DLF
|
248.80 |
231.85 |
247.00 |
234.40 |
12.60 |
5.38 |
12569022 |
281.73 |
293.39 |
232.79 |
211.86 |
- |
2.28 |
15-Apr-21
248.00 -7.7 (-3.01%)
16-Apr-21
252.45 4.45 (1.79%)
19-Apr-21
236.80 -15.65 (-6.2%)
20-Apr-21
234.40 -2.4 (-1.01%)
22-Apr-21
247.00 12.6 (5.38%)
|
25.82 |
260.45 |
213.15 |
241.34 |
ICICI Bank
|
580.60 |
546.90 |
579.20 |
559.10 |
20.10 |
3.60 |
34942633 |
582.56 |
601.74 |
513.30 |
477.05 |
30.79 |
3.12 |
15-Apr-21
575.20 14.6 (2.6%)
16-Apr-21
566.95 -8.25 (-1.43%)
19-Apr-21
559.75 -7.2 (-1.27%)
20-Apr-21
559.10 -0.65 (-0.12%)
22-Apr-21
579.20 20.1 (3.6%)
|
39.68 |
615.70 |
503.80 |
570.13 |
Wipro
|
494.50 |
471.60 |
486.65 |
470.10 |
16.55 |
3.52 |
42620929 |
428.72 |
429.16 |
386.94 |
357.29 |
26.51 |
5.75 |
15-Apr-21
430.70 11.75 (2.8%)
16-Apr-21
469.20 38.5 (8.94%)
19-Apr-21
472.75 3.55 (0.76%)
20-Apr-21
470.10 -2.65 (-0.56%)
22-Apr-21
486.65 16.55 (3.52%)
|
25.29 |
520.00 |
425.50 |
486.52 |
Tata Steel
|
938.65 |
897.05 |
921.40 |
894.00 |
27.40 |
3.06 |
31902815 |
800.75 |
764.25 |
605.32 |
551.02 |
15.78 |
1.39 |
15-Apr-21
898.20 19.2 (2.18%)
16-Apr-21
890.25 -7.95 (-0.89%)
19-Apr-21
888.05 -2.2 (-0.25%)
20-Apr-21
894.00 5.95 (0.67%)
22-Apr-21
921.40 27.4 (3.06%)
|
17.04 |
976.85 |
799.25 |
926.15 |
HDFC
|
2,485.00 |
2,373.00 |
2,479.70 |
2,415.90 |
63.80 |
2.64 |
4514740 |
2513.75 |
2591.29 |
2353.78 |
2220.92 |
40.37 |
4.65 |
15-Apr-21
2547.15 34.2 (1.36%)
16-Apr-21
2574.05 26.9 (1.06%)
19-Apr-21
2492.35 -81.7 (-3.17%)
20-Apr-21
2415.90 -76.45 (-3.07%)
22-Apr-21
2479.70 63.8 (2.64%)
|
65.47 |
2,741.55 |
2,243.15 |
2437.45 |
BPCL
|
421.30 |
403.50 |
418.35 |
408.10 |
10.25 |
2.51 |
7805674 |
431.22 |
432.40 |
398.29 |
402.29 |
15.81 |
2.72 |
15-Apr-21
404.85 -4.55 (-1.11%)
16-Apr-21
413.80 8.95 (2.21%)
19-Apr-21
408.75 -5.05 (-1.22%)
20-Apr-21
408.10 -0.65 (-0.16%)
22-Apr-21
418.35 10.25 (2.51%)
|
36.98 |
449.60 |
367.90 |
415.99 |
Jindal Steel
|
446.00 |
428.10 |
441.60 |
431.55 |
10.05 |
2.33 |
16382110 |
356.94 |
344.45 |
272.73 |
253.39 |
11.23 |
1.9 |
15-Apr-21
414.30 4.85 (1.18%)
16-Apr-21
414.00 -0.3 (-0.07%)
19-Apr-21
413.80 -0.2 (-0.05%)
20-Apr-21
431.55 17.75 (4.29%)
22-Apr-21
441.60 10.05 (2.33%)
|
10.84 |
455.15 |
372.45 |
440.27 |
Kotak Mahindra
|
1,739.75 |
1,669.20 |
1,736.05 |
1,697.70 |
38.35 |
2.26 |
3590444 |
1815.13 |
1859.66 |
1744.21 |
1647.63 |
52.53 |
6.15 |
15-Apr-21
1773.25 -2.6 (-0.15%)
16-Apr-21
1764.10 -9.15 (-0.52%)
19-Apr-21
1700.75 -63.35 (-3.59%)
20-Apr-21
1697.70 -3.05 (-0.18%)
22-Apr-21
1736.05 38.35 (2.26%)
|
55.41 |
1,870.80 |
1,530.70 |
1715.72 |
Bajaj Auto
|
3,694.00 |
3,573.00 |
3,681.40 |
3,600.90 |
80.50 |
2.24 |
1005711 |
3658.83 |
3809.86 |
3443.25 |
3327.24 |
23.5 |
5.35 |
15-Apr-21
3597.50 -4.95 (-0.14%)
16-Apr-21
3634.65 37.15 (1.03%)
19-Apr-21
3515.55 -119.1 (-3.28%)
20-Apr-21
3600.90 85.35 (2.43%)
22-Apr-21
3681.40 80.5 (2.24%)
|
42.22 |
3,867.10 |
3,164.00 |
3650.86 |
HDFC Bank
|
1,426.80 |
1,371.05 |
1,422.50 |
1,391.40 |
31.10 |
2.24 |
19242656 |
1474.18 |
1515.79 |
1385.11 |
1310.30 |
25.2 |
4.59 |
15-Apr-21
1430.10 29.75 (2.12%)
16-Apr-21
1428.65 -1.45 (-0.1%)
19-Apr-21
1412.40 -16.25 (-1.14%)
20-Apr-21
1391.40 -21 (-1.49%)
22-Apr-21
1422.50 31.1 (2.24%)
|
55.61 |
1,553.60 |
1,271.20 |
1393.27 |
Jaiprakash Asso
|
7.25 |
6.70 |
7.00 |
6.85 |
0.15 |
2.19 |
6312879 |
7.50 |
7.56 |
5.90 |
5.27 |
- |
0.22 |
15-Apr-21
7.20 -0.2 (-2.7%)
16-Apr-21
7.15 -0.05 (-0.69%)
19-Apr-21
6.85 -0.3 (-4.2%)
22-Apr-21
7.00 0.15 (2.19%)
|
60.53 |
8.20 |
5.50 |
7.01 |
SBI
|
337.65 |
323.30 |
336.65 |
329.50 |
7.15 |
2.17 |
49105833 |
360.91 |
376.04 |
286.47 |
264.21 |
17.13 |
1.44 |
15-Apr-21
342.70 1.7 (0.5%)
16-Apr-21
339.90 -2.8 (-0.82%)
19-Apr-21
331.15 -8.75 (-2.57%)
20-Apr-21
329.50 -1.65 (-0.5%)
22-Apr-21
336.65 7.15 (2.17%)
|
16.85 |
364.25 |
298.05 |
332.71 |
ITC
|
206.30 |
200.55 |
205.90 |
203.55 |
2.35 |
1.15 |
23139735 |
211.65 |
213.61 |
198.75 |
197.75 |
19.44 |
4.09 |
15-Apr-21
206.70 -2 (-0.96%)
16-Apr-21
207.95 1.25 (0.6%)
19-Apr-21
205.60 -2.35 (-1.13%)
20-Apr-21
203.55 -2.05 (-1%)
22-Apr-21
205.90 2.35 (1.15%)
|
48.25 |
226.15 |
185.05 |
204.38 |
BHEL
|
44.90 |
43.50 |
44.70 |
44.20 |
0.50 |
1.13 |
26098682 |
50.03 |
47.30 |
37.87 |
37.99 |
- |
0.53 |
15-Apr-21
46.05 -0.5 (-1.07%)
16-Apr-21
46.20 0.15 (0.33%)
19-Apr-21
44.05 -2.15 (-4.65%)
20-Apr-21
44.20 0.15 (0.34%)
22-Apr-21
44.70 0.5 (1.13%)
|
17.29 |
48.45 |
39.65 |
44.38 |
Axis Bank
|
660.95 |
634.40 |
658.70 |
651.75 |
6.95 |
1.07 |
19385102 |
701.07 |
719.20 |
619.62 |
576.40 |
79.94 |
2.13 |
15-Apr-21
668.85 7.85 (1.19%)
16-Apr-21
669.20 0.35 (0.05%)
19-Apr-21
648.15 -21.05 (-3.15%)
20-Apr-21
651.75 3.6 (0.56%)
22-Apr-21
658.70 6.95 (1.07%)
|
35.13 |
712.95 |
583.35 |
651.17 |
Hero Motocorp
|
2,882.55 |
2,750.00 |
2,851.15 |
2,823.70 |
27.45 |
0.97 |
1436707 |
3047.24 |
3209.02 |
3152.74 |
3072.21 |
20.94 |
4.03 |
15-Apr-21
2862.55 -2.8 (-0.1%)
16-Apr-21
2894.85 32.3 (1.13%)
19-Apr-21
2785.55 -109.3 (-3.78%)
20-Apr-21
2823.70 38.15 (1.37%)
22-Apr-21
2851.15 27.45 (0.97%)
|
26.58 |
3,064.10 |
2,507.00 |
2811.69 |
Dr Reddys Labs
|
5,290.00 |
5,159.00 |
5,199.85 |
5,156.75 |
43.10 |
0.84 |
2424134 |
4587.85 |
4602.59 |
4871.52 |
4731.02 |
36.37 |
5.69 |
15-Apr-21
4845.55 68.25 (1.43%)
16-Apr-21
4893.25 47.7 (0.98%)
19-Apr-21
4968.10 74.85 (1.53%)
20-Apr-21
5156.75 188.65 (3.8%)
22-Apr-21
5199.85 43.1 (0.84%)
|
25.70 |
5,464.90 |
4,471.30 |
5235.75 |
IDFC
|
46.65 |
45.10 |
46.05 |
45.70 |
0.35 |
0.77 |
5004058 |
50.13 |
50.48 |
40.77 |
36.47 |
- |
0.79 |
15-Apr-21
47.20 -0.95 (-1.97%)
16-Apr-21
46.90 -0.3 (-0.64%)
19-Apr-21
44.75 -2.15 (-4.58%)
20-Apr-21
45.70 0.95 (2.12%)
22-Apr-21
46.05 0.35 (0.77%)
|
80.20 |
53.70 |
35.80 |
45.91 |
Tata Power
|
95.00 |
92.40 |
94.25 |
93.60 |
0.65 |
0.69 |
34186730 |
102.68 |
98.81 |
76.75 |
70.97 |
66.37 |
2.18 |
15-Apr-21
94.15 -1.7 (-1.77%)
16-Apr-21
97.15 3 (3.19%)
19-Apr-21
93.80 -3.35 (-3.45%)
20-Apr-21
93.60 -0.2 (-0.21%)
22-Apr-21
94.25 0.65 (0.69%)
|
14.04 |
103.15 |
84.45 |
94.07 |
Grasim
|
1,313.65 |
1,270.30 |
1,300.20 |
1,291.90 |
8.30 |
0.64 |
1868808 |
1388.68 |
1331.09 |
1024.18 |
928.42 |
105.97 |
2.27 |
15-Apr-21
1349.25 -42.95 (-3.09%)
16-Apr-21
1353.20 3.95 (0.29%)
19-Apr-21
1324.70 -28.5 (-2.11%)
20-Apr-21
1291.90 -32.8 (-2.48%)
22-Apr-21
1300.20 8.3 (0.64%)
|
49.70 |
1,457.15 |
1,192.25 |
1292.76 |
PNB
|
34.15 |
33.05 |
33.90 |
33.70 |
0.20 |
0.59 |
100459282 |
37.51 |
38.83 |
34.42 |
34.32 |
48.43 |
0.57 |
15-Apr-21
34.75 -0.35 (-1%)
16-Apr-21
34.80 0.05 (0.14%)
19-Apr-21
33.15 -1.65 (-4.74%)
20-Apr-21
33.70 0.55 (1.66%)
22-Apr-21
33.90 0.2 (0.59%)
|
14.59 |
36.45 |
29.85 |
33.80 |
Coal India
|
125.50 |
124.00 |
125.05 |
124.50 |
0.55 |
0.44 |
8514980 |
135.17 |
138.14 |
130.83 |
131.19 |
4.91 |
4.58 |
15-Apr-21
128.25 0.3 (0.23%)
16-Apr-21
127.85 -0.4 (-0.31%)
19-Apr-21
124.60 -3.25 (-2.54%)
20-Apr-21
124.50 -0.1 (-0.08%)
22-Apr-21
125.05 0.55 (0.44%)
|
30.30 |
137.05 |
112.15 |
124.85 |
Larsen
|
1,339.50 |
1,307.25 |
1,336.80 |
1,331.50 |
5.30 |
0.40 |
2398100 |
1414.71 |
1453.64 |
1230.13 |
1158.50 |
16.84 |
3.61 |
15-Apr-21
1374.65 0.95 (0.07%)
16-Apr-21
1359.15 -15.5 (-1.13%)
19-Apr-21
1310.45 -48.7 (-3.58%)
20-Apr-21
1331.50 21.05 (1.61%)
22-Apr-21
1336.80 5.3 (0.4%)
|
51.42 |
1,441.45 |
1,179.45 |
1323.52 |
ACC
|
1,850.00 |
1,782.25 |
1,831.65 |
1,825.80 |
5.85 |
0.32 |
1662315 |
1853.27 |
1819.43 |
1680.67 |
1602.48 |
20.82 |
2.72 |
15-Apr-21
1836.65 -45.5 (-2.42%)
16-Apr-21
1881.75 45.1 (2.46%)
19-Apr-21
1876.75 -5 (-0.27%)
20-Apr-21
1825.80 -50.95 (-2.71%)
22-Apr-21
1831.65 5.85 (0.32%)
|
8.89 |
2,064.40 |
1,689.10 |
1826.86 |
Siemens
|
1,823.35 |
1,770.25 |
1,801.05 |
1,795.90 |
5.15 |
0.29 |
330151 |
1834.14 |
1849.40 |
1578.36 |
1479.23 |
81.68 |
6.77 |
15-Apr-21
1816.65 46.85 (2.65%)
16-Apr-21
1847.75 31.1 (1.71%)
19-Apr-21
1793.30 -54.45 (-2.95%)
20-Apr-21
1795.90 2.6 (0.14%)
22-Apr-21
1801.05 5.15 (0.29%)
|
33.46 |
1,972.60 |
1,614.00 |
1802.84 |
Reliance
|
1,914.45 |
1,876.70 |
1,906.40 |
1,901.15 |
5.25 |
0.28 |
6687573 |
2028.99 |
2040.09 |
2042.78 |
2047.33 |
44.67 |
2.81 |
15-Apr-21
1944.30 12.5 (0.65%)
16-Apr-21
1932.10 -12.2 (-0.63%)
19-Apr-21
1901.70 -30.4 (-1.57%)
20-Apr-21
1901.15 -0.55 (-0.03%)
22-Apr-21
1906.40 5.25 (0.28%)
|
58.14 |
2,091.85 |
1,711.55 |
1898.58 |
ONGC
|
104.45 |
101.65 |
103.10 |
102.85 |
0.25 |
0.24 |
14844968 |
107.19 |
107.00 |
90.04 |
87.29 |
78.7 |
0.67 |
15-Apr-21
105.10 3.05 (2.99%)
16-Apr-21
107.30 2.2 (2.09%)
19-Apr-21
103.05 -4.25 (-3.96%)
20-Apr-21
102.85 -0.2 (-0.19%)
22-Apr-21
103.10 0.25 (0.24%)
|
49.95 |
113.35 |
92.75 |
103.34 |
Vedanta
|
228.85 |
223.80 |
226.50 |
226.10 |
0.40 |
0.18 |
5431482 |
226.29 |
214.51 |
160.93 |
150.76 |
- |
1.2 |
15-Apr-21
225.35 6.9 (3.16%)
16-Apr-21
231.80 6.45 (2.86%)
19-Apr-21
228.05 -3.75 (-1.62%)
20-Apr-21
226.10 -1.95 (-0.86%)
22-Apr-21
226.50 0.4 (0.18%)
|
35.58 |
250.85 |
205.25 |
227.03 |
Bharti Airtel
|
533.40 |
526.05 |
530.85 |
530.20 |
0.65 |
0.12 |
6552131 |
528.33 |
547.14 |
508.72 |
517.84 |
- |
2.82 |
15-Apr-21
539.35 3.2 (0.6%)
16-Apr-21
540.75 1.4 (0.26%)
19-Apr-21
526.45 -14.3 (-2.64%)
20-Apr-21
530.20 3.75 (0.71%)
22-Apr-21
530.85 0.65 (0.12%)
|
45.04 |
579.05 |
473.85 |
530.11 |
HCL Tech
|
971.90 |
955.30 |
961.90 |
961.30 |
0.60 |
0.06 |
4970596 |
988.96 |
971.10 |
910.09 |
852.41 |
24.2 |
7 |
15-Apr-21
991.90 8.5 (0.86%)
16-Apr-21
1012.75 20.85 (2.1%)
19-Apr-21
994.60 -18.15 (-1.79%)
20-Apr-21
961.30 -33.3 (-3.35%)
22-Apr-21
961.90 0.6 (0.06%)
|
35.51 |
1,094.05 |
895.15 |
963.72 |
Maruti Suzuki
|
6,674.90 |
6,545.00 |
6,650.10 |
6,646.65 |
3.45 |
0.05 |
667911 |
6924.86 |
7084.17 |
7216.53 |
7049.48 |
46.12 |
4.15 |
15-Apr-21
6644.25 -171.55 (-2.52%)
16-Apr-21
6648.10 3.85 (0.06%)
19-Apr-21
6511.75 -136.35 (-2.05%)
20-Apr-21
6646.65 134.9 (2.07%)
22-Apr-21
6650.10 3.45 (0.05%)
|
43.88 |
7,162.90 |
5,860.60 |
6631.11 |