ZEEL 27-Dec-18 450.80 0.90 0.20% 453.00
446.35
450.14 170,300
131
766.59 423,800 53,300
14.39%
M&M 29-Nov-18 783.00 1.45 0.19% 792.50
773.50
785.77 5,132,000
5,132
40,325.72 13,972,000 474,000
3.51%
RELINFRA 31-Jan-19 359.00 0.65 0.18% 359.35
358.80
359.03 5,200
4
18.67 55,900 2,600
4.88%
RAMCOCEM 29-Nov-18 628.75 1.10 0.18% 636.75
624.60
632.22 290,400
363
1,835.97 708,000 6,400
0.91%
DALMIABHA 27-Dec-18 2,258.00 3.35 0.15% 2,297.95
2,219.10
2246.15 105,000
350
2,358.46 74,400 56,100
306.56%
HDFCBANK 27-Dec-18 2,021.25 2.80 0.14% 2,022.00
2,003.30
2013.81 311,250
1,245
6,267.98 1,103,000 95,250
9.45%
ZEEL 29-Nov-18 449.00 0.60 0.13% 452.15
442.60
448.20 2,223,000
1,710
9,963.49 11,662,300 80,600
0.70%
DALMIABHA 29-Nov-18 2,260.00 2.60 0.12% 2,295.00
2,201.05
2259.87 337,800
1,126
7,633.84 466,800 50,700
12.18%
COLPAL 27-Dec-18 1,157.25 1.25 0.11% 1,171.00
1,154.70
1163.62 16,800
24
195.49 26,600 7,700
40.74%
CHOLAFIN 29-Nov-18 1,255.05 1.25 0.10% 1,308.90
1,230.10
1276.36 831,500
1,663
10,612.93 637,500 -10,000
-1.54%
INFRATEL 27-Dec-18 261.80 0.25 0.10% 262.90
259.80
261.35 68,000
40
177.72 129,200 17,000
15.15%
TATAELXSI 27-Dec-18 991.00 0.70 0.07% 1,010.00
974.70
997.31 51,600
129
514.61 97,200 26,800
38.07%
KOTAKBANK 27-Dec-18 1,175.80 0.65 0.06% 1,180.00
1,165.00
1173.31 426,400
533
5,002.99 1,622,400 244,000
17.70%
MRF 27-Dec-18 66,572.05 29.85 0.04% 66,572.05
66,249.50
66420.90 90
9
59.78 470 50
11.90%
COLPAL 29-Nov-18 1,153.00 0.50 0.04% 1,168.20
1,150.20
1160.48 1,086,400
1,552
12,607.45 1,745,100 -36,400
-2.04%
HDFCBANK 29-Nov-18 2,015.00 0.60 0.03% 2,018.25
1,998.60
2011.77 3,679,750
14,719
74,028.11 13,482,500 -90,250
-0.66%
TATAELXSI 29-Nov-18 986.00 0.20 0.02% 1,008.50
967.80
994.85 1,334,400
3,336
13,275.28 1,512,400 -38,000
-2.45%
REPCOHOME 29-Nov-18 391.95 0.05 0.01% 398.00
373.45
388.36 1,029,600
1,144
3,998.55 705,600 90,900
14.79%
Sections
Follow us on
Available On