Bajaj Finance
|
Finance - NBFC |
4,610.00 |
131.95 |
2.95 |
277,792.76 |
64.01 |
154527 |
5144.91 |
5288.43 |
4617.41 |
4306.01 |
75.36 |
8.73 |
19-Apr-21
4,478.05 0.00 (0.00%)
16-Apr-21
4,616.55 -138.50 (-3.00%)
15-Apr-21
4,660.25 -182.20 (-3.91%)
13-Apr-21
4,727.40 -249.35 (-5.27%)
12-Apr-21
4,512.95 -34.90 (-0.77%)
|
500.00 |
4925.85 |
4030.25 |
4632.77 |
Bajaj Finserv
|
Finance - Investment |
9,821.05 |
350.10 |
3.70 |
156,289.68 |
44.85 |
38897 |
9622.99 |
9812.46 |
8318.28 |
7821.05 |
476.06 |
44.21 |
19-Apr-21
9,470.95 0.00 (0.00%)
16-Apr-21
9,822.40 -351.45 (-3.58%)
15-Apr-21
9,747.75 -276.80 (-2.84%)
13-Apr-21
9,809.95 -339.00 (-3.46%)
12-Apr-21
9,162.15 308.80 (3.37%)
|
100.00 |
10418.00 |
8523.90 |
9823.33 |
Dr Reddys Labs
|
Pharmaceuticals & Drugs |
5,153.95 |
183.40 |
3.69 |
85,710.82 |
24.55 |
229068 |
4566.41 |
4591.40 |
4865.69 |
4724.17 |
36.05 |
5.64 |
19-Apr-21
4,970.55 0.00 (0.00%)
16-Apr-21
4,893.00 77.55 (1.58%)
15-Apr-21
4,842.45 128.10 (2.65%)
13-Apr-21
4,780.60 189.95 (3.97%)
12-Apr-21
4,989.20 -18.65 (-0.37%)
|
500.00 |
5467.60 |
4473.50 |
5165.12 |
Larsen
|
Engineering & Construction |
1,331.50 |
20.70 |
1.58 |
168,314.88 |
21.07 |
158558 |
1418.81 |
1457.38 |
1227.19 |
1156.42 |
16.77 |
3.59 |
19-Apr-21
1,310.80 0.00 (0.00%)
16-Apr-21
1,359.70 -48.90 (-3.60%)
15-Apr-21
1,374.65 -63.85 (-4.64%)
13-Apr-21
1,373.50 -62.70 (-4.56%)
12-Apr-21
1,345.10 -34.30 (-2.55%)
|
900.00 |
1441.85 |
1179.75 |
1328.78 |
Maruti Suzuki
|
Automobile - Passenger Cars |
6,644.80 |
127.40 |
1.95 |
90,326.77 |
13.94 |
70239 |
6941.78 |
7104.36 |
7219.36 |
7045.43 |
46.09 |
4.14 |
19-Apr-21
6,517.40 0.00 (0.00%)
16-Apr-21
6,649.65 -132.25 (-1.99%)
15-Apr-21
6,652.00 -134.60 (-2.02%)
13-Apr-21
6,818.45 -301.05 (-4.42%)
12-Apr-21
6,518.65 -1.25 (-0.02%)
|
1200.00 |
7169.10 |
5865.70 |
6610.42 |
M&M
|
Automobile - Auto & Truck Manufacturers |
810.35 |
15.65 |
1.97 |
75,556.58 |
11.75 |
130624 |
818.73 |
841.76 |
738.66 |
704.33 |
-44.14 |
2.92 |
19-Apr-21
794.70 0.00 (0.00%)
16-Apr-21
822.10 -27.40 (-3.33%)
15-Apr-21
805.20 -10.50 (-1.30%)
13-Apr-21
811.65 -16.95 (-2.09%)
12-Apr-21
751.40 43.30 (5.76%)
|
47.00 |
874.15 |
715.25 |
810.32 |
Power Grid Corp
|
Power Generation/Distribution |
203.70 |
2.55 |
1.27 |
106,567.48 |
10.74 |
151110 |
215.75 |
217.55 |
194.25 |
189.89 |
9.18 |
1.65 |
19-Apr-21
201.15 0.00 (0.00%)
16-Apr-21
209.90 -8.75 (-4.17%)
15-Apr-21
207.80 -6.65 (-3.20%)
13-Apr-21
208.90 -7.75 (-3.71%)
12-Apr-21
201.10 0.05 (0.02%)
|
100.00 |
221.25 |
181.05 |
203.52 |
Bajaj Auto
|
Automobile - 2 & 3 Wheelers |
3,600.00 |
81.10 |
2.30 |
52,086.06 |
9.45 |
22088 |
3666.41 |
3820.87 |
3438.11 |
3323.43 |
22.92 |
5.21 |
19-Apr-21
3,518.90 0.00 (0.00%)
16-Apr-21
3,635.70 -116.80 (-3.21%)
15-Apr-21
3,601.45 -82.55 (-2.29%)
13-Apr-21
3,599.50 -80.60 (-2.24%)
12-Apr-21
3,541.65 -22.75 (-0.64%)
|
1200.00 |
3870.75 |
3167.05 |
3591.01 |
IndusInd Bank
|
Bank - Private |
844.80 |
13.10 |
1.58 |
65,334.49 |
8.16 |
265055 |
962.25 |
997.54 |
848.67 |
772.05 |
28.88 |
1.87 |
19-Apr-21
831.70 0.00 (0.00%)
16-Apr-21
865.35 -33.65 (-3.89%)
15-Apr-21
858.30 -26.60 (-3.10%)
13-Apr-21
880.65 -48.95 (-5.56%)
12-Apr-21
844.40 -12.70 (-1.50%)
|
0.00 |
914.85 |
748.55 |
854.55 |
Axis Bank
|
Bank - Private |
651.30 |
3.30 |
0.51 |
139,681.40 |
5.70 |
364732 |
703.64 |
720.88 |
618.17 |
575.21 |
79.04 |
2.10 |
19-Apr-21
648.00 0.00 (0.00%)
16-Apr-21
669.35 -21.35 (-3.19%)
15-Apr-21
668.80 -20.80 (-3.11%)
13-Apr-21
661.25 -13.25 (-2.00%)
12-Apr-21
635.35 12.65 (1.99%)
|
0.00 |
712.80 |
583.20 |
654.88 |
Bharti Airtel
|
Telecommunication - Service Provider |
530.15 |
3.70 |
0.70 |
87,347.95 |
4.91 |
161407 |
528.52 |
548.51 |
508.43 |
518.09 |
-8.95 |
2.82 |
19-Apr-21
526.45 0.00 (0.00%)
16-Apr-21
540.55 -14.10 (-2.61%)
15-Apr-21
539.20 -12.75 (-2.36%)
13-Apr-21
536.00 -9.55 (-1.78%)
12-Apr-21
522.35 4.10 (0.78%)
|
40.00 |
579.05 |
473.85 |
532.46 |
Sun Pharma
|
Pharmaceuticals & Drugs |
645.05 |
4.75 |
0.74 |
61,907.64 |
3.67 |
383815 |
609.56 |
613.24 |
563.44 |
550.12 |
52.02 |
6.33 |
19-Apr-21
640.30 0.00 (0.00%)
16-Apr-21
646.05 -5.75 (-0.89%)
15-Apr-21
632.95 7.35 (1.16%)
13-Apr-21
627.40 12.90 (2.06%)
12-Apr-21
619.15 21.15 (3.42%)
|
400.00 |
704.30 |
576.30 |
648.83 |
Titan Company
|
Diamond & Jewellery |
1,522.85 |
4.15 |
0.27 |
135,196.52 |
2.97 |
52110 |
1506.31 |
1493.81 |
1395.54 |
1315.88 |
191.91 |
19.82 |
19-Apr-21
1,518.70 0.00 (0.00%)
16-Apr-21
1,549.95 -31.25 (-2.02%)
15-Apr-21
1,537.40 -18.70 (-1.22%)
13-Apr-21
1,530.65 -11.95 (-0.78%)
12-Apr-21
1,508.40 10.30 (0.68%)
|
400.00 |
1670.55 |
1366.85 |
1538.22 |
Nestle
|
Consumer Food |
17,086.25 |
-4.10 |
-0.02 |
164,738.30 |
-0.32 |
3872 |
16901.11 |
16844.60 |
17029.49 |
16929.75 |
79.11 |
81.58 |
19-Apr-21
17,090.35 0.00 (0.00%)
16-Apr-21
17,238.10 -147.75 (-0.86%)
15-Apr-21
16,871.90 218.45 (1.29%)
13-Apr-21
17,162.15 -71.80 (-0.42%)
12-Apr-21
17,495.70 -405.35 (-2.32%)
|
2000.00 |
18799.35 |
15381.35 |
17111.91 |
NTPC
|
Power Generation/Distribution |
98.90 |
-0.20 |
-0.20 |
23,975.01 |
-0.39 |
624251 |
105.91 |
104.55 |
96.33 |
95.30 |
9.1 |
0.85 |
19-Apr-21
99.10 0.00 (0.00%)
16-Apr-21
102.40 -3.30 (-3.22%)
15-Apr-21
101.30 -2.20 (-2.17%)
13-Apr-21
100.45 -1.35 (-1.34%)
12-Apr-21
98.95 0.15 (0.15%)
|
31.50 |
109.00 |
89.20 |
99.63 |
ONGC
|
Oil Exploration and Production |
102.85 |
-0.25 |
-0.24 |
32,347.04 |
-0.63 |
2035499 |
107.50 |
106.89 |
89.84 |
87.19 |
78.51 |
0.67 |
19-Apr-21
103.10 0.00 (0.00%)
16-Apr-21
107.30 -4.20 (-3.91%)
15-Apr-21
105.00 -1.90 (-1.81%)
13-Apr-21
102.05 1.05 (1.03%)
12-Apr-21
98.05 5.05 (5.15%)
|
100.00 |
113.40 |
92.80 |
103.59 |
Reliance
|
Oil Exploration and Production |
1,901.40 |
-1.15 |
-0.06 |
674,009.08 |
-3.28 |
414659 |
2038.05 |
2040.50 |
2045.39 |
2046.64 |
44.55 |
2.80 |
19-Apr-21
1,902.55 0.00 (0.00%)
16-Apr-21
1,934.00 -31.45 (-1.63%)
15-Apr-21
1,943.90 -41.35 (-2.13%)
13-Apr-21
1,931.90 -29.35 (-1.52%)
12-Apr-21
1,911.30 -8.75 (-0.46%)
|
65.00 |
2092.80 |
1712.30 |
1908.72 |
ICICI Bank
|
Bank - Private |
559.00 |
-0.60 |
-0.11 |
386,641.00 |
-3.34 |
664817 |
583.86 |
602.66 |
511.85 |
475.91 |
29.72 |
3.01 |
19-Apr-21
559.60 0.00 (0.00%)
16-Apr-21
566.60 -7.00 (-1.24%)
15-Apr-21
575.50 -15.90 (-2.76%)
13-Apr-21
560.45 -0.85 (-0.15%)
12-Apr-21
538.40 21.20 (3.94%)
|
0.00 |
615.55 |
503.65 |
564.17 |
Kotak Mahindra
|
Bank - Private |
1,698.25 |
-2.80 |
-0.16 |
336,565.24 |
-4.47 |
149434 |
1820.75 |
1863.39 |
1741.62 |
1645.81 |
51.29 |
6.00 |
19-Apr-21
1,701.05 0.00 (0.00%)
16-Apr-21
1,765.55 -64.50 (-3.65%)
15-Apr-21
1,772.70 -71.65 (-4.04%)
13-Apr-21
1,775.85 -74.80 (-4.21%)
12-Apr-21
1,742.25 -41.20 (-2.36%)
|
0.00 |
1871.15 |
1530.95 |
1716.60 |
SBI
|
Bank - Public |
329.60 |
-1.65 |
-0.50 |
132,369.84 |
-5.33 |
2784525 |
362.84 |
376.37 |
285.56 |
263.44 |
16.77 |
1.41 |
19-Apr-21
331.25 0.00 (0.00%)
16-Apr-21
339.90 -8.65 (-2.54%)
15-Apr-21
342.40 -11.15 (-3.26%)
13-Apr-21
340.95 -9.70 (-2.84%)
12-Apr-21
328.80 2.45 (0.75%)
|
0.00 |
364.35 |
298.15 |
333.35 |
Asian Paints
|
Paints |
2,555.65 |
-16.30 |
-0.63 |
245,137.38 |
-12.59 |
141120 |
2498.12 |
2465.42 |
2370.92 |
2232.03 |
91.31 |
25.93 |
19-Apr-21
2,571.95 0.00 (0.00%)
16-Apr-21
2,665.80 -93.85 (-3.52%)
15-Apr-21
2,586.45 -14.50 (-0.56%)
13-Apr-21
2,571.50 0.45 (0.02%)
12-Apr-21
2,600.65 -28.70 (-1.10%)
|
1200.00 |
2829.10 |
2314.80 |
2568.65 |
Tech Mahindra
|
IT Services & Consulting |
984.10 |
-16.70 |
-1.67 |
95,286.47 |
-13.02 |
207690 |
1001.38 |
988.84 |
923.16 |
861.17 |
21.35 |
4.28 |
19-Apr-21
1,000.80 0.00 (0.00%)
16-Apr-21
1,010.60 -9.80 (-0.97%)
15-Apr-21
993.90 6.90 (0.69%)
13-Apr-21
1,001.30 -0.50 (-0.05%)
12-Apr-21
1,038.10 -37.30 (-3.59%)
|
300.00 |
1100.85 |
900.75 |
986.28 |
ITC
|
Cigarettes/Tobacco |
203.55 |
-2.05 |
-1.00 |
175,382.57 |
-14.22 |
851140 |
211.77 |
214.09 |
198.59 |
197.76 |
19.22 |
4.04 |
19-Apr-21
205.60 0.00 (0.00%)
16-Apr-21
207.95 -2.35 (-1.13%)
15-Apr-21
206.70 -1.10 (-0.53%)
13-Apr-21
208.70 -3.10 (-1.49%)
12-Apr-21
205.35 0.25 (0.12%)
|
1015.00 |
226.15 |
185.05 |
204.67 |
TCS
|
IT Services & Consulting |
3,144.10 |
-19.00 |
-0.60 |
348,905.62 |
-16.97 |
108317 |
3137.97 |
3114.21 |
2904.40 |
2741.36 |
37.56 |
15.55 |
19-Apr-21
3,163.10 0.00 (0.00%)
16-Apr-21
3,193.30 -30.20 (-0.95%)
15-Apr-21
3,218.95 -55.85 (-1.74%)
13-Apr-21
3,105.00 58.10 (1.87%)
12-Apr-21
3,241.45 -78.35 (-2.42%)
|
0.00 |
3479.40 |
2846.80 |
3148.48 |
HUL
|
Household & Personal Products |
2,393.15 |
-33.10 |
-1.36 |
196,800.39 |
-21.91 |
74803 |
2330.88 |
2277.61 |
2238.48 |
2229.06 |
76.7 |
69.85 |
19-Apr-21
2,426.25 0.00 (0.00%)
16-Apr-21
2,456.65 -30.40 (-1.24%)
15-Apr-21
2,457.00 -30.75 (-1.25%)
13-Apr-21
2,455.80 -29.55 (-1.20%)
12-Apr-21
2,460.55 -34.30 (-1.39%)
|
3450.00 |
2668.85 |
2183.65 |
2410.91 |
Infosys
|
IT Services & Consulting |
1,350.70 |
-11.90 |
-0.87 |
489,164.34 |
-34.69 |
341541 |
1372.84 |
1339.16 |
1216.56 |
1140.87 |
31.89 |
9.25 |
19-Apr-21
1,362.60 0.00 (0.00%)
16-Apr-21
1,352.55 10.05 (0.74%)
15-Apr-21
1,361.50 1.10 (0.08%)
13-Apr-21
1,398.60 -36.00 (-2.57%)
12-Apr-21
1,425.80 -63.20 (-4.43%)
|
350.00 |
1498.85 |
1226.35 |
1358.51 |
UltraTechCement
|
Cement |
6,203.15 |
-306.20 |
-4.70 |
179,056.03 |
-71.15 |
34524 |
6692.23 |
6555.78 |
5399.70 |
5041.34 |
27.67 |
4.68 |
19-Apr-21
6,509.35 0.00 (0.00%)
16-Apr-21
6,716.85 -207.50 (-3.09%)
15-Apr-21
6,537.30 -27.95 (-0.43%)
13-Apr-21
6,604.80 -95.45 (-1.45%)
12-Apr-21
6,505.50 3.85 (0.06%)
|
130.00 |
7160.25 |
5858.45 |
6350.97 |
HDFC Bank
|
Bank - Private |
1,390.75 |
-21.15 |
-1.50 |
613,351.51 |
-75.09 |
311966 |
1478.60 |
1518.92 |
1382.74 |
1308.50 |
25.68 |
4.48 |
19-Apr-21
1,411.90 0.00 (0.00%)
16-Apr-21
1,428.45 -16.55 (-1.16%)
15-Apr-21
1,430.15 -18.25 (-1.28%)
13-Apr-21
1,400.30 11.60 (0.83%)
12-Apr-21
1,366.60 45.30 (3.31%)
|
250.00 |
1553.05 |
1270.75 |
1405.43 |
HCL Tech
|
IT Services & Consulting |
961.40 |
-35.45 |
-3.56 |
260,891.76 |
-77.45 |
526037 |
988.83 |
971.03 |
908.49 |
850.50 |
24.19 |
7.00 |
19-Apr-21
996.85 0.00 (0.00%)
16-Apr-21
1,012.55 -15.70 (-1.55%)
15-Apr-21
991.40 5.45 (0.55%)
13-Apr-21
981.85 15.00 (1.53%)
12-Apr-21
1,009.05 -12.20 (-1.21%)
|
500.00 |
1096.50 |
897.20 |
972.92 |
HDFC
|
Finance - Housing |
2,414.90 |
-78.85 |
-3.16 |
435,635.02 |
-114.51 |
107824 |
2517.26 |
2595.67 |
2348.74 |
2217.73 |
39.32 |
4.53 |
19-Apr-21
2,493.75 0.00 (0.00%)
16-Apr-21
2,573.55 -79.80 (-3.10%)
15-Apr-21
2,547.00 -53.25 (-2.09%)
13-Apr-21
2,512.25 -18.50 (-0.74%)
12-Apr-21
2,420.65 73.10 (3.02%)
|
1050.00 |
2743.10 |
2244.40 |
2453.78 |