You are Here : Moneycontrol Marketstats Most Active - BSE
BSE
NSE
View the most active stocks traded during the day sorted on value as well as volumes. You can see all stocks or view all in a particular index. At a single glance, Now you can also view various parameters like last 5 day performance, Gain Percentage, SMA , Deliverables, Volume Also, For better understanding, you can sort the list based on prominent features as well.
S&P BSE AllCap
Company Name | Group | High | Low | Last Price | % Chg | Value (Rs. cr.) | 5 Day Performance | |||||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Emami
ACTIONS
|
A | 363.30 | 346.00 | 355.05 | -1.61 | 1,636.97 | AVERAGE VOLUME
![]() |
406.03 | 411.78 | 469.22 | 483.16 | 52.52 | 7.97 | 12-Feb-19 360.15 -6.1 (-1.67%) 13-Feb-19 358.20 -1.95 (-0.54%) 14-Feb-19 356.80 -1.4 (-0.39%) 15-Feb-19 360.85 4.05 (1.14%) 18-Feb-19 355.05 -5.8 (-1.61%) |
DELIVERY AVERAGES
|
433.00 | 288.70 | 355.06 | ||||||||||||
Yes Bank
ACTIONS
|
A | 216.50 | 201.00 | 213.15 | -2.54 | 136.28 | AVERAGE VOLUME
|
193.70 | 188.75 | 250.60 | 273.21 | 11.19 | 1.91 | 12-Feb-19 172.35 -0.4 (-0.23%) 13-Feb-19 169.05 -3.3 (-1.91%) 14-Feb-19 221.00 51.95 (30.73%) 15-Feb-19 218.70 -2.3 (-1.04%) 18-Feb-19 213.15 -5.55 (-2.54%) |
DELIVERY AVERAGES
|
240.55 | 196.85 | 211.97 | ||||||||||||
Reliance
ACTIONS
|
A | 1,251.40 | 1,215.95 | 1,219.75 | -1.91 | 97.19 | AVERAGE VOLUME
|
1209.70 | 1170.21 | 1162.41 | 1113.86 | 21.9 | 2.46 | 12-Feb-19 1256.70 3.25 (0.26%) 13-Feb-19 1244.40 -12.3 (-0.98%) 14-Feb-19 1225.50 -18.9 (-1.52%) 15-Feb-19 1243.50 18 (1.47%) 18-Feb-19 1219.75 -23.75 (-1.91%) |
DELIVERY AVERAGES
|
1,367.85 | 1,119.15 | 1229.89 | ||||||||||||
Rel Capital
NEWS |
A | 165.65 | 151.15 | 152.80 | 2.86 | 41.67 | AVERAGE VOLUME
|
184.57 | 197.82 | 286.43 | 315.12 | 6.34 | 0.27 | 12-Feb-19 136.50 1.6 (1.19%) 13-Feb-19 138.85 2.35 (1.72%) 14-Feb-19 147.60 8.75 (6.3%) 15-Feb-19 148.55 0.95 (0.64%) 18-Feb-19 152.80 4.25 (2.86%) |
DELIVERY AVERAGES
|
170.80 | 133.70 | 157.54 | ||||||||||||
Dewan Housing
NEWS
|
A | 135.40 | 125.00 | 128.90 | 4.67 | 41.48 | AVERAGE VOLUME
|
169.76 | 193.47 | 350.07 | 418.06 | 2.7 | 0.46 | 12-Feb-19 106.10 1.15 (1.1%) 13-Feb-19 110.55 4.45 (4.19%) 14-Feb-19 127.90 17.35 (15.69%) 15-Feb-19 123.15 -4.75 (-3.71%) 18-Feb-19 128.90 5.75 (4.67%) |
DELIVERY AVERAGES
|
141.60 | 110.85 | 130.82 | ||||||||||||
Tata Steel
NEWSACTIONS
|
A | 476.75 | 464.60 | 465.75 | -0.36 | 41.39 | AVERAGE VOLUME
|
471.72 | 487.14 | 540.68 | 549.27 | 6.18 | 0.91 | 12-Feb-19 487.95 7.55 (1.57%) 13-Feb-19 483.40 -4.55 (-0.93%) 14-Feb-19 482.50 -0.9 (-0.19%) 15-Feb-19 467.45 -15.05 (-3.12%) 18-Feb-19 465.75 -1.7 (-0.36%) |
DELIVERY AVERAGES
|
514.15 | 420.75 | 471.25 | ||||||||||||
Reliance Infra
NEWS |
A | 129.85 | 120.45 | 123.40 | 7.40 | 37.22 | AVERAGE VOLUME
|
233.43 | 260.18 | 335.95 | 355.84 | 2.55 | 0.15 | 12-Feb-19 112.30 -3.25 (-2.81%) 13-Feb-19 112.40 0.1 (0.09%) 14-Feb-19 117.30 4.9 (4.36%) 15-Feb-19 114.90 -2.4 (-2.05%) 18-Feb-19 123.40 8.5 (7.4%) |
DELIVERY AVERAGES
|
137.85 | 103.45 | 125.69 | ||||||||||||
Larsen
NEWS |
A | 1,258.55 | 1,236.00 | 1,240.25 | -0.24 | 33.80 | AVERAGE VOLUME
|
1304.24 | 1348.01 | 1326.18 | 1327.06 | 25.78 | 3.55 | 12-Feb-19 1244.65 -1.3 (-0.1%) 13-Feb-19 1219.80 -24.85 (-2%) 14-Feb-19 1227.20 7.4 (0.61%) 15-Feb-19 1243.25 16.05 (1.31%) 18-Feb-19 1240.25 -3 (-0.24%) |
DELIVERY AVERAGES
|
1,367.55 | 1,118.95 | 1246.57 | ||||||||||||
Dr Reddys Labs
ACTIONS
|
A | 2,685.00 | 2,546.50 | 2,565.50 | 0.34 | 33.04 | AVERAGE VOLUME
|
2657.51 | 2639.57 | 2497.59 | 2405.28 | 34.05 | 3.61 | 12-Feb-19 2647.50 30.55 (1.17%) 13-Feb-19 2651.70 4.2 (0.16%) 14-Feb-19 2669.30 17.6 (0.66%) 15-Feb-19 2556.90 -112.4 (-4.21%) 18-Feb-19 2565.50 8.6 (0.34%) |
DELIVERY AVERAGES
|
2,812.55 | 2,301.25 | 2598.45 | ||||||||||||
ICICI Bank
ACTIONS
|
A | 343.05 | 337.20 | 338.55 | -1.01 | 31.76 | AVERAGE VOLUME
|
360.93 | 359.62 | 336.35 | 324.43 | 63.88 | 2.14 | 12-Feb-19 344.45 -4.85 (-1.39%) 13-Feb-19 340.00 -4.45 (-1.29%) 14-Feb-19 343.10 3.1 (0.91%) 15-Feb-19 342.00 -1.1 (-0.32%) 18-Feb-19 338.55 -3.45 (-1.01%) |
DELIVERY AVERAGES
|
376.20 | 307.80 | 339.84 | ||||||||||||
M&M
ACTIONS
|
A | 630.00 | 615.75 | 623.65 | -0.66 | 26.81 | AVERAGE VOLUME
|
690.80 | 719.49 | 809.55 | 828.66 | 15.49 | 2.56 | 12-Feb-19 648.60 1.85 (0.29%) 13-Feb-19 641.15 -7.45 (-1.15%) 14-Feb-19 634.25 -6.9 (-1.08%) 15-Feb-19 627.80 -6.45 (-1.02%) 18-Feb-19 623.65 -4.15 (-0.66%) |
DELIVERY AVERAGES
|
690.55 | 565.05 | 620.51 | ||||||||||||
SBI
ACTIONS
|
A | 265.50 | 258.80 | 259.75 | -1.22 | 25.60 | AVERAGE VOLUME
|
287.54 | 289.14 | 283.91 | 278.27 | -30.13 | 1.19 | 12-Feb-19 275.40 -4.4 (-1.57%) 13-Feb-19 268.25 -7.15 (-2.6%) 14-Feb-19 267.05 -1.2 (-0.45%) 15-Feb-19 262.95 -4.1 (-1.54%) 18-Feb-19 259.75 -3.2 (-1.22%) |
DELIVERY AVERAGES
|
289.20 | 236.70 | 262.26 | ||||||||||||
V-Guard Ind
NEWS
ACTIONS
|
A | 188.15 | 184.00 | 187.10 | 0.56 | 25.57 | AVERAGE VOLUME
![]() |
199.16 | 207.98 | 200.52 | 204.42 | 59.59 | 10.62 | 12-Feb-19 193.30 0.3 (0.16%) 13-Feb-19 189.75 -3.55 (-1.84%) 14-Feb-19 185.40 -4.35 (-2.29%) 15-Feb-19 186.05 0.65 (0.35%) 18-Feb-19 187.10 1.05 (0.56%) |
DELIVERY AVERAGES
|
204.65 | 167.45 | 186.98 | ||||||||||||
Adani Ports
ACTIONS
|
A | 353.10 | 344.50 | 347.20 | -0.60 | 24.56 | AVERAGE VOLUME
|
359.68 | 365.63 | 360.25 | 365.49 | 27 | 3.97 | 12-Feb-19 327.10 -1.7 (-0.52%) 13-Feb-19 341.60 14.5 (4.43%) 14-Feb-19 349.10 7.5 (2.2%) 15-Feb-19 349.30 0.2 (0.06%) 18-Feb-19 347.20 -2.1 (-0.6%) |
DELIVERY AVERAGES
|
384.20 | 314.40 | 349.15 | ||||||||||||
Tata Motors | A | 163.45 | 159.20 | 163.00 | 1.18 | 22.92 | AVERAGE VOLUME
|
174.44 | 172.58 | 206.63 | 229.96 | 33.27 | 2.34 | 12-Feb-19 151.45 -1 (-0.66%) 13-Feb-19 154.75 3.3 (2.18%) 14-Feb-19 159.65 4.9 (3.17%) 15-Feb-19 161.10 1.45 (0.91%) 18-Feb-19 163.00 1.9 (1.18%) |
DELIVERY AVERAGES
|
177.20 | 145.00 | 161.33 | ||||||||||||
ITC
ACTIONS
|
A | 282.15 | 273.75 | 274.15 | -1.95 | 21.26 | AVERAGE VOLUME
|
282.62 | 281.01 | 287.43 | 283.69 | 28.18 | 6.53 | 12-Feb-19 275.45 -2 (-0.72%) 13-Feb-19 277.10 1.65 (0.6%) 14-Feb-19 277.90 0.8 (0.29%) 15-Feb-19 279.60 1.7 (0.61%) 18-Feb-19 274.15 -5.45 (-1.95%) |
DELIVERY AVERAGES
|
307.55 | 251.65 | 276.75 | ||||||||||||
Maruti Suzuki | A | 6,980.00 | 6,825.25 | 6,844.40 | -1.17 | 21.22 | AVERAGE VOLUME
|
7072.44 | 7249.39 | 7849.87 | 8095.53 | 27.25 | 4.95 | 12-Feb-19 7145.10 -39.95 (-0.56%) 13-Feb-19 7023.65 -121.45 (-1.7%) 14-Feb-19 7017.05 -6.6 (-0.09%) 15-Feb-19 6925.30 -91.75 (-1.31%) 18-Feb-19 6844.40 -80.9 (-1.17%) |
DELIVERY AVERAGES
|
7,617.80 | 6,232.80 | 6876.85 | ||||||||||||
Axis Bank
ACTIONS
|
A | 697.50 | 681.20 | 692.60 | 0.88 | 20.93 | AVERAGE VOLUME
|
684.74 | 658.58 | 617.43 | 595.58 | 181.31 | 2.81 | 12-Feb-19 705.85 -4.5 (-0.63%) 13-Feb-19 697.25 -8.6 (-1.22%) 14-Feb-19 694.75 -2.5 (-0.36%) 15-Feb-19 686.55 -8.2 (-1.18%) 18-Feb-19 692.60 6.05 (0.88%) |
DELIVERY AVERAGES
|
755.20 | 617.90 | 689.47 | ||||||||||||
TCS
ACTIONS
|
A | 2,044.10 | 1,965.60 | 1,971.75 | -2.91 | 20.42 | AVERAGE VOLUME
|
1962.14 | 1952.55 | 1978.81 | 1930.94 | 25.51 | 9.75 | 12-Feb-19 2050.65 -14.9 (-0.72%) 13-Feb-19 2068.60 17.95 (0.88%) 14-Feb-19 2044.65 -23.95 (-1.16%) 15-Feb-19 2030.90 -13.75 (-0.67%) 18-Feb-19 1971.75 -59.15 (-2.91%) |
DELIVERY AVERAGES
|
2,233.95 | 1,827.85 | 1984.07 | ||||||||||||
Indiabulls Hsg
ACTIONS
|
A | 649.40 | 616.00 | 623.60 | -2.40 | 19.15 | AVERAGE VOLUME
|
719.60 | 752.98 | 935.89 | 998.68 | 7 | 2.07 | 12-Feb-19 598.90 0.65 (0.11%) 13-Feb-19 617.80 18.9 (3.16%) 14-Feb-19 657.15 39.35 (6.37%) 15-Feb-19 638.95 -18.2 (-2.77%) 18-Feb-19 623.60 -15.35 (-2.4%) |
DELIVERY AVERAGES
|
702.80 | 575.10 | 635.62 | ||||||||||||
KPIT Tech
ACTIONS
|
A | 107.65 | 92.70 | 101.35 | -7.36 | 18.40 | AVERAGE VOLUME
![]() |
152.96 | 178.49 | 229.48 | 239.33 | 13.64 | 1.83 | 12-Feb-19 112.90 0.35 (0.31%) 13-Feb-19 112.35 -0.55 (-0.49%) 14-Feb-19 112.95 0.6 (0.53%) 15-Feb-19 109.40 -3.55 (-3.14%) 18-Feb-19 101.35 -8.05 (-7.36%) |
DELIVERY AVERAGES
|
120.30 | 87.55 | 97.56 | ||||||||||||
Jet Airways
NEWS |
A | 245.90 | 229.05 | 231.65 | -0.39 | 16.84 | AVERAGE VOLUME
|
249.85 | 252.96 | 262.82 | 299.75 | -0.62 | -0.36 | 12-Feb-19 220.85 6.25 (2.91%) 13-Feb-19 223.60 2.75 (1.25%) 14-Feb-19 225.80 2.2 (0.98%) 15-Feb-19 232.55 6.75 (2.99%) 18-Feb-19 231.65 -0.9 (-0.39%) |
DELIVERY AVERAGES
|
255.80 | 209.30 | 236.96 | ||||||||||||
Sun Pharma
ACTIONS
|
A | 428.00 | 414.00 | 415.10 | -1.94 | 16.40 | AVERAGE VOLUME
|
427.55 | 426.57 | 528.68 | 526.59 | -195.8 | 5.04 | 12-Feb-19 436.75 8.55 (2%) 13-Feb-19 431.15 -5.6 (-1.28%) 14-Feb-19 440.65 9.5 (2.2%) 15-Feb-19 423.30 -17.35 (-3.94%) 18-Feb-19 415.10 -8.2 (-1.94%) |
DELIVERY AVERAGES
|
465.60 | 381.00 | 419.24 | ||||||||||||
Ajanta Pharma
ACTIONS
|
A | 976.30 | 952.75 | 967.95 | -0.55 | 16.37 | AVERAGE VOLUME
![]() |
1072.01 | 1095.64 | 1102.54 | 1086.19 | 19.87 | 4.41 | 12-Feb-19 1006.70 5.9 (0.59%) 13-Feb-19 970.75 -35.95 (-3.57%) 14-Feb-19 983.90 13.15 (1.35%) 15-Feb-19 973.35 -10.55 (-1.07%) 18-Feb-19 967.95 -5.4 (-0.55%) |
DELIVERY AVERAGES
|
1,070.65 | 876.05 | 967.44 | ||||||||||||
HUL
ACTIONS
|
A | 1,775.00 | 1,734.95 | 1,752.30 | -1.17 | 15.77 | AVERAGE VOLUME
|
1776.44 | 1791.44 | 1712.50 | 1680.61 | 64.85 | 53.6 | 12-Feb-19 1794.85 -10.5 (-0.58%) 13-Feb-19 1798.95 4.1 (0.23%) 14-Feb-19 1782.20 -16.75 (-0.93%) 15-Feb-19 1773.05 -9.15 (-0.51%) 18-Feb-19 1752.30 -20.75 (-1.17%) |
DELIVERY AVERAGES
|
1,950.35 | 1,595.75 | 1745.45 | ||||||||||||
Ashok Leyland
ACTIONS
|
A | 79.95 | 77.50 | 79.15 | -1.19 | 14.04 | AVERAGE VOLUME
|
86.58 | 93.03 | 110.13 | 118.63 | 12.37 | 3.24 | 12-Feb-19 81.35 -1.6 (-1.93%) 13-Feb-19 78.95 -2.4 (-2.95%) 14-Feb-19 84.50 5.55 (7.03%) 15-Feb-19 80.10 -4.4 (-5.21%) 18-Feb-19 79.15 -0.95 (-1.19%) |
DELIVERY AVERAGES
|
88.10 | 72.10 | 79.21 | ||||||||||||
Kotak Mahindra
NEWS |
A | 1,288.00 | 1,273.05 | 1,278.15 | -0.44 | 13.33 | AVERAGE VOLUME
|
1259.13 | 1250.93 | 1231.93 | 1250.33 | 53.23 | 6.51 | 12-Feb-19 1298.60 -6.1 (-0.47%) 13-Feb-19 1298.40 -0.2 (-0.02%) 14-Feb-19 1288.35 -10.05 (-0.77%) 15-Feb-19 1283.75 -4.6 (-0.36%) 18-Feb-19 1278.15 -5.6 (-0.44%) |
DELIVERY AVERAGES
|
1,412.10 | 1,155.40 | 1280.39 | ||||||||||||
Tech Mahindra
ACTIONS
|
A | 822.50 | 801.00 | 803.60 | 0.36 | 12.84 | AVERAGE VOLUME
|
743.21 | 727.38 | 710.11 | 702.91 | 17.95 | 4.04 | 12-Feb-19 805.35 -3.4 (-0.42%) 13-Feb-19 809.85 4.5 (0.56%) 14-Feb-19 805.35 -4.5 (-0.56%) 15-Feb-19 800.70 -4.65 (-0.58%) 18-Feb-19 803.60 2.9 (0.36%) |
DELIVERY AVERAGES
|
880.75 | 720.65 | 809.30 | ||||||||||||
Infosys
ACTIONS
|
A | 747.50 | 736.20 | 740.10 | -0.22 | 12.48 | AVERAGE VOLUME
|
733.00 | 707.25 | 693.52 | 674.79 | 23.03 | 5.09 | 12-Feb-19 750.40 -11.2 (-1.47%) 13-Feb-19 754.95 4.55 (0.61%) 14-Feb-19 739.80 -15.15 (-2.01%) 15-Feb-19 741.75 1.95 (0.26%) 18-Feb-19 740.10 -1.65 (-0.22%) |
DELIVERY AVERAGES
|
815.90 | 667.60 | 739.51 | ||||||||||||
Jindal Steel
NEWSACTIONS
|
A | 143.90 | 139.20 | 140.35 | 1.26 | 12.37 | AVERAGE VOLUME
|
139.60 | 147.17 | 177.05 | 191.41 | 13.1 | 0.6 | 12-Feb-19 141.20 12.65 (9.84%) 13-Feb-19 140.10 -1.1 (-0.78%) 14-Feb-19 142.50 2.4 (1.71%) 15-Feb-19 138.60 -3.9 (-2.74%) 18-Feb-19 140.35 1.75 (1.26%) |
DELIVERY AVERAGES
|
152.45 | 124.75 | 140.92 | ||||||||||||
Dish TV
ACTIONS
|
A | 37.10 | 32.60 | 35.05 | 6.53 | 12.26 | AVERAGE VOLUME
|
31.44 | 33.95 | 49.12 | 55.01 | -53.92 | 0.96 | 12-Feb-19 33.55 3.95 (13.34%) 13-Feb-19 32.55 -1 (-2.98%) 14-Feb-19 32.20 -0.35 (-1.08%) 15-Feb-19 32.90 0.7 (2.17%) 18-Feb-19 35.05 2.15 (6.53%) |
DELIVERY AVERAGES
|
37.80 | 29.65 | 35.46 | ||||||||||||
Vedanta
NEWS |
A | 151.20 | 146.75 | 148.00 | 0.37 | 12.03 | AVERAGE VOLUME
|
179.43 | 187.09 | 206.62 | 217.66 | 4.95 | 0.69 | 12-Feb-19 152.90 0.8 (0.53%) 13-Feb-19 150.70 -2.2 (-1.44%) 14-Feb-19 151.80 1.1 (0.73%) 15-Feb-19 147.45 -4.35 (-2.87%) 18-Feb-19 148.00 0.55 (0.37%) |
DELIVERY AVERAGES
|
162.15 | 132.75 | 148.57 | ||||||||||||
Alembic Pharma
ACTIONS
|
A | 554.45 | 538.95 | 547.20 | 1.49 | 11.53 | AVERAGE VOLUME
![]() |
580.58 | 585.24 | 587.38 | 561.46 | 15.93 | 4.7 | 12-Feb-19 545.40 -11.4 (-2.05%) 13-Feb-19 540.45 -4.95 (-0.91%) 14-Feb-19 535.15 -5.3 (-0.98%) 15-Feb-19 539.15 4 (0.75%) 18-Feb-19 547.20 8.05 (1.49%) |
DELIVERY AVERAGES
|
646.95 | 431.35 | 541.36 | ||||||||||||
Jubilant Food
ACTIONS
|
A | 1,346.00 | 1,300.00 | 1,332.85 | 2.49 | 11.34 | AVERAGE VOLUME
|
1255.28 | 1255.25 | 1294.74 | 1302.06 | 55.49 | 16.61 | 12-Feb-19 1296.50 -22.25 (-1.69%) 13-Feb-19 1276.90 -19.6 (-1.51%) 14-Feb-19 1310.75 33.85 (2.65%) 15-Feb-19 1300.50 -10.25 (-0.78%) 18-Feb-19 1332.85 32.35 (2.49%) |
DELIVERY AVERAGES
|
1,430.55 | 1,170.45 | 1332.58 | ||||||||||||
Bata India
ACTIONS
|
A | 1,287.80 | 1,255.00 | 1,268.25 | 1.10 | 10.97 | AVERAGE VOLUME
|
1168.88 | 1142.62 | 1026.08 | 967.38 | 55.55 | 11.02 | 12-Feb-19 1189.00 2.35 (0.2%) 13-Feb-19 1271.40 82.4 (6.93%) 14-Feb-19 1257.95 -13.45 (-1.06%) 15-Feb-19 1254.45 -3.5 (-0.28%) 18-Feb-19 1268.25 13.8 (1.1%) |
DELIVERY AVERAGES
|
1,379.85 | 1,129.05 | 1272.70 | ||||||||||||
Zee Entertain
ACTIONS
|
A | 439.50 | 424.30 | 437.65 | 1.81 | 10.87 | AVERAGE VOLUME
|
413.52 | 435.94 | 463.37 | 488.06 | 21.36 | 7.22 | 12-Feb-19 414.90 12.4 (3.08%) 13-Feb-19 408.05 -6.85 (-1.65%) 14-Feb-19 433.30 25.25 (6.19%) 15-Feb-19 429.85 -3.45 (-0.8%) 18-Feb-19 437.65 7.8 (1.81%) |
DELIVERY AVERAGES
|
472.80 | 386.90 | 434.62 | ||||||||||||
CG Power
ACTIONS
|
A | 30.80 | 28.50 | 29.00 | -1.02 | 10.24 | AVERAGE VOLUME
|
37.97 | 39.67 | 45.79 | 50.72 | -4.84 | 0.47 | 12-Feb-19 33.75 -0.55 (-1.6%) 13-Feb-19 23.75 -10 (-29.63%) 14-Feb-19 29.05 5.3 (22.32%) 15-Feb-19 29.30 0.25 (0.86%) 18-Feb-19 29.00 -0.3 (-1.02%) |
DELIVERY AVERAGES
|
32.20 | 26.40 | 29.95 | ||||||||||||
IOC | A | 126.70 | 124.25 | 124.80 | -0.56 | 9.88 | AVERAGE VOLUME
|
134.05 | 135.53 | 144.28 | 149.66 | 7.57 | 1.1 | 12-Feb-19 134.50 -0.6 (-0.44%) 13-Feb-19 130.10 -4.4 (-3.27%) 14-Feb-19 124.65 -5.45 (-4.19%) 15-Feb-19 125.50 0.85 (0.68%) 18-Feb-19 124.80 -0.7 (-0.56%) |
DELIVERY AVERAGES
|
138.05 | 112.95 | 124.98 | ||||||||||||
Tata Elxsi
ACTIONS
|
A | 863.90 | 826.00 | 856.80 | -0.42 | 9.86 | AVERAGE VOLUME
![]() |
921.88 | 957.45 | 1129.52 | 1159.55 | 18.47 | 7.23 | 12-Feb-19 889.25 -15.8 (-1.75%) 13-Feb-19 876.90 -12.35 (-1.39%) 14-Feb-19 883.65 6.75 (0.77%) 15-Feb-19 860.40 -23.25 (-2.63%) 18-Feb-19 856.80 -3.6 (-0.42%) |
DELIVERY AVERAGES
|
946.40 | 774.40 | 845.29 | ||||||||||||
Reliance Power
ACTIONS
|
A | 11.75 | 11.05 | 11.35 | 11.27 | 9.75 | AVERAGE VOLUME
|
22.25 | 24.55 | 28.83 | 30.21 | -20.27 | 0.18 | 12-Feb-19 10.75 -0.25 (-2.27%) 13-Feb-19 10.30 -0.45 (-4.19%) 14-Feb-19 10.60 0.3 (2.91%) 15-Feb-19 10.20 -0.4 (-3.77%) 18-Feb-19 11.35 1.15 (11.27%) |
DELIVERY AVERAGES
|
12.20 | 9.20 | 11.33 | ||||||||||||
Edelweiss
ACTIONS
|
A | 140.00 | 134.20 | 136.10 | -2.79 | 9.27 | AVERAGE VOLUME
|
154.55 | 166.45 | 206.53 | 231.07 | 89.54 | 3.78 | 12-Feb-19 132.20 -2.6 (-1.93%) 13-Feb-19 127.55 -4.65 (-3.52%) 14-Feb-19 131.65 4.1 (3.21%) 15-Feb-19 140.00 8.35 (6.34%) 18-Feb-19 136.10 -3.9 (-2.79%) |
DELIVERY AVERAGES
|
168.00 | 112.00 | 135.02 | ||||||||||||
Britannia
ACTIONS
|
A | 2,942.40 | 2,758.95 | 2,907.50 | 1.63 | 9.20 | AVERAGE VOLUME
|
3127.75 | 3122.64 | 3064.75 | 3029.21 | 64.87 | 21.6 | 12-Feb-19 3004.95 -108.45 (-3.48%) 13-Feb-19 2924.00 -80.95 (-2.69%) 14-Feb-19 2921.55 -2.45 (-0.08%) 15-Feb-19 2860.85 -60.7 (-2.08%) 18-Feb-19 2907.50 46.65 (1.63%) |
DELIVERY AVERAGES
|
3,146.90 | 2,574.80 | 2862.90 | ||||||||||||
HDFC Bank
ACTIONS
|
A | 2,119.20 | 2,086.10 | 2,089.95 | -0.53 | 9.15 | AVERAGE VOLUME
|
2108.99 | 2110.28 | 2067.68 | 2062.25 | 28.44 | 5.35 | 12-Feb-19 2129.70 -7.65 (-0.36%) 13-Feb-19 2140.25 10.55 (0.5%) 14-Feb-19 2109.75 -30.5 (-1.43%) 15-Feb-19 2101.10 -8.65 (-0.41%) 18-Feb-19 2089.95 -11.15 (-0.53%) |
DELIVERY AVERAGES
|
2,311.20 | 1,891.00 | 2095.80 | ||||||||||||
Bajaj Finance | A | 2,559.55 | 2,513.00 | 2,545.95 | -0.45 | 9.11 | AVERAGE VOLUME
|
2586.28 | 2573.42 | 2527.26 | 2431.24 | 42.07 | 8.91 | 12-Feb-19 2623.60 -28.9 (-1.09%) 13-Feb-19 2590.50 -33.1 (-1.26%) 14-Feb-19 2607.15 16.65 (0.64%) 15-Feb-19 2557.50 -49.65 (-1.9%) 18-Feb-19 2545.95 -11.55 (-0.45%) |
DELIVERY AVERAGES
|
2,813.25 | 2,301.75 | 2535.01 | ||||||||||||
PC Jeweller
ACTIONS
|
A | 69.70 | 66.70 | 67.45 | -0.15 | 8.98 | AVERAGE VOLUME
|
74.30 | 76.82 | 78.07 | 97.88 | 5.41 | 0.68 | 12-Feb-19 66.60 -2.15 (-3.13%) 13-Feb-19 65.20 -1.4 (-2.1%) 14-Feb-19 67.75 2.55 (3.91%) 15-Feb-19 67.55 -0.2 (-0.3%) 18-Feb-19 67.45 -0.1 (-0.15%) |
DELIVERY AVERAGES
|
74.30 | 60.80 | 67.75 | ||||||||||||
Goodyear
ACTIONS
|
B | 875.00 | 850.25 | 867.95 | 0.32 | 8.77 | AVERAGE VOLUME
![]() |
899.95 | 912.01 | 980.27 | 1027.01 | 20.6 | 2.5 | 12-Feb-19 897.90 -1.35 (-0.15%) 13-Feb-19 852.25 -45.65 (-5.08%) 14-Feb-19 873.50 21.25 (2.49%) 15-Feb-19 865.15 -8.35 (-0.96%) 18-Feb-19 867.95 2.8 (0.32%) |
DELIVERY AVERAGES
|
1,038.15 | 692.15 | 865.02 | ||||||||||||
Vakrangee
ACTIONS
|
A | 43.30 | 40.40 | 42.95 | 0.59 | 8.73 | AVERAGE VOLUME
![]() |
43.45 | 40.29 | 38.65 | 42.19 | 53.02 | 1.76 | 12-Feb-19 44.50 -0.45 (-1%) 13-Feb-19 44.10 -0.4 (-0.9%) 14-Feb-19 43.75 -0.35 (-0.79%) 15-Feb-19 42.70 -1.05 (-2.4%) 18-Feb-19 42.95 0.25 (0.59%) |
DELIVERY AVERAGES
|
46.95 | 38.45 | 42.20 | ||||||||||||
PNB
ACTIONS
|
A | 71.10 | 68.70 | 69.00 | -1.50 | 8.50 | AVERAGE VOLUME
|
76.83 | 76.31 | 75.40 | 77.58 | -1.41 | 0.7 | 12-Feb-19 71.35 0.4 (0.56%) 13-Feb-19 69.50 -1.85 (-2.59%) 14-Feb-19 72.25 2.75 (3.96%) 15-Feb-19 70.05 -2.2 (-3.04%) 18-Feb-19 69.00 -1.05 (-1.5%) |
DELIVERY AVERAGES
|
77.05 | 63.05 | 69.65 | ||||||||||||
Asian Paints
ACTIONS
|
A | 1,400.00 | 1,346.75 | 1,379.75 | -1.11 | 8.44 | AVERAGE VOLUME
|
1412.44 | 1392.09 | 1345.82 | 1329.32 | 61.65 | 16.97 | 12-Feb-19 1448.70 10.75 (0.75%) 13-Feb-19 1423.10 -25.6 (-1.77%) 14-Feb-19 1399.45 -23.65 (-1.66%) 15-Feb-19 1395.25 -4.2 (-0.3%) 18-Feb-19 1379.75 -15.5 (-1.11%) |
DELIVERY AVERAGES
|
1,534.75 | 1,255.75 | 1370.23 | ||||||||||||
Bank of Baroda | A | 101.95 | 98.60 | 99.10 | -1.88 | 7.96 | AVERAGE VOLUME
|
112.35 | 113.66 | 119.14 | 121.99 | -15.63 | 0.6 | 12-Feb-19 102.60 -1.3 (-1.25%) 13-Feb-19 102.15 -0.45 (-0.44%) 14-Feb-19 103.60 1.45 (1.42%) 15-Feb-19 101.00 -2.6 (-2.51%) 18-Feb-19 99.10 -1.9 (-1.88%) |
DELIVERY AVERAGES
|
111.10 | 90.90 | 100.39 | ||||||||||||
Ambuja Cements
NEWS |
A | 204.90 | 196.60 | 197.85 | -3.46 | 7.88 | AVERAGE VOLUME
![]() |
210.11 | 213.46 | 215.64 | 214.34 | 30.49 | 1.97 | 12-Feb-19 207.40 -0.6 (-0.29%) 13-Feb-19 206.40 -1 (-0.48%) 14-Feb-19 204.75 -1.65 (-0.8%) 15-Feb-19 204.95 0.2 (0.1%) 18-Feb-19 197.85 -7.1 (-3.46%) |
DELIVERY AVERAGES
|
225.40 | 184.50 | 199.43 | ||||||||||||
L&T Finance
ACTIONS
|
A | 127.10 | 121.50 | 121.95 | -3.02 | 7.25 | AVERAGE VOLUME
|
133.82 | 139.77 | 146.58 | 151.25 | 62.86 | 3.2 | 12-Feb-19 125.60 0 (0%) 13-Feb-19 122.85 -2.75 (-2.19%) 14-Feb-19 127.20 4.35 (3.54%) 15-Feb-19 125.75 -1.45 (-1.14%) 18-Feb-19 121.95 -3.8 (-3.02%) |
DELIVERY AVERAGES
|
138.30 | 113.20 | 123.87 | ||||||||||||
JSW Steel
ACTIONS
|
A | 273.90 | 261.10 | 262.00 | -1.95 | 7.22 | AVERAGE VOLUME
|
277.75 | 285.92 | 329.21 | 328.41 | 7.24 | 2.27 | 12-Feb-19 271.80 10.65 (4.08%) 13-Feb-19 270.90 -0.9 (-0.33%) 14-Feb-19 280.45 9.55 (3.53%) 15-Feb-19 267.20 -13.25 (-4.72%) 18-Feb-19 262.00 -5.2 (-1.95%) |
DELIVERY AVERAGES
|
293.90 | 240.50 | 265.25 | ||||||||||||
Reliance Comm
ACTIONS
|
A | 6.47 | 5.91 | 6.10 | 10.91 | 7.19 | AVERAGE VOLUME
|
10.33 | 12.05 | 13.70 | 13.97 | -3.7 | 0.18 | 12-Feb-19 5.62 0.28 (5.24%) 13-Feb-19 5.77 0.15 (2.67%) 14-Feb-19 5.54 -0.23 (-3.99%) 15-Feb-19 5.50 -0.04 (-0.72%) 18-Feb-19 6.10 0.6 (10.91%) |
DELIVERY AVERAGES
|
6.87 | 4.95 | 6.11 | ||||||||||||
Apollo Hospital
ACTIONS
|
A | 1,143.90 | 1,083.00 | 1,114.60 | -2.28 | 7.10 | AVERAGE VOLUME
|
1270.88 | 1260.20 | 1156.54 | 1121.11 | 54.26 | 4.2 | 12-Feb-19 1135.45 10.5 (0.93%) 13-Feb-19 1146.60 11.15 (0.98%) 14-Feb-19 1148.60 2 (0.17%) 15-Feb-19 1140.65 -7.95 (-0.69%) 18-Feb-19 1114.60 -26.05 (-2.28%) |
DELIVERY AVERAGES
|
1,254.70 | 1,026.60 | 1108.33 | ||||||||||||
Jain Irrigation
ACTIONS
|
A | 56.00 | 53.00 | 53.95 | -2.53 | 6.72 | AVERAGE VOLUME
|
59.67 | 62.40 | 70.80 | 77.63 | 8.59 | 0.59 | 12-Feb-19 54.40 0.3 (0.55%) 13-Feb-19 51.20 -3.2 (-5.88%) 14-Feb-19 55.60 4.4 (8.59%) 15-Feb-19 55.35 -0.25 (-0.45%) 18-Feb-19 53.95 -1.4 (-2.53%) |
DELIVERY AVERAGES
|
60.85 | 49.85 | 54.57 | ||||||||||||
Pidilite Ind
NEWSACTIONS
|
A | 1,110.00 | 1,048.85 | 1,072.85 | -1.93 | 6.69 | AVERAGE VOLUME
|
1125.13 | 1128.58 | 1095.08 | 1092.68 | 55.94 | 15.29 | 12-Feb-19 1133.00 5.25 (0.47%) 13-Feb-19 1126.75 -6.25 (-0.55%) 14-Feb-19 1113.75 -13 (-1.15%) 15-Feb-19 1094.00 -19.75 (-1.77%) 18-Feb-19 1072.85 -21.15 (-1.93%) |
DELIVERY AVERAGES
|
1,203.40 | 984.60 | 1065.05 | ||||||||||||
ONGC
NEWS
ACTIONS
|
A | 138.80 | 135.85 | 137.10 | 1.48 | 6.37 | AVERAGE VOLUME
|
142.39 | 143.97 | 155.98 | 159.82 | 6.15 | 0.91 | 12-Feb-19 137.50 -1.5 (-1.08%) 13-Feb-19 133.60 -3.9 (-2.84%) 14-Feb-19 132.10 -1.5 (-1.12%) 15-Feb-19 135.10 3 (2.27%) 18-Feb-19 137.10 2 (1.48%) |
DELIVERY AVERAGES
|
148.60 | 121.60 | 137.02 | ||||||||||||
Kaveri Seed
ACTIONS
|
A | 482.55 | 458.95 | 468.00 | -2.70 | 6.36 | AVERAGE VOLUME
|
556.25 | 561.84 | 562.11 | 554.17 | 14.22 | 2.89 | 12-Feb-19 510.30 -26.85 (-5%) 13-Feb-19 510.85 0.55 (0.11%) 14-Feb-19 483.10 -27.75 (-5.43%) 15-Feb-19 481.00 -2.1 (-0.43%) 18-Feb-19 468.00 -13 (-2.7%) |
DELIVERY AVERAGES
|
529.10 | 432.90 | 470.27 | ||||||||||||
Bajaj Finserv
ACTIONS
|
A | 6,062.95 | 5,851.15 | 5,880.30 | -2.36 | 6.14 | AVERAGE VOLUME
|
6238.48 | 6250.48 | 6216.25 | 6118.21 | 296.39 | 32.5 | 12-Feb-19 6102.95 4 (0.07%) 13-Feb-19 6117.95 15 (0.25%) 14-Feb-19 6034.85 -83.1 (-1.36%) 15-Feb-19 6022.55 -12.3 (-0.2%) 18-Feb-19 5880.30 -142.25 (-2.36%) |
DELIVERY AVERAGES
|
6,624.80 | 5,420.30 | 5908.93 | ||||||||||||
Dabur India
NEWSACTIONS
|
A | 431.15 | 417.70 | 422.55 | -2.82 | 6.01 | AVERAGE VOLUME
![]() |
434.21 | 432.36 | 422.51 | 411.56 | 62.05 | 17.66 | 12-Feb-19 446.55 -2 (-0.45%) 13-Feb-19 439.20 -7.35 (-1.65%) 14-Feb-19 440.45 1.25 (0.28%) 15-Feb-19 434.80 -5.65 (-1.28%) 18-Feb-19 422.55 -12.25 (-2.82%) |
DELIVERY AVERAGES
|
478.25 | 391.35 | 421.80 | ||||||||||||
Bank of India
ACTIONS
|
A | 81.35 | 78.15 | 78.75 | -1.75 | 5.98 | AVERAGE VOLUME
|
95.42 | 95.90 | 89.81 | 91.45 | -1.41 | 0.46 | 12-Feb-19 82.90 -1.9 (-2.24%) 13-Feb-19 81.80 -1.1 (-1.33%) 14-Feb-19 83.00 1.2 (1.47%) 15-Feb-19 80.15 -2.85 (-3.43%) 18-Feb-19 78.75 -1.4 (-1.75%) |
DELIVERY AVERAGES
|
88.15 | 72.15 | 79.74 | ||||||||||||
Adani Enterpris
ACTIONS
|
A | 119.95 | 116.30 | 117.90 | -1.46 | 5.88 | AVERAGE VOLUME
|
136.15 | 144.28 | 160.70 | 151.10 | 59.55 | 3.32 | 12-Feb-19 117.00 -1.3 (-1.1%) 13-Feb-19 119.55 2.55 (2.18%) 14-Feb-19 118.25 -1.3 (-1.09%) 15-Feb-19 119.65 1.4 (1.18%) 18-Feb-19 117.90 -1.75 (-1.46%) |
DELIVERY AVERAGES
|
131.60 | 107.70 | 118.26 | ||||||||||||
Havells India
NEWSACTIONS
|
A | 690.05 | 665.80 | 685.65 | -0.39 | 5.80 | AVERAGE VOLUME
|
702.82 | 698.51 | 660.72 | 631.38 | 52.91 | 11.47 | 12-Feb-19 710.00 -14.5 (-2%) 13-Feb-19 703.65 -6.35 (-0.89%) 14-Feb-19 694.90 -8.75 (-1.24%) 15-Feb-19 688.30 -6.6 (-0.95%) 18-Feb-19 685.65 -2.65 (-0.39%) |
DELIVERY AVERAGES
|
757.10 | 619.50 | 676.44 | ||||||||||||
HEG
NEWS
ACTIONS
|
B | 2,213.55 | 2,135.00 | 2,144.95 | -3.23 | 5.76 | AVERAGE VOLUME
|
2834.71 | 3228.01 | 3789.48 | 3670.94 | 2.71 | 4.74 | 12-Feb-19 2402.95 191.85 (8.68%) 13-Feb-19 2212.70 -190.25 (-7.92%) 14-Feb-19 2250.65 37.95 (1.72%) 15-Feb-19 2216.55 -34.1 (-1.52%) 18-Feb-19 2144.95 -71.6 (-3.23%) |
DELIVERY AVERAGES
|
2,438.20 | 1,994.90 | 2170.19 | ||||||||||||
IndusInd Bank
NEWSACTIONS
|
A | 1,524.15 | 1,501.10 | 1,516.95 | 0.47 | 5.73 | AVERAGE VOLUME
|
1510.55 | 1540.14 | 1674.43 | 1736.75 | 23.47 | 3.9 | 12-Feb-19 1496.55 -10.3 (-0.68%) 13-Feb-19 1498.30 1.75 (0.12%) 14-Feb-19 1520.50 22.2 (1.48%) 15-Feb-19 1509.85 -10.65 (-0.7%) 18-Feb-19 1516.95 7.1 (0.47%) |
DELIVERY AVERAGES
|
1,660.80 | 1,358.90 | 1517.09 | ||||||||||||
Aurobindo Pharm
NEWSACTIONS
|
A | 726.65 | 713.30 | 718.05 | -0.66 | 5.68 | AVERAGE VOLUME
|
767.16 | 751.66 | 728.12 | 695.00 | 30.53 | 4.21 | 12-Feb-19 768.05 5.45 (0.71%) 13-Feb-19 747.85 -20.2 (-2.63%) 14-Feb-19 749.10 1.25 (0.17%) 15-Feb-19 722.85 -26.25 (-3.5%) 18-Feb-19 718.05 -4.8 (-0.66%) |
DELIVERY AVERAGES
|
795.10 | 650.60 | 719.77 | ||||||||||||
Thermax
NEWS
ACTIONS
|
A | 992.00 | 954.30 | 968.90 | -2.98 | 5.62 | AVERAGE VOLUME
![]() |
1089.01 | 1098.93 | 1044.94 | 1060.99 | 46.51 | 4.5 | 12-Feb-19 1049.70 -8.35 (-0.79%) 13-Feb-19 1042.20 -7.5 (-0.71%) 14-Feb-19 1014.25 -27.95 (-2.68%) 15-Feb-19 998.70 -15.55 (-1.53%) 18-Feb-19 968.90 -29.8 (-2.98%) |
DELIVERY AVERAGES
|
1,198.40 | 799.00 | 965.09 | ||||||||||||
Welspun India | A | 48.35 | 46.25 | 46.90 | -3.00 | 5.55 | AVERAGE VOLUME
![]() |
57.14 | 58.62 | 60.70 | 60.15 | 18.25 | 1.94 | 12-Feb-19 51.05 -0.5 (-0.97%) 13-Feb-19 49.75 -1.3 (-2.55%) 14-Feb-19 49.55 -0.2 (-0.4%) 15-Feb-19 48.35 -1.2 (-2.42%) 18-Feb-19 46.90 -1.45 (-3%) |
DELIVERY AVERAGES
|
58.00 | 38.70 | 47.72 | ||||||||||||
Strides Pharma | A | 416.25 | 399.00 | 407.80 | 1.34 | 5.45 | AVERAGE VOLUME
|
469.79 | 465.99 | 446.34 | 441.56 | 4.73 | 1.15 | 12-Feb-19 412.25 9.75 (2.42%) 13-Feb-19 405.35 -6.9 (-1.67%) 14-Feb-19 409.70 4.35 (1.07%) 15-Feb-19 402.40 -7.3 (-1.78%) 18-Feb-19 407.80 5.4 (1.34%) |
DELIVERY AVERAGES
|
442.60 | 362.20 | 408.16 | ||||||||||||
GMR Infra
ACTIONS
|
A | 15.10 | 14.15 | 14.70 | -1.01 | 5.32 | AVERAGE VOLUME
![]() |
15.61 | 15.70 | 16.78 | 16.87 | -35.85 | 1.93 | 12-Feb-19 14.65 -0.05 (-0.34%) 13-Feb-19 14.55 -0.1 (-0.68%) 14-Feb-19 14.75 0.2 (1.37%) 15-Feb-19 14.85 0.1 (0.68%) 18-Feb-19 14.70 -0.15 (-1.01%) |
DELIVERY AVERAGES
|
16.30 | 13.40 | 14.71 | ||||||||||||
Lupin
NEWS
|
A | 785.30 | 761.15 | 771.10 | -0.61 | 5.24 | AVERAGE VOLUME
|
842.49 | 840.40 | 859.19 | 850.24 | 27.08 | 2.21 | 12-Feb-19 812.85 -6.35 (-0.78%) 13-Feb-19 792.50 -20.35 (-2.5%) 14-Feb-19 810.85 18.35 (2.32%) 15-Feb-19 775.80 -35.05 (-4.32%) 18-Feb-19 771.10 -4.7 (-0.61%) |
DELIVERY AVERAGES
|
853.35 | 698.25 | 770.79 | ||||||||||||
Power Finance
ACTIONS
|
A | 105.10 | 102.35 | 103.75 | 0.44 | 5.20 | AVERAGE VOLUME
|
103.76 | 101.44 | 90.74 | 87.91 | 4.77 | 0.69 | 12-Feb-19 99.85 0.1 (0.1%) 13-Feb-19 100.55 0.7 (0.7%) 14-Feb-19 101.10 0.55 (0.55%) 15-Feb-19 103.30 2.2 (2.18%) 18-Feb-19 103.75 0.45 (0.44%) |
DELIVERY AVERAGES
|
113.60 | 93.00 | 103.84 | ||||||||||||
TVS Motor
ACTIONS
|
A | 482.00 | 468.45 | 470.75 | -1.78 | 5.12 | AVERAGE VOLUME
|
512.74 | 531.69 | 542.68 | 553.83 | 31.87 | 7.76 | 12-Feb-19 489.55 1.6 (0.33%) 13-Feb-19 486.35 -3.2 (-0.65%) 14-Feb-19 493.85 7.5 (1.54%) 15-Feb-19 479.30 -14.55 (-2.95%) 18-Feb-19 470.75 -8.55 (-1.78%) |
DELIVERY AVERAGES
|
527.20 | 431.40 | 472.23 | ||||||||||||
Shriram Trans | A | 1,020.00 | 994.55 | 1,005.55 | 0.18 | 5.11 | AVERAGE VOLUME
|
1094.28 | 1134.80 | 1185.53 | 1246.78 | 11.62 | 1.81 | 12-Feb-19 1045.35 -9.55 (-0.91%) 13-Feb-19 1043.15 -2.2 (-0.21%) 14-Feb-19 1047.20 4.05 (0.39%) 15-Feb-19 1003.70 -43.5 (-4.15%) 18-Feb-19 1005.55 1.85 (0.18%) |
DELIVERY AVERAGES
|
1,104.05 | 903.35 | 1003.51 | ||||||||||||
HDFC
ACTIONS
|
A | 1,891.90 | 1,864.00 | 1,874.55 | -0.03 | 5.05 | AVERAGE VOLUME
|
1956.06 | 1953.95 | 1898.93 | 1891.73 | 33.53 | 5.25 | 12-Feb-19 1905.60 -42.4 (-2.18%) 13-Feb-19 1925.55 19.95 (1.05%) 14-Feb-19 1901.15 -24.4 (-1.27%) 15-Feb-19 1875.20 -25.95 (-1.36%) 18-Feb-19 1874.55 -0.65 (-0.03%) |
DELIVERY AVERAGES
|
2,062.70 | 1,687.70 | 1875.47 | ||||||||||||
Sun TV Network
ACTIONS
|
A | 554.40 | 540.90 | 545.50 | -0.36 | 5.02 | AVERAGE VOLUME
|
548.34 | 563.78 | 648.17 | 706.54 | 15.34 | 4.63 | 12-Feb-19 560.65 -13.9 (-2.42%) 13-Feb-19 553.45 -7.2 (-1.28%) 14-Feb-19 580.65 27.2 (4.91%) 15-Feb-19 547.45 -33.2 (-5.72%) 18-Feb-19 545.50 -1.95 (-0.36%) |
DELIVERY AVERAGES
|
602.15 | 492.75 | 547.46 | ||||||||||||
Wipro
NEWS |
A | 378.15 | 370.00 | 375.55 | 0.00 | 5.01 | AVERAGE VOLUME
|
354.66 | 344.69 | 320.63 | 306.72 | 21.77 | 4.02 | 12-Feb-19 374.30 1.8 (0.48%) 13-Feb-19 377.25 2.95 (0.79%) 14-Feb-19 375.35 -1.9 (-0.5%) 15-Feb-19 375.55 0.2 (0.05%) 18-Feb-19 375.55 0 (0%) |
DELIVERY AVERAGES
|
413.10 | 338.00 | 374.09 | ||||||||||||
Biocon
ACTIONS
|
A | 625.40 | 605.05 | 606.85 | -1.39 | 5.00 | AVERAGE VOLUME
|
647.30 | 638.80 | 625.52 | 627.13 | 73.65 | 5.4 | 12-Feb-19 643.95 -0.05 (-0.01%) 13-Feb-19 639.05 -4.9 (-0.76%) 14-Feb-19 643.70 4.65 (0.73%) 15-Feb-19 615.40 -28.3 (-4.4%) 18-Feb-19 606.85 -8.55 (-1.39%) |
DELIVERY AVERAGES
|
676.90 | 553.90 | 612.95 | ||||||||||||
SAIL | A | 46.30 | 44.25 | 44.40 | -1.00 | 4.97 | AVERAGE VOLUME
|
48.11 | 50.02 | 63.45 | 67.17 | 7.25 | 0.51 | 12-Feb-19 47.25 2.45 (5.47%) 13-Feb-19 46.00 -1.25 (-2.65%) 14-Feb-19 46.25 0.25 (0.54%) 15-Feb-19 44.85 -1.4 (-3.03%) 18-Feb-19 44.40 -0.45 (-1%) |
DELIVERY AVERAGES
|
49.30 | 40.40 | 45.13 | ||||||||||||
HPCL | A | 216.50 | 211.35 | 212.60 | -1.94 | 4.90 | AVERAGE VOLUME
|
234.26 | 237.04 | 244.14 | 258.07 | 6.74 | 1.35 | 12-Feb-19 233.60 2.1 (0.91%) 13-Feb-19 225.40 -8.2 (-3.51%) 14-Feb-19 220.50 -4.9 (-2.17%) 15-Feb-19 216.80 -3.7 (-1.68%) 18-Feb-19 212.60 -4.2 (-1.94%) |
DELIVERY AVERAGES
|
238.45 | 195.15 | 213.11 | ||||||||||||
REC
NEWS |
A | 125.65 | 118.65 | 119.85 | -2.20 | 4.77 | AVERAGE VOLUME
|
122.35 | 118.23 | 112.65 | 112.69 | 4.43 | 0.67 | 12-Feb-19 121.75 2.65 (2.23%) 13-Feb-19 119.60 -2.15 (-1.77%) 14-Feb-19 120.35 0.75 (0.63%) 15-Feb-19 122.55 2.2 (1.83%) 18-Feb-19 119.85 -2.7 (-2.2%) |
DELIVERY AVERAGES
|
134.80 | 110.30 | 122.66 | ||||||||||||
Nestle
ACTIONS
|
A | 10,590.00 | 10,186.55 | 10,344.40 | -2.25 | 4.76 | AVERAGE VOLUME
|
11204.07 | 11110.53 | 10559.77 | 10335.36 | 62.07 | 19.84 | 12-Feb-19 10798.65 -21.6 (-0.2%) 13-Feb-19 10572.90 -225.75 (-2.09%) 14-Feb-19 10611.55 38.65 (0.37%) 15-Feb-19 10582.10 -29.45 (-0.28%) 18-Feb-19 10344.40 -237.7 (-2.25%) |
DELIVERY AVERAGES
|
11,640.30 | 9,523.90 | 10315.72 | ||||||||||||
LIC Housing Fin
ACTIONS
|
A | 448.50 | 439.20 | 443.20 | 0.62 | 4.70 | AVERAGE VOLUME
|
462.80 | 465.97 | 472.24 | 476.80 | 9.82 | 1.76 | 12-Feb-19 447.85 1.55 (0.35%) 13-Feb-19 441.25 -6.6 (-1.47%) 14-Feb-19 447.05 5.8 (1.31%) 15-Feb-19 440.45 -6.6 (-1.48%) 18-Feb-19 443.20 2.75 (0.62%) |
DELIVERY AVERAGES
|
484.45 | 396.45 | 444.46 | ||||||||||||
SpiceJet
NEWS |
B | 77.05 | 73.15 | 73.75 | -3.28 | 4.57 | AVERAGE VOLUME
|
79.91 | 81.07 | 82.36 | 90.06 | -13.56 | -103.87 | 12-Feb-19 77.80 -2.5 (-3.11%) 13-Feb-19 77.00 -0.8 (-1.03%) 14-Feb-19 78.05 1.05 (1.36%) 15-Feb-19 76.25 -1.8 (-2.31%) 18-Feb-19 73.75 -2.5 (-3.28%) |
DELIVERY AVERAGES
|
91.50 | 61.00 | 74.18 | ||||||||||||
Piramal Enter
ACTIONS
|
A | 2,202.20 | 2,131.10 | 2,169.25 | 0.40 | 4.55 | AVERAGE VOLUME
|
2231.86 | 2240.73 | 2413.75 | 2424.69 | -71.97 | 1.87 | 12-Feb-19 2179.50 58.25 (2.75%) 13-Feb-19 2191.15 11.65 (0.53%) 14-Feb-19 2210.45 19.3 (0.88%) 15-Feb-19 2160.65 -49.8 (-2.25%) 18-Feb-19 2169.25 8.6 (0.4%) |
DELIVERY AVERAGES
|
2,376.70 | 1,944.60 | 2174.35 | ||||||||||||
Graphite India
ACTIONS
|
B | 434.70 | 410.00 | 412.10 | -4.00 | 4.52 | AVERAGE VOLUME
|
580.16 | 669.61 | 869.16 | 856.83 | 2.84 | 3.09 | 12-Feb-19 421.50 -14.5 (-3.33%) 13-Feb-19 418.55 -2.95 (-0.7%) 14-Feb-19 443.65 25.1 (6%) 15-Feb-19 429.25 -14.4 (-3.25%) 18-Feb-19 412.10 -17.15 (-4%) |
DELIVERY AVERAGES
|
472.15 | 386.35 | 417.44 | ||||||||||||
Eicher Motors
NEWS
ACTIONS
|
A | 20,499.00 | 20,040.00 | 20,128.25 | -0.38 | 4.48 | AVERAGE VOLUME
|
20230.78 | 21239.48 | 24116.90 | 25476.18 | 29.94 | 10.22 | 12-Feb-19 21032.10 357.4 (1.73%) 13-Feb-19 20151.05 -881.05 (-4.19%) 14-Feb-19 20024.80 -126.25 (-0.63%) 15-Feb-19 20204.25 179.45 (0.9%) 18-Feb-19 20128.25 -76 (-0.38%) |
DELIVERY AVERAGES
|
22,224.65 | 18,183.85 | 20186.65 | ||||||||||||
Adani Power
ACTIONS
|
A | 39.65 | 37.05 | 37.55 | -4.70 | 4.33 | AVERAGE VOLUME
|
44.46 | 47.14 | 39.10 | 34.25 | -20.19 | 1.52 | 12-Feb-19 33.95 -0.65 (-1.88%) 13-Feb-19 36.80 2.85 (8.39%) 14-Feb-19 37.15 0.35 (0.95%) 15-Feb-19 39.40 2.25 (6.06%) 18-Feb-19 37.55 -1.85 (-4.7%) |
DELIVERY AVERAGES
|
43.30 | 35.50 | 38.22 | ||||||||||||
Hindalco
ACTIONS
|
A | 188.40 | 184.05 | 184.50 | -1.07 | 4.19 | AVERAGE VOLUME
|
203.36 | 209.87 | 221.13 | 224.30 | 30.75 | 0.84 | 12-Feb-19 198.60 -0.75 (-0.38%) 13-Feb-19 197.85 -0.75 (-0.38%) 14-Feb-19 191.70 -6.15 (-3.11%) 15-Feb-19 186.50 -5.2 (-2.71%) 18-Feb-19 184.50 -2 (-1.07%) |
DELIVERY AVERAGES
|
205.15 | 167.85 | 185.22 | ||||||||||||
NCC
NEWS
ACTIONS
|
A | 84.55 | 81.40 | 82.00 | -2.73 | 4.17 | AVERAGE VOLUME
|
84.19 | 84.66 | 85.36 | 91.46 | 10 | 1.16 | 12-Feb-19 83.55 4.55 (5.76%) 13-Feb-19 82.80 -0.75 (-0.9%) 14-Feb-19 86.50 3.7 (4.47%) 15-Feb-19 84.30 -2.2 (-2.54%) 18-Feb-19 82.00 -2.3 (-2.73%) |
DELIVERY AVERAGES
|
92.70 | 75.90 | 83.04 | ||||||||||||
Page Industries
ACTIONS
|
A | 22,252.65 | 21,143.00 | 21,949.05 | -0.15 | 4.12 | AVERAGE VOLUME
|
23311.54 | 23654.55 | 27956.84 | 27319.62 | 59.25 | 28.89 | 12-Feb-19 23711.85 29.8 (0.13%) 13-Feb-19 24370.10 658.25 (2.78%) 14-Feb-19 23964.50 -405.6 (-1.66%) 15-Feb-19 21982.20 -1982.3 (-8.27%) 18-Feb-19 21949.05 -33.15 (-0.15%) |
DELIVERY AVERAGES
|
24,180.40 | 19,784.00 | 21822.75 | ||||||||||||
BEML
ACTIONS
|
A | 783.50 | 762.00 | 767.25 | -0.50 | 3.90 | AVERAGE VOLUME
|
832.67 | 841.58 | 768.12 | 807.26 | 35.92 | 1.45 | 12-Feb-19 765.00 -19 (-2.42%) 13-Feb-19 759.00 -6 (-0.78%) 14-Feb-19 783.60 24.6 (3.24%) 15-Feb-19 771.10 -12.5 (-1.6%) 18-Feb-19 767.25 -3.85 (-0.5%) |
DELIVERY AVERAGES
|
848.20 | 694.00 | 771.61 | ||||||||||||
Titan Company
ACTIONS
|
A | 1,040.00 | 1,021.90 | 1,028.85 | -1.01 | 3.87 | AVERAGE VOLUME
|
997.01 | 967.01 | 897.61 | 899.51 | 67.07 | 17.59 | 12-Feb-19 1066.65 10.8 (1.02%) 13-Feb-19 1052.20 -14.45 (-1.35%) 14-Feb-19 1044.70 -7.5 (-0.71%) 15-Feb-19 1039.35 -5.35 (-0.51%) 18-Feb-19 1028.85 -10.5 (-1.01%) |
DELIVERY AVERAGES
|
1,143.25 | 935.45 | 1028.55 | ||||||||||||
Coal India
NEWSACTIONS
|
A | 217.90 | 214.80 | 215.10 | -1.74 | 3.82 | AVERAGE VOLUME
|
225.12 | 232.86 | 258.24 | 262.39 | 8.8 | 10.52 | 12-Feb-19 222.95 4.2 (1.92%) 13-Feb-19 220.30 -2.65 (-1.19%) 14-Feb-19 217.00 -3.3 (-1.5%) 15-Feb-19 218.90 1.9 (0.88%) 18-Feb-19 215.10 -3.8 (-1.74%) |
DELIVERY AVERAGES
|
240.75 | 197.05 | 215.79 | ||||||||||||
GAIL
NEWS
ACTIONS
|
A | 321.00 | 311.10 | 317.15 | -0.24 | 3.82 | AVERAGE VOLUME
|
330.25 | 338.59 | 354.79 | 350.43 | 12.07 | 1.77 | 12-Feb-19 326.15 -2.9 (-0.88%) 13-Feb-19 316.40 -9.75 (-2.99%) 14-Feb-19 307.65 -8.75 (-2.77%) 15-Feb-19 317.90 10.25 (3.33%) 18-Feb-19 317.15 -0.75 (-0.24%) |
DELIVERY AVERAGES
|
349.65 | 286.15 | 316.15 | ||||||||||||
Bharti Infratel
ACTIONS
|
A | 319.55 | 305.15 | 316.65 | 3.14 | 3.80 | AVERAGE VOLUME
|
292.01 | 280.00 | 275.88 | 283.03 | 21.5 | 3.3 | 12-Feb-19 312.85 -9.9 (-3.07%) 13-Feb-19 304.25 -8.6 (-2.75%) 14-Feb-19 297.35 -6.9 (-2.27%) 15-Feb-19 307.00 9.65 (3.25%) 18-Feb-19 316.65 9.65 (3.14%) |
DELIVERY AVERAGES
|
337.70 | 276.30 | 315.97 | ||||||||||||
Canara Bank | A | 217.30 | 212.95 | 213.80 | -0.67 | 3.74 | AVERAGE VOLUME
|
250.75 | 257.89 | 255.04 | 255.08 | -4.07 | 0.55 | 12-Feb-19 221.15 -4.4 (-1.95%) 13-Feb-19 219.75 -1.4 (-0.63%) 14-Feb-19 224.05 4.3 (1.96%) 15-Feb-19 215.25 -8.8 (-3.93%) 18-Feb-19 213.80 -1.45 (-0.67%) |
DELIVERY AVERAGES
|
236.75 | 193.75 | 214.86 | ||||||||||||
Hexaware Tech
ACTIONS
|
A | 375.00 | 350.65 | 352.95 | -1.75 | 3.72 | AVERAGE VOLUME
|
338.44 | 333.98 | 383.82 | 397.52 | 23.19 | 5.27 | 12-Feb-19 358.35 4.1 (1.16%) 13-Feb-19 367.80 9.45 (2.64%) 14-Feb-19 367.80 0 (0%) 15-Feb-19 359.25 -8.55 (-2.32%) 18-Feb-19 352.95 -6.3 (-1.75%) |
DELIVERY AVERAGES
|
395.15 | 323.35 | 354.03 | ||||||||||||
Union Bank
ACTIONS
|
A | 69.50 | 67.50 | 67.85 | -1.09 | 3.61 | AVERAGE VOLUME
|
82.35 | 82.48 | 79.84 | 81.80 | -3.67 | 0.32 | 12-Feb-19 70.55 -1.6 (-2.22%) 13-Feb-19 69.45 -1.1 (-1.56%) 14-Feb-19 71.05 1.6 (2.3%) 15-Feb-19 68.60 -2.45 (-3.45%) 18-Feb-19 67.85 -0.75 (-1.09%) |
DELIVERY AVERAGES
|
75.45 | 61.75 | 68.44 | ||||||||||||
DLF | A | 160.30 | 155.20 | 156.05 | -1.27 | 3.56 | AVERAGE VOLUME
|
170.02 | 173.36 | 179.11 | 184.60 | 37.88 | 1.19 | 12-Feb-19 159.25 -4.45 (-2.72%) 13-Feb-19 158.10 -1.15 (-0.72%) 14-Feb-19 162.25 4.15 (2.62%) 15-Feb-19 158.05 -4.2 (-2.59%) 18-Feb-19 156.05 -2 (-1.27%) |
DELIVERY AVERAGES
|
173.85 | 142.25 | 157.45 | ||||||||||||
Divis Labs
ACTIONS
|
A | 1,625.00 | 1,560.75 | 1,574.60 | -2.71 | 3.55 | AVERAGE VOLUME
|
1550.87 | 1522.84 | 1379.88 | 1309.64 | 32.04 | 7.01 | 12-Feb-19 1639.90 4.05 (0.25%) 13-Feb-19 1639.75 -0.15 (-0.01%) 14-Feb-19 1638.80 -0.95 (-0.06%) 15-Feb-19 1618.50 -20.3 (-1.24%) 18-Feb-19 1574.60 -43.9 (-2.71%) |
DELIVERY AVERAGES
|
1,780.35 | 1,456.65 | 1577.12 | ||||||||||||
Dhampur Sugar
ACTIONS
|
B | 200.50 | 184.45 | 198.55 | 6.86 | 3.49 | AVERAGE VOLUME
|
175.07 | 169.69 | 137.27 | 125.82 | 11.4 | 1.3 | 12-Feb-19 180.95 6.85 (3.93%) 13-Feb-19 185.25 4.3 (2.38%) 14-Feb-19 192.30 7.05 (3.81%) 15-Feb-19 185.80 -6.5 (-3.38%) 18-Feb-19 198.55 12.75 (6.86%) |
DELIVERY AVERAGES
|
222.95 | 148.65 | 196.48 | ||||||||||||
Wockhardt
ACTIONS
|
A | 396.70 | 387.40 | 390.25 | -0.57 | 3.47 | AVERAGE VOLUME
|
457.27 | 478.77 | 536.65 | 573.97 | 34.81 | 3.34 | 12-Feb-19 407.75 0.15 (0.04%) 13-Feb-19 396.25 -11.5 (-2.82%) 14-Feb-19 406.35 10.1 (2.55%) 15-Feb-19 392.50 -13.85 (-3.41%) 18-Feb-19 390.25 -2.25 (-0.57%) |
DELIVERY AVERAGES
|
431.75 | 353.25 | 390.62 | ||||||||||||
Balrampur Chini
ACTIONS
|
A | 121.30 | 115.85 | 119.80 | 1.91 | 3.46 | AVERAGE VOLUME
|
107.93 | 106.18 | 92.40 | 86.22 | 11.3 | 1.72 | 12-Feb-19 109.00 2.1 (1.96%) 13-Feb-19 112.00 3 (2.75%) 14-Feb-19 117.45 5.45 (4.87%) 15-Feb-19 117.55 0.1 (0.09%) 18-Feb-19 119.80 2.25 (1.91%) |
DELIVERY AVERAGES
|
141.05 | 94.05 | 119.18 | ||||||||||||
NTPC
ACTIONS
|
A | 140.15 | 135.00 | 136.85 | 0.48 | 3.43 | AVERAGE VOLUME
|
139.86 | 142.19 | 153.40 | 155.55 | 10.93 | 1.11 | 12-Feb-19 133.10 1.05 (0.8%) 13-Feb-19 130.95 -2.15 (-1.62%) 14-Feb-19 130.80 -0.15 (-0.11%) 15-Feb-19 136.20 5.4 (4.13%) 18-Feb-19 136.85 0.65 (0.48%) |
DELIVERY AVERAGES
|
149.80 | 122.60 | 137.42 | ||||||||||||
ACC
ACTIONS
|
A | 1,358.20 | 1,325.00 | 1,330.95 | -1.65 | 3.41 | AVERAGE VOLUME
|
1411.82 | 1440.29 | 1475.36 | 1447.25 | 16.59 | 2.3 | 12-Feb-19 1373.20 4.1 (0.3%) 13-Feb-19 1368.80 -4.4 (-0.32%) 14-Feb-19 1361.10 -7.7 (-0.56%) 15-Feb-19 1353.25 -7.85 (-0.58%) 18-Feb-19 1330.95 -22.3 (-1.65%) |
DELIVERY AVERAGES
|
1,488.55 | 1,217.95 | 1338.70 | ||||||||||||
HCL Tech
NEWSACTIONS
|
A | 1,064.00 | 1,033.55 | 1,047.25 | -1.00 | 3.36 | AVERAGE VOLUME
|
997.88 | 981.06 | 1006.67 | 985.30 | 17.77 | 5.15 | 12-Feb-19 1059.35 -16.7 (-1.55%) 13-Feb-19 1067.65 8.3 (0.78%) 14-Feb-19 1061.30 -6.35 (-0.59%) 15-Feb-19 1057.85 -3.45 (-0.33%) 18-Feb-19 1047.25 -10.6 (-1%) |
DELIVERY AVERAGES
|
1,163.60 | 952.10 | 1044.57 | ||||||||||||
NIIT Tech
ACTIONS
|
A | 1,295.45 | 1,254.15 | 1,280.95 | 1.24 | 3.31 | AVERAGE VOLUME
|
1263.29 | 1209.55 | 1210.96 | 1179.12 | 29.12 | 5.44 | 12-Feb-19 1295.25 -27.25 (-2.06%) 13-Feb-19 1306.95 11.7 (0.9%) 14-Feb-19 1304.60 -2.35 (-0.18%) 15-Feb-19 1265.30 -39.3 (-3.01%) 18-Feb-19 1280.95 15.65 (1.24%) |
DELIVERY AVERAGES
|
1,391.80 | 1,138.80 | 1276.11 | ||||||||||||
IDBI Bank
ACTIONS
|
A | 44.90 | 41.50 | 42.30 | -5.69 | 3.29 | AVERAGE VOLUME
|
53.42 | 56.58 | 58.30 | 58.81 | -2.06 | 1.57 | 12-Feb-19 43.30 0.25 (0.58%) 13-Feb-19 43.20 -0.1 (-0.23%) 14-Feb-19 45.15 1.95 (4.51%) 15-Feb-19 44.85 -0.3 (-0.66%) 18-Feb-19 42.30 -2.55 (-5.69%) |
DELIVERY AVERAGES
|
49.30 | 40.40 | 42.60 | ||||||||||||
Godrej Consumer
ACTIONS
|
A | 663.70 | 634.50 | 660.20 | -0.41 | 3.29 | AVERAGE VOLUME
|
738.35 | 765.23 | 794.23 | 787.53 | 59.05 | 14.54 | 12-Feb-19 692.30 -5.4 (-0.77%) 13-Feb-19 683.40 -8.9 (-1.29%) 14-Feb-19 681.45 -1.95 (-0.29%) 15-Feb-19 662.90 -18.55 (-2.72%) 18-Feb-19 660.20 -2.7 (-0.41%) |
DELIVERY AVERAGES
|
729.15 | 596.65 | 647.63 | ||||||||||||
United Spirits
ACTIONS
|
A | 513.00 | 497.00 | 508.95 | 0.25 | 3.20 | AVERAGE VOLUME
|
562.21 | 587.76 | 587.62 | 606.26 | 49.75 | 14.77 | 12-Feb-19 528.70 -0.15 (-0.03%) 13-Feb-19 520.10 -8.6 (-1.63%) 14-Feb-19 521.95 1.85 (0.36%) 15-Feb-19 507.70 -14.25 (-2.73%) 18-Feb-19 508.95 1.25 (0.25%) |
DELIVERY AVERAGES
|
558.45 | 456.95 | 505.06 | ||||||||||||
IRB Infra
NEWS
ACTIONS
|
A | 122.00 | 109.55 | 111.85 | -7.49 | 3.15 | AVERAGE VOLUME
![]() |
141.36 | 147.68 | 157.67 | 176.57 | 10.53 | 1.57 | 12-Feb-19 122.05 -3.5 (-2.79%) 13-Feb-19 121.30 -0.75 (-0.61%) 14-Feb-19 123.60 2.3 (1.9%) 15-Feb-19 120.90 -2.7 (-2.18%) 18-Feb-19 111.85 -9.05 (-7.49%) |
DELIVERY AVERAGES
|
132.95 | 108.85 | 114.18 | ||||||||||||
P and G
ACTIONS
|
A | 10,017.00 | 9,800.00 | 9,828.05 | -1.90 | 3.09 | AVERAGE VOLUME
![]() |
9960.50 | 9889.94 | 9851.19 | 9782.78 | 80.56 | 39.61 | 12-Feb-19 10127.35 19.3 (0.19%) 13-Feb-19 10100.45 -26.9 (-0.27%) 14-Feb-19 10058.20 -42.25 (-0.42%) 15-Feb-19 10018.35 -39.85 (-0.4%) 18-Feb-19 9828.05 -190.3 (-1.9%) |
DELIVERY AVERAGES
|
12,022.00 | 8,014.70 | 9867.91 | ||||||||||||
UltraTechCement | A | 3,460.00 | 3,385.00 | 3,435.75 | -0.17 | 3.03 | AVERAGE VOLUME
|
3628.18 | 3763.73 | 3911.88 | 3888.34 | 48.98 | 3.64 | 12-Feb-19 3452.75 3.6 (0.1%) 13-Feb-19 3467.10 14.35 (0.42%) 14-Feb-19 3493.90 26.8 (0.77%) 15-Feb-19 3441.50 -52.4 (-1.5%) 18-Feb-19 3435.75 -5.75 (-0.17%) |
DELIVERY AVERAGES
|
3,785.65 | 3,097.35 | 3429.94 | ||||||||||||
Bajaj Auto
ACTIONS
|
A | 2,830.05 | 2,768.50 | 2,794.15 | -0.88 | 3.02 | AVERAGE VOLUME
|
2709.41 | 2733.00 | 2718.57 | 2752.95 | 18.17 | 4.23 | 12-Feb-19 2832.45 -19.55 (-0.69%) 13-Feb-19 2824.15 -8.3 (-0.29%) 14-Feb-19 2818.55 -5.6 (-0.2%) 15-Feb-19 2818.90 0.35 (0.01%) 18-Feb-19 2794.15 -24.75 (-0.88%) |
DELIVERY AVERAGES
|
3,100.75 | 2,537.05 | 2786.07 | ||||||||||||
Escorts
ACTIONS
|
A | 643.55 | 626.55 | 628.15 | -1.52 | 3.01 | AVERAGE VOLUME
|
691.82 | 688.12 | 724.99 | 771.72 | 16.17 | 3.02 | 12-Feb-19 610.55 -26.25 (-4.12%) 13-Feb-19 618.15 7.6 (1.24%) 14-Feb-19 644.10 25.95 (4.2%) 15-Feb-19 637.85 -6.25 (-0.97%) 18-Feb-19 628.15 -9.7 (-1.52%) |
DELIVERY AVERAGES
|
701.60 | 574.10 | 632.95 | ||||||||||||
Bharti Airtel
ACTIONS
|
A | 309.00 | 300.20 | 302.50 | -0.61 | 3.00 | AVERAGE VOLUME
|
314.44 | 313.80 | 331.17 | 342.67 | -47.34 | 1.18 | 12-Feb-19 311.50 -1.55 (-0.5%) 13-Feb-19 310.65 -0.85 (-0.27%) 14-Feb-19 301.05 -9.6 (-3.09%) 15-Feb-19 304.35 3.3 (1.1%) 18-Feb-19 302.50 -1.85 (-0.61%) |
DELIVERY AVERAGES
|
334.75 | 273.95 | 302.29 | ||||||||||||
NALCO
ACTIONS
|
A | 49.45 | 47.85 | 49.05 | 0.72 | 2.99 | AVERAGE VOLUME
|
58.70 | 60.64 | 64.88 | 66.20 | 5.21 | 0.87 | 12-Feb-19 52.05 -2 (-3.7%) 13-Feb-19 49.90 -2.15 (-4.13%) 14-Feb-19 48.10 -1.8 (-3.61%) 15-Feb-19 48.70 0.6 (1.25%) 18-Feb-19 49.05 0.35 (0.72%) |
DELIVERY AVERAGES
|
53.55 | 43.85 | 48.63 | ||||||||||||
Mindtree
ACTIONS
|
A | 900.30 | 865.00 | 870.40 | -2.68 | 2.99 | AVERAGE VOLUME
|
879.71 | 869.15 | 934.30 | 952.53 | 18.86 | 5.04 | 12-Feb-19 900.60 -16.9 (-1.84%) 13-Feb-19 896.75 -3.85 (-0.43%) 14-Feb-19 896.90 0.15 (0.02%) 15-Feb-19 894.40 -2.5 (-0.28%) 18-Feb-19 870.40 -24 (-2.68%) |
DELIVERY AVERAGES
|
983.80 | 805.00 | 878.75 | ||||||||||||
UPL
ACTIONS
|
A | 823.05 | 806.60 | 819.70 | 0.37 | 2.98 | AVERAGE VOLUME
|
781.05 | 771.14 | 704.11 | 698.61 | 108.71 | 5.24 | 12-Feb-19 794.90 -11.2 (-1.39%) 13-Feb-19 817.20 22.3 (2.81%) 14-Feb-19 820.05 2.85 (0.35%) 15-Feb-19 816.65 -3.4 (-0.41%) 18-Feb-19 819.70 3.05 (0.37%) |
DELIVERY AVERAGES
|
898.30 | 735.00 | 816.55 | ||||||||||||
Hero Motocorp
NEWSACTIONS
|
A | 2,702.00 | 2,661.00 | 2,683.45 | -0.70 | 2.94 | AVERAGE VOLUME
|
2810.34 | 2954.30 | 3039.06 | 3178.59 | 14.8 | 4.55 | 12-Feb-19 2802.40 -80.65 (-2.8%) 13-Feb-19 2756.85 -45.55 (-1.63%) 14-Feb-19 2778.85 22 (0.8%) 15-Feb-19 2702.30 -76.55 (-2.75%) 18-Feb-19 2683.45 -18.85 (-0.7%) |
DELIVERY AVERAGES
|
2,972.50 | 2,432.10 | 2682.09 | ||||||||||||
Cipla
NEWS
ACTIONS
|
A | 544.30 | 532.50 | 541.35 | 0.18 | 2.91 | AVERAGE VOLUME
|
518.32 | 518.82 | 582.09 | 580.88 | 29.49 | 3.09 | 12-Feb-19 542.20 -1.3 (-0.24%) 13-Feb-19 543.50 1.3 (0.24%) 14-Feb-19 542.80 -0.7 (-0.13%) 15-Feb-19 540.40 -2.4 (-0.44%) 18-Feb-19 541.35 0.95 (0.18%) |
DELIVERY AVERAGES
|
594.40 | 486.40 | 539.27 | ||||||||||||
BHEL
ACTIONS
|
A | 61.60 | 60.75 | 61.10 | 0.25 | 2.82 | AVERAGE VOLUME
|
65.66 | 67.27 | 70.46 | 72.02 | 21.51 | 0.65 | 12-Feb-19 61.60 -1 (-1.6%) 13-Feb-19 60.85 -0.75 (-1.22%) 14-Feb-19 62.20 1.35 (2.22%) 15-Feb-19 60.95 -1.25 (-2.01%) 18-Feb-19 61.10 0.15 (0.25%) |
DELIVERY AVERAGES
|
67.00 | 54.90 | 61.12 | ||||||||||||
BPCL
ACTIONS
|
A | 330.00 | 322.75 | 327.85 | 0.21 | 2.76 | AVERAGE VOLUME
|
342.04 | 347.07 | 343.56 | 356.69 | 10.64 | 2.07 | 12-Feb-19 339.15 4.95 (1.48%) 13-Feb-19 328.65 -10.5 (-3.1%) 14-Feb-19 315.10 -13.55 (-4.12%) 15-Feb-19 327.15 12.05 (3.82%) 18-Feb-19 327.85 0.7 (0.21%) |
DELIVERY AVERAGES
|
359.85 | 294.45 | 327.06 | ||||||||||||
Praj Industries
ACTIONS
|
B | 135.55 | 130.80 | 131.55 | -1.97 | 2.74 | AVERAGE VOLUME
|
136.43 | 125.92 | 105.82 | 101.48 | 45.05 | 3.32 | 12-Feb-19 140.90 3 (2.18%) 13-Feb-19 135.50 -5.4 (-3.83%) 14-Feb-19 136.05 0.55 (0.41%) 15-Feb-19 134.20 -1.85 (-1.36%) 18-Feb-19 131.55 -2.65 (-1.97%) |
DELIVERY AVERAGES
|
161.00 | 107.40 | 133.00 | ||||||||||||
Century
ACTIONS
|
A | 720.10 | 709.55 | 715.20 | 0.34 | 2.73 | AVERAGE VOLUME
|
818.16 | 855.19 | 870.47 | 893.85 | 14.21 | 2.91 | 12-Feb-19 735.00 -2.25 (-0.31%) 13-Feb-19 727.15 -7.85 (-1.07%) 14-Feb-19 735.90 8.75 (1.2%) 15-Feb-19 712.75 -23.15 (-3.15%) 18-Feb-19 715.20 2.45 (0.34%) |
DELIVERY AVERAGES
|
784.00 | 641.50 | 715.24 | ||||||||||||
Vodafone Idea
ACTIONS
|
A | 30.80 | 29.80 | 30.55 | 1.66 | 2.71 | AVERAGE VOLUME
|
32.81 | 34.30 | 41.27 | 45.63 | -2.5 | 0.89 | 12-Feb-19 29.50 -1.5 (-4.84%) 13-Feb-19 30.45 0.95 (3.22%) 14-Feb-19 31.40 0.95 (3.12%) 15-Feb-19 30.05 -1.35 (-4.3%) 18-Feb-19 30.55 0.5 (1.66%) |
DELIVERY AVERAGES
|
33.05 | 27.05 | 30.26 | ||||||||||||
Federal Bank
ACTIONS
|
A | 81.60 | 79.90 | 80.05 | -0.25 | 2.71 | AVERAGE VOLUME
|
87.51 | 89.26 | 83.54 | 84.17 | 15.76 | 1.3 | 12-Feb-19 82.95 -0.5 (-0.6%) 13-Feb-19 81.35 -1.6 (-1.93%) 14-Feb-19 80.40 -0.95 (-1.17%) 15-Feb-19 80.25 -0.15 (-0.19%) 18-Feb-19 80.05 -0.2 (-0.25%) |
DELIVERY AVERAGES
|
88.25 | 72.25 | 80.79 | ||||||||||||
M&M Financial
ACTIONS
|
A | 383.25 | 368.55 | 371.70 | -1.82 | 2.70 | AVERAGE VOLUME
|
417.94 | 434.16 | 439.32 | 449.48 | 16.48 | 2.47 | 12-Feb-19 382.00 -6.85 (-1.76%) 13-Feb-19 376.15 -5.85 (-1.53%) 14-Feb-19 388.60 12.45 (3.31%) 15-Feb-19 378.60 -10 (-2.57%) 18-Feb-19 371.70 -6.9 (-1.82%) |
DELIVERY AVERAGES
|
416.45 | 340.75 | 373.49 | ||||||||||||
United Brewerie
ACTIONS
|
A | 1,356.00 | 1,326.15 | 1,344.45 | 0.40 | 2.70 | AVERAGE VOLUME
|
1409.74 | 1378.33 | 1291.29 | 1264.26 | 60.7 | 13.22 | 12-Feb-19 1388.95 10.8 (0.78%) 13-Feb-19 1394.00 5.05 (0.36%) 14-Feb-19 1403.95 9.95 (0.71%) 15-Feb-19 1339.05 -64.9 (-4.62%) 18-Feb-19 1344.45 5.4 (0.4%) |
DELIVERY AVERAGES
|
1,472.95 | 1,205.15 | 1342.98 | ||||||||||||
Radico Khaitan
ACTIONS
|
B | 401.75 | 370.05 | 372.50 | -6.12 | 2.65 | AVERAGE VOLUME
|
415.92 | 410.40 | 401.67 | 403.57 | 27.13 | 4.35 | 12-Feb-19 416.65 -1.7 (-0.41%) 13-Feb-19 412.40 -4.25 (-1.02%) 14-Feb-19 406.30 -6.1 (-1.48%) 15-Feb-19 396.80 -9.5 (-2.34%) 18-Feb-19 372.50 -24.3 (-6.12%) |
DELIVERY AVERAGES
|
476.15 | 317.45 | 378.91 | ||||||||||||
Tata Power
ACTIONS
|
A | 69.50 | 65.10 | 65.40 | -5.56 | 2.63 | AVERAGE VOLUME
|
71.77 | 73.96 | 73.00 | 74.26 | -7.74 | 1.36 | 12-Feb-19 66.35 0.65 (0.99%) 13-Feb-19 65.15 -1.2 (-1.81%) 14-Feb-19 67.60 2.45 (3.76%) 15-Feb-19 69.25 1.65 (2.44%) 18-Feb-19 65.40 -3.85 (-5.56%) |
DELIVERY AVERAGES
|
76.15 | 62.35 | 66.43 | ||||||||||||
NBCC (India) | A | 51.35 | 49.65 | 50.30 | 0.60 | 2.62 | AVERAGE VOLUME
|
56.58 | 56.09 | 61.08 | 67.86 | 24.3 | 4.97 | 12-Feb-19 54.00 0.7 (1.31%) 13-Feb-19 51.55 -2.45 (-4.54%) 14-Feb-19 48.90 -2.65 (-5.14%) 15-Feb-19 50.00 1.1 (2.25%) 18-Feb-19 50.30 0.3 (0.6%) |
DELIVERY AVERAGES
|
55.00 | 45.00 | 50.22 | ||||||||||||
Just Dial
ACTIONS
|
A | 477.00 | 468.30 | 470.85 | -1.20 | 2.62 | AVERAGE VOLUME
|
479.02 | 483.33 | 507.96 | 510.78 | 16.62 | 3.12 | 12-Feb-19 483.15 15.3 (3.27%) 13-Feb-19 484.20 1.05 (0.22%) 14-Feb-19 491.85 7.65 (1.58%) 15-Feb-19 476.55 -15.3 (-3.11%) 18-Feb-19 470.85 -5.7 (-1.2%) |
DELIVERY AVERAGES
|
524.20 | 428.90 | 471.05 | ||||||||||||
Glenmark
NEWS |
A | 591.80 | 562.60 | 576.40 | 1.18 | 2.61 | AVERAGE VOLUME
|
637.65 | 652.40 | 632.16 | 612.33 | 10.41 | 1.57 | 12-Feb-19 603.45 0.1 (0.02%) 13-Feb-19 595.90 -7.55 (-1.25%) 14-Feb-19 608.25 12.35 (2.07%) 15-Feb-19 569.65 -38.6 (-6.35%) 18-Feb-19 576.40 6.75 (1.18%) |
DELIVERY AVERAGES
|
626.60 | 512.70 | 572.93 | ||||||||||||
Repco Home
ACTIONS
|
A | 340.00 | 313.70 | 316.70 | -6.58 | 2.57 | AVERAGE VOLUME
|
399.27 | 389.69 | 446.54 | 478.05 | 8.26 | 1.49 | 12-Feb-19 368.65 5.95 (1.64%) 13-Feb-19 365.65 -3 (-0.81%) 14-Feb-19 352.55 -13.1 (-3.58%) 15-Feb-19 339.00 -13.55 (-3.84%) 18-Feb-19 316.70 -22.3 (-6.58%) |
DELIVERY AVERAGES
|
372.90 | 305.10 | 322.50 | ||||||||||||
Sterlite Techno
NEWSACTIONS
|
A | 222.60 | 211.00 | 218.45 | 1.77 | 2.55 | AVERAGE VOLUME
|
257.39 | 270.44 | 316.08 | 313.11 | 19.93 | 8.22 | 12-Feb-19 216.35 -3.8 (-1.73%) 13-Feb-19 213.75 -2.6 (-1.2%) 14-Feb-19 219.35 5.6 (2.62%) 15-Feb-19 214.65 -4.7 (-2.14%) 18-Feb-19 218.45 3.8 (1.77%) |
DELIVERY AVERAGES
|
257.55 | 171.75 | 217.81 | ||||||||||||
Bharat Forge
ACTIONS
|
A | 470.60 | 457.25 | 459.70 | -1.70 | 2.52 | AVERAGE VOLUME
|
481.18 | 491.01 | 568.19 | 592.39 | 24.54 | 4.64 | 12-Feb-19 484.00 5.45 (1.14%) 13-Feb-19 477.05 -6.95 (-1.44%) 14-Feb-19 477.90 0.85 (0.18%) 15-Feb-19 467.65 -10.25 (-2.14%) 18-Feb-19 459.70 -7.95 (-1.7%) |
DELIVERY AVERAGES
|
514.40 | 420.90 | 461.83 | ||||||||||||
Omaxe
ACTIONS
|
B | 210.90 | 208.80 | 209.10 | -0.12 | 2.48 | AVERAGE VOLUME
|
212.06 | 212.92 | 216.10 | 217.23 | 131.51 | 2.25 | 12-Feb-19 210.85 -0.85 (-0.4%) 13-Feb-19 209.65 -1.2 (-0.57%) 14-Feb-19 209.70 0.05 (0.02%) 15-Feb-19 209.35 -0.35 (-0.17%) 18-Feb-19 209.10 -0.25 (-0.12%) |
DELIVERY AVERAGES
|
251.20 | 167.50 | 209.34 | ||||||||||||
Rajesh Exports
ACTIONS
|
A | 574.75 | 556.50 | 562.15 | -1.53 | 2.46 | AVERAGE VOLUME
|
581.82 | 577.61 | 604.26 | 606.86 | 36.43 | 4 | 12-Feb-19 572.30 0 (0%) 13-Feb-19 570.15 -2.15 (-0.38%) 14-Feb-19 560.75 -9.4 (-1.65%) 15-Feb-19 570.90 10.15 (1.81%) 18-Feb-19 562.15 -8.75 (-1.53%) |
DELIVERY AVERAGES
|
685.05 | 456.75 | 562.81 | ||||||||||||
Cholamandalam
ACTIONS
|
A | 1,194.75 | 1,134.50 | 1,150.20 | -3.19 | 2.46 | AVERAGE VOLUME
|
1185.33 | 1203.19 | 1294.65 | 1363.67 | 15.17 | 3.49 | 12-Feb-19 1193.10 -10.6 (-0.88%) 13-Feb-19 1201.30 8.2 (0.69%) 14-Feb-19 1199.10 -2.2 (-0.18%) 15-Feb-19 1188.15 -10.95 (-0.91%) 18-Feb-19 1150.20 -37.95 (-3.19%) |
DELIVERY AVERAGES
|
1,306.95 | 1,069.35 | 1149.95 | ||||||||||||
India Cements
NEWS
ACTIONS
|
A | 85.40 | 81.60 | 82.45 | -1.90 | 2.44 | AVERAGE VOLUME
|
83.48 | 87.34 | 98.52 | 104.32 | 41.85 | 0.49 | 12-Feb-19 79.10 1.9 (2.46%) 13-Feb-19 80.50 1.4 (1.77%) 14-Feb-19 82.95 2.45 (3.04%) 15-Feb-19 84.05 1.1 (1.33%) 18-Feb-19 82.45 -1.6 (-1.9%) |
DELIVERY AVERAGES
|
92.45 | 75.65 | 83.52 | ||||||||||||
Jaiprakash Asso
ACTIONS
|
A | 5.18 | 4.95 | 4.99 | -0.40 | 2.43 | AVERAGE VOLUME
|
6.34 | 6.72 | 8.79 | 10.68 | -2.42 | 0.12 | 12-Feb-19 5.07 -0.05 (-0.98%) 13-Feb-19 4.97 -0.1 (-1.97%) 14-Feb-19 5.18 0.21 (4.23%) 15-Feb-19 5.01 -0.17 (-3.28%) 18-Feb-19 4.99 -0.02 (-0.4%) |
DELIVERY AVERAGES
|
5.51 | 4.51 | 5.03 | ||||||||||||
Ipca Labs
ACTIONS
|
A | 828.00 | 778.90 | 809.45 | 4.45 | 2.32 | AVERAGE VOLUME
|
768.28 | 778.35 | 746.43 | 731.67 | 25.78 | 3.8 | 12-Feb-19 738.60 8.55 (1.17%) 13-Feb-19 757.50 18.9 (2.56%) 14-Feb-19 756.55 -0.95 (-0.13%) 15-Feb-19 775.00 18.45 (2.44%) 18-Feb-19 809.45 34.45 (4.45%) |
DELIVERY AVERAGES
|
930.00 | 620.00 | 810.33 | ||||||||||||
Cummins
ACTIONS
|
A | 685.60 | 660.00 | 663.00 | -3.21 | 2.30 | AVERAGE VOLUME
|
796.79 | 806.25 | 747.81 | 736.13 | 24.74 | 4.61 | 12-Feb-19 711.05 -16.65 (-2.29%) 13-Feb-19 720.10 9.05 (1.27%) 14-Feb-19 701.60 -18.5 (-2.57%) 15-Feb-19 685.00 -16.6 (-2.37%) 18-Feb-19 663.00 -22 (-3.21%) |
DELIVERY AVERAGES
|
753.50 | 616.50 | 668.06 | ||||||||||||
Grasim | A | 708.75 | 694.30 | 700.20 | -0.90 | 2.27 | AVERAGE VOLUME
|
763.08 | 786.98 | 891.82 | 928.50 | 105.29 | 1.03 | 12-Feb-19 718.75 2 (0.28%) 13-Feb-19 718.40 -0.35 (-0.05%) 14-Feb-19 719.75 1.35 (0.19%) 15-Feb-19 706.55 -13.2 (-1.83%) 18-Feb-19 700.20 -6.35 (-0.9%) |
DELIVERY AVERAGES
|
777.20 | 635.90 | 698.99 | ||||||||||||
Raymond | A | 691.90 | 675.00 | 686.30 | -0.05 | 2.22 | AVERAGE VOLUME
|
759.25 | 788.31 | 775.12 | 830.46 | 61.06 | 3.2 | 12-Feb-19 701.45 12.65 (1.84%) 13-Feb-19 697.45 -4 (-0.57%) 14-Feb-19 704.25 6.8 (0.97%) 15-Feb-19 686.65 -17.6 (-2.5%) 18-Feb-19 686.30 -0.35 (-0.05%) |
DELIVERY AVERAGES
|
755.30 | 618.00 | 682.87 | ||||||||||||
Manappuram Fin
ACTIONS
|
A | 107.60 | 103.30 | 105.40 | 1.54 | 2.19 | AVERAGE VOLUME
|
98.45 | 95.13 | 91.28 | 95.64 | 11.9 | 2.33 | 12-Feb-19 104.70 3.15 (3.1%) 13-Feb-19 105.55 0.85 (0.81%) 14-Feb-19 108.00 2.45 (2.32%) 15-Feb-19 103.80 -4.2 (-3.89%) 18-Feb-19 105.40 1.6 (1.54%) |
DELIVERY AVERAGES
|
114.15 | 93.45 | 106.20 | ||||||||||||
Oil India
NEWS
ACTIONS
|
A | 175.30 | 172.45 | 174.10 | 1.16 | 2.19 | AVERAGE VOLUME
|
171.86 | 173.26 | 194.18 | 200.68 | 5.39 | 0.68 | 12-Feb-19 169.85 -0.75 (-0.44%) 13-Feb-19 172.75 2.9 (1.71%) 14-Feb-19 171.15 -1.6 (-0.93%) 15-Feb-19 172.10 0.95 (0.56%) 18-Feb-19 174.10 2 (1.16%) |
DELIVERY AVERAGES
|
189.30 | 154.90 | 173.63 | ||||||||||||
Delta Corp | A | 230.65 | 222.00 | 227.90 | 2.57 | 2.15 | AVERAGE VOLUME
|
237.24 | 241.49 | 240.64 | 239.31 | 38.96 | 3.69 | 12-Feb-19 224.80 0.55 (0.25%) 13-Feb-19 223.20 -1.6 (-0.71%) 14-Feb-19 226.00 2.8 (1.25%) 15-Feb-19 222.20 -3.8 (-1.68%) 18-Feb-19 227.90 5.7 (2.57%) |
DELIVERY AVERAGES
|
266.60 | 177.80 | 227.80 | ||||||||||||
Marico
NEWS
ACTIONS
|
A | 340.00 | 325.00 | 338.15 | -0.27 | 2.14 | AVERAGE VOLUME
|
369.09 | 371.28 | 353.35 | 347.01 | 53.08 | 14.35 | 12-Feb-19 357.85 -4.65 (-1.28%) 13-Feb-19 346.10 -11.75 (-3.28%) 14-Feb-19 345.10 -1 (-0.29%) 15-Feb-19 339.05 -6.05 (-1.75%) 18-Feb-19 338.15 -0.9 (-0.27%) |
DELIVERY AVERAGES
|
372.95 | 305.15 | 332.46 | ||||||||||||
GNFC
ACTIONS
|
A | 249.60 | 239.00 | 240.55 | -3.97 | 2.09 | AVERAGE VOLUME
|
326.13 | 333.55 | 361.47 | 385.89 | 3.83 | 0.84 | 12-Feb-19 275.50 -32.7 (-10.61%) 13-Feb-19 267.70 -7.8 (-2.83%) 14-Feb-19 255.90 -11.8 (-4.41%) 15-Feb-19 250.50 -5.4 (-2.11%) 18-Feb-19 240.55 -9.95 (-3.97%) |
DELIVERY AVERAGES
|
300.60 | 200.40 | 243.12 | ||||||||||||
DCB Bank
ACTIONS
|
A | 174.00 | 170.15 | 171.80 | -0.32 | 2.05 | AVERAGE VOLUME
|
178.75 | 172.74 | 165.42 | 169.23 | 18.12 | 2.08 | 12-Feb-19 178.90 2.1 (1.19%) 13-Feb-19 176.15 -2.75 (-1.54%) 14-Feb-19 177.05 0.9 (0.51%) 15-Feb-19 172.35 -4.7 (-2.65%) 18-Feb-19 171.80 -0.55 (-0.32%) |
DELIVERY AVERAGES
|