IGL
|
532.00 |
513.40 |
515.40 |
524.70 |
-9.30 |
-1.77 |
84698 |
513.94 |
523.40 |
477.11 |
459.26 |
38.87 |
7.13 |
09-Apr-21
542.40 16.5 (3.14%)
12-Apr-21
516.95 -25.45 (-4.69%)
13-Apr-21
521.90 4.95 (0.96%)
15-Apr-21
524.70 2.8 (0.54%)
16-Apr-21
515.40 -9.3 (-1.77%)
|
39.25 |
577.15 |
472.25 |
522.95 |
JSW Steel
|
636.00 |
616.10 |
619.00 |
628.90 |
-9.90 |
-1.57 |
497824 |
481.10 |
450.82 |
375.92 |
341.48 |
32.41 |
3.91 |
09-Apr-21
620.60 6.3 (1.03%)
12-Apr-21
604.20 -16.4 (-2.64%)
13-Apr-21
630.40 26.2 (4.34%)
15-Apr-21
628.90 -1.5 (-0.24%)
16-Apr-21
619.00 -9.9 (-1.57%)
|
6.99 |
691.75 |
566.05 |
628.01 |
ICICI Bank
|
577.50 |
564.00 |
566.60 |
575.50 |
-8.90 |
-1.55 |
654732 |
587.99 |
605.08 |
509.32 |
473.96 |
30.12 |
3.05 |
09-Apr-21
566.45 -10.3 (-1.79%)
12-Apr-21
538.40 -28.05 (-4.95%)
13-Apr-21
560.45 22.05 (4.1%)
15-Apr-21
575.50 15.05 (2.69%)
16-Apr-21
566.60 -8.9 (-1.55%)
|
48.97 |
633.05 |
517.95 |
570.05 |
SAIL
|
94.50 |
91.00 |
91.40 |
92.80 |
-1.40 |
-1.51 |
1825587 |
79.74 |
74.81 |
57.17 |
52.16 |
12.06 |
0.95 |
09-Apr-21
94.20 -1.45 (-1.52%)
12-Apr-21
84.75 -9.45 (-10.03%)
13-Apr-21
90.70 5.95 (7.02%)
15-Apr-21
92.80 2.1 (2.32%)
16-Apr-21
91.40 -1.4 (-1.51%)
|
20.36 |
102.05 |
83.55 |
92.91 |
Adani Green Ene
|
1,148.05 |
1,099.00 |
1,107.65 |
1,121.55 |
-13.90 |
-1.24 |
34845 |
1176.55 |
1145.08 |
983.03 |
834.68 |
586.06 |
120.4 |
09-Apr-21
1142.90 -23.2 (-1.99%)
12-Apr-21
1085.80 -57.1 (-5%)
13-Apr-21
1113.35 27.55 (2.54%)
15-Apr-21
1121.55 8.2 (0.74%)
16-Apr-21
1107.65 -13.9 (-1.24%)
|
39.68 |
1,177.60 |
1,065.50 |
1124.53 |
Canara Bank
|
137.90 |
133.25 |
134.15 |
135.75 |
-1.60 |
-1.18 |
489517 |
151.07 |
154.32 |
123.09 |
118.20 |
- |
0.62 |
09-Apr-21
148.70 1.5 (1.02%)
12-Apr-21
132.15 -16.55 (-11.13%)
13-Apr-21
137.35 5.2 (3.93%)
15-Apr-21
135.75 -1.6 (-1.16%)
16-Apr-21
134.15 -1.6 (-1.18%)
|
9.47 |
149.30 |
122.20 |
135.82 |
Vodafone Idea
|
8.95 |
8.80 |
8.83 |
8.93 |
-0.10 |
-1.12 |
20645003 |
9.82 |
10.59 |
10.26 |
10.00 |
- |
2.84 |
12-Apr-21
8.76 -0.67 (-7.1%)
13-Apr-21
8.95 0.19 (2.17%)
15-Apr-21
8.93 -0.02 (-0.22%)
16-Apr-21
8.83 -0.1 (-1.12%)
|
25.24 |
9.82 |
8.04 |
8.87 |
Bandhan Bank
|
330.10 |
320.80 |
322.55 |
326.10 |
-3.55 |
-1.09 |
252978 |
344.79 |
341.91 |
343.04 |
338.51 |
19.82 |
3.42 |
09-Apr-21
359.25 4.35 (1.23%)
12-Apr-21
327.45 -31.8 (-8.85%)
13-Apr-21
331.85 4.4 (1.34%)
15-Apr-21
326.10 -5.75 (-1.73%)
16-Apr-21
322.55 -3.55 (-1.09%)
|
29.96 |
358.70 |
293.50 |
325.49 |
Larsen
|
1,392.35 |
1,356.00 |
1,359.70 |
1,374.65 |
-14.95 |
-1.09 |
96825 |
1430.14 |
1465.49 |
1221.77 |
1152.53 |
17.13 |
3.67 |
09-Apr-21
1404.00 -15.1 (-1.06%)
12-Apr-21
1345.10 -58.9 (-4.2%)
13-Apr-21
1373.50 28.4 (2.11%)
15-Apr-21
1374.65 1.15 (0.08%)
16-Apr-21
1359.70 -14.95 (-1.09%)
|
48.01 |
1,512.10 |
1,237.20 |
1375.76 |
Bajaj Finance
|
4,690.75 |
4,581.05 |
4,616.55 |
4,660.25 |
-43.70 |
-0.94 |
76909 |
5203.74 |
5315.08 |
4602.97 |
4290.19 |
75.47 |
8.74 |
09-Apr-21
4873.20 -157.15 (-3.12%)
12-Apr-21
4512.95 -360.25 (-7.39%)
13-Apr-21
4727.40 214.45 (4.75%)
15-Apr-21
4660.25 -67.15 (-1.42%)
16-Apr-21
4616.55 -43.7 (-0.94%)
|
34.47 |
5,126.25 |
4,194.25 |
4643.76 |
Tata Steel
|
914.10 |
886.50 |
889.60 |
897.85 |
-8.25 |
-0.92 |
745838 |
786.18 |
749.10 |
595.44 |
542.74 |
15.24 |
1.34 |
09-Apr-21
899.20 -18.45 (-2.01%)
12-Apr-21
851.35 -47.85 (-5.32%)
13-Apr-21
878.95 27.6 (3.24%)
15-Apr-21
897.85 18.9 (2.15%)
16-Apr-21
889.60 -8.25 (-0.92%)
|
15.47 |
987.60 |
808.10 |
900.61 |
Petronet LNG
|
224.90 |
219.85 |
220.30 |
222.10 |
-1.80 |
-0.81 |
79138 |
233.56 |
238.95 |
240.81 |
243.61 |
12.31 |
3.02 |
09-Apr-21
228.15 -2.05 (-0.89%)
12-Apr-21
221.80 -6.35 (-2.78%)
13-Apr-21
224.40 2.6 (1.17%)
15-Apr-21
222.10 -2.3 (-1.02%)
16-Apr-21
220.30 -1.8 (-0.81%)
|
65.76 |
244.30 |
199.90 |
221.24 |
TCS
|
3,246.25 |
3,182.00 |
3,193.30 |
3,218.95 |
-25.65 |
-0.80 |
106603 |
3130.04 |
3116.11 |
2893.39 |
2731.08 |
38.15 |
15.79 |
09-Apr-21
3322.20 5.7 (0.17%)
12-Apr-21
3241.45 -80.75 (-2.43%)
13-Apr-21
3105.00 -136.45 (-4.21%)
15-Apr-21
3218.95 113.95 (3.67%)
16-Apr-21
3193.30 -25.65 (-0.8%)
|
50.12 |
3,540.80 |
2,897.10 |
3208.36 |
REC
|
129.40 |
126.65 |
127.10 |
128.05 |
-0.95 |
-0.74 |
98235 |
138.48 |
141.52 |
126.37 |
121.62 |
3.73 |
0.72 |
09-Apr-21
132.05 -0.2 (-0.15%)
12-Apr-21
125.55 -6.5 (-4.92%)
13-Apr-21
131.05 5.5 (4.38%)
15-Apr-21
128.05 -3 (-2.29%)
16-Apr-21
127.10 -0.95 (-0.74%)
|
50.35 |
140.85 |
115.25 |
128.24 |
SBI
|
345.45 |
338.70 |
339.90 |
342.40 |
-2.50 |
-0.73 |
2949986 |
367.44 |
376.54 |
283.77 |
261.99 |
17.3 |
1.46 |
09-Apr-21
353.05 -2.55 (-0.72%)
12-Apr-21
328.80 -24.25 (-6.87%)
13-Apr-21
340.95 12.15 (3.7%)
15-Apr-21
342.40 1.45 (0.43%)
16-Apr-21
339.90 -2.5 (-0.73%)
|
20.03 |
376.60 |
308.20 |
342.20 |
GAIL
|
142.10 |
139.00 |
139.60 |
140.55 |
-0.95 |
-0.68 |
417513 |
139.58 |
138.70 |
116.55 |
112.17 |
10.5 |
1.43 |
09-Apr-21
138.80 0.25 (0.18%)
12-Apr-21
132.80 -6 (-4.32%)
13-Apr-21
138.85 6.05 (4.56%)
15-Apr-21
140.55 1.7 (1.22%)
16-Apr-21
139.60 -0.95 (-0.68%)
|
30.90 |
154.60 |
126.50 |
140.61 |
Coal India
|
129.95 |
127.25 |
127.80 |
128.65 |
-0.85 |
-0.66 |
489426 |
138.03 |
138.89 |
130.86 |
131.34 |
5.02 |
4.68 |
09-Apr-21
129.55 -2.1 (-1.6%)
12-Apr-21
124.65 -4.9 (-3.78%)
13-Apr-21
127.70 3.05 (2.45%)
15-Apr-21
128.65 0.95 (0.74%)
16-Apr-21
127.80 -0.85 (-0.66%)
|
28.55 |
141.50 |
115.80 |
128.50 |
Infosys
|
1,371.00 |
1,347.00 |
1,352.55 |
1,361.50 |
-8.95 |
-0.66 |
1349182 |
1370.65 |
1336.04 |
1210.93 |
1134.75 |
31.93 |
9.26 |
09-Apr-21
1440.75 0.95 (0.07%)
12-Apr-21
1425.80 -14.95 (-1.04%)
13-Apr-21
1398.60 -27.2 (-1.91%)
15-Apr-21
1361.50 -37.1 (-2.65%)
16-Apr-21
1352.55 -8.95 (-0.66%)
|
41.50 |
1,497.65 |
1,225.35 |
1358.87 |
Power Finance
|
110.00 |
108.50 |
109.10 |
109.80 |
-0.70 |
-0.64 |
200636 |
122.12 |
123.90 |
109.89 |
104.55 |
3.81 |
0.64 |
09-Apr-21
114.40 -0.8 (-0.69%)
12-Apr-21
104.75 -9.65 (-8.44%)
13-Apr-21
109.95 5.2 (4.96%)
15-Apr-21
109.80 -0.15 (-0.14%)
16-Apr-21
109.10 -0.7 (-0.64%)
|
41.54 |
120.75 |
98.85 |
109.46 |
Bharat Elec
|
129.50 |
125.70 |
128.00 |
128.70 |
-0.70 |
-0.54 |
475837 |
132.93 |
134.85 |
117.02 |
113.59 |
17.85 |
3.17 |
09-Apr-21
129.85 -0.1 (-0.08%)
12-Apr-21
121.90 -7.95 (-6.12%)
13-Apr-21
125.60 3.7 (3.04%)
15-Apr-21
128.70 3.1 (2.47%)
16-Apr-21
128.00 -0.7 (-0.54%)
|
37.17 |
141.55 |
115.85 |
127.89 |
Godrej Consumer
|
737.70 |
728.00 |
732.35 |
736.25 |
-3.90 |
-0.53 |
19464 |
703.18 |
712.10 |
714.11 |
706.90 |
61.7 |
14.6 |
09-Apr-21
738.75 -0.7 (-0.09%)
12-Apr-21
715.90 -22.85 (-3.09%)
13-Apr-21
722.70 6.8 (0.95%)
15-Apr-21
736.25 13.55 (1.87%)
16-Apr-21
732.35 -3.9 (-0.53%)
|
44.97 |
809.85 |
662.65 |
733.83 |
Reliance
|
1,949.50 |
1,926.60 |
1,934.00 |
1,943.90 |
-9.90 |
-0.51 |
1494385
|
2054.84 |
2041.55 |
2049.87 |
2045.11 |
45.31 |
2.85 |
09-Apr-21
1982.65 -22.35 (-1.11%)
12-Apr-21
1911.30 -71.35 (-3.6%)
13-Apr-21
1931.90 20.6 (1.08%)
15-Apr-21
1943.90 12 (0.62%)
16-Apr-21
1934.00 -9.9 (-0.51%)
|
49.26 |
2,138.25 |
1,749.55 |
1936.85 |
Kotak Mahindra
|
1,786.00 |
1,760.10 |
1,765.55 |
1,772.70 |
-7.15 |
-0.40 |
173290 |
1832.20 |
1869.71 |
1736.59 |
1642.35 |
53.42 |
6.25 |
09-Apr-21
1799.15 15.55 (0.87%)
12-Apr-21
1742.25 -56.9 (-3.16%)
13-Apr-21
1775.85 33.6 (1.93%)
15-Apr-21
1772.70 -3.15 (-0.18%)
16-Apr-21
1765.55 -7.15 (-0.4%)
|
47.91 |
1,949.95 |
1,595.45 |
1775.44 |
Shriram Trans
|
1,393.40 |
1,369.45 |
1,377.10 |
1,381.50 |
-4.40 |
-0.32 |
72343 |
1373.46 |
1387.79 |
1063.18 |
969.87 |
17.82 |
1.79 |
09-Apr-21
1472.10 -22.3 (-1.49%)
12-Apr-21
1303.65 -168.45 (-11.44%)
13-Apr-21
1382.55 78.9 (6.05%)
15-Apr-21
1381.50 -1.05 (-0.08%)
16-Apr-21
1377.10 -4.4 (-0.32%)
|
25.86 |
1,519.65 |
1,243.35 |
1381.89 |
HPCL
|
240.00 |
234.75 |
236.35 |
237.00 |
-0.65 |
-0.27 |
78753 |
237.26 |
235.90 |
214.42 |
214.27 |
4.48 |
1.19 |
09-Apr-21
234.05 -4.65 (-1.95%)
12-Apr-21
225.65 -8.4 (-3.59%)
13-Apr-21
231.65 6 (2.66%)
15-Apr-21
237.00 5.35 (2.31%)
16-Apr-21
236.35 -0.65 (-0.27%)
|
44.68 |
260.70 |
213.30 |
237.19 |
Havells India
|
1,031.50 |
1,007.30 |
1,010.60 |
1,012.50 |
-1.90 |
-0.19 |
60469 |
1066.56 |
1097.28 |
915.11 |
837.89 |
69.17 |
14.7 |
09-Apr-21
1061.70 1.9 (0.18%)
12-Apr-21
994.00 -67.7 (-6.38%)
13-Apr-21
1023.75 29.75 (2.99%)
15-Apr-21
1012.50 -11.25 (-1.1%)
16-Apr-21
1010.60 -1.9 (-0.19%)
|
35.93 |
1,113.75 |
911.25 |
1017.91 |
Pidilite Ind
|
1,850.00 |
1,809.20 |
1,823.35 |
1,826.30 |
-2.95 |
-0.16 |
22149 |
1786.45 |
1771.06 |
1654.56 |
1590.31 |
96.07 |
20.8 |
09-Apr-21
1920.60 15.3 (0.8%)
12-Apr-21
1849.10 -71.5 (-3.72%)
13-Apr-21
1798.95 -50.15 (-2.71%)
15-Apr-21
1826.30 27.35 (1.52%)
16-Apr-21
1823.35 -2.95 (-0.16%)
|
55.90 |
2,008.90 |
1,643.70 |
1830.13 |
HDFC Bank
|
1,444.95 |
1,423.40 |
1,428.45 |
1,430.15 |
-1.70 |
-0.12 |
306955 |
1490.28 |
1525.58 |
1378.63 |
1305.36 |
26.37 |
4.61 |
09-Apr-21
1421.65 -11.9 (-0.83%)
12-Apr-21
1366.60 -55.05 (-3.87%)
13-Apr-21
1400.30 33.7 (2.47%)
15-Apr-21
1430.15 29.85 (2.13%)
16-Apr-21
1428.45 -1.7 (-0.12%)
|
54.95 |
1,573.15 |
1,287.15 |
1435.57 |
United Brewerie
|
1,110.80 |
1,092.50 |
1,100.35 |
1,101.55 |
-1.20 |
-0.11 |
8051 |
1191.16 |
1211.97 |
1121.57 |
1094.46 |
507.07 |
8.27 |
09-Apr-21
1107.25 -23.15 (-2.05%)
12-Apr-21
1086.55 -20.7 (-1.87%)
13-Apr-21
1101.45 14.9 (1.37%)
15-Apr-21
1101.55 0.1 (0.01%)
16-Apr-21
1100.35 -1.2 (-0.11%)
|
47.57 |
1,211.70 |
991.40 |
1099.84 |
IOC
|
91.10 |
89.55 |
90.15 |
90.20 |
-0.05 |
-0.06 |
1015012 |
95.72 |
96.82 |
89.33 |
88.90 |
10.78 |
0.9 |
09-Apr-21
91.60 -1.3 (-1.4%)
12-Apr-21
87.05 -4.55 (-4.97%)
13-Apr-21
88.80 1.75 (2.01%)
15-Apr-21
90.20 1.4 (1.58%)
16-Apr-21
90.15 -0.05 (-0.06%)
|
28.78 |
99.20 |
81.20 |
90.47 |
Maruti Suzuki
|
6,782.00 |
6,611.00 |
6,649.65 |
6,652.00 |
-2.35 |
-0.04 |
73266 |
6981.02 |
7145.98 |
7227.91 |
7038.35 |
46.12 |
4.15 |
09-Apr-21
6830.05 3.5 (0.05%)
12-Apr-21
6518.65 -311.4 (-4.56%)
13-Apr-21
6818.45 299.8 (4.6%)
15-Apr-21
6652.00 -166.45 (-2.44%)
16-Apr-21
6649.65 -2.35 (-0.04%)
|
45.89 |
7,317.20 |
5,986.80 |
6681.88 |
HUL
|
2,477.50 |
2,440.00 |
2,456.65 |
2,457.00 |
-0.35 |
-0.01 |
34431 |
2315.97 |
2270.51 |
2234.80 |
2226.57 |
78.74 |
71.71 |
09-Apr-21
2475.95 66.3 (2.75%)
12-Apr-21
2460.55 -15.4 (-0.62%)
13-Apr-21
2455.80 -4.75 (-0.19%)
15-Apr-21
2457.00 1.2 (0.05%)
16-Apr-21
2456.65 -0.35 (-0.01%)
|
69.15 |
2,702.70 |
2,211.30 |
2456.22 |