Get App

Co-Partners

Associate Partners

SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
May 21, 14:04
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
IDEA 30-May-19 11.95 -0.65 -5.16% 12.70
11.80
12.22 89,008,640
4,480
10,876.86 527,038,436 12,536,708
2.44%
SBIN 30-May-19 338.15 -7.45 -2.16% 348.30
337.25
342.16 67,869,000
22,623
232,220.57 66,339,000 3,957,000
6.34%
TATAMOTORS 30-May-19 174.60 -16.00 -8.39% 187.30
174.40
180.85 59,268,000
29,634
107,186.18 61,246,000 8,066,000
15.17%
ADANIPOWER 30-May-19 46.00 -0.90 -1.92% 48.00
44.85
45.93 49,060,000
2,453
22,533.26 133,480,000 11,900,000
9.79%
BANKBARODA 30-May-19 122.50 -0.50 -0.41% 127.75
122.25
125.44 40,712,000
10,178
51,069.13 49,512,000 4,172,000
9.20%
SUZLON 30-May-19 5.60 -0.30 -5.08% 6.25
5.50
5.80 40,204,000
529
2,331.83 252,472,000 -7,068,000
-2.72%
ADANIENT 30-May-19 153.80 1.30 0.85% 159.50
148.80
154.30 38,352,000
9,588
59,177.14 36,348,000 2,220,000
6.50%
YESBANK 30-May-19 141.20 -2.95 -2.05% 145.40
138.75
141.14 37,502,500
21,430
52,931.03 101,003,000 2,129,750
2.15%
PNB 30-May-19 86.65 -2.05 -2.31% 89.30
86.30
87.78 32,431,000
4,633
28,467.93 89,075,000 2,310,000
2.66%
ASHOKLEY 30-May-19 89.15 1.15 1.31% 90.25
87.55
88.73 26,756,000
6,689
23,740.60 71,204,000 3,340,000
4.92%
NCC 30-May-19 106.80 1.10 1.04% 107.40
103.65
105.26 26,448,000
3,306
27,839.16 32,744,000 264,000
0.81%
ICICIBANK 30-May-19 402.50 -5.65 -1.38% 411.10
400.90
406.10 23,408,000
17,024
95,059.89 91,216,125 2,219,250
2.49%
SAIL 30-May-19 50.70 -0.95 -1.84% 52.10
50.30
51.06 23,172,000
1,931
11,831.62 73,440,000 -288,000
-0.39%
SOUTHBANK 30-May-19 13.60 -0.40 -2.86% 14.25
13.55
13.92 21,044,535
635
2,929.40 93,722,748 828,525
0.89%
GMRINFRA 30-May-19 15.50 -0.35 -2.21% 15.95
15.45
15.69 18,990,000
422
2,979.53 188,820,000 855,000
0.45%
RELIANCE 30-May-19 1,345.70 14.35 1.08% 1,368.80
1,333.05
1,351.59 18,872,000
37,744
255,072.06 44,783,000 860,000
1.96%
L&TFH 30-May-19 125.30 -1.25 -0.99% 131.00
124.35
127.48 17,928,000
3,984
22,854.61 30,289,500 3,591,000
13.45%
BANKINDIA 30-May-19 87.65 -2.75 -3.04% 91.65
87.25
89.49 17,796,000
2,966
15,925.64 21,066,000 636,000
3.11%
FEDERALBNK 30-May-19 102.15 -1.90 -1.83% 104.70
101.40
102.82 16,912,000
2,416
17,388.92 44,114,000 371,000
0.85%
RPOWER 30-May-19 6.70 -0.40 -5.63% 7.30
6.65
6.87 16,576,000
1,036
1,138.77 88,592,000 -2,048,000
-2.26%
DLF 30-May-19 171.75 -2.70 -1.55% 176.85
170.20
173.34 15,524,600
5,971
26,910.34 47,135,400 481,000
1.03%
JUSTDIAL 30-May-19 714.45 53.55 8.10% 722.80
652.60
702.58 15,059,800
10,757
105,807.14 2,886,800 887,600
44.40%
ADANIPORTS 30-May-19 390.00 -13.00 -3.23% 412.00
386.70
396.57 13,975,000
5,590
55,420.66 16,882,500 997,500
6.28%
HINDPETRO 30-May-19 285.85 -8.95 -3.04% 302.40
279.15
287.91 13,815,900
6,579
39,777.36 14,609,700 -54,600
-0.37%
NATIONALUM 30-May-19 48.95 -2.75 -5.32% 51.60
48.80
49.94 13,616,000
1,702
6,799.83 37,640,000 4,192,000
12.53%
IDFCFIRSTB 30-May-19 43.30 0.05 0.12% 43.80
42.85
43.26 13,200,000
1,100
5,710.32 108,084,000 -324,000
-0.30%
DISHTV 30-May-19 29.25 -1.55 -5.03% 31.20
28.55
29.74 13,160,000
1,645
3,913.78 71,088,000 968,000
1.38%
UNIONBANK 30-May-19 71.10 -3.30 -4.44% 74.75
70.85
72.60 13,006,000
1,858
9,442.36 35,315,000 1,785,000
5.32%
BHEL 30-May-19 63.80 -2.45 -3.70% 66.30
63.65
65.16 12,555,000
1,674
8,180.84 45,615,000 780,000
1.74%
BEL 30-May-19 97.25 -2.60 -2.60% 100.05
95.65
97.47 12,096,000
2,016
11,789.97 25,572,000 -1,446,000
-5.35%
PFC 30-May-19 111.15 -6.20 -5.28% 117.90
110.70
113.08 11,755,200
1,896
13,292.78 22,351,000 892,800
4.16%
RECLTD 30-May-19 139.75 -6.55 -4.48% 147.25
139.30
141.58 11,640,000
1,940
16,479.91 26,940,000 -468,000
-1.71%
ITC 30-May-19 302.65 -0.05 -0.02% 305.45
301.80
303.84 11,248,800
4,687
34,178.35 43,723,200 120,000
0.28%
DHFL 30-May-19 126.50 1.25 1.00% 131.20
122.30
127.37 11,224,500
7,483
14,296.65 17,209,500 181,500
1.07%
HINDALCO 30-May-19 196.00 -3.60 -1.80% 199.95
193.55
195.88 10,944,500
3,127
21,438.09 32,172,000 392,000
1.23%
BPCL 30-May-19 373.20 -20.00 -5.09% 396.70
368.60
376.99 10,866,600
6,037
40,966.00 16,381,800 1,873,800
12.92%
ZEEL 30-May-19 349.15 -15.15 -4.16% 368.40
345.60
356.07 10,575,500
8,135
37,656.18 19,115,200 891,800
4.89%
JINDALSTEL 30-May-19 165.20 -0.30 -0.18% 167.55
163.35
165.44 9,956,250
4,425
16,471.62 22,038,750 472,500
2.19%
SYNDIBANK 30-May-19 34.20 -0.95 -2.70% 35.50
34.10
34.77 9,690,000
646
3,369.21 24,405,000 120,000
0.49%
AXISBANK 30-May-19 779.30 -4.60 -0.59% 791.70
775.30
783.84 9,528,000
7,940
74,684.28 34,189,200 351,600
1.04%
INFY 30-May-19 711.15 -13.15 -1.82% 723.40
708.65
714.11 9,096,000
7,580
64,955.45 50,200,800 3,798,000
8.18%
CANBK 30-May-19 258.55 -8.40 -3.15% 271.10
258.45
265.05 8,854,000
4,427
23,467.53 8,684,000 592,000
7.32%
MOTHERSUMI 30-May-19 120.45 -7.15 -5.60% 127.70
120.20
122.70 8,749,500
3,070
10,735.64 33,478,950 1,003,200
3.09%
IFCI 30-May-19 9.80 -0.40 -3.92% 10.25
9.75
9.98 8,645,000
247
862.77 51,975,000 -105,000
-0.20%
IOC 30-May-19 153.80 -4.50 -2.84% 159.75
152.75
155.17 8,627,500
2,465
13,387.29 42,619,500 56,000
0.13%
IBULHSGFIN 30-May-19 810.70 -4.85 -0.59% 836.45
802.30
823.37 8,445,000
16,890
69,533.60 17,380,000 441,000
2.60%
TATAMTRDVR 30-May-19 82.95 -6.45 -7.21% 89.10
82.75
85.38 8,409,400
2,213
7,179.95 28,036,400 102,600
0.37%
CIPLA 30-May-19 557.10 -10.40 -1.83% 581.00
556.35
569.87 8,392,000
8,392
47,823.49 13,151,000 162,000
1.25%
MANAPPURAM 30-May-19 126.40 0.75 0.60% 128.25
124.35
126.59 8,352,000
1,392
10,572.80 7,878,000 156,000
2.02%
PCJEWELLER 30-May-19 101.10 -5.60 -5.25% 107.75
100.35
102.87 8,001,500
1,231
8,231.14 10,101,000 455,000
4.72%
ORIENTBANK 30-May-19 94.30 -2.00 -2.08% 98.30
94.15
96.52 7,973,000
1,139
7,695.54 9,898,000 -133,000
-1.33%
CGPOWER 30-May-19 37.80 -1.30 -3.32% 39.15
37.75
38.31 7,716,000
643
2,956.00 23,424,000 -84,000
-0.36%
TV18BRDCST 30-May-19 28.55 -0.40 -1.38% 29.40
28.45
28.95 7,488,000
576
2,167.78 52,182,000 -442,000
-0.84%
TATASTEEL 30-May-19 473.15 -11.55 -2.38% 485.60
469.30
475.44 7,280,582
6,862
34,614.80 28,184,404 733,151
2.67%
UBL 30-May-19 1,424.85 60.30 4.42% 1,488.00
1,349.95
1,430.91 7,247,800
10,354
103,709.49 2,251,200 96,600
4.48%
VEDL 30-May-19 165.10 -2.05 -1.23% 168.65
163.85
165.96 7,017,300
3,051
11,645.91 36,185,900 611,800
1.72%
SUNPHARMA 30-May-19 411.20 -3.45 -0.83% 424.45
409.30
417.84 6,935,500
6,305
28,979.29 51,097,200 168,300
0.33%
ALBK 30-May-19 45.00 -1.45 -3.12% 46.80
44.95
45.95 6,721,000
517
3,088.30 16,887,000 -13,000
-0.08%
NBCC 30-May-19 56.60 -0.80 -1.39% 59.40
56.20
57.07 6,696,000
837
3,821.41 27,656,000 496,000
1.83%
TATAPOWER 30-May-19 63.90 -2.30 -3.47% 66.30
63.80
64.77 6,615,000
735
4,284.54 54,990,000 414,000
0.76%
AUROPHARMA 30-May-19 668.05 1.25 0.19% 681.90
661.20
671.77 6,397,000
6,397
42,973.13 17,703,000 447,000
2.59%
ESCORTS 30-May-19 596.00 6.05 1.03% 613.90
586.20
600.98 6,083,000
5,530
36,557.61 5,507,700 221,100
4.18%
JISLJALEQS 30-May-19 52.15 -1.75 -3.25% 54.35
51.35
52.69 6,012,000
668
3,167.72 26,055,000 477,000
1.86%
IDFC 30-May-19 36.15 -1.80 -4.74% 38.20
36.10
37.03 6,006,000
455
2,224.02 68,508,000 580,800
0.86%
JSWSTEEL 30-May-19 279.50 -6.65 -2.32% 287.40
278.45
282.01 5,848,500
3,899
16,493.35 44,550,000 285,000
0.64%
ONGC 30-May-19 175.20 -1.65 -0.93% 177.45
174.15
175.01 5,752,500
1,534
10,067.45 60,840,000 97,500
0.16%
INDIACEM 30-May-19 100.20 -3.05 -2.95% 104.15
99.65
101.61 5,665,500
1,259
5,756.71 15,930,000 81,000
0.51%
HDFC 30-May-19 2,127.80 1.85 0.09% 2,179.00
2,114.95
2,155.02 5,192,500
10,385
111,899.41 26,062,500 234,000
0.91%
IDBI 30-May-19 35.95 -1.90 -5.02% 38.05
35.50
36.51 5,100,000
510
1,862.01 28,600,000 280,000
0.99%
TATAGLOBAL 30-May-19 230.55 -4.05 -1.73% 235.70
228.50
231.69 5,096,250
2,265
11,807.50 16,265,250 407,250
2.57%
INDUSINDBK 30-May-19 1,462.50 -35.25 -2.35% 1,516.80
1,446.15
1,473.57 4,991,100
16,637
73,547.35 8,022,300 -37,800
-0.47%
WIPRO 30-May-19 286.40 -3.75 -1.29% 291.25
285.85
288.23 4,988,800
1,559
14,379.22 33,174,400 1,504,000
4.75%
RELINFRA 30-May-19 118.80 -3.45 -2.82% 124.10
118.20
120.35 4,878,900
3,753
5,871.76 12,408,500 -13,000
-0.10%
MCDOWELL-N 30-May-19 552.95 -3.35 -0.60% 564.75
545.40
555.01 4,673,750
3,739
25,939.78 10,876,250 365,000
3.47%
DABUR 30-May-19 383.55 0.00 0.00% 390.10
381.70
384.98 4,501,250
3,601
17,328.91 14,976,250 315,000
2.15%
UPL 30-May-19 999.95 -11.40 -1.13% 1,035.50
997.20
1,017.25 4,435,800
7,393
45,123.18 12,307,800 441,000
3.72%
GAIL 30-May-19 337.30 -9.60 -2.77% 351.30
336.20
343.39 4,413,885
1,655
15,156.84 12,500,229 610,743
5.14%
BHARATFORG 30-May-19 467.85 -17.65 -3.64% 478.20
462.75
469.43 4,348,800
3,624
20,414.57 9,462,000 582,000
6.55%
AMBUJACEM 30-May-19 220.85 -4.70 -2.08% 227.55
220.75
224.84 4,327,500
1,731
9,729.95 21,507,500 457,500
2.17%
UJJIVAN 30-May-19 333.05 -8.10 -2.37% 348.50
333.00
340.34 4,206,400
2,629
14,316.06 2,675,200 -398,400
-12.96%
DCBBANK 30-May-19 225.60 -2.85 -1.25% 231.15
224.85
227.31 4,153,500
923
9,441.32 4,824,000 265,500
5.82%
NTPC 30-May-19 128.50 -1.35 -1.04% 130.25
128.10
128.60 4,142,400
863
5,327.13 54,120,000 278,400
0.52%
KTKBANK 30-May-19 113.90 -3.15 -2.69% 117.45
113.20
115.33 4,004,400
852
4,618.27 12,168,300 361,900
3.07%
ARVIND 30-May-19 77.55 -3.10 -3.84% 81.80
76.80
78.64 3,844,000
1,922
3,022.92 6,758,000 346,000
5.40%
BHARTIARTL 30-May-19 335.50 -6.20 -1.81% 340.95
333.40
336.57 3,818,613
2,063
12,852.31 25,358,700 -142,527
-0.56%
CADILAHC 30-May-19 246.75 -4.20 -1.67% 256.05
243.85
249.38 3,800,000
2,375
9,476.44 13,902,400 793,600
6.05%
HDFCBANK 30-May-19 2,428.00 -14.05 -0.58% 2,457.00
2,427.30
2,445.53 3,690,750
14,763
90,258.40 12,191,000 260,500
2.18%
BAJFINANCE 30-May-19 3,417.20 4.25 0.12% 3,489.00
3,383.55
3,440.04 3,668,750
14,675
126,206.47 5,570,750 155,750
2.88%
INDIGO 30-May-19 1,488.25 26.10 1.79% 1,517.00
1,459.70
1,492.80 3,467,400
5,779
51,761.35 2,913,600 125,400
4.50%
TITAN 30-May-19 1,247.95 11.45 0.93% 1,252.90
1,234.00
1,244.57 3,447,750
4,597
42,909.66 8,427,000 332,250
4.10%
KOTAKBANK 30-May-19 1,490.75 -8.55 -0.57% 1,513.00
1,487.00
1,500.21 3,367,600
8,419
50,521.07 10,028,400 10,400
0.10%
APOLLOTYRE 30-May-19 181.15 -2.10 -1.15% 184.65
180.90
182.64 3,261,000
1,087
5,955.89 9,090,000 393,000
4.52%
PETRONET 30-May-19 239.45 2.30 0.97% 241.85
236.90
239.83 3,120,000
1,040
7,482.70 12,627,000 288,000
2.33%
INFRATEL 30-May-19 278.45 7.55 2.79% 281.45
270.70
278.07 3,036,000
1,518
8,442.21 7,932,000 120,000
1.54%
IRB 30-May-19 124.45 -4.25 -3.30% 130.60
123.55
126.13 3,014,400
942
3,802.06 8,147,200 -262,400
-3.12%
INFIBEAM 30-May-19 44.65 -1.35 -2.93% 46.10
44.10
45.06 2,972,000
743
1,339.18 12,356,000 564,000
4.78%
TECHM 30-May-19 773.35 -9.50 -1.21% 786.10
770.35
777.75 2,960,400
2,467
23,024.51 10,729,200 193,200
1.83%
COALINDIA 30-May-19 236.65 -2.20 -0.92% 241.90
235.15
238.93 2,934,800
1,334
7,012.12 27,852,000 4,400
0.02%
ENGINERSIN 30-May-19 113.10 -2.80 -2.42% 117.50
112.20
114.21 2,792,100
681
3,188.86 7,585,000 168,100
2.27%
LUPIN 30-May-19 752.65 -6.75 -0.89% 778.00
748.15
763.56 2,769,900
3,957
21,149.85 8,696,800 284,200
3.38%
MUTHOOTFIN 30-May-19 621.80 1.15 0.19% 640.45
610.95
626.32 2,637,000
1,758
16,516.06 3,123,000 114,000
3.79%
TVSMOTOR 30-May-19 492.60 -1.80 -0.36% 507.00
490.60
499.04 2,624,000
2,624
13,094.81 6,752,000 131,000
1.98%
NMDC 30-May-19 94.20 -2.25 -2.33% 97.40
93.95
95.39 2,604,000
434
2,483.96 19,710,000 -210,000
-1.05%
RELCAPITAL 30-May-19 121.45 -3.15 -2.53% 126.25
121.35
123.94 2,595,000
1,730
3,216.24 12,589,500 -642,000
-4.85%
LICHSGFIN 30-May-19 527.65 -6.60 -1.24% 539.05
525.75
533.57 2,556,400
2,324
13,640.18 7,618,600 -9,900
-0.13%
SUNTV 30-May-19 546.70 -19.00 -3.36% 573.65
542.80
558.10 2,484,000
2,484
13,863.20 5,719,000 110,000
1.96%
LT 30-May-19 1,460.00 2.30 0.16% 1,465.60
1,442.15
1,453.05 2,435,625
6,495
35,390.85 9,098,625 45,375
0.50%
M&MFIN 30-May-19 406.15 -2.85 -0.70% 414.45
401.10
408.80 2,342,500
1,874
9,576.14 11,233,750 325,000
2.98%
M&M 30-May-19 646.80 -9.20 -1.40% 664.35
645.25
652.27 2,332,000
2,332
15,210.94 19,494,000 177,000
0.92%
POWERGRID 30-May-19 185.40 -3.40 -1.80% 188.90
185.35
186.97 2,260,000
565
4,225.52 19,848,000 236,000
1.20%
STAR 30-May-19 408.95 -12.90 -3.06% 435.80
407.40
422.25 2,241,800
2,038
9,466.00 2,732,400 350,900
14.73%
TORNTPHARM 30-May-19 1,580.05 -78.20 -4.72% 1,618.00
1,528.60
1,574.35 2,144,500
4,289
33,761.94 945,000 247,500
35.48%
EQUITAS 30-May-19 133.75 -2.75 -2.01% 137.70
133.00
134.90 2,104,000
526
2,838.30 8,692,000 -152,000
-1.72%
JUBLFOOD 30-May-19 1,330.10 15.50 1.18% 1,348.45
1,316.35
1,333.19 2,062,500
4,125
27,497.04 2,871,500 -54,000
-1.85%
SRTRANSFIN 30-May-19 1,086.00 -11.95 -1.09% 1,142.45
1,084.70
1,120.01 2,029,200
3,382
22,727.24 3,231,000 110,400
3.54%
RBLBANK 30-May-19 669.45 -13.75 -2.01% 689.50
666.15
673.94 2,026,800
1,689
13,659.42 5,055,600 -94,800
-1.84%
INDIANB 30-May-19 247.10 -8.55 -3.34% 256.95
246.00
251.56 1,984,000
992
4,990.95 3,994,000 -76,000
-1.87%
GSFC 30-May-19 98.45 0.55 0.56% 98.50
95.75
97.22 1,974,000
420
1,919.12 9,494,000 -75,200
-0.79%
BIOCON 30-May-19 523.25 -2.60 -0.49% 532.75
520.70
527.16 1,903,500
2,115
10,034.49 7,159,500 73,800
1.04%
BSOFT 30-May-19 86.35 -3.80 -4.22% 89.65
85.20
86.22 1,829,250
813
1,577.18 3,291,750 74,250
2.31%
PEL 30-May-19 2,256.75 -37.75 -1.65% 2,389.00
2,237.40
2,307.79 1,821,362
6,031
42,033.21 4,057,370 367,232
9.95%
DRREDDY 30-May-19 2,676.20 81.20 3.13% 2,704.00
2,599.75
2,673.69 1,805,250
7,221
48,266.79 3,666,750 77,750
2.17%
MARICO 30-May-19 362.40 -2.60 -0.71% 368.35
360.60
363.19 1,778,400
684
6,458.97 7,511,400 345,800
4.83%
VOLTAS 30-May-19 585.55 -3.85 -0.65% 595.65
583.70
588.99 1,565,000
1,565
9,217.69 4,987,000 -13,000
-0.26%
NHPC 30-May-19 22.95 -0.35 -1.50% 23.35
22.95
23.06 1,539,000
57
354.89 14,067,000 27,000
0.19%
TCS 30-May-19 2,117.30 -28.20 -1.31% 2,148.25
2,112.85
2,129.59 1,468,000
5,872
31,262.38 5,890,250 227,000
4.01%
HAVELLS 30-May-19 758.90 1.30 0.17% 769.25
755.75
761.95 1,455,000
1,455
11,086.37 4,434,000 185,000
4.35%
BALKRISIND 30-May-19 765.05 -15.50 -1.99% 786.75
760.05
770.60 1,437,600
1,797
11,078.15 1,876,800 179,200
10.56%
TATACHEM 30-May-19 612.00 -0.85 -0.14% 620.00
600.60
609.76 1,407,000
1,876
8,579.32 3,853,500 9,000
0.23%
ICICIPRULI 30-May-19 347.40 -10.20 -2.85% 360.80
347.10
351.67 1,353,000
902
4,758.10 4,864,500 225,000
4.85%
CASTROLIND 30-May-19 146.70 -0.70 -0.47% 148.25
145.50
147.04 1,343,000
395
1,974.75 6,133,600 51,000
0.84%
GRASIM 30-May-19 875.05 -19.25 -2.15% 900.00
871.00
878.46 1,320,000
1,760
11,595.67 10,964,250 145,500
1.34%
CANFINHOME 30-May-19 344.50 -12.05 -3.38% 355.60
342.90
349.84 1,310,400
728
4,584.30 4,019,400 12,600
0.31%
NIITTECH 30-May-19 1,295.50 21.90 1.72% 1,301.00
1,267.60
1,289.12 1,235,250
1,647
15,923.85 1,554,000 67,500
4.54%
SIEMENS 30-May-19 1,189.10 -3.90 -0.33% 1,239.60
1,185.05
1,212.61 1,228,700
2,234
14,899.34 1,195,700 95,700
8.70%
BATAINDIA 30-May-19 1,387.50 25.70 1.89% 1,395.15
1,361.10
1,381.89 1,219,350
2,217
16,850.08 1,739,650 54,450
3.23%
KAJARIACER 30-May-19 622.00 7.15 1.16% 624.80
611.00
618.93 1,192,100
917
7,378.26 1,445,600 -37,700
-2.54%
JETAIRWAYS 30-May-19 118.50 13.90 13.29% 119.00
105.35
111.19 1,179,200
536
1,311.15 4,021,600 -26,400
-0.65%
MRPL 30-May-19 61.35 -1.60 -2.54% 63.50
61.30
62.37 1,169,000
167
729.11 4,963,000 56,000
1.14%
HINDZINC 30-May-19 257.05 -4.90 -1.87% 263.35
255.80
258.45 1,145,600
358
2,960.80 3,884,800 112,000
2.97%
WOCKPHARMA 30-May-19 383.60 -5.10 -1.31% 401.00
381.60
392.92 1,127,700
1,253
4,430.96 3,096,000 -2,700
-0.09%
BHARATFIN 30-May-19 903.70 -20.65 -2.23% 939.60
898.15
913.28 1,127,000
2,254
10,292.67 7,016,500 141,500
2.06%
BEML 30-May-19 910.70 -10.30 -1.12% 927.85
903.05
914.58 1,090,600
1,558
9,974.41 1,197,700 -5,600
-0.47%
ASIANPAINT 30-May-19 1,364.00 -12.25 -0.89% 1,384.90
1,354.20
1,372.45 1,058,400
1,764
14,526.01 5,275,200 4,800
0.09%
OIL 30-May-19 181.50 -1.70 -0.93% 185.00
181.25
182.60 1,012,902
298
1,849.56 6,719,823 67,980
1.02%
GLENMARK 30-May-19 573.30 -4.00 -0.69% 587.50
567.00
577.17 997,000
997
5,754.38 4,118,000 116,000
2.90%
EXIDEIND 30-May-19 211.40 -4.65 -2.15% 217.35
210.95
212.92 996,000
498
2,120.68 8,734,000 130,000
1.51%
HEXAWARE 30-May-19 359.60 1.00 0.28% 364.45
355.55
360.54 984,000
656
3,547.71 1,644,000 55,500
3.49%
IGL 30-May-19 307.15 -7.80 -2.48% 315.90
306.95
310.93 979,000
356
3,044.00 2,348,500 -5,500
-0.23%
ACC 30-May-19 1,625.15 -45.80 -2.74% 1,687.20
1,623.15
1,659.73 971,600
2,429
16,125.94 2,342,400 132,800
6.01%
CENTURYTEX 30-May-19 977.30 -13.25 -1.34% 995.50
972.00
983.90 955,200
1,592
9,398.21 3,654,000 -60,600
-1.63%
HINDUNILVR 30-May-19 1,788.05 8.55 0.48% 1,800.00
1,775.10
1,787.98 911,400
3,038
16,295.65 10,408,200 118,800
1.15%
TORNTPOWER 30-May-19 240.65 -7.50 -3.02% 248.00
240.00
242.79 897,000
299
2,177.83 2,235,000 213,000
10.53%
RAYMOND 30-May-19 816.00 -5.65 -0.69% 829.00
812.00
820.96 871,200
1,089
7,152.20 2,760,800 -21,600
-0.78%
DIVISLAB 30-May-19 1,697.95 35.60 2.14% 1,713.80
1,665.50
1,697.78 869,600
2,174
14,763.89 2,578,000 71,200
2.84%
HCLTECH 30-May-19 1,064.10 -11.55 -1.07% 1,078.30
1,062.30
1,067.64 853,300
1,219
9,110.17 9,369,500 64,400
0.69%
PIDILITIND 30-May-19 1,198.00 -24.95 -2.04% 1,218.00
1,189.15
1,198.24 841,500
1,683
10,083.19 2,766,500 69,000
2.56%
BERGEPAINT 30-May-19 315.55 2.25 0.72% 316.40
309.25
313.58 831,600
378
2,607.73 2,160,400 213,400
10.96%
SRF 30-May-19 2,941.50 14.55 0.50% 2,978.50
2,906.00
2,949.15 753,750
3,015
22,229.22 822,750 67,250
8.90%
MARUTI 30-May-19 7,020.25 -95.95 -1.35% 7,149.95
6,988.00
7,053.71 751,725
10,023
53,024.50 3,054,000 44,925
1.49%
BAJAJ-AUTO 30-May-19 2,986.65 -30.95 -1.03% 3,044.00
2,972.55
3,003.66 738,500
2,954
22,182.03 3,026,000 48,250
1.62%
CONCOR 30-May-19 490.55 -8.70 -1.74% 494.95
487.00
489.57 590,814
378
2,892.45 1,928,742 34,386
1.82%
ULTRACEMCO 30-May-19 4,705.75 -86.20 -1.80% 4,805.65
4,705.00
4,755.88 531,200
2,656
25,263.23 2,353,800 43,600
1.89%
GODREJCP 30-May-19 661.80 -17.00 -2.50% 681.55
660.55
667.94 513,600
856
3,430.54 5,266,200 3,600
0.07%
GODREJIND 30-May-19 475.25 -9.80 -2.02% 487.05
474.85
480.74 508,500
339
2,444.56 1,533,000 -28,500
-1.83%
BRITANNIA 30-May-19 2,853.00 42.50 1.51% 2,875.80
2,810.00
2,850.51 466,800
2,334
13,306.18 2,250,600 4,200
0.19%
APOLLOHOSP 30-May-19 1,178.45 -18.80 -1.57% 1,216.45
1,176.50
1,194.61 460,500
921
5,501.18 854,500 35,000
4.27%
TATAELXSI 30-May-19 850.45 -16.05 -1.85% 869.35
847.10
854.80 453,600
1,134
3,877.37 1,652,400 30,800
1.90%
CHENNPETRO 30-May-19 209.50 -5.35 -2.49% 216.70
207.75
211.92 441,000
245
934.57 1,279,800 -59,400
-4.44%
CEATLTD 30-May-19 997.00 -13.00 -1.29% 1,020.00
991.30
1,002.48 416,400
1,041
4,174.33 795,600 -33,600
-4.05%
CHOLAFIN 30-May-19 1,405.00 -26.50 -1.85% 1,454.00
1,381.25
1,417.92 411,000
822
5,827.65 684,500 25,000
3.79%
MFSL 30-May-19 411.75 -5.25 -1.26% 419.50
409.55
412.88 405,600
338
1,674.64 1,808,400 102,000
5.98%
HEROMOTOCO 30-May-19 2,685.25 -36.50 -1.34% 2,735.00
2,676.25
2,698.28 394,200
1,971
10,636.62 2,356,200 52,800
2.29%
CESC 30-May-19 719.20 -10.20 -1.40% 732.95
718.00
725.56 383,350
697
2,781.43 1,217,150 31,350
2.64%
COLPAL 30-May-19 1,175.35 5.50 0.47% 1,179.00
1,160.15
1,171.46 377,300
539
4,419.92 2,276,400 -34,300
-1.48%
BAJAJFINSV 30-May-19 8,194.85 -63.90 -0.77% 8,351.00
8,126.00
8,237.07 369,875
2,959
30,466.86 731,750 -2,250
-0.31%
RAMCOCEM 30-May-19 772.00 -11.70 -1.49% 795.20
770.50
781.99 363,200
454
2,840.19 1,105,600 -10,400
-0.93%
VGUARD 30-May-19 206.80 -2.15 -1.03% 210.05
205.60
207.80 345,000
115
716.91 2,319,000 9,000
0.39%
REPCOHOME 30-May-19 428.60 -10.45 -2.38% 445.65
423.15
432.53 344,300
313
1,489.20 512,600 22,000
4.48%
MINDTREE 30-May-19 977.40 2.45 0.25% 980.10
973.70
978.09 339,600
566
3,321.59 2,040,600 -42,600
-2.04%
KSCL 30-May-19 470.05 -8.60 -1.80% 483.15
464.00
471.12 292,500
195
1,378.03 666,000 0
0.00%
CUMMINSIND 30-May-19 748.90 -15.85 -2.07% 762.75
742.00
748.87 291,900
417
2,185.95 1,101,800 19,600
1.81%
AJANTPHARM 30-May-19 1,019.00 -14.45 -1.40% 1,049.90
1,010.20
1,027.67 281,000
562
2,887.75 537,000 19,000
3.67%
AMARAJABAT 30-May-19 634.95 -9.60 -1.49% 644.95
633.80
638.67 264,600
378
1,689.92 1,330,000 17,500
1.33%
PVR 30-May-19 1,795.00 4.35 0.24% 1,809.90
1,782.50
1,796.34 250,800
627
4,505.22 813,200 44,000
5.72%
MCX 30-May-19 832.20 -18.25 -2.15% 858.25
827.75
842.69 238,000
340
2,005.60 1,784,300 37,100
2.12%
TATACOMM 30-May-19 549.20 -7.10 -1.28% 562.00
548.00
552.60 230,000
230
1,270.98 2,066,000 -18,000
-0.86%
MGL 30-May-19 857.65 -18.90 -2.16% 878.00
855.00
864.12 155,400
259
1,342.84 738,000 0
0.00%
GODFRYPHLP 30-May-19 1,046.55 -17.70 -1.66% 1,069.75
1,041.25
1,051.56 96,600
138
1,015.81 618,100 -14,700
-2.32%
BOSCHLTD 30-May-19 17,371.05 -247.10 -1.40% 17,649.15
16,930.35
17,313.47 80,580
2,686
13,951.19 178,320 18,540
11.60%
EICHERMOT 30-May-19 21,060.00 -338.80 -1.58% 21,451.95
20,875.65
21,029.27 62,375
2,495
13,117.01 394,800 -350
-0.09%
PAGEIND 30-May-19 22,355.90 -126.85 -0.56% 22,606.15
22,150.90
22,377.18 47,250
1,890
10,573.22 145,600 500
0.34%
SHREECEM 30-May-19 20,580.10 187.55 0.92% 20,952.60
20,274.35
20,661.47 40,200
804
8,305.91 123,650 2,300
1.90%
NESTLEIND 30-May-19 10,653.65 -118.70 -1.10% 10,895.95
10,632.85
10,798.93 33,050
661
3,569.05 287,850 -800
-0.28%
OFSS 30-May-19 3,418.35 -22.40 -0.65% 3,428.50
3,390.00
3,411.51 24,000
160
818.76 241,500 -750
-0.31%
MRF 30-May-19 55,209.25 124.40 0.23% 55,892.00
54,600.00
54,920.47 3,540
354
1,944.18 31,670 40
0.13%
Sections
Follow us on
Available On
PCI DSS Compliant