English
Specials
Upgrade
Moneycontrol Be a PRO
Moneycontrol PRO
Get App Open
In App
Open App
YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
Dec 05, 15:29
in for
Symbol Expiry
Date		 Last
Price		 Change Chge
%		 High
Low		 Average
Price		 Vol - Shares
Contracts 		Value
(Rs. Lakh)		 Open
Interest		 Open Int Chg
BHEL 29-Dec-22 88.35 -3.15 -3.44% 92.10
87.55		 88.76 64,333,500
6,127		 57,102.41 93,429,000 -2,005,500
-2.10%
BHEL 25-Jan-23 89.00 -2.90 -3.16% 92.55
88.30		 89.22 5,460,000
520		 4,871.41 4,620,000 -514,500
-10.02%
MIDCPNIFTY 27-Dec-22 7,256.50 -224.45 -3.00% 7,256.50
7,256.50		 7,256.50 75
0		 5.44 150 0
0.00%
BHEL 23-Feb-23 89.45 -2.60 -2.82% 92.95
88.90		 90.19 514,500
49		 464.03 651,000 115,500
21.57%
DALBHARAT 29-Dec-22 1,894.00 -54.60 -2.80% 1,957.40
1,890.25		 1,913.94 610,500
1,221		 11,684.60 1,278,000 11,500
0.91%
DALBHARAT 25-Jan-23 1,903.50 -54.00 -2.76% 1,948.00
1,903.50		 1,922.36 10,000
20		 192.24 13,500 2,000
17.39%
TVSMOTOR 29-Dec-22 1,022.00 -27.30 -2.60% 1,050.85
1,015.20		 1,024.82 3,962,700
5,661		 40,610.54 7,268,100 -23,800
-0.33%
HINDPETRO 23-Feb-23 234.10 -6.10 -2.54% 237.00
234.10		 235.01 10,800
4		 25.38 13,500 10,800
400.00%
TVSMOTOR 25-Jan-23 1,025.00 -26.65 -2.53% 1,052.45
1,018.00		 1,025.15 128,800
184		 1,320.39 140,700 25,900
22.56%
HINDPETRO 25-Jan-23 233.00 -6.05 -2.53% 238.90
233.00		 235.68 189,000
70		 445.44 413,100 35,100
9.29%
HINDPETRO 29-Dec-22 231.60 -5.75 -2.42% 237.85
231.30		 233.96 3,928,500
1,455		 9,191.12 22,493,700 1,028,700
4.79%
PERSISTENT 29-Dec-22 4,285.05 -96.35 -2.20% 4,358.55
4,252.00		 4,286.87 367,200
2,448		 15,741.39 452,850 -70,500
-13.47%
PERSISTENT 25-Jan-23 4,275.70 -90.25 -2.07% 4,348.15
4,250.00		 4,284.82 27,825
186		 1,192.25 50,225 875
1.77%
MGL 23-Feb-23 908.50 -17.50 -1.89% 908.50
908.50		 908.50 800
1		 7.27 6,400 800
14.29%
GUJGASLTD 25-Jan-23 511.25 -9.80 -1.88% 521.20
507.00		 510.67 167,500
134		 855.37 135,000 -20,000
-12.90%
LTIM 23-Feb-23 5,055.00 -95.00 -1.84% 5,083.95
5,051.95		 5,062.55 2,100
14		 106.31 4,200 4,200
0.00%
GUJGASLTD 29-Dec-22 510.10 -9.55 -1.84% 520.50
505.55		 509.90 2,647,500
2,118		 13,499.60 4,858,750 -261,250
-5.10%
IDEA 29-Dec-22 8.25 -0.15 -1.79% 8.40
8.25		 8.31 30,800,000
440		 2,559.48 509,740,000 -2,240,000
-0.44%
OFSS 25-Jan-23 3,206.95 -56.95 -1.74% 3,243.90
3,206.95		 3,218.75 2,400
12		 77.25 10,000 2,000
25.00%
APOLLOHOSP 29-Dec-22 4,811.10 -84.60 -1.73% 4,931.15
4,805.00		 4,851.29 529,500
4,236		 25,687.58 1,390,750 23,000
1.68%
LTIM 29-Dec-22 5,018.90 -87.85 -1.72% 5,127.65
5,011.00		 5,041.23 251,400
1,676		 12,673.65 1,528,050 1,528,050
0.00%
APOLLOHOSP 25-Jan-23 4,844.00 -80.65 -1.64% 4,950.00
4,834.80		 4,872.74 17,875
143		 871.00 29,125 2,875
10.95%
METROPOLIS 29-Dec-22 1,463.50 -24.30 -1.63% 1,493.00
1,456.35		 1,470.41 194,100
647		 2,854.07 811,500 1,200
0.15%
LTIM 25-Jan-23 5,035.25 -83.40 -1.63% 5,115.00
5,027.55		 5,047.84 19,500
130		 984.33 73,350 73,350
0.00%
METROPOLIS 23-Feb-23 1,475.30 -24.05 -1.60% 1,475.30
1,475.30		 1,475.30 400
1		 5.90 2,000 400
25.00%
BIOCON 25-Jan-23 283.50 -4.50 -1.56% 288.65
283.00		 285.17 190,900
83		 544.39 545,100 80,500
17.33%
OFSS 29-Dec-22 3,195.00 -49.95 -1.54% 3,260.30
3,178.65		 3,203.88 199,200
996		 6,382.13 635,800 10,200
1.63%
IGL 23-Feb-23 438.50 -6.85 -1.54% 446.00
434.00		 437.67 15,125
11		 66.20 23,375 2,750
13.33%
BALRAMCHIN 23-Feb-23 389.50 -6.05 -1.53% 395.30
388.00		 391.60 9,600
6		 37.59 19,200 1,600
9.09%
TATACONSUM 23-Feb-23 816.25 -12.65 -1.53% 816.25
806.05		 812.53 2,700
3		 21.94 5,400 900
20.00%
GUJGASLTD 23-Feb-23 512.10 -7.90 -1.52% 518.00
510.00		 512.44 15,000
12		 76.87 18,750 8,750
87.50%
BIOCON 29-Dec-22 281.60 -4.30 -1.50% 287.25
280.75		 283.27 5,308,400
2,308		 15,037.10 21,001,300 1,014,300
5.07%
COFORGE 25-Jan-23 4,133.40 -63.05 -1.50% 4,207.50
4,132.30		 4,159.63 23,850
159		 992.07 105,900 4,500
4.44%
INTELLECT 25-Jan-23 468.25 -7.05 -1.48% 475.75
468.10		 471.75 56,000
75		 264.18 219,000 13,000
6.31%
RELIANCE 25-Jan-23 2,722.25 -40.60 -1.47% 2,757.05
2,720.00		 2,734.42 468,750
1,875		 12,817.59 984,500 76,250
8.40%
RELIANCE 29-Dec-22 2,704.00 -40.00 -1.46% 2,736.40
2,700.50		 2,716.02 8,437,750
33,751		 229,170.98 26,800,750 522,000
1.99%
APOLLOHOSP 23-Feb-23 4,873.00 -72.00 -1.46% 4,945.00
4,872.00		 4,898.51 1,375
11		 67.35 1,250 -375
-23.08%
SHREECEM 25-Jan-23 23,629.25 -344.10 -1.44% 23,910.00
23,629.25		 23,749.00 3,125
125		 742.16 6,250 1,525
32.28%
AUROPHARMA 23-Feb-23 475.00 -6.90 -1.43% 477.00
475.00		 475.78 9,000
9		 42.82 29,000 8,000
38.10%
ICICIGI 29-Dec-22 1,227.65 -17.70 -1.42% 1,254.10
1,226.55		 1,236.44 472,175
1,111		 5,838.16 3,796,950 -66,300
-1.72%
BIOCON 23-Feb-23 285.50 -4.10 -1.42% 289.05
285.50		 287.36 32,200
14		 92.53 36,800 13,800
60.00%
TATAMOTORS 29-Dec-22 432.80 -6.20 -1.41% 441.05
431.10		 433.90 14,497,950
10,174		 62,906.61 59,559,300 2,264,325
3.95%
TATAMOTORS 23-Feb-23 438.50 -6.20 -1.39% 443.40
437.50		 439.20 101,175
71		 444.36 250,800 68,400
37.50%
PERSISTENT 23-Feb-23 4,299.15 -60.60 -1.39% 4,315.70
4,264.40		 4,297.56 1,925
11		 82.73 2,800 875
45.45%
ICICIPRULI 29-Dec-22 478.60 -6.70 -1.38% 487.50
474.45		 479.19 3,058,500
2,039		 14,656.03 16,575,000 307,500
1.89%
RELIANCE 23-Feb-23 2,739.50 -38.25 -1.38% 2,771.55
2,738.00		 2,751.61 39,000
156		 1,073.13 53,750 -6,500
-10.79%
TATAMOTORS 25-Jan-23 435.75 -6.00 -1.36% 443.65
434.15		 436.40 917,700
644		 4,004.84 2,288,550 253,650
12.46%
JKCEMENT 29-Dec-22 3,215.05 -43.90 -1.35% 3,275.05
3,192.00		 3,216.25 172,250
689		 5,539.99 538,500 29,250
5.74%
METROPOLIS 25-Jan-23 1,467.00 -19.95 -1.34% 1,486.30
1,460.00		 1,472.49 8,400
28		 123.69 39,600 3,600
10.00%
COLPAL 23-Feb-23 1,628.85 -21.65 -1.31% 1,639.45
1,627.70		 1,633.50 1,400
4		 22.87 3,850 700
22.22%
COLPAL 29-Dec-22 1,610.50 -21.35 -1.31% 1,639.90
1,609.00		 1,619.22 456,050
1,303		 7,384.45 2,133,600 82,600
4.03%
SHREECEM 23-Feb-23 23,440.90 -309.10 -1.30% 23,700.00
23,440.90		 23,570.45 50
2		 11.79 225 0
0.00%
ICICIPRULI 25-Jan-23 481.85 -6.35 -1.30% 486.60
478.50		 481.54 153,000
102		 736.76 454,500 -15,000
-3.19%
COFORGE 29-Dec-22 4,189.00 -55.05 -1.30% 4,256.95
4,181.20		 4,211.88 301,350
2,009		 12,692.50 574,650 -30,000
-4.96%
SHREECEM 29-Dec-22 23,830.50 -310.20 -1.28% 24,102.95
23,810.05		 23,916.18 34,800
1,392		 8,322.83 250,700 -5,725
-2.23%
LTTS 23-Feb-23 4,200.85 -53.50 -1.26% 4,225.00
4,190.00		 4,203.21 1,800
9		 75.66 15,400 600
4.05%
INTELLECT 29-Dec-22 468.55 -5.85 -1.23% 477.00
464.40		 469.96 849,750
1,133		 3,993.49 4,902,750 92,250
1.92%
IDEA 25-Jan-23 8.35 -0.10 -1.18% 8.45
8.30		 8.38 3,500,000
50		 293.30 35,280,000 490,000
1.41%
IDEA 23-Feb-23 8.40 -0.10 -1.18% 8.50
8.40		 8.43 210,000
3		 17.70 910,000 210,000
30.00%
COLPAL 25-Jan-23 1,622.00 -19.20 -1.17% 1,640.90
1,618.90		 1,630.62 7,700
22		 125.56 16,100 -350
-2.13%
ICICIPRULI 23-Feb-23 485.00 -5.65 -1.15% 488.00
485.00		 485.75 10,500
7		 51.00 34,500 6,000
21.05%
ICICIGI 25-Jan-23 1,239.55 -13.95 -1.11% 1,252.00
1,239.55		 1,246.29 6,375
15		 79.45 37,825 0
0.00%
TECHM 29-Dec-22 1,108.40 -12.30 -1.10% 1,126.00
1,105.00		 1,113.29 3,148,800
5,248		 35,055.28 11,632,200 -3,000
-0.03%
TVSMOTOR 23-Feb-23 1,026.00 -11.10 -1.07% 1,044.00
1,016.90		 1,024.06 12,600
18		 129.03 6,300 5,600
800.00%
SBILIFE 25-Jan-23 1,296.45 -13.65 -1.04% 1,305.45
1,296.45		 1,298.70 3,000
4		 38.96 45,000 -750
-1.64%
TITAN 23-Feb-23 2,634.45 -27.55 -1.03% 2,658.55
2,634.45		 2,646.50 750
2		 19.85 2,250 -750
-25.00%
LUPIN 25-Jan-23 779.00 -7.95 -1.01% 784.00
772.45		 776.76 63,750
75		 495.18 204,000 7,650
3.90%
MPHASIS 29-Dec-22 2,153.80 -21.60 -0.99% 2,194.85
2,130.55		 2,151.38 569,100
3,252		 12,243.50 2,174,200 5,950
0.27%
TECHM 25-Jan-23 1,116.85 -11.20 -0.99% 1,145.35
1,113.50		 1,122.13 227,400
379		 2,551.72 475,800 61,800
14.93%
ZEEL 29-Dec-22 270.50 -2.70 -0.99% 273.50
268.60		 270.53 6,969,000
2,323		 18,853.24 88,518,000 126,000
0.14%
AMBUJACEM 25-Jan-23 581.30 -5.80 -0.99% 590.00
580.00		 583.68 374,400
208		 2,185.30 1,589,400 203,400
14.68%
ATUL 29-Dec-22 8,802.20 -86.95 -0.98% 8,966.80
8,776.10		 8,835.08 45,675
609		 4,035.42 111,975 -750
-0.67%
INDUSTOWER 23-Feb-23 203.50 -2.00 -0.97% 204.00
203.50		 203.75 5,600
2		 11.41 14,000 5,600
66.67%
ZEEL 25-Jan-23 272.25 -2.65 -0.96% 274.30
270.80		 272.50 288,000
96		 784.80 1,152,000 9,000
0.79%
AMBUJACEM 23-Feb-23 585.10 -5.60 -0.95% 589.40
584.70		 587.28 27,000
15		 158.57 36,000 21,600
150.00%
TECHM 23-Feb-23 1,124.75 -10.70 -0.94% 1,136.05
1,124.00		 1,129.12 24,600
41		 277.76 38,400 12,600
48.84%
LTTS 25-Jan-23 4,218.50 -39.85 -0.94% 4,264.65
4,196.65		 4,217.23 28,000
140		 1,180.82 138,200 5,200
3.91%
HDFCAMC 29-Dec-22 2,190.45 -20.65 -0.93% 2,218.80
2,187.10		 2,200.72 234,300
781		 5,156.29 1,334,400 -7,500
-0.56%
LUPIN 29-Dec-22 774.50 -7.30 -0.93% 783.85
767.00		 772.59 1,675,350
1,971		 12,943.59 6,187,150 -158,950
-2.50%
AMBUJACEM 29-Dec-22 577.55 -5.35 -0.92% 586.60
575.45		 579.63 9,556,200
5,309		 55,390.60 79,900,200 1,834,200
2.35%
BHARATFORG 29-Dec-22 853.05 -7.90 -0.92% 864.55
851.10		 856.06 1,313,000
1,313		 11,240.07 7,058,000 -222,000
-3.05%
MPHASIS 25-Jan-23 2,165.00 -20.00 -0.92% 2,186.25
2,143.80		 2,163.99 52,250
299		 1,130.68 113,575 4,400
4.03%
BPCL 29-Dec-22 340.60 -3.00 -0.87% 344.65
340.15		 341.98 2,694,600
1,497		 9,214.99 18,048,600 -358,200
-1.95%
LAURUSLABS 23-Feb-23 428.95 -3.75 -0.87% 428.95
428.50		 428.72 2,200
2		 9.43 79,200 1,100
1.41%
HDFCAMC 23-Feb-23 2,211.75 -19.25 -0.86% 2,221.00
2,211.00		 2,215.46 1,500
5		 33.23 7,200 300
4.35%
CONCOR 29-Dec-22 778.85 -6.70 -0.85% 792.00
777.45		 783.33 1,892,000
1,892		 14,820.60 8,201,000 -72,000
-0.87%
AUROPHARMA 29-Dec-22 469.80 -3.95 -0.83% 476.50
468.55		 471.30 1,481,000
1,481		 6,979.95 13,944,000 180,000
1.31%
ZEEL 23-Feb-23 274.40 -2.25 -0.81% 274.95
274.40		 274.78 12,000
4		 32.97 39,000 0
0.00%
BRITANNIA 29-Dec-22 4,418.00 -36.15 -0.81% 4,459.70
4,392.50		 4,415.71 352,600
1,763		 15,569.79 1,285,000 -79,000
-5.79%
JKCEMENT 25-Jan-23 3,227.35 -26.25 -0.81% 3,234.65
3,200.00		 3,222.00 16,750
67		 539.68 10,250 -4,250
-29.31%
LTTS 29-Dec-22 4,262.00 -34.20 -0.80% 4,345.60
4,230.00		 4,255.63 422,000
2,110		 17,958.76 810,400 -17,400
-2.10%
TORNTPHARM 25-Jan-23 1,632.85 -12.95 -0.79% 1,632.85
1,632.85		 1,632.85 1,000
2		 16.33 7,500 -500
-6.25%
CONCOR 25-Jan-23 784.85 -6.15 -0.78% 794.25
783.25		 788.50 53,000
53		 417.91 98,000 12,000
13.95%
ULTRACEMCO 23-Feb-23 7,326.00 -57.35 -0.78% 7,350.00
7,301.05		 7,328.79 700
7		 51.30 2,800 200
7.69%
BALRAMCHIN 25-Jan-23 389.55 -3.00 -0.76% 394.05
386.85		 390.72 65,600
41		 256.31 377,600 9,600
2.61%
HDFCAMC 25-Jan-23 2,205.15 -16.95 -0.76% 2,224.00
2,205.00		 2,211.74 10,200
34		 225.60 63,900 0
0.00%
LAURUSLABS 29-Dec-22 423.70 -3.20 -0.75% 429.00
421.40		 423.99 1,278,000
1,420		 5,418.59 8,406,000 -20,700
-0.25%
IGL 29-Dec-22 437.80 -3.30 -0.75% 442.00
428.25		 434.98 4,555,375
3,313		 19,814.97 8,805,500 -380,875
-4.15%
DRREDDY 29-Dec-22 4,502.00 -33.25 -0.73% 4,559.40
4,484.05		 4,511.61 354,500
2,836		 15,993.66 1,753,000 14,000
0.81%
BALRAMCHIN 29-Dec-22 387.00 -2.85 -0.73% 391.75
383.55		 388.22 2,144,000
1,340		 8,323.44 8,360,000 52,800
0.64%
MCDOWELL-N 23-Feb-23 946.45 -6.95 -0.73% 947.00
940.00		 943.62 2,500
4		 23.59 5,625 -625
-10.00%
BRITANNIA 25-Jan-23 4,442.00 -32.30 -0.72% 4,473.00
4,416.45		 4,442.55 25,200
126		 1,119.52 47,600 400
0.85%
DABUR 25-Jan-23 593.80 -4.30 -0.72% 595.15
591.10		 594.11 80,000
64		 475.29 171,250 12,500
7.87%
MCDOWELL-N 29-Dec-22 934.40 -6.75 -0.72% 942.30
928.90		 934.28 1,633,750
2,614		 15,263.80 16,906,250 -198,125
-1.16%
BPCL 25-Jan-23 343.15 -2.45 -0.71% 346.50
342.35		 343.99 84,600
47		 291.02 558,000 -3,600
-0.64%
M&M 23-Feb-23 1,282.00 -9.10 -0.70% 1,288.10
1,280.05		 1,282.71 7,700
11		 98.77 19,600 3,500
21.74%
AUROPHARMA 25-Jan-23 473.40 -3.35 -0.70% 479.65
472.00		 474.38 174,000
174		 825.42 444,000 54,000
13.85%
MARICO 29-Dec-22 504.55 -3.55 -0.70% 511.20
504.05		 505.52 1,164,000
970		 5,884.25 8,797,200 319,200
3.77%
DRREDDY 25-Jan-23 4,519.75 -31.70 -0.70% 4,574.55
4,401.00		 4,518.07 21,500
172		 971.39 45,750 8,500
22.82%
SBICARD 29-Dec-22 836.90 -5.85 -0.69% 845.85
835.85		 839.55 1,196,000
1,495		 10,041.02 5,409,600 -152,000
-2.73%
MCDOWELL-N 25-Jan-23 940.25 -6.55 -0.69% 946.70
936.30		 940.14 106,875
171		 1,004.77 240,625 53,125
28.33%
SBICARD 23-Feb-23 850.00 -5.75 -0.67% 850.00
850.00		 850.00 800
1		 6.80 7,200 800
12.50%
ULTRACEMCO 29-Dec-22 7,238.15 -48.60 -0.67% 7,337.90
7,208.00		 7,251.25 423,900
4,239		 30,738.05 1,834,200 -16,300
-0.88%
IPCALAB 25-Jan-23 872.75 -5.80 -0.66% 874.40
872.00		 872.89 3,250
5		 28.37 27,950 0
0.00%
IGL 25-Jan-23 440.45 -2.90 -0.65% 443.65
431.00		 436.18 231,000
168		 1,007.58 235,125 46,750
24.82%
MARICO 23-Feb-23 507.90 -3.30 -0.65% 507.90
507.50		 507.70 2,400
2		 12.18 13,200 2,400
22.22%
PFC 29-Dec-22 139.20 -0.90 -0.64% 141.70
139.05		 140.11 10,360,200
1,671		 14,515.68 46,208,600 713,000
1.57%
PFC 25-Jan-23 139.95 -0.90 -0.64% 142.25
139.95		 140.92 341,000
55		 480.54 663,400 -55,800
-7.76%
BHARATFORG 23-Feb-23 856.95 -5.50 -0.64% 856.95
856.95		 856.95 1,000
1		 8.57 6,000 0
0.00%
BHARATFORG 25-Jan-23 857.00 -5.45 -0.63% 864.95
853.75		 858.37 26,000
26		 223.18 99,000 4,000
4.21%
IPCALAB 29-Dec-22 869.70 -5.40 -0.62% 877.00
867.35		 870.10 215,800
332		 1,877.68 1,780,350 0
0.00%
DABUR 29-Dec-22 590.25 -3.65 -0.61% 595.85
586.20		 589.44 2,962,500
2,370		 17,462.16 10,990,000 -278,750
-2.47%
DIVISLAB 23-Feb-23 3,418.00 -20.90 -0.61% 3,421.45
3,415.00		 3,418.01 900
6		 30.76 7,500 600
8.70%
GLENMARK 23-Feb-23 441.60 -2.70 -0.61% 441.60
441.60		 441.60 1,450
1		 6.40 5,800 0
0.00%
ABBOTINDIA 25-Jan-23 20,300.00 -122.50 -0.60% 20,422.50
20,290.55		 20,315.11 360
9		 73.13 920 160
21.05%
SBICARD 25-Jan-23 843.60 -5.05 -0.60% 848.10
841.05		 845.37 70,400
88		 595.14 160,000 13,600
9.29%
LALPATHLAB 25-Jan-23 2,437.35 -14.45 -0.59% 2,468.85
2,428.90		 2,443.00 34,000
136		 830.62 46,000 6,750
17.20%
MARICO 25-Jan-23 508.20 -2.95 -0.58% 510.30
507.40		 508.57 22,800
19		 115.95 210,000 7,200
3.55%
BRITANNIA 23-Feb-23 4,458.15 -25.55 -0.57% 4,463.00
4,435.00		 4,448.06 4,200
21		 186.82 5,000 -400
-7.41%
BSOFT 29-Dec-22 332.35 -1.90 -0.57% 336.70
331.25		 333.76 2,849,600
2,192		 9,510.82 8,021,000 -91,000
-1.12%
SYNGENE 25-Jan-23 607.45 -3.45 -0.56% 609.00
607.45		 608.45 5,000
5		 30.42 52,000 -2,000
-3.70%
ABFRL 25-Jan-23 319.50 -1.75 -0.54% 320.15
317.35		 318.83 65,000
25		 207.24 286,000 5,200
1.85%
WHIRLPOOL 25-Jan-23 1,550.15 -8.35 -0.54% 1,571.15
1,550.00		 1,558.15 9,450
27		 147.25 18,200 3,150
20.93%
MRF 23-Feb-23 94,399.00 -501.00 -0.53% 94,399.00
94,399.00		 94,399.00 30
3		 28.32 200 0
0.00%
MPHASIS 23-Feb-23 2,180.60 -11.40 -0.52% 2,190.30
2,180.60		 2,186.60 1,100
4		 24.05 3,850 275
7.69%
WHIRLPOOL 29-Dec-22 1,540.30 -8.00 -0.52% 1,563.40
1,533.00		 1,547.24 195,650
559		 3,027.18 800,100 -22,400
-2.72%
M&M 25-Jan-23 1,277.55 -6.60 -0.51% 1,285.05
1,271.65		 1,277.01 107,800
154		 1,376.62 210,000 11,200
5.63%
INDUSTOWER 29-Dec-22 203.30 -1.05 -0.51% 204.90
202.00		 202.97 1,582,000
565		 3,210.99 13,056,400 268,800
2.10%
BAJAJFINSV 29-Dec-22 1,647.10 -8.45 -0.51% 1,667.95
1,643.35		 1,651.58 1,895,000
3,790		 31,297.44 8,881,500 69,500
0.79%
NAVINFLUOR 29-Dec-22 4,429.40 -22.45 -0.50% 4,573.50
4,394.25		 4,492.20 585,450
2,602		 26,299.58 445,050 100,350
29.11%
TATAPOWER 23-Feb-23 229.15 -1.15 -0.50% 230.30
227.40		 228.50 121,500
36		 277.63 357,750 81,000
29.27%
SBILIFE 29-Dec-22 1,294.70 -6.40 -0.49% 1,303.50
1,284.00		 1,292.25 929,250
1,239		 12,008.23 5,205,750 -90,000
-1.70%
ZYDUSLIFE 25-Jan-23 418.65 -2.05 -0.49% 421.40
416.80		 418.98 45,000
25		 188.54 248,400 9,000
3.76%
MGL 29-Dec-22 910.20 -4.45 -0.49% 916.55
903.10		 908.68 728,800
911		 6,622.46 2,694,400 -96,800
-3.47%
ULTRACEMCO 25-Jan-23 7,298.15 -35.00 -0.48% 7,383.55
7,254.00		 7,298.11 11,800
118		 861.18 22,600 -1,000
-4.24%
ABFRL 29-Dec-22 317.75 -1.50 -0.47% 321.95
315.00		 317.31 2,074,800
798		 6,583.55 12,578,800 2,600
0.02%
BAJAJFINSV 25-Jan-23 1,658.90 -7.70 -0.46% 1,675.00
1,655.00		 1,662.84 64,000
128		 1,064.22 286,500 14,500
5.33%
NESTLEIND 25-Jan-23 19,953.35 -90.95 -0.45% 20,023.00
19,843.65		 19,905.12 480
12		 95.54 3,320 80
2.47%
ZYDUSLIFE 29-Dec-22 415.95 -1.80 -0.43% 419.20
413.50		 416.16 1,110,600
617		 4,621.87 9,302,400 -16,200
-0.17%
HONAUT 25-Jan-23 42,698.15 -184.55 -0.43% 43,291.15
42,698.15		 42,915.52 60
4		 25.75 315 -15
-4.55%
HCLTECH 25-Jan-23 1,135.00 -4.90 -0.43% 1,145.65
1,134.00		 1,137.29 56,000
80		 636.88 399,000 16,100
4.20%
PIDILITIND 29-Dec-22 2,744.95 -11.85 -0.43% 2,757.35
2,715.05		 2,740.85 494,250
1,977		 13,546.65 2,562,000 -129,750
-4.82%
BHARTIARTL 29-Dec-22 849.50 -3.65 -0.43% 856.10
847.10		 850.48 3,372,500
3,550		 28,682.44 36,608,250 -460,750
-1.24%
TCS 23-Feb-23 3,484.95 -14.70 -0.42% 3,490.00
3,474.00		 3,482.45 5,425
31		 188.92 20,125 3,150
18.56%
OFSS 23-Feb-23 3,270.00 -13.70 -0.42% 3,270.00
3,270.00		 3,270.00 600
3		 19.62 2,800 200
7.69%
INDUSTOWER 25-Jan-23 204.30 -0.85 -0.41% 205.00
203.55		 203.92 100,800
36		 205.55 341,600 50,400
17.31%
NAVINFLUOR 25-Jan-23 4,440.40 -18.35 -0.41% 4,570.00
4,422.00		 4,501.95 12,600
56		 567.25 7,650 4,050
112.50%
LALPATHLAB 29-Dec-22 2,475.00 -10.00 -0.40% 2,505.60
2,461.60		 2,482.48 229,000
916		 5,684.88 839,750 250
0.03%
PFC 23-Feb-23 140.65 -0.55 -0.39% 141.90
140.65		 141.34 37,200
6		 52.58 105,400 12,400
13.33%
M&M 29-Dec-22 1,270.15 -4.95 -0.39% 1,278.45
1,262.35		 1,268.79 2,884,700
4,121		 36,600.79 11,228,000 -237,300
-2.07%
EXIDEIND 23-Feb-23 192.50 -0.75 -0.39% 192.50
192.50		 192.50 3,600
1		 6.93 43,200 3,600
9.09%
TCS 25-Jan-23 3,462.45 -13.25 -0.38% 3,485.60
3,448.70		 3,459.76 57,050
380		 1,973.79 284,200 12,600
4.64%
INDIACEM 25-Jan-23 251.10 -0.95 -0.38% 254.20
250.00		 251.80 98,600
34		 248.27 345,100 14,500
4.39%
HCLTECH 29-Dec-22 1,136.65 -4.30 -0.38% 1,150.00
1,131.10		 1,138.70 2,632,700
3,761		 29,978.55 10,339,700 -106,400
-1.02%
MARUTI 29-Dec-22 8,850.85 -32.35 -0.36% 8,907.20
8,824.00		 8,860.23 645,600
6,456		 57,201.64 3,260,800 137,400
4.40%
MGL 25-Jan-23 917.15 -3.35 -0.36% 917.15
910.05		 912.44 8,000
10		 73.00 47,200 2,400
5.36%
BATAINDIA 23-Feb-23 1,766.55 -6.40 -0.36% 1,769.55
1,766.55		 1,768.55 825
3		 14.59 2,750 275
11.11%
BHARTIARTL 25-Jan-23 854.50 -3.05 -0.36% 860.00
853.00		 856.03 127,300
134		 1,089.73 281,200 64,600
29.82%
ATUL 25-Jan-23 8,855.65 -31.30 -0.35% 8,955.05
8,839.05		 8,896.05 750
10		 66.72 1,125 150
15.38%
HDFCLIFE 23-Feb-23 600.35 -2.10 -0.35% 603.70
598.40		 600.96 6,600
6		 39.66 14,300 0
0.00%
BSOFT 25-Jan-23 334.75 -1.15 -0.34% 338.90
333.85		 336.03 214,000
165		 719.10 446,000 34,000
8.25%
MARUTI 25-Jan-23 8,914.15 -30.55 -0.34% 8,969.60
8,892.90		 8,923.77 38,600
386		 3,444.58 73,300 20,200
38.04%
ABB 29-Dec-22 2,990.25 -10.20 -0.34% 3,021.00
2,962.05		 2,995.64 289,500
1,158		 8,672.38 1,927,500 -750
-0.04%
HONAUT 29-Dec-22 42,550.00 -141.90 -0.33% 43,219.00
42,320.00		 42,673.40 5,550
370		 2,368.37 33,495 240
0.72%
AARTIIND 25-Jan-23 678.00 -2.25 -0.33% 684.70
676.85		 679.38 59,500
70		 404.23 221,850 16,150
7.85%
BAJFINANCE 25-Jan-23 6,757.00 -21.90 -0.32% 6,799.60
6,735.20		 6,768.76 34,375
275		 2,326.76 160,875 13,625
9.25%
GODREJCP 29-Dec-22 884.75 -2.75 -0.31% 890.95
880.75		 884.93 1,400,000
1,400		 12,389.02 5,312,000 -239,000
-4.31%
ITC 29-Dec-22 338.65 -1.05 -0.31% 340.95
336.60		 338.31 9,371,200
5,857		 31,703.71 78,878,400 336,000
0.43%
DABUR 23-Feb-23 598.00 -1.85 -0.31% 600.00
593.40		 596.64 6,250
5		 37.29 28,750 3,750
15.00%
INDIACEM 29-Dec-22 249.60 -0.75 -0.30% 252.80
247.40		 250.41 3,326,300
1,147		 8,329.39 16,965,000 -40,600
-0.24%
DIVISLAB 25-Jan-23 3,404.00 -10.20 -0.30% 3,425.00
3,390.45		 3,404.91 24,150
161		 822.29 129,150 4,500
3.61%
BAJAJFINSV 23-Feb-23 1,670.05 -4.95 -0.30% 1,677.00
1,669.00		 1,671.75 12,500
25		 208.97 23,000 -500
-2.13%
BAJFINANCE 29-Dec-22 6,714.00 -19.70 -0.29% 6,755.70
6,687.15		 6,720.87 1,014,125
8,113		 68,158.02 5,922,875 319,250
5.70%
ALKEM 25-Jan-23 3,125.90 -9.10 -0.29% 3,137.50
3,121.05		 3,125.54 2,600
13		 81.26 5,600 1,600
40.00%
TCS 29-Dec-22 3,448.10 -9.95 -0.29% 3,460.30
3,430.05		 3,443.29 1,398,450
9,323		 48,152.69 8,599,050 -157,650
-1.80%
TORNTPHARM 29-Dec-22 1,629.95 -4.70 -0.29% 1,641.55
1,617.60		 1,626.25 262,500
525		 4,268.91 1,568,000 -4,500
-0.29%
DIVISLAB 29-Dec-22 3,383.95 -9.75 -0.29% 3,405.00
3,371.00		 3,383.09 300,450
2,003		 10,164.49 2,727,600 -22,950
-0.83%
TATAPOWER 29-Dec-22 226.50 -0.65 -0.29% 227.60
224.05		 225.70 12,453,750
3,690		 28,108.11 100,342,125 1,917,000
1.95%
BAJAJ-AUTO 29-Dec-22 3,678.20 -10.15 -0.28% 3,698.35
3,668.00		 3,677.20 278,750
1,115		 10,250.20 1,180,750 19,250
1.66%
PAGEIND 25-Jan-23 48,089.30 -130.70 -0.27% 48,489.65
47,897.25		 48,164.92 195
13		 93.92 825 135
19.57%
AXISBANK 29-Dec-22 906.10 -2.40 -0.26% 912.75
904.60		 907.33 6,583,200
5,486		 59,731.35 39,123,600 -81,600
-0.21%
ABBOTINDIA 29-Dec-22 20,279.35 -53.05 -0.26% 20,426.90
20,074.70		 20,235.10 14,520
363		 2,938.14 40,680 -680
-1.64%
NESTLEIND 29-Dec-22 19,867.50 -50.05 -0.25% 19,989.95
19,717.15		 19,808.43 83,200
2,080		 16,480.61 272,040 -15,840
-5.50%
PIIND 25-Jan-23 3,511.35 -8.70 -0.25% 3,552.10
3,511.35		 3,529.36 1,000
4		 35.29 10,500 -250
-2.33%
PAGEIND 29-Dec-22 47,800.00 -117.45 -0.25% 48,270.00
47,437.05		 47,818.26 9,930
662		 4,748.35 92,640 165
0.18%
LAURUSLABS 25-Jan-23 427.50 -1.00 -0.23% 431.45
424.05		 426.33 140,800
156		 600.27 508,200 -1,100
-0.22%
BSOFT 23-Feb-23 336.75 -0.75 -0.22% 342.60
336.40		 339.25 46,000
23		 156.06 44,000 8,000
22.22%
AARTIIND 29-Dec-22 677.45 -1.50 -0.22% 683.50
674.35		 678.05 680,000
800		 4,610.74 2,763,350 141,100
5.38%
GAIL 23-Feb-23 95.00 -0.20 -0.21% 95.20
94.85		 95.01 36,600
4		 34.77 393,450 18,300
4.88%
IRCTC 23-Feb-23 726.50 -1.50 -0.21% 730.05
722.25		 725.22 30,625
35		 222.10 112,875 16,625
17.27%
SYNGENE 29-Dec-22 605.50 -1.25 -0.21% 610.15
602.10		 605.58 316,000
316		 1,913.63 1,733,000 -21,000
-1.20%
ITC 25-Jan-23 341.35 -0.70 -0.20% 343.35
339.10		 340.56 668,800
418		 2,277.67 2,361,600 228,800
10.73%
INFY 29-Dec-22 1,648.00 -3.25 -0.20% 1,656.50
1,636.00		 1,645.70 4,497,300
14,991		 74,012.07 24,408,300 -478,800
-1.92%
HDFCLIFE 29-Dec-22 593.40 -1.15 -0.19% 597.20
589.35		 593.22 1,896,400
1,724		 11,249.82 12,772,100 -40,700
-0.32%
TORNTPOWER 29-Dec-22 551.20 -1.05 -0.19% 555.50
545.00		 549.29 672,000
448		 3,691.23 2,982,000 -46,500
-1.54%
TITAN 29-Dec-22 2,633.95 -4.80 -0.18% 2,647.80
2,608.10		 2,626.61 914,250
2,438		 24,013.78 5,807,625 -29,625
-0.51%
BALKRISIND 23-Feb-23 2,093.25 -3.75 -0.18% 2,098.10
2,090.00		 2,095.07 1,800
6		 37.71 2,400 1,200
100.00%
DIXON 29-Dec-22 4,400.00 -7.85 -0.18% 4,430.00
4,368.10		 4,401.36 93,625
749		 4,120.77 506,875 3,875
0.77%
TATAPOWER 25-Jan-23 228.25 -0.40 -0.17% 229.00
225.75		 227.07 958,500
284		 2,176.47 2,993,625 320,625
11.99%
BAJAJ-AUTO 25-Jan-23 3,700.00 -6.30 -0.17% 3,704.20
3,690.00		 3,695.65 6,000
24		 221.74 27,750 2,750
11.00%
WIPRO 25-Jan-23 416.75 -0.70 -0.17% 419.55
415.75		 417.43 769,500
770		 3,212.12 2,721,000 181,500
7.15%
GNFC 23-Feb-23 609.00 -1.00 -0.16% 617.00
608.70		 611.51 45,500
35		 278.24 46,800 40,300
620.00%
ABB 25-Jan-23 3,014.85 -4.85 -0.16% 3,037.35
3,004.00		 3,017.66 5,500
22		 165.97 37,500 1,500
4.17%
MARUTI 23-Feb-23 8,985.60 -14.45 -0.16% 9,000.00
8,962.25		 8,981.17 1,800
18		 161.66 4,600 900
24.32%
GAIL 29-Dec-22 93.85 -0.15 -0.16% 94.65
93.40		 93.94 14,392,950
1,573		 13,520.74 55,668,600 2,141,100
4.00%
WIPRO 29-Dec-22 415.00 -0.65 -0.16% 417.70
413.75		 415.33 6,111,000
6,111		 25,380.82 36,920,000 -1,177,000
-3.09%
AARTIIND 23-Feb-23 680.00 -1.05 -0.15% 686.20
677.00		 680.52 9,350
11		 63.63 17,850 2,550
16.67%
PIIND 29-Dec-22 3,497.00 -5.35 -0.15% 3,557.40
3,488.80		 3,512.06 265,750
1,063		 9,333.30 1,655,500 -54,000
-3.16%
TITAN 25-Jan-23 2,651.10 -4.00 -0.15% 2,657.00
2,627.00		 2,642.77 31,125
83		 822.56 84,000 6,750
8.74%
LT 23-Feb-23 2,123.85 -3.15 -0.15% 2,132.00
2,112.00		 2,126.53 4,800
16		 102.07 11,100 2,100
23.33%
AXISBANK 25-Jan-23 912.85 -1.25 -0.14% 915.90
910.70		 913.42 117,600
98		 1,074.18 721,200 37,200
5.44%
IRCTC 29-Dec-22 732.70 -1.00 -0.14% 736.00
727.80		 730.93 1,421,875
1,625		 10,392.91 13,958,875 44,625
0.32%
TATACOMM 25-Jan-23 1,337.90 -1.75 -0.13% 1,366.50
1,337.00		 1,350.03 32,000
64		 432.01 40,000 9,000
29.03%
IOC 29-Dec-22 77.35 -0.10 -0.13% 78.15
77.20		 77.60 10,569,000
1,084		 8,201.54 72,930,000 -146,250
-0.20%
INFY 25-Jan-23 1,661.00 -2.00 -0.12% 1,668.00
1,647.35		 1,656.83 384,800
1,283		 6,375.48 1,028,000 101,200
10.92%
HDFCLIFE 25-Jan-23 597.50 -0.70 -0.12% 600.00
593.05		 597.00 61,600
56		 367.75 337,700 6,600
1.99%
IRCTC 25-Jan-23 728.60 -0.85 -0.12% 731.95
724.20		 727.32 136,500
156		 992.79 987,875 25,375
2.64%
TATACOMM 29-Dec-22 1,329.10 -1.50 -0.11% 1,362.70
1,327.70		 1,343.07 1,321,000
2,642		 17,741.95 2,742,500 -23,500
-0.85%
PIDILITIND 25-Jan-23 2,762.30 -3.00 -0.11% 2,768.65
2,728.00		 2,756.39 19,750
79		 544.39 28,500 7,000
32.56%
WIPRO 23-Feb-23 419.80 -0.40 -0.10% 422.35
418.70		 420.70 117,000
78		 492.22 339,000 58,500
20.86%
HEROMOTOCO 29-Dec-22 2,818.10 -2.55 -0.09% 2,834.10
2,795.55		 2,817.91 536,400
1,788		 15,115.27 2,668,800 600
0.02%
ITC 23-Feb-23 339.55 -0.30 -0.09% 340.05
337.30		 338.35 73,600
46		 249.03 569,600 54,400
10.56%
ALKEM 29-Dec-22 3,138.40 -2.40 -0.08% 3,162.30
3,117.20		 3,132.24 65,200
326		 2,042.22 211,400 4,800
2.32%
INFY 23-Feb-23 1,674.00 -1.25 -0.07% 1,677.50
1,660.00		 1,667.84 21,600
54		 360.25 52,800 1,200
2.33%
JKCEMENT 23-Feb-23 3,237.65 -2.35 -0.07% 3,237.65
3,237.65		 3,237.65 250
1		 8.09 500 0
0.00%
GODREJCP 25-Jan-23 892.35 -0.50 -0.06% 895.65
886.75		 890.27 45,000
45		 400.62 95,000 1,000
1.06%
BAJFINANCE 23-Feb-23 6,809.45 -3.80 -0.06% 6,840.00
6,783.00		 6,814.21 2,625
21		 178.87 10,875 1,125
11.54%
TORNTPOWER 25-Jan-23 553.65 -0.30 -0.05% 555.10
550.50		 553.08 4,500
3		 24.89 12,000 -3,000
-20.00%
GAIL 25-Jan-23 94.65 -0.05 -0.05% 95.15
94.05		 94.56 786,900
86		 744.09 2,168,550 192,150
9.72%
SUNPHARMA 25-Jan-23 1,051.15 -0.50 -0.05% 1,054.40
1,046.90		 1,049.68 32,900
47		 345.34 134,400 3,500
2.67%
SUNPHARMA 23-Feb-23 1,052.00 -0.50 -0.05% 1,052.00
1,047.20		 1,049.50 2,800
4		 29.39 11,200 2,100
23.08%
AXISBANK 23-Feb-23 919.00 -0.35 -0.04% 920.75
918.10		 919.82 15,600
13		 143.49 33,600 6,000
21.74%
APOLLOTYRE 23-Feb-23 322.70 -0.10 -0.03% 327.00
322.70		 324.91 49,000
14		 159.21 101,500 21,000
26.09%
INDIGO 29-Dec-22 1,931.90 -0.55 -0.03% 1,946.00
1,917.50		 1,931.94 394,800
1,316		 7,627.30 3,172,800 27,600
0.88%
GRASIM 25-Jan-23 1,841.00 -0.50 -0.03% 1,857.15
1,841.00		 1,850.16 15,200
32		 281.22 46,075 5,700
14.12%
SIEMENS 25-Jan-23 2,798.70 -0.70 -0.03% 2,806.60
2,791.00		 2,799.35 1,650
6		 46.19 21,450 275
1.30%
MRF 29-Dec-22 95,033.00 -16.00 -0.02% 95,742.20
94,400.00		 94,979.01 11,180
1,118		 10,618.65 51,700 -1,060
-2.01%
MRF 25-Jan-23 94,703.85 -10.00 -0.01% 95,368.90
94,333.00		 94,724.02 1,070
107		 1,013.55 2,850 70
2.52%
KOTAKBANK 23-Feb-23 1,973.40 -0.15 -0.01% 1,979.55
1,962.55		 1,972.98 15,600
39		 307.78 48,400 11,200
30.11%
LT 25-Jan-23 2,112.80 -0.15 -0.01% 2,125.10
2,100.45		 2,113.03 28,500
95		 602.21 162,600 3,900
2.46%
HEROMOTOCO 25-Jan-23 2,823.00 -0.10 -0.00% 2,833.00
2,800.00		 2,824.96 13,200
44		 372.89 99,600 -300
-0.30%
Sections
Desktop Version »
Follow us on
Facebook Twitter Instagram Teglegram Jio News
Available On
Download from Google Play Download from App Stoer Download from Windows Phone
ISO 27001 - BSI Assurance Mark
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Contact Us | Advertise with Us
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.