Moneycontrol
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
Jun 27, 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
IFCI 27-Jun-19 9.50 -1.05 -9.95% 10.65
9.50
10.01 19,635,000
561
1,965.46 8,365,000 -3,605,000
-30.12%
WOCKPHARMA 27-Jun-19 369.50 -30.30 -7.58% 396.20
359.85
376.21 1,825,200
2,028
6,866.58 558,900 -254,700
-31.31%
PCJEWELLER 27-Jun-19 44.45 -3.30 -6.91% 49.60
44.40
46.09 14,501,500
2,231
6,683.74 2,723,500 -4,634,500
-62.99%
RELINFRA 29-Aug-19 56.00 -4.00 -6.67% 62.90
54.80
57.34 104,000
26
59.63 220,000 32,000
17.02%
RELINFRA 25-Jul-19 56.90 -3.70 -6.11% 65.20
53.40
58.72 26,164,000
6,541
15,363.50 11,996,000 1,832,000
18.02%
JISLJALEQS 27-Jun-19 27.40 -1.75 -6.00% 29.85
26.35
27.91 21,843,000
2,427
6,096.38 13,050,000 -2,313,000
-15.06%
SUZLON 27-Jun-19 5.60 -0.35 -5.88% 6.25
5.25
5.71 63,916,000
841
3,649.60 83,068,000 -21,204,000
-20.34%
CANFINHOME 27-Jun-19 335.00 -20.40 -5.74% 367.40
335.00
354.22 2,075,400
1,153
7,351.48 1,648,800 -334,800
-16.88%
GODFRYPHLP 27-Jun-19 819.95 -49.45 -5.69% 877.30
810.00
853.35 233,100
333
1,989.16 164,500 -7,000
-4.08%
IRB 27-Jun-19 96.00 -5.50 -5.42% 103.35
94.55
99.76 5,126,400
1,602
5,114.10 2,848,000 -691,200
-19.53%
ORIENTBANK 27-Jun-19 95.00 -5.00 -5.00% 101.00
93.65
96.99 4,963,000
709
4,813.61 1,918,000 -784,000
-29.02%
BOSCHLTD 29-Aug-19 16,710.00 -806.70 -4.61% 16,710.00
16,710.00
16,710.00 60
2
10.03 30 30
0.00%
INFIBEAM 27-Jun-19 44.30 -1.75 -3.80% 46.35
43.95
44.71 3,028,000
757
1,353.82 1,640,000 -1,332,000
-44.82%
HEXAWARE 27-Jun-19 380.60 -14.45 -3.66% 396.05
377.65
388.82 1,708,500
1,139
6,642.99 184,500 -661,500
-78.19%
MRPL 27-Jun-19 60.75 -2.30 -3.65% 63.05
59.45
61.26 1,246,000
178
763.30 602,000 -441,000
-42.28%
RELINFRA 27-Jun-19 58.80 -2.15 -3.53% 65.90
55.45
60.31 15,467,400
11,898
9,328.39 1,362,400 -3,503,500
-72.00%
HEXAWARE 25-Jul-19 382.40 -13.35 -3.37% 396.60
377.75
386.22 3,009,000
2,006
11,621.36 2,169,000 466,500
27.40%
RPOWER 27-Jun-19 4.30 -0.15 -3.37% 4.75
4.25
4.39 26,048,000
1,628
1,143.51 33,408,000 -2,960,000
-8.14%
CEATLTD 27-Jun-19 917.55 -31.40 -3.31% 956.80
912.00
942.65 840,400
2,101
7,922.03 126,000 -251,200
-66.60%
RELCAPITAL 29-Aug-19 64.70 -2.20 -3.29% 68.40
60.25
63.65 147,000
49
93.57 117,000 81,000
225.00%
SUNTV 27-Jun-19 508.15 -16.85 -3.21% 525.50
501.25
510.83 4,683,000
4,683
23,922.17 1,723,000 -51,000
-2.87%
SUNTV 25-Jul-19 510.80 -16.75 -3.18% 528.50
503.55
513.22 6,195,000
6,195
31,793.98 5,399,000 1,016,000
23.18%
IDFC 27-Jun-19 34.30 -1.10 -3.11% 36.50
34.00
34.94 18,084,000
1,370
6,318.55 37,052,400 -1,082,400
-2.84%
SOUTHBANK 27-Jun-19 12.80 -0.40 -3.03% 13.30
12.80
13.03 28,832,670
870
3,756.90 34,831,191 563,397
1.64%
JINDALSTEL 27-Jun-19 147.25 -4.40 -2.90% 153.35
146.80
150.73 18,112,500
8,050
27,300.97 3,723,750 -6,234,750
-62.61%
SUNTV 29-Aug-19 513.00 -14.70 -2.79% 522.65
506.50
512.25 55,000
55
281.74 41,000 28,000
215.38%
PIDILITIND 29-Aug-19 1,233.80 -35.20 -2.77% 1,233.80
1,233.60
1,233.70 1,000
2
12.34 1,000 500
100.00%
NBCC 25-Jul-19 61.20 -1.70 -2.70% 63.50
61.10
61.99 22,287,000
2,622
13,815.71 27,497,500 7,429,000
37.02%
CGPOWER 27-Jun-19 29.50 -0.80 -2.64% 30.95
28.55
29.68 6,384,000
532
1,894.77 3,468,000 -1,512,000
-30.36%
MFSL 27-Jun-19 420.55 -11.15 -2.58% 430.20
417.50
424.34 566,400
472
2,403.46 327,600 -94,800
-22.44%
NBCC 27-Jun-19 60.75 -1.60 -2.57% 62.90
60.45
61.74 12,528,000
1,566
7,734.79 7,296,000 -984,000
-11.88%
HEXAWARE 29-Aug-19 381.00 -10.00 -2.56% 382.00
381.00
381.33 4,500
3
17.16 19,500 3,000
18.18%
RELCAPITAL 25-Jul-19 65.10 -1.70 -2.54% 70.45
60.95
65.44 14,280,000
4,760
9,344.83 9,522,000 3,684,000
63.10%
INDIANB 27-Jun-19 262.00 -6.80 -2.53% 268.75
258.05
263.61 2,086,000
1,043
5,498.90 626,000 -528,000
-45.75%
TECHM 27-Jun-19 701.95 -18.00 -2.50% 719.25
692.00
703.89 7,026,000
5,855
49,455.31 2,799,600 208,800
8.06%
JINDALSTEL 25-Jul-19 148.65 -3.75 -2.46% 154.20
148.00
151.52 30,947,200
9,671
46,891.20 27,910,400 9,043,200
47.93%
ADANIPORTS 27-Jun-19 406.50 -9.55 -2.30% 418.65
405.30
409.22 11,210,000
4,484
45,873.56 8,122,500 -155,000
-1.87%
INDIACEM 27-Jun-19 106.65 -2.50 -2.29% 109.65
104.75
107.08 6,219,000
1,382
6,659.31 6,795,000 -2,088,000
-23.51%
NBCC 29-Aug-19 61.55 -1.40 -2.22% 63.20
61.50
62.35 331,500
39
206.69 569,500 212,500
59.52%
GMRINFRA 29-Aug-19 15.50 -0.35 -2.21% 15.80
15.50
15.67 270,000
6
42.31 630,000 225,000
55.56%
GSFC 27-Jun-19 89.60 -2.00 -2.18% 92.85
88.25
90.59 2,331,200
496
2,111.83 4,173,600 -51,700
-1.22%
HCLTECH 29-Aug-19 1,073.30 -23.35 -2.13% 1,085.45
1,073.30
1,079.37 1,400
2
15.11 11,900 700
6.25%
BIOCON 29-Aug-19 250.00 -5.30 -2.08% 254.45
250.00
252.98 293,400
326
742.24 725,400 264,600
57.42%
TECHM 25-Jul-19 695.00 -14.65 -2.06% 711.65
683.50
694.83 10,530,000
8,775
73,165.60 14,990,400 4,020,000
36.64%
ASIANPAINT 29-Aug-19 1,381.30 -28.70 -2.04% 1,382.00
1,380.00
1,381.75 7,200
12
99.49 8,400 6,600
366.67%
TECHM 29-Aug-19 698.45 -14.50 -2.03% 710.05
688.00
698.22 91,200
76
636.78 70,800 21,600
43.90%
ADANIPORTS 29-Aug-19 411.50 -8.50 -2.02% 416.00
408.35
411.65 110,000
44
452.82 200,000 35,000
21.21%
MFSL 25-Jul-19 425.00 -8.55 -1.97% 432.00
420.35
426.31 981,600
818
4,184.66 1,838,400 511,200
38.52%
BIOCON 27-Jun-19 248.30 -4.90 -1.94% 253.20
247.80
250.51 7,129,800
7,922
17,860.86 3,067,200 -1,326,600
-30.19%
BIOCON 25-Jul-19 248.90 -4.80 -1.89% 254.40
248.40
251.10 7,457,400
8,286
18,725.53 12,745,800 3,767,400
41.96%
RAYMOND 25-Jul-19 740.65 -14.25 -1.89% 761.65
733.00
747.20 1,819,200
2,274
13,593.06 2,747,200 846,400
44.53%
AUROPHARMA 29-Aug-19 618.00 -11.30 -1.80% 626.05
616.85
620.11 159,000
159
985.97 117,000 72,000
160.00%
DHFL 25-Jul-19 73.95 -1.35 -1.79% 77.75
72.55
75.19 17,084,000
4,271
12,845.46 17,848,000 4,176,000
30.54%
AUROPHARMA 25-Jul-19 614.50 -11.05 -1.77% 625.40
613.70
618.74 7,350,000
7,350
45,477.39 14,867,000 3,207,000
27.50%
RELIANCE 27-Jun-19 1,274.15 -22.45 -1.73% 1,297.75
1,272.65
1,285.75 18,253,500
36,507
234,694.38 12,632,500 817,500
6.92%
ENGINERSIN 29-Aug-19 122.55 -2.15 -1.72% 124.45
122.55
123.89 55,200
12
68.39 174,800 32,200
22.58%
MANAPPURAM 29-Aug-19 141.00 -2.40 -1.67% 145.00
141.00
143.17 42,000
7
60.13 168,000 18,000
12.00%
WIPRO 27-Jun-19 282.10 -4.80 -1.67% 288.05
281.05
284.15 16,614,400
5,192
47,209.82 14,841,600 3,564,800
31.61%
HCLTECH 27-Jun-19 1,062.80 -18.00 -1.67% 1,084.20
1,060.55
1,073.44 3,455,900
4,937
37,097.01 3,876,600 1,277,500
49.15%
JINDALSTEL 29-Aug-19 150.60 -2.50 -1.63% 154.25
149.25
152.46 224,000
70
341.51 233,600 60,800
35.19%
AUROPHARMA 27-Jun-19 612.25 -10.15 -1.63% 622.05
610.60
616.30 7,539,000
7,539
46,462.86 3,834,000 -95,000
-2.42%
HCLTECH 25-Jul-19 1,068.55 -17.65 -1.62% 1,089.50
1,066.00
1,078.04 4,104,800
5,864
44,251.39 10,109,400 2,536,800
33.50%
ADANIPORTS 25-Jul-19 410.70 -6.75 -1.62% 422.45
406.85
410.38 9,897,500
3,959
40,617.36 16,440,000 2,887,500
21.31%
MANAPPURAM 27-Jun-19 139.70 -2.20 -1.55% 145.30
139.55
141.68 9,156,000
1,526
12,972.22 3,636,000 -702,000
-16.18%
GLENMARK 29-Aug-19 453.60 -6.95 -1.51% 456.00
452.95
455.18 20,000
20
91.04 42,000 8,000
23.53%
ITC 27-Jun-19 273.45 -4.05 -1.46% 278.40
272.85
275.99 33,172,800
13,822
91,553.61 33,636,000 3,950,400
13.31%
WIPRO 25-Jul-19 284.30 -4.20 -1.46% 289.50
282.05
285.43 18,220,800
5,694
52,007.63 31,020,800 7,961,600
34.53%
IDBI 27-Jun-19 35.25 -0.50 -1.40% 36.70
34.90
35.79 8,920,000
892
3,192.47 1,210,000 -4,870,000
-80.10%
ESCORTS 25-Jul-19 548.00 -7.65 -1.38% 584.40
543.40
554.26 5,891,600
5,356
32,654.78 6,374,500 1,656,600
35.11%
PNB 29-Aug-19 78.80 -1.10 -1.38% 80.55
78.80
79.73 1,330,000
190
1,060.41 1,925,000 805,000
71.88%
MANAPPURAM 25-Jul-19 140.70 -1.95 -1.37% 146.10
140.40
142.59 14,868,000
2,478
21,200.28 13,308,000 4,014,000
43.19%
TORNTPHARM 27-Jun-19 1,529.45 -21.15 -1.36% 1,555.15
1,522.55
1,536.45 353,000
706
5,423.67 53,000 -93,000
-63.70%
UPL 27-Jun-19 943.65 -12.80 -1.34% 960.95
936.40
946.62 6,940,200
11,567
65,697.32 5,289,000 1,138,800
27.44%
WIPRO 29-Aug-19 285.25 -3.85 -1.33% 290.05
283.15
285.75 428,800
134
1,225.30 598,400 224,000
59.83%
RAYMOND 27-Jun-19 741.00 -9.90 -1.32% 764.35
728.60
744.46 1,375,200
1,719
10,237.81 809,600 -60,800
-6.99%
INFY 27-Jun-19 730.45 -9.60 -1.30% 745.00
728.20
736.87 18,642,000
15,535
137,367.31 23,676,000 6,934,800
41.42%
HINDALCO 27-Jun-19 206.15 -2.65 -1.27% 210.70
205.95
208.01 20,699,000
5,914
43,055.99 12,988,500 2,537,500
24.28%
UPL 25-Jul-19 950.15 -12.20 -1.27% 966.95
942.00
952.90 5,353,800
8,923
51,016.36 9,276,600 2,481,000
36.51%
PNB 27-Jun-19 77.95 -1.00 -1.27% 79.90
77.85
78.82 72,828,000
10,404
57,403.03 36,743,000 714,000
1.98%
RELIANCE 25-Jul-19 1,285.15 -16.20 -1.24% 1,302.55
1,280.70
1,290.79 18,108,500
36,217
233,742.71 41,720,500 11,608,000
38.55%
RELIANCE 29-Aug-19 1,287.40 -16.10 -1.24% 1,303.70
1,283.40
1,294.02 1,071,500
2,143
13,865.42 4,561,000 859,500
23.22%
UNIONBANK 27-Jun-19 76.90 -0.95 -1.22% 78.35
76.70
77.59 12,859,000
1,837
9,977.30 2,989,000 -3,843,000
-56.25%
HINDALCO 25-Jul-19 207.30 -2.55 -1.22% 211.60
207.05
208.93 20,114,500
5,747
42,025.22 36,039,500 8,043,000
28.73%
REPCOHOME 27-Jun-19 361.10 -4.40 -1.20% 377.50
361.10
370.60 185,900
169
688.95 38,500 -94,600
-71.07%
GAIL 27-Jun-19 306.65 -3.60 -1.16% 310.65
305.55
307.94 14,001,750
5,250
43,116.99 11,334,750 2,202,942
24.12%
JETAIRWAYS 27-Jun-19 73.20 -0.85 -1.15% 78.20
65.65
72.00 6,226,000
2,830
4,482.72 638,000 -814,000
-56.06%
SAIL 27-Jun-19 52.10 -0.60 -1.14% 52.70
51.45
52.04 55,740,000
4,645
29,007.10 26,676,000 -4,116,000
-13.37%
ESCORTS 27-Jun-19 548.70 -6.30 -1.14% 563.75
542.40
554.29 2,895,200
2,632
16,047.80 1,074,700 -130,900
-10.86%
BEML 27-Jun-19 902.70 -10.10 -1.11% 951.75
896.15
925.91 2,100,700
3,001
19,450.59 361,900 -173,600
-32.42%
PNB 25-Jul-19 78.50 -0.85 -1.07% 80.30
78.30
79.19 74,172,000
10,596
58,736.81 107,632,000 30,394,000
39.35%
DRREDDY 27-Jun-19 2,556.05 -27.40 -1.06% 2,591.95
2,545.15
2,562.01 1,374,750
5,499
35,221.23 919,250 -6,750
-0.73%
ITC 25-Jul-19 276.10 -2.95 -1.06% 280.00
274.95
277.27 40,509,600
16,879
112,320.97 94,953,600 26,923,200
39.58%
CIPLA 25-Jul-19 555.30 -5.90 -1.05% 566.50
554.50
560.70 5,445,000
5,445
30,530.12 11,103,000 3,630,000
48.57%
HINDALCO 29-Aug-19 207.60 -2.20 -1.05% 211.25
207.40
209.19 273,000
78
571.09 574,000 147,000
34.43%
CIPLA 27-Jun-19 552.00 -5.75 -1.03% 563.30
551.10
558.38 4,947,000
4,947
27,623.06 3,116,000 -816,000
-20.75%
YESBANK 27-Jun-19 112.20 -1.15 -1.01% 114.85
111.20
112.86 42,645,750
24,369
48,129.99 23,012,500 162,750
0.71%
GLENMARK 27-Jun-19 449.95 -4.60 -1.01% 456.50
437.55
450.45 1,739,000
1,739
7,833.33 1,114,000 -167,000
-13.04%
POWERGRID 29-Aug-19 207.60 -2.10 -1.00% 209.10
207.35
208.19 40,000
10
83.28 448,000 8,000
1.82%
CANBK 29-Aug-19 279.70 -2.80 -0.99% 283.60
279.70
281.83 30,000
15
84.55 74,000 24,000
48.00%
DRREDDY 29-Aug-19 2,560.00 -25.00 -0.97% 2,565.00
2,560.00
2,563.66 750
3
19.23 2,250 0
0.00%
GMRINFRA 25-Jul-19 15.40 -0.15 -0.96% 15.75
15.35
15.51 174,060,000
3,868
26,996.71 164,295,000 40,455,000
32.67%
COALINDIA 29-Aug-19 261.50 -2.50 -0.95% 264.20
261.50
262.52 41,800
19
109.73 50,600 22,000
76.92%
RAMCOCEM 25-Jul-19 806.00 -7.45 -0.92% 817.05
799.50
808.38 813,600
1,017
6,576.98 1,048,800 220,000
26.54%
UPL 29-Aug-19 958.80 -8.85 -0.91% 967.15
949.75
956.73 26,400
44
252.58 40,200 10,200
34.00%
ESCORTS 29-Aug-19 557.00 -5.00 -0.89% 567.00
557.00
560.64 11,000
10
61.67 20,900 2,200
11.76%
CASTROLIND 29-Aug-19 136.60 -1.20 -0.87% 137.80
136.50
137.42 88,400
26
121.48 350,200 78,200
28.75%
STAR 27-Jun-19 411.85 -3.60 -0.87% 416.00
403.75
410.15 990,000
900
4,060.49 195,800 -305,800
-60.96%
GAIL 25-Jul-19 309.00 -2.70 -0.87% 312.30
308.25
309.85 15,953,994
5,982
49,433.45 22,968,204 9,062,466
65.17%
GLENMARK 25-Jul-19 453.30 -3.90 -0.85% 459.25
450.15
453.43 3,849,000
3,849
17,452.52 7,677,000 1,425,000
22.79%
INFY 29-Aug-19 739.80 -6.35 -0.85% 751.00
738.00
743.56 105,600
88
785.20 98,400 55,200
127.78%
SAIL 25-Jul-19 52.55 -0.45 -0.85% 53.15
51.80
52.41 77,448,000
6,454
40,590.50 91,800,000 12,792,000
16.19%
LUPIN 29-Aug-19 765.35 -6.40 -0.83% 776.80
762.95
765.39 271,600
388
2,078.80 2,384,900 235,900
10.98%
VEDL 27-Jun-19 176.80 -1.45 -0.81% 180.20
176.05
177.97 19,044,000
8,280
33,892.61 10,584,600 299,000
2.91%
KOTAKBANK 27-Jun-19 1,481.50 -12.15 -0.81% 1,506.95
1,480.90
1,495.19 4,613,600
11,534
68,982.09 2,631,200 -219,600
-7.70%
TV18BRDCST 27-Jun-19 24.50 -0.20 -0.81% 25.95
23.60
24.94 18,135,000
1,395
4,522.87 16,016,000 -1,157,000
-6.74%
HAVELLS 29-Aug-19 790.00 -6.40 -0.80% 793.55
790.00
790.27 52,000
52
410.94 27,000 1,000
3.85%
GAIL 29-Aug-19 309.65 -2.50 -0.80% 311.40
309.35
310.02 58,674
22
181.90 205,359 37,338
22.22%
NHPC 27-Jun-19 24.85 -0.20 -0.80% 25.30
24.70
24.96 3,078,000
114
768.27 1,647,000 -1,458,000
-46.96%
OFSS 27-Jun-19 3,163.80 -25.45 -0.80% 3,218.40
3,154.95
3,187.46 58,800
392
1,874.23 37,500 -3,600
-8.76%
BHEL 25-Jul-19 75.15 -0.60 -0.79% 76.10
74.85
75.47 25,297,500
3,373
19,092.02 41,887,500 8,385,000
25.03%
NIFTYIT 25-Jul-19 16,003.00 -122.00 -0.76% 16,158.00
15,960.00
16,033.24 13,050
174
2,092.34 13,950 9,200
193.68%
INFY 25-Jul-19 737.60 -5.50 -0.74% 748.00
733.50
740.26 22,436,400
18,697
166,087.69 55,510,800 15,250,800
37.88%
POWERGRID 25-Jul-19 208.75 -1.55 -0.74% 211.05
207.65
208.75 15,976,000
3,994
33,349.90 31,188,000 8,588,000
38.00%
UBL 27-Jun-19 1,325.55 -9.80 -0.73% 1,343.30
1,314.75
1,326.06 462,000
660
6,126.40 182,000 -25,900
-12.46%
BANKINDIA 27-Jun-19 88.30 -0.65 -0.73% 89.65
87.40
88.44 14,166,000
2,361
12,528.41 6,672,000 -894,000
-11.82%
POWERGRID 27-Jun-19 207.70 -1.50 -0.72% 209.95
206.65
207.62 14,892,000
3,723
30,918.77 13,836,000 3,612,000
35.33%
NIFTYIT 27-Jun-19 15,993.00 -115.00 -0.71% 16,126.00
15,943.00
16,016.10 15,700
209
2,514.53 1,950 -7,600
-79.58%
AJANTPHARM 27-Jun-19 957.00 -6.75 -0.70% 968.85
910.00
951.99 225,000
450
2,141.98 64,000 -57,500
-47.33%
PFC 29-Aug-19 137.05 -0.95 -0.69% 139.20
136.80
137.56 55,800
9
76.76 93,000 18,600
25.00%
CASTROLIND 25-Jul-19 137.20 -0.95 -0.69% 138.15
136.05
137.14 4,015,400
1,181
5,506.72 7,299,800 1,655,800
29.34%
RAMCOCEM 27-Jun-19 801.65 -5.45 -0.68% 812.80
794.50
806.03 523,200
654
4,217.15 96,000 -152,000
-61.29%
ULTRACEMCO 29-Aug-19 4,647.00 -31.40 -0.67% 4,675.00
4,628.00
4,652.11 2,200
11
102.35 7,600 1,400
22.58%
BHEL 27-Jun-19 74.70 -0.50 -0.66% 75.55
74.25
74.95 26,895,000
3,586
20,157.80 17,430,000 -232,500
-1.32%
BHEL 29-Aug-19 75.30 -0.50 -0.66% 76.25
75.05
75.64 495,000
66
374.42 615,000 255,000
70.83%
UBL 25-Jul-19 1,335.00 -8.85 -0.66% 1,365.00
1,322.05
1,334.14 775,600
1,108
10,347.59 1,306,200 220,500
20.31%
GMRINFRA 27-Jun-19 15.30 -0.10 -0.65% 15.60
15.25
15.39 160,875,000
3,575
24,758.66 81,585,000 -7,380,000
-8.30%
TVSMOTOR 27-Jun-19 429.25 -2.70 -0.63% 438.90
426.75
433.60 3,496,000
3,496
15,158.66 1,585,000 134,000
9.24%
PFC 27-Jun-19 135.80 -0.85 -0.62% 138.10
134.70
136.09 19,368,800
3,124
26,359.00 10,465,600 -2,697,000
-20.49%
CASTROLIND 27-Jun-19 136.50 -0.85 -0.62% 138.65
135.20
136.35 3,617,600
1,064
4,932.60 2,505,800 27,200
1.10%
DRREDDY 25-Jul-19 2,561.85 -15.40 -0.60% 2,573.40
2,537.00
2,556.38 1,538,000
6,152
39,317.12 4,029,750 897,000
28.63%
COALINDIA 25-Jul-19 260.85 -1.55 -0.59% 263.40
259.40
261.58 13,956,800
6,344
36,508.20 27,583,600 7,623,000
38.19%
IDFCFIRSTB 27-Jun-19 42.70 -0.25 -0.58% 43.20
42.45
42.86 37,164,000
3,097
15,928.49 8,508,000 -16,512,000
-66.00%
VGUARD 27-Jun-19 243.75 -1.40 -0.57% 250.60
240.00
244.89 1,143,000
381
2,799.09 639,000 -168,000
-20.82%
ENGINERSIN 25-Jul-19 122.90 -0.70 -0.57% 124.30
122.00
123.43 4,862,200
1,057
6,001.41 7,134,600 1,334,000
23.00%
SAIL 29-Aug-19 52.75 -0.30 -0.57% 53.10
52.05
52.63 1,356,000
113
713.66 2,280,000 1,080,000
90.00%
BANKINDIA 25-Jul-19 89.00 -0.50 -0.56% 90.40
87.95
89.04 21,942,000
3,657
19,537.16 26,952,000 7,188,000
36.37%
BANKINDIA 29-Aug-19 89.75 -0.50 -0.55% 90.45
89.00
89.61 186,000
31
166.67 396,000 108,000
37.50%
PFC 25-Jul-19 136.85 -0.75 -0.55% 139.00
135.80
137.08 17,924,200
2,891
24,570.49 31,682,000 8,072,400
34.19%
CANBK 27-Jun-19 277.60 -1.50 -0.54% 284.30
276.15
278.69 6,408,000
3,204
17,858.46 2,494,000 -788,000
-24.01%
COLPAL 25-Jul-19 1,133.30 -6.05 -0.53% 1,152.60
1,133.00
1,142.14 1,285,200
1,836
14,678.78 2,478,700 801,500
47.79%
CIPLA 29-Aug-19 558.05 -2.90 -0.52% 564.50
558.05
560.21 15,000
15
84.03 19,000 5,000
35.71%
OFSS 25-Jul-19 3,195.35 -15.75 -0.49% 3,239.90
3,181.50
3,207.67 93,600
624
3,002.38 282,600 36,300
14.74%
COLPAL 27-Jun-19 1,128.15 -5.55 -0.49% 1,146.00
1,127.00
1,136.92 1,082,900
1,547
12,311.71 1,003,800 211,400
26.68%
BRITANNIA 27-Jun-19 2,725.80 -13.20 -0.48% 2,762.95
2,717.00
2,737.65 802,800
4,014
21,977.85 546,600 13,200
2.47%
COALINDIA 27-Jun-19 259.35 -1.25 -0.48% 261.50
257.95
260.02 7,746,200
3,521
20,141.67 9,556,800 -57,200
-0.59%
SYNDIBANK 27-Jun-19 41.50 -0.20 -0.48% 42.50
39.50
41.11 6,615,000
441
2,719.43 3,060,000 -2,520,000
-45.16%
VEDL 25-Jul-19 178.50 -0.85 -0.47% 181.20
177.55
178.97 19,383,000
6,461
34,689.76 52,944,000 7,932,000
17.62%
CADILAHC 27-Jun-19 237.80 -1.10 -0.46% 243.40
237.10
240.45 6,124,800
3,828
14,727.08 3,571,200 6,400
0.18%
LUPIN 25-Jul-19 765.00 -3.45 -0.45% 773.95
756.05
766.28 3,273,900
4,677
25,087.24 6,064,100 1,253,700
26.06%
ITC 29-Aug-19 277.70 -1.25 -0.45% 281.10
276.70
278.91 364,800
152
1,017.46 362,400 180,000
98.68%
UNIONBANK 25-Jul-19 77.95 -0.35 -0.45% 78.85
77.20
78.02 19,103,000
2,729
14,904.16 31,927,000 3,661,000
12.95%
GODREJCP 27-Jun-19 668.20 -2.90 -0.43% 673.00
664.45
669.36 2,472,600
4,121
16,550.60 2,849,400 1,014,000
55.25%
ADANIENT 25-Jul-19 153.85 -0.65 -0.42% 155.85
151.70
154.12 9,708,000
2,427
14,961.97 29,568,000 2,652,000
9.85%
KOTAKBANK 25-Jul-19 1,492.45 -6.15 -0.41% 1,512.55
1,488.00
1,498.15 5,239,600
13,099
78,497.07 8,803,600 2,614,000
42.23%
CENTURYTEX 27-Jun-19 959.65 -3.95 -0.41% 974.70
953.25
965.20 732,000
1,220
7,065.26 279,600 -71,400
-20.34%
SRTRANSFIN 27-Jun-19 1,098.65 -4.50 -0.41% 1,102.20
1,086.35
1,097.43 1,924,200
3,207
21,116.75 1,345,800 380,400
39.40%
KSCL 27-Jun-19 465.10 -1.90 -0.41% 473.95
461.00
467.36 408,000
272
1,906.83 90,000 -126,000
-58.33%
IDEA 25-Jul-19 12.40 -0.05 -0.40% 12.75
12.30
12.51 293,944,000
10,498
36,772.39 360,668,000 103,208,000
40.09%
CESC 25-Jul-19 787.20 -3.15 -0.40% 792.95
782.45
788.12 940,000
1,175
7,408.33 1,249,600 81,600
6.99%
IDEA 29-Aug-19 12.50 -0.05 -0.40% 12.80
12.45
12.63 2,800,000
100
353.64 3,976,000 1,148,000
40.59%
IGL 27-Jun-19 312.50 -1.20 -0.38% 317.35
309.55
314.34 2,422,750
881
7,615.67 233,750 -866,250
-78.75%
COLPAL 29-Aug-19 1,141.65 -4.35 -0.38% 1,148.60
1,141.65
1,146.13 6,300
9
72.21 6,300 1,400
28.57%
STAR 29-Aug-19 411.20 -1.55 -0.38% 411.20
408.70
409.15 7,200
6
29.46 33,600 4,800
16.67%
DCBBANK 27-Jun-19 239.00 -0.90 -0.38% 242.25
236.00
239.30 1,912,500
425
4,576.61 652,500 -558,000
-46.10%
BANKBARODA 25-Jul-19 121.95 -0.45 -0.37% 123.80
121.25
122.67 46,390,500
10,309
56,907.23 63,400,500 19,345,500
43.91%
BANKBARODA 29-Aug-19 122.50 -0.45 -0.37% 124.35
122.05
123.27 567,000
126
698.94 747,000 193,500
34.96%
AMBUJACEM 27-Jun-19 218.45 -0.80 -0.36% 219.55
216.70
218.18 7,910,000
3,164
17,258.04 10,350,000 2,870,000
38.37%
VEDL 29-Aug-19 179.45 -0.65 -0.36% 181.10
178.85
179.63 144,000
48
258.67 252,000 63,000
33.33%
YESBANK 29-Aug-19 113.70 -0.40 -0.35% 115.65
112.95
113.92 1,091,200
496
1,243.10 2,871,000 363,000
14.47%
KOTAKBANK 29-Aug-19 1,499.80 -5.20 -0.35% 1,514.60
1,498.75
1,507.26 9,600
24
144.70 82,000 7,600
10.22%
AMBUJACEM 29-Aug-19 220.30 -0.75 -0.34% 220.30
218.50
219.72 22,500
9
49.44 42,500 15,000
54.55%
ICICIPRULI 27-Jun-19 373.40 -1.25 -0.33% 377.75
370.00
373.50 3,112,500
2,075
11,625.19 2,244,000 241,500
12.06%
TCS 27-Jun-19 2,252.65 -7.25 -0.32% 2,266.00
2,242.40
2,256.62 3,516,500
14,066
79,354.04 3,764,250 362,250
10.65%
UNIONBANK 29-Aug-19 78.15 -0.25 -0.32% 78.75
78.00
78.49 84,000
12
65.93 343,000 28,000
8.89%
NTPC 25-Jul-19 140.70 -0.45 -0.32% 142.70
139.95
141.58 31,872,000
6,640
45,124.38 64,320,000 19,166,400
42.45%
BAJAJ-AUTO 27-Jun-19 2,865.90 -9.10 -0.32% 2,912.10
2,853.15
2,886.03 882,750
3,531
25,476.43 542,250 -97,000
-15.17%
BERGEPAINT 27-Jun-19 315.30 -1.00 -0.32% 330.00
313.90
315.89 849,200
386
2,682.54 576,400 48,400
9.17%
YESBANK 25-Jul-19 113.20 -0.35 -0.31% 115.25
112.10
113.39 52,560,200
23,891
59,598.01 103,958,800 18,367,800
21.46%
IGL 29-Aug-19 315.80 -0.95 -0.30% 318.00
315.80
317.25 13,750
5
43.62 38,500 8,250
27.27%
GODREJCP 25-Jul-19 673.50 -2.00 -0.30% 676.25
668.70
673.03 2,647,200
3,309
17,816.45 5,122,400 1,744,000
51.62%
NTPC 29-Aug-19 139.30 -0.40 -0.29% 141.25
139.00
140.38 168,000
35
235.84 1,267,200 72,000
6.02%
ENGINERSIN 27-Jun-19 122.40 -0.35 -0.29% 123.50
121.20
122.72 3,329,200
812
4,085.59 1,918,800 -147,600
-7.14%
DHFL 29-Aug-19 71.45 -0.20 -0.28% 75.70
70.80
73.41 188,000
47
138.01 584,000 136,000
30.36%
NESTLEIND 27-Jun-19 11,802.25 -32.50 -0.27% 11,853.70
11,675.00
11,742.69 119,850
2,397
14,073.61 144,250 54,400
60.55%
CANBK 25-Jul-19 279.95 -0.75 -0.27% 283.35
277.65
280.25 9,802,000
4,901
27,470.11 10,264,000 2,252,000
28.11%
RAYMOND 29-Aug-19 756.00 -2.00 -0.26% 756.00
756.00
756.00 800
1
6.05 19,200 0
0.00%
ULTRACEMCO 27-Jun-19 4,599.10 -11.80 -0.26% 4,660.00
4,577.70
4,632.27 990,400
4,952
45,878.00 636,600 60,000
10.41%
ICICIPRULI 29-Aug-19 373.90 -0.95 -0.25% 374.50
373.90
374.41 4,500
3
16.85 13,500 0
0.00%
PIDILITIND 27-Jun-19 1,223.15 -3.10 -0.25% 1,231.85
1,218.00
1,225.46 1,088,000
2,176
13,333.00 968,000 205,500
26.95%
BRITANNIA 29-Aug-19 2,747.00 -6.70 -0.24% 2,778.85
2,742.00
2,757.31 7,600
38
209.56 12,800 4,800
60.00%
MUTHOOTFIN 27-Jun-19 639.00 -1.55 -0.24% 644.55
633.95
640.29 1,216,500
811
7,789.13 445,500 -223,500
-33.41%
LUPIN 27-Jun-19 765.75 -1.85 -0.24% 774.35
755.00
765.89 4,186,000
5,980
32,060.16 3,002,300 798,700
36.25%
HINDPETRO 25-Jul-19 290.15 -0.70 -0.24% 294.35
289.40
291.80 8,334,900
3,969
24,321.24 15,393,000 3,521,700
29.67%
IDFCFIRSTB 25-Jul-19 42.90 -0.10 -0.23% 43.20
42.65
42.92 38,892,000
3,241
16,692.45 109,992,000 12,060,000
12.31%
BOSCHLTD 27-Jun-19 16,551.70 -36.35 -0.22% 16,710.00
16,526.30
16,632.01 45,540
1,518
7,574.22 49,350 12,210
32.88%
AMARAJABAT 25-Jul-19 616.60 -1.35 -0.22% 625.70
610.30
618.54 1,584,800
2,264
9,802.62 1,192,100 172,900
16.96%
SRTRANSFIN 25-Jul-19 1,106.00 -2.25 -0.20% 1,108.00
1,094.00
1,103.66 1,899,600
3,166
20,965.13 4,291,200 837,000
24.23%
CESC 27-Jun-19 783.45 -1.55 -0.20% 787.35
776.10
782.46 524,150
953
4,101.26 206,800 -108,350
-34.38%
BOSCHLTD 25-Jul-19 16,640.00 -32.90 -0.20% 16,796.75
16,612.40
16,715.38 47,760
1,592
7,983.27 155,610 33,870
27.82%
TATASTEEL 27-Jun-19 510.70 -0.95 -0.19% 516.80
507.25
512.03 21,166,950
19,950
108,381.13 10,480,558 1,220,150
13.18%
NIFTY 27-Jun-19 11,843.25 -21.15 -0.18% 11,914.70
11,827.00
11,877.64 12,862,200
171,496
1,527,725.81 8,314,200 -1,578,600
-15.96%
GODREJCP 29-Aug-19 676.80 -1.20 -0.18% 679.00
672.00
677.01 112,800
141
763.67 96,800 81,600
536.84%
NESTLEIND 25-Jul-19 11,876.00 -19.55 -0.16% 11,938.20
11,733.00
11,805.94 129,850
2,597
15,330.01 323,000 86,250
36.43%
MARUTI 27-Jun-19 6,486.20 -10.05 -0.15% 6,580.00
6,475.65
6,535.06 1,701,675
22,689
111,205.48 894,825 77,250
9.45%
MARICO 25-Jul-19 372.60 -0.55 -0.15% 375.15
372.05
373.30 2,550,600
981
9,521.39 7,183,800 1,622,400
29.17%
STAR 25-Jul-19 412.00 -0.60 -0.15% 414.45
405.50
409.34 1,496,400
1,247
6,125.36 2,107,200 338,400
19.13%
NTPC 27-Jun-19 140.20 -0.20 -0.14% 142.00
139.25
141.18 23,107,200
4,814
32,622.74 36,033,600 5,102,400
16.50%
CONCOR 29-Aug-19 567.00 -0.80 -0.14% 567.00
567.00
567.00 1,563
1
8.86 14,067 0
0.00%
MUTHOOTFIN 25-Jul-19 643.45 -0.90 -0.14% 648.40
638.25
644.01 1,962,000
1,308
12,635.48 3,093,000 618,000
24.97%
TORNTPHARM 25-Jul-19 1,540.00 -2.15 -0.14% 1,550.50
1,520.00
1,536.18 319,000
638
4,900.41 558,000 74,500
15.41%
ADANIENT 27-Jun-19 153.25 -0.20 -0.13% 155.10
150.80
153.26 8,228,000
2,057
12,610.23 4,908,000 -464,000
-8.64%
LT 27-Jun-19 1,550.95 -2.00 -0.13% 1,569.00
1,542.45
1,560.04 4,879,500
13,012
76,122.15 4,956,750 851,250
20.73%
SRTRANSFIN 29-Aug-19 1,109.35 -1.40 -0.13% 1,112.90
1,104.00
1,110.22 38,400
64
426.32 40,800 31,200
325.00%
BANKBARODA 27-Jun-19 121.35 -0.15 -0.12% 122.90
120.15
121.72 48,572,000
12,143
59,121.84 28,292,000 996,000
3.65%
APOLLOHOSP 27-Jun-19 1,310.95 -1.55 -0.12% 1,323.00
1,291.30
1,311.46 673,000
1,346
8,826.13 154,000 -207,000
-57.34%
IDFCFIRSTB 29-Aug-19 43.05 -0.05 -0.12% 43.30
42.85
43.03 252,000
21
108.44 2,280,000 156,000
7.34%
BRITANNIA 25-Jul-19 2,750.00 -2.85 -0.10% 2,782.75
2,738.00
2,756.72 1,045,400
5,227
28,818.75 2,462,200 485,600
24.57%
NATIONALUM 27-Jun-19 50.05 -0.05 -0.10% 50.55
49.75
50.21 16,776,000
2,097
8,423.23 11,440,000 -272,000
-2.32%
NIITTECH 29-Aug-19 1,308.55 -1.30 -0.10% 1,311.35
1,307.65
1,309.49 9,000
12
117.85 25,500 -6,750
-20.93%
ASIANPAINT 27-Jun-19 1,361.35 -1.35 -0.10% 1,369.90
1,358.20
1,365.71 2,112,600
3,521
28,851.99 2,333,400 706,800
43.45%
MARICO 27-Jun-19 370.80 -0.35 -0.09% 372.95
370.00
371.30 2,555,800
983
9,489.69 3,075,800 1,063,400
52.84%
RECLTD 27-Jun-19 163.65 -0.15 -0.09% 165.95
162.15
163.84 13,482,000
2,247
22,088.91 11,238,000 2,094,000
22.90%
MARUTI 25-Jul-19 6,526.20 -5.90 -0.09% 6,610.00
6,518.40
6,566.72 1,756,425
23,419
115,339.51 2,995,200 777,150
35.04%
JSWSTEEL 27-Jun-19 277.40 -0.25 -0.09% 281.15
275.70
278.12 11,091,000
7,394
30,846.29 4,587,000 -576,000
-11.16%
TATAPOWER 29-Aug-19 69.45 -0.05 -0.07% 70.10
69.45
69.85 54,000
6
37.72 81,000 27,000
50.00%
MCDOWELL-N 29-Aug-19 577.00 -0.40 -0.07% 580.05
577.00
576.57 8,750
7
50.45 20,000 2,500
14.29%
CADILAHC 25-Jul-19 236.60 -0.15 -0.06% 241.20
235.05
238.26 7,019,200
4,387
16,723.95 16,467,200 3,132,800
23.49%
TATAGLOBAL 25-Jul-19 272.45 -0.15 -0.06% 277.30
269.80
272.95 9,171,900
3,397
25,034.70 8,575,200 2,030,400
31.02%
HDFCBANK 27-Jun-19 2,462.20 -1.30 -0.05% 2,495.55
2,457.50
2,475.33 6,702,750
26,811
165,915.18 4,337,750 -381,500
-8.08%
IGL 25-Jul-19 315.30 -0.15 -0.05% 319.50
311.75
316.18 3,891,250
1,415
12,303.35 3,918,750 827,750
26.78%
BERGEPAINT 25-Jul-19 318.25 -0.15 -0.05% 320.00
316.00
317.80 1,040,600
473
3,307.03 2,820,400 336,600
13.55%
VOLTAS 25-Jul-19 648.15 -0.25 -0.04% 651.50
644.30
647.47 2,887,000
2,887
18,692.46 4,000,000 775,000
24.03%
BAJAJ-AUTO 25-Jul-19 2,823.75 -0.80 -0.03% 2,905.00
2,805.00
2,839.01 1,036,750
4,147
29,433.44 2,201,500 380,250
20.88%
BALKRISIND 29-Aug-19 769.80 -0.20 -0.03% 781.25
766.50
772.88 6,400
8
49.46 4,000 2,400
150.00%
AMBUJACEM 25-Jul-19 220.35 -0.05 -0.02% 220.95
217.80
219.45 10,082,500
4,033
22,126.05 15,272,500 6,015,000
64.97%
HDFCBANK 29-Aug-19 2,490.20 -0.35 -0.01% 2,514.15
2,486.75
2,498.44 41,500
166
1,036.85 45,250 17,500
63.06%
TATASTEEL 25-Jul-19 501.85 -0.05 -0.01% 506.70
497.55
502.08 19,003,571
17,911
95,413.13 32,368,988 6,865,731
26.92%
Sections
Follow us on
Available On
PCI DSS Compliant