Symbol | Expiry Date | Last Price | Chg(Rs) Chg (%) |
High Low |
Average Price |
Shares Contracts |
Increase/ Decrease | Value (Rs. Lakh) |
Open Interest |
Decrease in OI | Decrease (%) |
---|---|---|---|---|---|---|---|---|---|---|---|
IDFCFIRSTB | 25-Aug-22 | 45.15 | -0.15 -0.33% |
45.75 44.90 |
45.20 | 32,850,000 2,190 |
-38.79% | 14,848.20 | 186,120,000 | -8,370,000 | |
IDEA | 25-Aug-22 | 8.75 | 0.05 0.57% |
8.90 8.65 |
8.74 | 62,580,000 894 |
164.50% | 5,469.49 | 555,660,000 | -7,280,000 | |
SAIL | 25-Aug-22 | 82.00 | 2.90 3.67% |
82.50 79.00 |
81.34 | 46,746,000 7,791 |
30.44% | 38,023.20 | 92,466,000 | -6,024,000 | |
SBIN | 25-Aug-22 | 530.85 | 3.85 0.73% |
533.15 526.35 |
530.71 | 18,790,500 12,527 |
-24.72% | 99,723.06 | 53,395,500 | -2,655,000 | |
BANKBARODA | 25-Aug-22 | 123.15 | -0.15 -0.12% |
124.55 122.65 |
123.59 | 23,604,750 4,035 |
-44.69% | 29,173.11 | 98,402,850 | -2,182,050 | |
NMDC | 25-Aug-22 | 117.40 | 1.00 0.86% |
118.65 115.20 |
117.67 | 19,892,300 5,938 |
-23.31% | 23,407.27 | 75,552,550 | -2,040,150 | |
CANBK | 25-Aug-22 | 231.80 | -0.25 -0.11% |
235.30 230.60 |
233.37 | 14,547,600 5,388 |
-31.06% | 33,949.73 | 37,802,700 | -1,906,200 | |
JSWSTEEL | 25-Aug-22 | 680.00 | 5.50 0.82% |
686.00 674.65 |
680.48 | 7,954,200 5,892 |
19.03% | 54,126.74 | 38,875,950 | -1,844,100 | |
PNB | 25-Aug-22 | 33.40 | -0.20 -0.60% |
33.65 33.35 |
33.47 | 19,136,000 1,196 |
-33.96% | 6,404.82 | 189,744,000 | -1,664,000 | |
TATASTEEL | 25-Aug-22 | 113.05 | 3.40 3.10% |
113.30 109.10 |
112.20 | 92,650,000 21,800 |
67.25% | 103,953.30 | 231,739,750 | -1,602,250 | |
HDFCBANK | 25-Aug-22 | 1,485.00 | -3.05 -0.20% |
1,492.90 1,477.85 |
1,484.97 | 8,396,300 15,266 |
-41.13% | 124,682.54 | 59,248,750 | -1,406,350 | |
MOTHERSON | 25-Aug-22 | 123.05 | -0.70 -0.57% |
124.75 122.80 |
123.52 | 6,840,000 1,520 |
-32.56% | 8,448.77 | 41,449,500 | -1,336,500 | |
MOTHERSUMI | 25-Aug-22 | 124.50 | 1.60 1.30% |
124.50 122.85 |
124.05 | 31,500 7 |
0.00% | 39.08 | 41,449,500 | -1,336,500 | |
ASHOKLEY | 25-Aug-22 | 147.90 | 1.20 0.82% |
149.50 146.50 |
148.06 | 14,665,000 2,933 |
40.60% | 21,713.00 | 39,760,000 | -1,210,000 | |
FSL | 25-Aug-22 | 106.20 | 1.45 1.38% |
106.45 103.60 |
105.41 | 6,562,400 1,262 |
46.06% | 6,917.43 | 16,853,200 | -1,149,200 | |
TATAMOTORS | 25-Aug-22 | 476.95 | -1.55 -0.32% |
482.65 471.15 |
478.37 | 17,791,125 12,485 |
-11.97% | 85,107.40 | 61,883,475 | -1,054,500 | |
HDFCLIFE | 25-Aug-22 | 545.65 | 2.30 0.42% |
549.65 541.55 |
546.51 | 4,749,800 4,318 |
48.38% | 25,958.13 | 29,725,300 | -1,045,000 | |
GRANULES | 25-Aug-22 | 310.35 | 3.65 1.19% |
313.60 306.30 |
310.89 | 4,114,000 2,057 |
-9.18% | 12,790.01 | 11,648,000 | -1,044,000 | |
NATIONALUM | 25-Aug-22 | 80.15 | 1.10 1.39% |
81.20 78.95 |
80.51 | 13,009,250 3,061 |
14.47% | 10,473.75 | 56,185,000 | -981,750 | |
BHEL | 25-Aug-22 | 53.15 | 0.00 0.00% |
53.70 53.05 |
53.36 | 12,484,500 1,189 |
-18.23% | 6,661.73 | 83,170,500 | -966,000 | |
ITC | 25-Aug-22 | 308.60 | 1.15 0.37% |
310.45 305.15 |
308.34 | 13,145,600 4,108 |
-29.05% | 40,533.14 | 73,305,600 | -860,800 | |
RBLBANK | 25-Aug-22 | 98.35 | 0.30 0.31% |
99.20 97.20 |
98.47 | 6,855,000 1,371 |
-40.83% | 6,750.12 | 42,710,000 | -830,000 | |
UPL | 25-Aug-22 | 789.50 | 20.90 2.72% |
791.75 767.95 |
783.25 | 7,659,600 5,892 |
93.37% | 59,993.82 | 19,865,300 | -769,600 | |
BHARTIARTL | 25-Aug-22 | 709.00 | -1.15 -0.16% |
713.40 707.15 |
709.86 | 4,767,100 5,018 |
-47.61% | 33,839.74 | 44,793,450 | -722,950 | |
M&MFIN | 25-Aug-22 | 196.80 | -1.75 -0.88% |
199.25 195.80 |
197.23 | 4,604,000 1,151 |
-8.29% | 9,080.47 | 26,796,000 | -716,000 | |
BEL | 25-Aug-22 | 291.60 | 2.75 0.95% |
293.00 288.05 |
290.80 | 8,253,600 2,172 |
-38.30% | 24,001.47 | 24,107,200 | -706,800 | |
INDUSINDBK | 25-Aug-22 | 1,080.95 | 0.10 0.01% |
1,089.00 1,075.70 |
1,082.66 | 4,109,400 4,566 |
-46.54% | 44,490.83 | 26,088,300 | -612,900 | |
POWERGRID | 29-Sep-22 | 226.50 | 4.90 2.21% |
227.15 220.70 |
225.25 | 1,325,700 491 |
36.01% | 2,986.14 | 12,163,500 | -561,600 | |
IRCTC | 25-Aug-22 | 658.50 | -5.10 -0.77% |
677.80 653.85 |
666.62 | 5,638,500 6,444 |
-43.30% | 37,587.37 | 13,937,875 | -441,000 | |
EICHERMOT | 25-Aug-22 | 3,205.00 | 39.70 1.25% |
3,224.85 3,135.00 |
3,195.83 | 2,701,650 7,719 |
-45.44% | 86,340.14 | 3,301,550 | -438,900 | |
HDFC | 25-Aug-22 | 2,459.00 | 0.50 0.02% |
2,472.95 2,441.60 |
2,460.59 | 2,622,000 8,740 |
-45.55% | 64,516.67 | 19,575,900 | -426,900 | |
GAIL | 25-Aug-22 | 132.15 | 2.80 2.16% |
132.45 129.00 |
131.35 | 17,378,900 2,849 |
3.19% | 22,827.19 | 50,831,300 | -402,600 | |
AXISBANK | 25-Aug-22 | 762.45 | 2.50 0.33% |
763.30 754.50 |
759.44 | 8,832,000 7,360 |
-48.69% | 67,073.74 | 46,784,400 | -386,400 | |
GNFC | 25-Aug-22 | 753.70 | 5.00 0.67% |
761.40 745.10 |
755.75 | 2,800,200 2,154 |
-4.14% | 21,162.51 | 4,236,700 | -340,600 | |
DELTACORP | 25-Aug-22 | 195.30 | -0.70 -0.36% |
197.25 194.20 |
196.11 | 322,000 140 |
-14.11% | 631.47 | 16,642,800 | -322,000 | |
EXIDEIND | 25-Aug-22 | 159.20 | -0.25 -0.16% |
160.95 159.00 |
160.02 | 3,052,800 848 |
-38.24% | 4,885.09 | 21,711,600 | -313,200 | |
RECLTD | 25-Aug-22 | 137.20 | 1.35 0.99% |
138.05 135.65 |
137.22 | 5,988,000 998 |
11.51% | 8,216.73 | 22,266,000 | -312,000 | |
AARTIIND | 25-Aug-22 | 818.00 | 1.40 0.17% |
825.00 809.90 |
819.32 | 1,562,300 1,838 |
-39.56% | 12,800.24 | 3,077,000 | -298,350 | |
GUJGASLTD | 25-Aug-22 | 475.00 | 11.90 2.57% |
486.50 460.20 |
474.75 | 6,720,000 5,376 |
-27.68% | 31,903.20 | 4,946,250 | -296,250 | |
LT | 25-Aug-22 | 1,853.10 | -16.50 -0.88% |
1,872.00 1,843.40 |
1,855.85 | 1,462,200 4,874 |
-37.28% | 27,136.24 | 9,092,400 | -276,900 | |
L&TFH | 25-Aug-22 | 76.50 | -0.70 -0.91% |
77.40 76.40 |
76.73 | 5,559,652 623 |
-69.89% | 4,265.92 | 47,332,896 | -276,644 | |
TECHM | 25-Aug-22 | 1,067.50 | -13.60 -1.26% |
1,080.70 1,064.30 |
1,070.24 | 2,812,800 4,688 |
-47.82% | 30,103.71 | 21,510,600 | -276,000 | |
ICICIPRULI | 25-Aug-22 | 558.50 | 11.90 2.18% |
561.45 544.10 |
555.16 | 2,106,000 1,404 |
57.93% | 11,691.67 | 8,016,000 | -270,000 | |
IBULHSGFIN | 25-Aug-22 | 124.80 | -0.05 -0.04% |
126.20 123.65 |
125.05 | 5,148,000 1,287 |
-52.72% | 6,437.57 | 27,088,000 | -248,000 | |
GNFC | 29-Sep-22 | 746.45 | 5.05 0.68% |
754.50 744.15 |
748.72 | 500,500 385 |
57.14% | 3,747.34 | 440,700 | -247,000 | |
CROMPTON | 25-Aug-22 | 387.20 | 12.95 3.46% |
388.40 371.10 |
382.56 | 2,170,500 1,447 |
44.41% | 8,303.46 | 3,606,000 | -241,500 | |
HINDALCO | 25-Aug-22 | 438.25 | 4.10 0.94% |
443.40 433.55 |
439.67 | 10,445,775 9,717 |
-28.58% | 45,926.94 | 26,864,250 | -228,975 | |
SAIL | 29-Sep-22 | 82.30 | 2.90 3.65% |
82.75 79.30 |
81.57 | 4,380,000 730 |
68.59% | 3,572.77 | 11,220,000 | -204,000 | |
CIPLA | 25-Aug-22 | 1,031.85 | -11.25 -1.08% |
1,043.10 1,027.05 |
1,033.90 | 1,379,300 2,122 |
23.80% | 14,260.58 | 8,435,700 | -203,450 | |
LUPIN | 25-Aug-22 | 684.15 | -9.95 -1.43% |
696.45 683.65 |
687.88 | 2,238,900 2,634 |
-26.96% | 15,400.95 | 9,244,600 | -201,450 | |
OBEROIRLTY | 25-Aug-22 | 940.00 | 1.25 0.13% |
952.65 928.60 |
942.04 | 1,070,300 1,529 |
-5.27% | 10,082.65 | 4,566,800 | -191,800 | |
TITAN | 25-Aug-22 | 2,475.00 | -1.00 -0.04% |
2,496.80 2,465.15 |
2,478.18 | 1,037,250 2,766 |
-43.23% | 25,704.92 | 5,267,625 | -186,750 | |
CUB | 25-Aug-22 | 176.80 | 1.30 0.74% |
178.40 173.60 |
176.52 | 3,910,000 782 |
-13.88% | 6,901.93 | 6,040,000 | -180,000 | |
HCLTECH | 25-Aug-22 | 958.65 | -8.00 -0.83% |
966.30 955.50 |
959.63 | 2,237,200 3,196 |
-37.54% | 21,468.84 | 20,538,000 | -170,800 | |
DRREDDY | 25-Aug-22 | 4,265.10 | -0.05 -0.00% |
4,296.95 4,225.00 |
4,269.67 | 542,500 4,340 |
56.62% | 23,162.96 | 1,900,000 | -163,000 | |
CUMMINSIND | 25-Aug-22 | 1,251.70 | 8.55 0.69% |
1,292.00 1,240.00 |
1,268.16 | 2,494,800 4,158 |
-23.28% | 31,638.06 | 3,108,000 | -147,000 | |
BATAINDIA | 25-Aug-22 | 1,912.55 | -8.10 -0.42% |
1,938.50 1,887.95 |
1,915.10 | 1,189,925 4,327 |
-57.44% | 22,788.25 | 2,187,075 | -146,850 | |
TATASTEEL | 27-Oct-22 | 114.00 | 3.35 3.03% |
114.40 110.25 |
113.18 | 1,360,000 320 |
126.95% | 1,539.25 | 1,270,750 | -140,250 | |
GLENMARK | 25-Aug-22 | 388.35 | -2.50 -0.64% |
397.80 383.75 |
391.19 | 3,911,150 3,401 |
-42.08% | 15,300.03 | 7,803,900 | -133,400 | |
BALRAMCHIN | 25-Aug-22 | 340.95 | 1.10 0.32% |
343.40 336.35 |
340.56 | 131,200 82 |
-70.29% | 446.81 | 7,240,000 | -131,200 | |
DABUR | 25-Aug-22 | 581.80 | -2.35 -0.40% |
587.20 575.10 |
581.58 | 1,801,250 1,441 |
37.50% | 10,475.71 | 10,810,000 | -121,250 | |
SBILIFE | 25-Aug-22 | 1,288.35 | 21.30 1.68% |
1,291.00 1,257.70 |
1,282.31 | 2,449,500 3,266 |
171.71% | 31,410.18 | 6,098,250 | -118,500 | |
CHAMBLFERT | 25-Aug-22 | 341.00 | 3.65 1.08% |
343.30 334.00 |
339.35 | 5,758,500 3,839 |
-5.00% | 19,541.47 | 7,680,000 | -109,500 | |
SYNGENE | 25-Aug-22 | 588.00 | 10.10 1.75% |
589.25 572.20 |
584.11 | 968,000 968 |
-0.51% | 5,654.18 | 2,463,000 | -93,000 | |
NAM-INDIA | 25-Aug-22 | 307.30 | -3.00 -0.97% |
311.65 303.80 |
307.57 | 745,600 466 |
-31.47% | 2,293.24 | 2,302,400 | -88,000 | |
ADANIENT | 25-Aug-22 | 2,879.70 | 39.10 1.38% |
2,881.85 2,840.70 |
2,867.55 | 3,352,000 6,704 |
42.34% | 96,120.28 | 18,982,000 | -87,500 | |
SIEMENS | 25-Aug-22 | 2,846.05 | 1.55 0.05% |
2,878.95 2,831.20 |
2,857.29 | 453,475 1,649 |
1.66% | 12,957.10 | 1,645,600 | -85,525 | |
LTTS | 25-Aug-22 | 3,660.95 | 7.90 0.22% |
3,677.80 3,603.10 |
3,656.05 | 350,000 1,750 |
-37.21% | 12,796.18 | 998,000 | -81,000 | |
AMARAJABAT | 25-Aug-22 | 514.85 | -1.55 -0.30% |
518.00 514.00 |
515.72 | 653,000 653 |
-46.12% | 3,367.65 | 5,826,000 | -79,000 | |
BRITANNIA | 25-Aug-22 | 3,674.05 | 21.80 0.60% |
3,677.95 3,615.00 |
3,655.98 | 371,000 1,855 |
83.48% | 13,563.69 | 1,769,600 | -78,600 | |
MARICO | 25-Aug-22 | 511.80 | -2.75 -0.53% |
516.35 508.65 |
512.84 | 1,749,600 1,458 |
-12.96% | 8,972.65 | 9,134,400 | -75,600 | |
WIPRO | 25-Aug-22 | 437.60 | -2.85 -0.65% |
439.90 436.15 |
437.83 | 5,454,000 5,454 |
-34.49% | 23,879.25 | 37,867,000 | -75,000 | |
HINDUNILVR | 25-Aug-22 | 2,597.65 | -23.30 -0.89% |
2,629.15 2,589.40 |
2,602.54 | 2,039,400 6,798 |
60.56% | 53,076.20 | 9,991,500 | -73,500 | |
ESCORTS | 25-Aug-22 | 1,677.90 | 17.95 1.08% |
1,690.75 1,648.10 |
1,674.58 | 773,850 1,407 |
-25.79% | 12,958.74 | 2,383,700 | -72,600 | |
GRASIM | 25-Aug-22 | 1,620.00 | 16.75 1.04% |
1,659.00 1,592.50 |
1,632.03 | 5,164,200 10,872 |
425.98% | 84,281.29 | 10,589,175 | -72,200 | |
RAIN | 25-Aug-22 | 197.00 | 0.45 0.23% |
200.50 196.45 |
198.25 | 2,499,000 714 |
-13.56% | 4,954.27 | 10,034,500 | -70,000 | |
BAJFINANCE | 25-Aug-22 | 7,322.00 | -26.75 -0.36% |
7,367.70 7,288.10 |
7,323.24 | 879,125 7,033 |
-28.94% | 64,380.43 | 4,127,000 | -64,250 | |
LICHSGFIN | 25-Aug-22 | 387.25 | 1.45 0.38% |
389.40 382.35 |
386.73 | 2,858,000 1,429 |
-19.63% | 11,052.74 | 13,172,000 | -64,000 | |
RAMCOCEM | 25-Aug-22 | 747.05 | -1.80 -0.24% |
755.25 733.65 |
744.85 | 892,500 1,050 |
17.58% | 6,647.79 | 4,746,400 | -61,200 | |
MPHASIS | 25-Aug-22 | 2,381.95 | -51.80 -2.13% |
2,440.30 2,363.45 |
2,387.86 | 548,975 3,137 |
10.38% | 13,108.75 | 2,093,000 | -53,550 | |
COROMANDEL | 25-Aug-22 | 1,079.00 | 6.55 0.61% |
1,084.20 1,069.40 |
1,077.04 | 328,300 469 |
-38.21% | 3,535.92 | 1,239,700 | -52,500 | |
MCDOWELL-N | 25-Aug-22 | 789.25 | 0.65 0.08% |
800.45 782.05 |
793.28 | 2,048,750 3,278 |
-25.74% | 16,252.32 | 14,708,750 | -51,875 | |
ESCORTS | 29-Sep-22 | 1,669.35 | 19.85 1.20% |
1,684.00 1,640.30 |
1,668.42 | 114,400 208 |
156.79% | 1,908.67 | 77,000 | -51,700 | |
SAIL | 27-Oct-22 | 82.60 | 3.05 3.83% |
82.85 79.85 |
81.86 | 258,000 43 |
-24.56% | 211.20 | 534,000 | -48,000 | |
NIFTY | 25-Aug-22 | 17,716.90 | 31.95 0.18% |
17,753.60 17,621.00 |
17,695.64 | 7,130,450 142,609 |
-7.74% | 1,261,778.76 | 10,638,700 | -43,200 | |
METROPOLIS | 25-Aug-22 | 1,487.20 | -11.55 -0.77% |
1,507.15 1,470.20 |
1,485.68 | 448,800 1,496 |
-51.59% | 6,667.73 | 792,000 | -40,800 | |
ASHOKLEY | 27-Oct-22 | 149.10 | 1.05 0.71% |
150.30 148.50 |
149.36 | 110,000 22 |
29.41% | 164.30 | 215,000 | -40,000 | |
FEDERALBNK | 27-Oct-22 | 112.10 | -0.25 -0.22% |
112.60 111.70 |
112.06 | 140,000 14 |
-26.32% | 156.88 | 260,000 | -40,000 | |
IOC | 27-Oct-22 | 72.35 | 0.50 0.70% |
72.60 72.10 |
72.32 | 321,750 33 |
-5.71% | 232.69 | 702,000 | -39,000 | |
BPCL | 29-Sep-22 | 330.20 | 5.30 1.63% |
331.15 324.80 |
329.36 | 288,000 160 |
49.53% | 948.56 | 833,400 | -36,000 | |
BHARATFORG | 29-Sep-22 | 791.10 | 54.60 7.41% |
798.00 739.00 |
781.02 | 723,000 723 |
100.83% | 5,646.77 | 223,000 | -34,000 | |
TCS | 25-Aug-22 | 3,405.15 | -22.90 -0.67% |
3,429.20 3,388.00 |
3,401.56 | 2,419,800 16,132 |
8.36% | 82,310.95 | 11,207,550 | -32,550 | |
BAJAJ-AUTO | 25-Aug-22 | 4,032.00 | -2.90 -0.07% |
4,053.60 4,011.10 |
4,041.22 | 234,750 939 |
-17.05% | 9,486.76 | 1,766,250 | -31,500 | |
LAURUSLABS | 25-Aug-22 | 568.65 | 1.80 0.32% |
572.00 561.00 |
567.96 | 1,099,800 1,222 |
-23.63% | 6,246.42 | 5,446,800 | -31,500 | |
UBL | 25-Aug-22 | 1,640.90 | 8.05 0.49% |
1,645.00 1,617.25 |
1,637.00 | 360,000 900 |
44.93% | 5,893.20 | 1,028,000 | -28,400 | |
KOTAKBANK | 25-Aug-22 | 1,847.50 | -14.50 -0.78% |
1,867.80 1,843.30 |
1,849.63 | 2,718,800 6,797 |
-42.20% | 50,287.74 | 17,000,000 | -26,800 | |
TATACOMM | 25-Aug-22 | 1,092.00 | -4.20 -0.38% |
1,121.90 1,004.95 |
1,107.91 | 776,500 1,553 |
52.70% | 8,602.92 | 2,978,500 | -26,500 | |
ALKEM | 25-Aug-22 | 2,953.85 | -16.50 -0.56% |
2,984.60 2,930.75 |
2,960.37 | 149,200 746 |
-11.92% | 4,416.87 | 401,600 | -25,200 | |
MCX | 25-Aug-22 | 1,316.80 | -1.50 -0.11% |
1,329.00 1,315.70 |
1,322.19 | 312,000 780 |
-69.12% | 4,125.23 | 2,764,000 | -24,400 | |
GRANULES | 29-Sep-22 | 309.65 | 3.10 1.01% |
313.00 307.60 |
310.43 | 298,000 149 |
-16.29% | 925.08 | 468,000 | -24,000 | |
TATAPOWER | 27-Oct-22 | 235.85 | 3.50 1.51% |
238.85 234.05 |
236.66 | 482,625 143 |
376.67% | 1,142.18 | 610,875 | -23,625 | |
BANKBARODA | 27-Oct-22 | 124.05 | -0.20 -0.16% |
125.20 124.00 |
124.61 | 105,300 18 |
-69.49% | 131.21 | 397,800 | -23,400 | |
NTPC | 27-Oct-22 | 159.95 | 4.85 3.13% |
159.95 157.25 |
158.47 | 96,900 17 |
-19.05% | 153.56 | 125,400 | -22,800 | |
LTI | 25-Aug-22 | 4,924.80 | -98.35 -1.96% |
5,014.55 4,900.65 |
4,942.05 | 340,500 2,270 |
-39.14% | 16,827.68 | 1,332,000 | -22,500 | |
HINDPETRO | 25-Aug-22 | 246.55 | 5.30 2.20% |
248.15 241.50 |
246.47 | 5,459,400 2,022 |
145.99% | 13,455.78 | 19,456,200 | -21,600 | |
BHEL | 27-Oct-22 | 53.20 | 0.00 0.00% |
53.70 53.20 |
53.56 | 115,500 11 |
0.00% | 61.86 | 598,500 | -21,000 | |
DALBHARAT | 25-Aug-22 | 1,566.95 | -3.35 -0.21% |
1,581.40 1,536.15 |
1,560.63 | 494,000 988 |
166.31% | 7,709.51 | 1,333,000 | -20,500 | |
POLYCAB | 25-Aug-22 | 2,402.70 | -9.15 -0.38% |
2,438.60 2,395.05 |
2,415.78 | 361,500 1,205 |
3.26% | 8,733.04 | 985,500 | -20,100 | |
BPCL | 27-Oct-22 | 329.90 | 3.30 1.01% |
331.50 328.85 |
330.90 | 30,600 17 |
142.86% | 101.26 | 30,600 | -19,800 | |
HAVELLS | 25-Aug-22 | 1,299.10 | -11.75 -0.90% |
1,317.75 1,295.20 |
1,304.63 | 1,020,500 2,041 |
11.90% | 13,313.75 | 5,025,000 | -19,500 | |
ULTRACEMCO | 25-Aug-22 | 6,599.00 | -25.65 -0.39% |
6,643.25 6,540.45 |
6,582.59 | 374,900 3,749 |
-0.29% | 24,678.13 | 1,915,600 | -19,400 | |
CONCOR | 25-Aug-22 | 699.05 | -1.35 -0.19% |
709.00 698.00 |
702.86 | 1,348,000 1,348 |
-39.33% | 9,474.55 | 4,272,000 | -19,000 | |
BANKNIFTY | 25-Aug-22 | 39,103.95 | 160.30 0.41% |
39,115.00 38,790.00 |
38,982.79 | 2,529,750 101,190 |
-19.38% | 986,167.13 | 2,913,475 | -18,800 | |
HINDALCO | 27-Oct-22 | 441.75 | 3.90 0.89% |
447.00 438.20 |
443.54 | 80,625 75 |
-40.48% | 357.60 | 167,700 | -18,275 | |
COLPAL | 25-Aug-22 | 1,562.05 | -9.45 -0.60% |
1,579.75 1,554.55 |
1,567.87 | 344,050 983 |
17.44% | 5,394.26 | 2,754,850 | -18,200 | |
DELTACORP | 29-Sep-22 | 196.55 | -0.85 -0.43% |
198.05 196.25 |
197.02 | 16,100 7 |
0.00% | 31.72 | 1,955,000 | -16,100 | |
ONGC | 27-Oct-22 | 137.60 | 6.45 4.92% |
137.70 132.10 |
135.70 | 219,450 57 |
185.00% | 297.79 | 180,950 | -15,400 | |
ASTRAL | 25-Aug-22 | 2,001.35 | 13.85 0.70% |
2,012.15 1,980.25 |
1,996.62 | 270,600 984 |
-43.90% | 5,402.85 | 634,700 | -14,575 | |
INDIGO | 25-Aug-22 | 2,024.00 | -5.85 -0.29% |
2,035.20 2,008.70 |
2,020.92 | 615,900 2,053 |
-30.57% | 12,446.85 | 2,373,300 | -14,400 | |
AMBUJACEM | 27-Oct-22 | 386.10 | 4.60 1.21% |
386.10 381.55 |
384.09 | 19,800 11 |
22.22% | 76.05 | 106,200 | -12,600 | |
PERSISTENT | 25-Aug-22 | 3,730.10 | -19.00 -0.51% |
3,749.10 3,683.55 |
3,720.57 | 163,350 1,089 |
-48.49% | 6,077.55 | 517,650 | -11,400 | |
CANBK | 27-Oct-22 | 234.00 | 0.55 0.24% |
236.50 233.05 |
234.86 | 32,400 12 |
-45.45% | 76.09 | 132,300 | -10,800 | |
FSL | 27-Oct-22 | 105.50 | 1.10 1.05% |
106.00 105.50 |
105.83 | 15,600 3 |
-50.00% | 16.51 | 260,000 | -10,400 | |
ABFRL | 27-Oct-22 | 294.40 | -0.45 -0.15% |
298.55 294.40 |
295.76 | 10,400 4 |
-42.86% | 30.76 | 72,800 | -10,400 | |
GODREJPROP | 25-Aug-22 | 1,358.70 | -7.90 -0.58% |
1,385.05 1,354.30 |
1,365.91 | 866,450 2,666 |
-32.91% | 11,834.93 | 4,091,425 | -10,075 | |
DIXON | 25-Aug-22 | 3,852.70 | -41.05 -1.05% |
3,898.60 3,815.00 |
3,848.30 | 184,625 1,477 |
-61.67% | 7,104.92 | 607,875 | -9,500 | |
RELIANCE | 27-Oct-22 | 2,657.00 | 43.85 1.68% |
2,667.30 2,610.55 |
2,651.50 | 99,000 396 |
138.55% | 2,624.99 | 145,500 | -9,500 | |
L&TFH | 27-Oct-22 | 77.80 | -0.05 -0.06% |
77.80 77.20 |
77.36 | 62,468 7 |
-86.27% | 48.33 | 258,796 | -8,924 | |
TVSMOTOR | 25-Aug-22 | 953.85 | -3.00 -0.31% |
959.95 951.50 |
954.75 | 1,036,000 740 |
-39.74% | 9,891.21 | 8,549,800 | -8,400 | |
LICHSGFIN | 27-Oct-22 | 382.50 | 1.75 0.46% |
383.25 377.45 |
380.74 | 14,000 7 |
-56.25% | 53.30 | 60,000 | -8,000 | |
LALPATHLAB | 25-Aug-22 | 2,383.95 | -29.15 -1.21% |
2,405.15 2,377.20 |
2,386.87 | 179,250 717 |
36.31% | 4,278.46 | 1,135,250 | -7,000 | |
PIDILITIND | 25-Aug-22 | 2,634.95 | -14.95 -0.56% |
2,659.80 2,625.75 |
2,636.30 | 414,750 1,659 |
-54.15% | 10,934.05 | 2,731,500 | -7,000 | |
BALRAMCHIN | 29-Sep-22 | 342.15 | 1.15 0.34% |
343.10 341.50 |
342.43 | 6,400 4 |
-77.78% | 21.92 | 1,128,000 | -6,400 | |
JINDALSTEL | 25-Aug-22 | 408.00 | 9.20 2.31% |
410.75 398.50 |
406.91 | 10,978,750 8,783 |
144.52% | 44,673.63 | 32,757,500 | -6,250 | |
ATUL | 25-Aug-22 | 9,276.15 | -143.60 -1.52% |
9,430.00 9,231.00 |
9,310.35 | 40,200 536 |
-3.94% | 3,742.76 | 105,825 | -6,075 | |
CROMPTON | 29-Sep-22 | 386.75 | 12.50 3.34% |
388.75 373.20 |
383.73 | 130,500 87 |
93.33% | 500.77 | 85,500 | -6,000 | |
GRANULES | 27-Oct-22 | 310.50 | 4.75 1.55% |
312.00 309.15 |
310.43 | 10,000 5 |
-54.55% | 31.04 | 48,000 | -6,000 | |
MANAPPURAM | 27-Oct-22 | 110.95 | 4.25 3.98% |
111.75 108.20 |
109.75 | 144,000 24 |
100.00% | 158.04 | 240,000 | -6,000 | |
AARTIIND | 27-Oct-22 | 823.00 | 2.00 0.24% |
827.00 823.00 |
825.41 | 19,550 23 |
130.00% | 161.37 | 46,750 | -5,100 | |
ASHOKLEY | 29-Sep-22 | 148.55 | 1.20 0.81% |
150.00 147.20 |
148.86 | 780,000 156 |
-8.24% | 1,161.11 | 1,755,000 | -5,000 | |
CUB | 29-Sep-22 | 177.45 | 2.20 1.26% |
178.20 174.00 |
176.50 | 105,000 21 |
-52.27% | 185.33 | 210,000 | -5,000 | |
VEDL | 27-Oct-22 | 265.95 | 5.75 2.21% |
268.30 261.00 |
265.68 | 79,050 51 |
-30.14% | 210.02 | 159,650 | -4,650 | |
BEL | 27-Oct-22 | 290.65 | 1.55 0.54% |
291.15 290.00 |
290.50 | 30,400 8 |
-38.46% | 88.31 | 91,200 | -3,800 | |
BEL | 29-Sep-22 | 291.90 | 3.00 1.04% |
292.85 289.15 |
290.55 | 836,000 220 |
-17.60% | 2,429.00 | 2,173,600 | -3,800 | |
EXIDEIND | 27-Oct-22 | 161.50 | 0.85 0.53% |
161.75 160.10 |
161.31 | 32,400 9 |
-43.75% | 52.26 | 97,200 | -3,600 | |
RAIN | 29-Sep-22 | 198.80 | 1.40 0.71% |
201.00 197.85 |
199.32 | 168,000 48 |
-52.00% | 334.86 | 420,000 | -3,500 | |
OFSS | 25-Aug-22 | 3,379.50 | -36.50 -1.07% |
3,414.75 3,359.00 |
3,381.30 | 82,600 413 |
-34.86% | 2,792.95 | 386,600 | -3,000 | |
SBIN | 27-Oct-22 | 535.65 | 5.15 0.97% |
536.75 532.20 |
535.17 | 63,000 42 |
-58.00% | 337.16 | 276,000 | -3,000 | |
TORNTPOWER | 27-Oct-22 | 572.00 | 25.45 4.66% |
572.00 570.20 |
571.10 | 3,000 2 |
0.00% | 17.13 | 1,500 | -3,000 | |
ICICIGI | 25-Aug-22 | 1,235.30 | -10.55 -0.85% |
1,245.35 1,230.50 |
1,237.83 | 290,700 684 |
-17.09% | 3,598.37 | 3,631,200 | -2,550 | |
BALKRISIND | 25-Aug-22 | 2,184.50 | 13.90 0.64% |
2,208.40 2,164.65 |
2,188.41 | 495,600 1,652 |
-17.19% | 10,845.76 | 1,936,800 | -2,100 | |
AMARAJABAT | 29-Sep-22 | 516.55 | -2.10 -0.40% |
520.00 516.55 |
517.86 | 71,000 71 |
-45.38% | 367.68 | 342,000 | -2,000 | |
VOLTAS | 27-Oct-22 | 1,012.25 | 15.35 1.54% |
1,018.15 1,006.00 |
1,012.38 | 9,000 18 |
-30.77% | 91.11 | 20,500 | -2,000 | |
MRF | 25-Aug-22 | 83,246.60 | 1,005.70 1.22% |
83,869.10 81,870.05 |
83,185.03 | 14,340 1,434 |
-23.93% | 11,928.73 | 75,840 | -1,720 | |
SBILIFE | 27-Oct-22 | 1,298.15 | 20.60 1.61% |
1,298.15 1,289.25 |
1,294.96 | 2,250 3 |
-25.00% | 29.14 | 12,000 | -1,500 | |
TVSMOTOR | 29-Sep-22 | 948.90 | -2.65 -0.28% |
952.20 946.60 |
949.42 | 35,000 25 |
-30.56% | 332.30 | 148,400 | -1,400 | |
SIEMENS | 29-Sep-22 | 2,859.95 | 3.10 0.11% |
2,888.30 2,842.00 |
2,866.82 | 22,000 80 |
15.94% | 630.70 | 65,175 | -1,375 | |
BOSCHLTD | 25-Aug-22 | 17,336.00 | -172.90 -0.99% |
17,574.00 17,299.65 |
17,424.71 | 40,900 818 |
-32.62% | 7,126.71 | 166,700 | -1,300 | |
JINDALSTEL | 27-Oct-22 | 407.55 | 7.40 1.85% |
410.60 406.70 |
408.53 | 26,250 21 |
10.53% | 107.24 | 52,500 | -1,250 | |
UBL | 29-Sep-22 | 1,638.00 | 4.50 0.28% |
1,641.75 1,623.30 |
1,637.41 | 429,600 1,074 |
6,612.50% | 7,034.31 | 26,800 | -1,200 | |
VOLTAS | 29-Sep-22 | 1,014.25 | 18.70 1.88% |
1,019.00 1,000.70 |
1,012.11 | 255,000 510 |
26.24% | 2,580.88 | 208,500 | -1,000 | |
BALKRISIND | 27-Oct-22 | 2,200.00 | -9.80 -0.44% |
2,212.45 2,197.15 |
2,205.52 | 2,700 9 |
-30.77% | 59.55 | 10,800 | -900 | |
PAGEIND | 25-Aug-22 | 49,241.65 | 82.75 0.17% |
50,394.00 48,600.05 |
49,447.25 | 57,420 3,828 |
61.38% | 28,392.61 | 102,435 | -870 | |
LUPIN | 27-Oct-22 | 690.00 | -8.90 -1.27% |
699.85 690.00 |
693.94 | 11,900 14 |
-50.00% | 82.58 | 34,000 | -850 | |
DEEPAKNTR | 27-Oct-22 | 2,076.25 | 29.60 1.45% |
2,095.00 2,039.00 |
2,077.35 | 19,250 77 |
305.26% | 399.89 | 14,500 | -750 | |
INDIAMART | 25-Aug-22 | 4,281.00 | -111.55 -2.54% |
4,388.55 4,266.05 |
4,320.30 | 130,350 869 |
41.76% | 5,631.51 | 239,700 | -750 | |
LTTS | 27-Oct-22 | 3,685.00 | 7.10 0.19% |
3,699.00 3,661.85 |
3,683.92 | 3,200 16 |
-27.27% | 117.89 | 5,800 | -600 | |
TORNTPHARM | 29-Sep-22 | 1,538.70 | -10.40 -0.67% |
1,555.15 1,538.70 |
1,545.15 | 1,500 3 |
-66.67% | 23.18 | 11,500 | -500 | |
PERSISTENT | 29-Sep-22 | 3,749.75 | -13.35 -0.35% |
3,761.40 3,693.30 |
3,730.46 | 8,850 59 |
-53.17% | 330.15 | 21,900 | -450 | |
ICICIGI | 29-Sep-22 | 1,243.25 | -7.80 -0.62% |
1,250.30 1,236.00 |
1,244.38 | 34,850 82 |
203.70% | 433.67 | 48,450 | -425 | |
MARUTI | 27-Oct-22 | 8,801.85 | -119.50 -1.34% |
8,862.00 8,790.00 |
8,811.42 | 3,400 34 |
41.67% | 299.59 | 8,100 | -300 | |
ACC | 27-Oct-22 | 2,225.25 | -27.75 -1.23% |
2,225.25 2,221.95 |
2,223.53 | 750 3 |
-25.00% | 16.68 | 9,250 | -250 | |
DRREDDY | 27-Oct-22 | 4,300.75 | 3.55 0.08% |
4,330.00 4,270.00 |
4,305.95 | 3,625 29 |
81.25% | 156.09 | 9,250 | -250 | |
FINNIFTY | 30-Aug-22 | 18,096.00 | 96.35 0.54% |
18,098.00 17,959.50 |
18,027.22 | 5,960 119 |
136.51% | 1,074.42 | 5,480 | -200 | |
HONAUT | 25-Aug-22 | 40,004.65 | -659.00 -1.62% |
40,423.90 39,854.10 |
40,070.87 | 3,585 239 |
-11.81% | 1,436.54 | 13,515 | -60 |