You are Here : Moneycontrol Marketstats Most Active - NSE
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.
NIFTY 100
Company Name | High | Low | Last Price | % Chg | Value (Rs. cr.) | 5 Day Performance | |||||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ABB India
ACTIONS
|
1,250.55 | 1,224.80 | 1,228.50 | -1.48 | 0.00 | AVERAGE VOLUME
|
1272.63 | 1301.36 | 1300.06 | 1280.41 | 53.74 | 7.22 | 12-Feb-19 1253.15 19.35 (1.57%) 13-Feb-19 1250.20 -2.95 (-0.24%) 14-Feb-19 1258.20 8 (0.64%) 15-Feb-19 1246.90 -11.3 (-0.9%) 18-Feb-19 1228.50 -18.4 (-1.48%) |
DELIVERY AVERAGES
|
1,496.25 | 997.55 | 1234.65 | ||||||||||||
AB Capital
ACTIONS
|
82.30 | 79.70 | 81.50 | 1.37 | 0.00 | AVERAGE VOLUME
|
87.10 | 91.69 | 111.86 | 119.36 | -509.38 | 2.51 | 12-Feb-19 79.90 0.8 (1.01%) 13-Feb-19 78.50 -1.4 (-1.75%) 14-Feb-19 78.50 0 (0%) 15-Feb-19 80.40 1.9 (2.42%) 18-Feb-19 81.50 1.1 (1.37%) |
DELIVERY AVERAGES
|
96.45 | 64.35 | 81.32 | ||||||||||||
ACC
ACTIONS
|
1,356.95 | 1,326.00 | 1,331.70 | -1.53 | 0.00 | AVERAGE VOLUME
|
1411.95 | 1440.15 | 1475.37 | 1447.10 | 16.6 | 2.3 | 12-Feb-19 1374.90 6.6 (0.48%) 13-Feb-19 1371.40 -3.5 (-0.25%) 14-Feb-19 1360.90 -10.5 (-0.77%) 15-Feb-19 1352.45 -8.45 (-0.62%) 18-Feb-19 1331.70 -20.75 (-1.53%) |
DELIVERY AVERAGES
|
1,487.65 | 1,217.25 | 1340.81 | ||||||||||||
Ashok Leyland
ACTIONS
|
79.95 | 77.60 | 79.20 | -0.94 | 0.00 | AVERAGE VOLUME
|
86.61 | 93.06 | 110.17 | 118.66 | 12.38 | 3.24 | 12-Feb-19 81.20 -1.9 (-2.29%) 13-Feb-19 78.90 -2.3 (-2.83%) 14-Feb-19 84.45 5.55 (7.03%) 15-Feb-19 79.95 -4.5 (-5.33%) 18-Feb-19 79.20 -0.75 (-0.94%) |
DELIVERY AVERAGES
|
87.90 | 72.00 | 79.15 | ||||||||||||
Aurobindo Pharm
NEWSACTIONS
|
726.80 | 714.05 | 716.75 | -0.81 | 0.00 | AVERAGE VOLUME
|
767.40 | 751.91 | 728.49 | 695.32 | 30.47 | 4.21 | 12-Feb-19 767.90 4.75 (0.62%) 13-Feb-19 749.70 -18.2 (-2.37%) 14-Feb-19 748.75 -0.95 (-0.13%) 15-Feb-19 722.60 -26.15 (-3.49%) 18-Feb-19 716.75 -5.85 (-0.81%) |
DELIVERY AVERAGES
|
794.85 | 650.35 | 720.07 | ||||||||||||
Asian Paints
ACTIONS
|
1,401.70 | 1,345.00 | 1,380.05 | -0.97 | 0.00 | AVERAGE VOLUME
|
1412.79 | 1392.72 | 1346.50 | 1330.03 | 61.66 | 16.97 | 12-Feb-19 1452.10 15 (1.04%) 13-Feb-19 1424.15 -27.95 (-1.92%) 14-Feb-19 1399.20 -24.95 (-1.75%) 15-Feb-19 1393.60 -5.6 (-0.4%) 18-Feb-19 1380.05 -13.55 (-0.97%) |
DELIVERY AVERAGES
|
1,532.95 | 1,254.25 | 1367.12 | ||||||||||||
Avenue Supermar
ACTIONS
|
1,459.80 | 1,413.00 | 1,436.05 | -1.93 | 0.00 | AVERAGE VOLUME
|
1439.75 | 1500.48 | 1481.45 | 1486.04 | 99.52 | 19.3 | 12-Feb-19 1442.25 -9.05 (-0.62%) 13-Feb-19 1428.80 -13.45 (-0.93%) 14-Feb-19 1465.40 36.6 (2.56%) 15-Feb-19 1464.30 -1.1 (-0.08%) 18-Feb-19 1436.05 -28.25 (-1.93%) |
DELIVERY AVERAGES
|
1,757.15 | 1,171.45 | 1427.32 | ||||||||||||
Bajaj Auto
ACTIONS
|
2,835.00 | 2,767.80 | 2,793.50 | -1.15 | 0.00 | AVERAGE VOLUME
|
2710.89 | 2733.73 | 2719.16 | 2753.32 | 18.17 | 4.23 | 12-Feb-19 2832.35 -21.25 (-0.74%) 13-Feb-19 2823.95 -8.4 (-0.3%) 14-Feb-19 2823.10 -0.85 (-0.03%) 15-Feb-19 2825.95 2.85 (0.1%) 18-Feb-19 2793.50 -32.45 (-1.15%) |
DELIVERY AVERAGES
|
3,108.50 | 2,543.40 | 2782.10 | ||||||||||||
Bajaj Finance | 2,561.00 | 2,512.45 | 2,549.45 | -0.45 | 0.00 | AVERAGE VOLUME
|
2588.29 | 2574.25 | 2527.75 | 2431.84 | 42.13 | 8.92 | 12-Feb-19 2621.80 -35.4 (-1.33%) 13-Feb-19 2590.55 -31.25 (-1.19%) 14-Feb-19 2609.20 18.65 (0.72%) 15-Feb-19 2561.10 -48.1 (-1.84%) 18-Feb-19 2549.45 -11.65 (-0.45%) |
DELIVERY AVERAGES
|
2,817.20 | 2,305.00 | 2535.16 | ||||||||||||
Bandhan Bank
ACTIONS
|
477.00 | 465.00 | 468.35 | -0.98 | 0.00 | AVERAGE VOLUME
|
441.42 | 476.28 | 529.88 | 524.62 | 33.1 | 5.95 | 12-Feb-19 471.80 7.6 (1.64%) 13-Feb-19 477.15 5.35 (1.13%) 14-Feb-19 479.35 2.2 (0.46%) 15-Feb-19 473.00 -6.35 (-1.32%) 18-Feb-19 468.35 -4.65 (-0.98%) |
DELIVERY AVERAGES
|
567.60 | 378.40 | 469.21 | ||||||||||||
Bharat Elec
ACTIONS
|
76.30 | 74.85 | 75.30 | 0.27 | 0.00 | AVERAGE VOLUME
|
83.48 | 84.58 | 92.71 | 98.78 | 10.09 | 2.36 | 12-Feb-19 77.70 0.95 (1.24%) 13-Feb-19 74.50 -3.2 (-4.12%) 14-Feb-19 74.50 0 (0%) 15-Feb-19 75.10 0.6 (0.81%) 18-Feb-19 75.30 0.2 (0.27%) |
DELIVERY AVERAGES
|
82.60 | 67.60 | 75.45 | ||||||||||||
Bajaj Finserv
ACTIONS
|
6,083.05 | 5,860.35 | 5,885.15 | -2.33 | 0.00 | AVERAGE VOLUME
|
6241.25 | 6254.01 | 6218.57 | 6119.91 | 296.63 | 32.52 | 12-Feb-19 6096.40 0.15 (0%) 13-Feb-19 6127.65 31.25 (0.51%) 14-Feb-19 6035.60 -92.05 (-1.5%) 15-Feb-19 6025.45 -10.15 (-0.17%) 18-Feb-19 5885.15 -140.3 (-2.33%) |
DELIVERY AVERAGES
|
6,627.95 | 5,422.95 | 5906.46 | ||||||||||||
BHEL
ACTIONS
|
61.60 | 60.90 | 61.15 | 0.16 | 0.00 | AVERAGE VOLUME
|
65.72 | 67.32 | 70.51 | 72.05 | 21.53 | 0.65 | 12-Feb-19 61.80 -0.95 (-1.51%) 13-Feb-19 61.00 -0.8 (-1.29%) 14-Feb-19 62.30 1.3 (2.13%) 15-Feb-19 61.05 -1.25 (-2.01%) 18-Feb-19 61.15 0.1 (0.16%) |
DELIVERY AVERAGES
|
67.15 | 54.95 | 61.10 | ||||||||||||
Britannia
ACTIONS
|
2,939.00 | 2,759.00 | 2,911.70 | 1.87 | 0.00 | AVERAGE VOLUME
|
3130.57 | 3120.89 | 3065.98 | 3028.22 | 64.96 | 21.63 | 12-Feb-19 3008.60 -98.95 (-3.18%) 13-Feb-19 2923.40 -85.2 (-2.83%) 14-Feb-19 2924.60 1.2 (0.04%) 15-Feb-19 2858.35 -66.25 (-2.27%) 18-Feb-19 2911.70 53.35 (1.87%) |
DELIVERY AVERAGES
|
3,144.15 | 2,572.55 | 2852.98 | ||||||||||||
Bharti Infratel
ACTIONS
|
319.25 | 304.70 | 317.05 | 3.31 | 0.00 | AVERAGE VOLUME
|
291.91 | 279.97 | 275.89 | 283.09 | 21.52 | 3.31 | 12-Feb-19 312.85 -10.65 (-3.29%) 13-Feb-19 304.30 -8.55 (-2.73%) 14-Feb-19 297.20 -7.1 (-2.33%) 15-Feb-19 306.90 9.7 (3.26%) 18-Feb-19 317.05 10.15 (3.31%) |
DELIVERY AVERAGES
|
337.55 | 276.25 | 316.12 | ||||||||||||
Biocon
ACTIONS
|
625.90 | 604.00 | 605.85 | -1.53 | 0.00 | AVERAGE VOLUME
|
647.30 | 638.79 | 625.43 | 627.13 | 73.53 | 5.39 | 12-Feb-19 643.55 -0.65 (-0.1%) 13-Feb-19 639.65 -3.9 (-0.61%) 14-Feb-19 641.85 2.2 (0.34%) 15-Feb-19 615.25 -26.6 (-4.14%) 18-Feb-19 605.85 -9.4 (-1.53%) |
DELIVERY AVERAGES
|
676.75 | 553.75 | 612.16 | ||||||||||||
Bank of Baroda | 101.95 | 98.50 | 99.15 | -1.69 | 0.00 | AVERAGE VOLUME
|
112.35 | 113.70 | 119.15 | 121.97 | -15.64 | 0.6 | 12-Feb-19 102.65 -1.25 (-1.2%) 13-Feb-19 102.40 -0.25 (-0.24%) 14-Feb-19 103.65 1.25 (1.22%) 15-Feb-19 100.85 -2.8 (-2.7%) 18-Feb-19 99.15 -1.7 (-1.69%) |
DELIVERY AVERAGES
|
110.90 | 90.80 | 100.28 | ||||||||||||
BPCL
ACTIONS
|
330.10 | 322.55 | 327.75 | -0.03 | 0.00 | AVERAGE VOLUME
|
342.04 | 347.04 | 343.51 | 356.62 | 10.64 | 2.07 | 12-Feb-19 339.30 5.7 (1.71%) 13-Feb-19 329.45 -9.85 (-2.9%) 14-Feb-19 315.65 -13.8 (-4.19%) 15-Feb-19 327.85 12.2 (3.87%) 18-Feb-19 327.75 -0.1 (-0.03%) |
DELIVERY AVERAGES
|
360.60 | 295.10 | 326.99 | ||||||||||||
Bharti Airtel
ACTIONS
|
307.15 | 300.05 | 302.55 | -0.67 | 0.00 | AVERAGE VOLUME
|
314.55 | 313.96 | 331.34 | 342.89 | -47.35 | 1.18 | 12-Feb-19 311.25 -0.95 (-0.3%) 13-Feb-19 310.55 -0.7 (-0.22%) 14-Feb-19 300.80 -9.75 (-3.14%) 15-Feb-19 304.60 3.8 (1.26%) 18-Feb-19 302.55 -2.05 (-0.67%) |
DELIVERY AVERAGES
|
335.05 | 274.15 | 301.85 | ||||||||||||
Cipla
NEWS
|
545.05 | 532.30 | 541.15 | 0.11 | 0.00 | AVERAGE VOLUME
|
518.49 | 518.87 | 582.22 | 581.08 | 29.47 | 3.09 | 12-Feb-19 543.30 0 (0%) 13-Feb-19 543.50 0.2 (0.04%) 14-Feb-19 542.90 -0.6 (-0.11%) 15-Feb-19 540.55 -2.35 (-0.43%) 18-Feb-19 541.15 0.6 (0.11%) |
DELIVERY AVERAGES
|
594.60 | 486.50 | 537.80 | ||||||||||||
Container Corp
ACTIONS
|
499.45 | 477.00 | 493.50 | 0.46 | 0.00 | AVERAGE VOLUME
|
525.87 | 528.35 | 517.40 | 521.17 | 26 | 3.2 | 12-Feb-19 512.40 -8.25 (-1.58%) 13-Feb-19 489.00 -23.4 (-4.57%) 14-Feb-19 498.00 9 (1.84%) 15-Feb-19 491.25 -6.75 (-1.36%) 18-Feb-19 493.50 2.25 (0.46%) |
DELIVERY AVERAGES
|
540.35 | 442.15 | 489.19 | ||||||||||||
Cadila Health
NEWSACTIONS
|
317.35 | 309.30 | 311.80 | -0.70 | 0.00 | AVERAGE VOLUME
|
333.52 | 338.26 | 362.00 | 367.01 | 20.17 | 4.12 | 12-Feb-19 319.60 -4.8 (-1.48%) 13-Feb-19 320.80 1.2 (0.38%) 14-Feb-19 318.50 -2.3 (-0.72%) 15-Feb-19 314.00 -4.5 (-1.41%) 18-Feb-19 311.80 -2.2 (-0.7%) |
DELIVERY AVERAGES
|
345.40 | 282.60 | 311.82 | ||||||||||||
Coal India
NEWSACTIONS
|
218.00 | 214.80 | 215.15 | -2.18 | 0.00 | AVERAGE VOLUME
|
225.08 | 232.84 | 258.30 | 262.44 | 8.8 | 10.52 | 12-Feb-19 223.05 4.25 (1.94%) 13-Feb-19 220.25 -2.8 (-1.26%) 14-Feb-19 217.20 -3.05 (-1.38%) 15-Feb-19 219.95 2.75 (1.27%) 18-Feb-19 215.15 -4.8 (-2.18%) |
DELIVERY AVERAGES
|
241.90 | 198.00 | 215.83 | ||||||||||||
Colgate
ACTIONS
|
1,245.35 | 1,212.00 | 1,231.45 | -0.19 | 0.00 | AVERAGE VOLUME
|
1291.88 | 1296.46 | 1186.49 | 1186.55 | 43.68 | 21.97 | 12-Feb-19 1274.75 -11.05 (-0.86%) 13-Feb-19 1249.00 -25.75 (-2.02%) 14-Feb-19 1248.05 -0.95 (-0.08%) 15-Feb-19 1233.85 -14.2 (-1.14%) 18-Feb-19 1231.45 -2.4 (-0.19%) |
DELIVERY AVERAGES
|
1,357.20 | 1,110.50 | 1231.51 | ||||||||||||
DLF | 160.20 | 155.60 | 156.00 | -1.33 | 0.00 | AVERAGE VOLUME
|
170.13 | 173.43 | 179.14 | 184.63 | 37.86 | 1.19 | 12-Feb-19 159.15 -4.55 (-2.78%) 13-Feb-19 157.95 -1.2 (-0.75%) 14-Feb-19 162.30 4.35 (2.75%) 15-Feb-19 158.10 -4.2 (-2.59%) 18-Feb-19 156.00 -2.1 (-1.33%) |
DELIVERY AVERAGES
|
173.90 | 142.30 | 157.44 | ||||||||||||
Dabur India
NEWSACTIONS
|
434.50 | 417.50 | 422.35 | -2.75 | 0.00 | AVERAGE VOLUME
|
434.39 | 432.51 | 422.72 | 411.76 | 62.02 | 17.65 | 12-Feb-19 446.25 -2.7 (-0.6%) 13-Feb-19 439.50 -6.75 (-1.51%) 14-Feb-19 440.20 0.7 (0.16%) 15-Feb-19 434.30 -5.9 (-1.34%) 18-Feb-19 422.35 -11.95 (-2.75%) |
DELIVERY AVERAGES
|
477.70 | 390.90 | 421.78 | ||||||||||||
Dr Reddys Labs
ACTIONS
|
2,689.65 | 2,545.05 | 2,565.55 | 0.09 | 0.00 | AVERAGE VOLUME
|
2657.19 | 2639.84 | 2497.95 | 2405.74 | 34.05 | 3.61 | 12-Feb-19 2652.50 37.15 (1.42%) 13-Feb-19 2648.70 -3.8 (-0.14%) 14-Feb-19 2667.25 18.55 (0.7%) 15-Feb-19 2563.35 -103.9 (-3.9%) 18-Feb-19 2565.55 2.2 (0.09%) |
DELIVERY AVERAGES
|
2,819.65 | 2,307.05 | 2594.96 | ||||||||||||
Eicher Motors
NEWS
ACTIONS
|
20,450.00 | 20,047.70 | 20,155.20 | -0.39 | 0.00 | AVERAGE VOLUME
|
20247.48 | 21249.88 | 24124.73 | 25483.55 | 29.98 | 10.24 | 12-Feb-19 21137.50 384.35 (1.85%) 13-Feb-19 20158.70 -978.8 (-4.63%) 14-Feb-19 20016.40 -142.3 (-0.71%) 15-Feb-19 20234.10 217.7 (1.09%) 18-Feb-19 20155.20 -78.9 (-0.39%) |
DELIVERY AVERAGES
|
22,257.50 | 18,210.70 | 20210.41 | ||||||||||||
Ambuja Cements
NEWS |
204.80 | 196.60 | 198.00 | -3.32 | 0.00 | AVERAGE VOLUME
![]() |
210.21 | 213.55 | 215.72 | 214.39 | 30.51 | 1.97 | 12-Feb-19 207.45 -0.15 (-0.07%) 13-Feb-19 205.95 -1.5 (-0.72%) 14-Feb-19 204.40 -1.55 (-0.75%) 15-Feb-19 204.80 0.4 (0.2%) 18-Feb-19 198.00 -6.8 (-3.32%) |
DELIVERY AVERAGES
|
225.25 | 184.35 | 199.55 | ||||||||||||
GAIL
NEWS
ACTIONS
|
321.00 | 310.75 | 317.45 | -0.09 | 0.00 | AVERAGE VOLUME
|
330.20 | 338.48 | 354.83 | 350.47 | 12.08 | 1.78 | 12-Feb-19 325.70 -2.7 (-0.82%) 13-Feb-19 315.50 -10.2 (-3.13%) 14-Feb-19 307.95 -7.55 (-2.39%) 15-Feb-19 317.75 9.8 (3.18%) 18-Feb-19 317.45 -0.3 (-0.09%) |
DELIVERY AVERAGES
|
349.50 | 286.00 | 315.47 | ||||||||||||
Godrej Consumer
ACTIONS
|
661.50 | 634.00 | 658.65 | -0.77 | 0.00 | AVERAGE VOLUME
|
738.00 | 765.05 | 794.30 | 787.66 | 58.91 | 14.5 | 12-Feb-19 693.55 -4.45 (-0.64%) 13-Feb-19 681.40 -12.15 (-1.75%) 14-Feb-19 680.95 -0.45 (-0.07%) 15-Feb-19 663.75 -17.2 (-2.53%) 18-Feb-19 658.65 -5.1 (-0.77%) |
DELIVERY AVERAGES
|
730.10 | 597.40 | 646.22 | ||||||||||||
Grasim | 711.95 | 693.80 | 699.85 | -0.98 | 0.00 | AVERAGE VOLUME
|
762.89 | 786.66 | 891.76 | 928.39 | 105.24 | 1.03 | 12-Feb-19 718.85 2.2 (0.31%) 13-Feb-19 717.15 -1.7 (-0.24%) 14-Feb-19 718.90 1.75 (0.24%) 15-Feb-19 706.75 -12.15 (-1.69%) 18-Feb-19 699.85 -6.9 (-0.98%) |
DELIVERY AVERAGES
|
777.40 | 636.10 | 698.20 | ||||||||||||
General Insuran
ACTIONS
|
222.90 | 215.00 | 215.55 | -1.69 | 0.00 | AVERAGE VOLUME
|
244.10 | 253.48 | 302.88 | 316.76 | 15.94 | 0.73 | 12-Feb-19 209.20 -6.7 (-3.1%) 13-Feb-19 219.00 9.8 (4.68%) 14-Feb-19 223.90 4.9 (2.24%) 15-Feb-19 219.25 -4.65 (-2.08%) 18-Feb-19 215.55 -3.7 (-1.69%) |
DELIVERY AVERAGES
|
- | - | 216.68 | ||||||||||||
Hindalco
ACTIONS
|
188.70 | 183.90 | 184.55 | -1.10 | 0.00 | AVERAGE VOLUME
|
203.52 | 210.00 | 221.18 | 224.32 | 30.76 | 0.84 | 12-Feb-19 198.35 -1.1 (-0.55%) 13-Feb-19 198.20 -0.15 (-0.08%) 14-Feb-19 191.75 -6.45 (-3.25%) 15-Feb-19 186.60 -5.15 (-2.69%) 18-Feb-19 184.55 -2.05 (-1.1%) |
DELIVERY AVERAGES
|
205.25 | 167.95 | 185.18 | ||||||||||||
HCL Tech
NEWSACTIONS
|
1,072.00 | 1,032.50 | 1,046.30 | -1.04 | 0.00 | AVERAGE VOLUME
|
998.55 | 981.49 | 1006.98 | 985.46 | 17.75 | 5.15 | 12-Feb-19 1058.80 -20.55 (-1.9%) 13-Feb-19 1070.15 11.35 (1.07%) 14-Feb-19 1061.30 -8.85 (-0.83%) 15-Feb-19 1057.25 -4.05 (-0.38%) 18-Feb-19 1046.30 -10.95 (-1.04%) |
DELIVERY AVERAGES
|
1,162.95 | 951.55 | 1041.51 | ||||||||||||
HDFC
ACTIONS
|
1,893.00 | 1,864.05 | 1,874.85 | -0.00 | 0.00 | AVERAGE VOLUME
|
1956.64 | 1954.38 | 1899.37 | 1892.13 | 33.53 | 5.26 | 12-Feb-19 1905.05 -43.15 (-2.21%) 13-Feb-19 1930.50 25.45 (1.34%) 14-Feb-19 1900.70 -29.8 (-1.54%) 15-Feb-19 1874.90 -25.8 (-1.36%) 18-Feb-19 1874.85 -0.05 (-0%) |
DELIVERY AVERAGES
|
2,062.35 | 1,687.45 | 1874.83 | ||||||||||||
HDFC Bank
ACTIONS
|
2,118.00 | 2,086.00 | 2,089.90 | -0.51 | 0.00 | AVERAGE VOLUME
|
2109.20 | 2110.47 | 2067.77 | 2062.31 | 28.44 | 5.35 | 12-Feb-19 2129.70 -9.95 (-0.47%) 13-Feb-19 2143.45 13.75 (0.65%) 14-Feb-19 2110.20 -33.25 (-1.55%) 15-Feb-19 2100.65 -9.55 (-0.45%) 18-Feb-19 2089.90 -10.75 (-0.51%) |
DELIVERY AVERAGES
|
2,310.70 | 1,890.60 | 2098.16 | ||||||||||||
Hero Motocorp
NEWSACTIONS
|
2,704.90 | 2,660.45 | 2,683.55 | -0.48 | 0.00 | AVERAGE VOLUME
|
2810.50 | 2954.01 | 3039.66 | 3178.82 | 14.8 | 4.55 | 12-Feb-19 2799.55 -89.5 (-3.1%) 13-Feb-19 2751.45 -48.1 (-1.72%) 14-Feb-19 2776.20 24.75 (0.9%) 15-Feb-19 2696.45 -79.75 (-2.87%) 18-Feb-19 2683.55 -12.9 (-0.48%) |
DELIVERY AVERAGES
|
2,966.05 | 2,426.85 | 2683.54 | ||||||||||||
Havells India
NEWSACTIONS
|
690.00 | 665.45 | 686.60 | -0.30 | 0.00 | AVERAGE VOLUME
|
702.81 | 698.49 | 660.96 | 631.65 | 52.98 | 11.49 | 12-Feb-19 708.50 -14.85 (-2.05%) 13-Feb-19 703.45 -5.05 (-0.71%) 14-Feb-19 694.15 -9.3 (-1.32%) 15-Feb-19 688.65 -5.5 (-0.79%) 18-Feb-19 686.60 -2.05 (-0.3%) |
DELIVERY AVERAGES
|
757.50 | 619.80 | 676.55 | ||||||||||||
HUL
ACTIONS
|
1,775.10 | 1,735.00 | 1,751.90 | -1.18 | 0.00 | AVERAGE VOLUME
|
1777.60 | 1792.43 | 1712.96 | 1680.90 | 64.84 | 53.59 | 12-Feb-19 1794.50 -10.3 (-0.57%) 13-Feb-19 1798.95 4.45 (0.25%) 14-Feb-19 1785.05 -13.9 (-0.77%) 15-Feb-19 1772.80 -12.25 (-0.69%) 18-Feb-19 1751.90 -20.9 (-1.18%) |
DELIVERY AVERAGES
|
1,950.05 | 1,595.55 | 1746.16 | ||||||||||||
HPCL | 216.35 | 211.20 | 212.65 | -1.71 | 0.00 | AVERAGE VOLUME
|
234.23 | 237.05 | 244.18 | 258.09 | 6.74 | 1.35 | 12-Feb-19 234.05 2.45 (1.06%) 13-Feb-19 225.10 -8.95 (-3.82%) 14-Feb-19 220.70 -4.4 (-1.95%) 15-Feb-19 216.35 -4.35 (-1.97%) 18-Feb-19 212.65 -3.7 (-1.71%) |
DELIVERY AVERAGES
|
237.95 | 194.75 | 213.16 | ||||||||||||
HDFC Life | 362.80 | 349.00 | 350.60 | -2.20 | 0.00 | AVERAGE VOLUME
|
374.85 | 380.53 | 408.90 | 427.70 | 56.19 | 14.87 | 12-Feb-19 353.35 -3.25 (-0.91%) 13-Feb-19 359.25 5.9 (1.67%) 14-Feb-19 359.50 0.25 (0.07%) 15-Feb-19 358.50 -1 (-0.28%) 18-Feb-19 350.60 -7.9 (-2.2%) |
DELIVERY AVERAGES
|
430.20 | 286.80 | 353.50 | ||||||||||||
Hind Zinc
ACTIONS
|
250.95 | 243.20 | 244.30 | -1.43 | 0.00 | AVERAGE VOLUME
|
260.09 | 265.79 | 275.15 | 279.27 | 12.22 | 2.87 | 12-Feb-19 250.05 0.6 (0.24%) 13-Feb-19 249.50 -0.55 (-0.22%) 14-Feb-19 247.15 -2.35 (-0.94%) 15-Feb-19 247.85 0.7 (0.28%) 18-Feb-19 244.30 -3.55 (-1.43%) |
DELIVERY AVERAGES
|
272.60 | 223.10 | 246.26 | ||||||||||||
Interglobe Avi
ACTIONS
|
1,143.95 | 1,100.00 | 1,106.15 | -3.67 | 0.00 | AVERAGE VOLUME
|
1142.22 | 1132.69 | 1014.68 | 1053.50 | -134.57 | 6.01 | 12-Feb-19 1174.25 -12.8 (-1.08%) 13-Feb-19 1162.15 -12.1 (-1.03%) 14-Feb-19 1171.95 9.8 (0.84%) 15-Feb-19 1148.35 -23.6 (-2.01%) 18-Feb-19 1106.15 -42.2 (-3.67%) |
DELIVERY AVERAGES
|
1,263.15 | 1,033.55 | 1114.80 | ||||||||||||
Vodafone Idea
ACTIONS
|
30.90 | 29.80 | 30.65 | 2.17 | 0.00 | AVERAGE VOLUME
|
32.86 | 34.34 | 41.29 | 45.65 | -2.51 | 0.89 | 12-Feb-19 29.75 -1.4 (-4.49%) 13-Feb-19 30.45 0.7 (2.35%) 14-Feb-19 31.65 1.2 (3.94%) 15-Feb-19 30.00 -1.65 (-5.21%) 18-Feb-19 30.65 0.65 (2.17%) |
DELIVERY AVERAGES
|
33.00 | 27.00 | 30.32 | ||||||||||||
ICICI Bank
ACTIONS
|
343.00 | 337.55 | 338.75 | -0.99 | 0.00 | AVERAGE VOLUME
|
361.11 | 359.74 | 336.46 | 324.51 | 63.92 | 2.14 | 12-Feb-19 344.30 -5.75 (-1.64%) 13-Feb-19 339.75 -4.55 (-1.32%) 14-Feb-19 343.95 4.2 (1.24%) 15-Feb-19 342.15 -1.8 (-0.52%) 18-Feb-19 338.75 -3.4 (-0.99%) |
DELIVERY AVERAGES
|
376.35 | 307.95 | 339.70 | ||||||||||||
Indiabulls Hsg
ACTIONS
|
649.40 | 615.00 | 623.50 | -2.48 | 0.00 | AVERAGE VOLUME
|
719.76 | 753.22 | 936.00 | 998.68 | 7 | 2.07 | 12-Feb-19 598.90 0.85 (0.14%) 13-Feb-19 618.90 20 (3.34%) 14-Feb-19 656.60 37.7 (6.09%) 15-Feb-19 639.35 -17.25 (-2.63%) 18-Feb-19 623.50 -15.85 (-2.48%) |
DELIVERY AVERAGES
|
703.25 | 575.45 | 635.60 | ||||||||||||
IndusInd Bank
NEWSACTIONS
|
1,524.90 | 1,500.00 | 1,517.00 | 0.50 | 0.00 | AVERAGE VOLUME
|
1510.84 | 1540.15 | 1674.73 | 1737.13 | 23.48 | 3.9 | 12-Feb-19 1497.20 -13.8 (-0.91%) 13-Feb-19 1498.45 1.25 (0.08%) 14-Feb-19 1517.50 19.05 (1.27%) 15-Feb-19 1509.50 -8 (-0.53%) 18-Feb-19 1517.00 7.5 (0.5%) |
DELIVERY AVERAGES
|
1,660.45 | 1,358.55 | 1518.10 | ||||||||||||
ICICI Lombard
ACTIONS
|
914.90 | 898.50 | 901.70 | -1.04 | 0.00 | AVERAGE VOLUME
|
871.40 | 872.53 | 828.43 | 803.52 | 39.62 | 8.66 | 12-Feb-19 883.40 25.6 (2.98%) 13-Feb-19 903.75 20.35 (2.3%) 14-Feb-19 910.25 6.5 (0.72%) 15-Feb-19 911.15 0.9 (0.1%) 18-Feb-19 901.70 -9.45 (-1.04%) |
DELIVERY AVERAGES
|
1,093.35 | 728.95 | 906.46 | ||||||||||||
IOC | 126.75 | 124.20 | 124.95 | -0.40 | 0.00 | AVERAGE VOLUME
|
134.21 | 135.65 | 144.37 | 149.67 | 7.58 | 1.1 | 12-Feb-19 134.75 -1.1 (-0.81%) 13-Feb-19 129.90 -4.85 (-3.6%) 14-Feb-19 124.65 -5.25 (-4.04%) 15-Feb-19 125.45 0.8 (0.64%) 18-Feb-19 124.95 -0.5 (-0.4%) |
DELIVERY AVERAGES
|
137.95 | 112.95 | 125.04 | ||||||||||||
ICICI Prudentia
ACTIONS
|
307.90 | 301.10 | 303.50 | 0.17 | 0.00 | AVERAGE VOLUME
|
315.60 | 317.02 | 343.14 | 359.48 | 35.71 | 6.35 | 12-Feb-19 298.65 0.45 (0.15%) 13-Feb-19 302.55 3.9 (1.31%) 14-Feb-19 304.70 2.15 (0.71%) 15-Feb-19 303.00 -1.7 (-0.56%) 18-Feb-19 303.50 0.5 (0.17%) |
DELIVERY AVERAGES
|
333.30 | 272.70 | 303.80 | ||||||||||||
Infosys
ACTIONS
|
747.65 | 736.00 | 741.05 | -0.12 | 0.00 | AVERAGE VOLUME
|
733.39 | 707.57 | 693.72 | 674.93 | 23.06 | 5.1 | 12-Feb-19 750.45 -12.35 (-1.62%) 13-Feb-19 754.90 4.45 (0.59%) 14-Feb-19 740.05 -14.85 (-1.97%) 15-Feb-19 741.95 1.9 (0.26%) 18-Feb-19 741.05 -0.9 (-0.12%) |
DELIVERY AVERAGES
|
816.10 | 667.80 | 739.89 | ||||||||||||
ITC
ACTIONS
|
282.45 | 273.90 | 274.70 | -1.93 | 0.00 | AVERAGE VOLUME
|
282.66 | 281.10 | 287.60 | 283.86 | 28.23 | 6.55 | 12-Feb-19 275.30 -1.8 (-0.65%) 13-Feb-19 276.85 1.55 (0.56%) 14-Feb-19 277.90 1.05 (0.38%) 15-Feb-19 280.10 2.2 (0.79%) 18-Feb-19 274.70 -5.4 (-1.93%) |
DELIVERY AVERAGES
|
308.10 | 252.10 | 278.10 | ||||||||||||
JSW Steel | 269.95 | 261.00 | 261.90 | -1.87 | 0.00 | AVERAGE VOLUME
|
277.83 | 285.92 | 329.41 | 328.57 | 7.24 | 2.27 | 12-Feb-19 271.75 10.15 (3.88%) 13-Feb-19 271.20 -0.55 (-0.2%) 14-Feb-19 280.65 9.45 (3.48%) 15-Feb-19 266.90 -13.75 (-4.9%) 18-Feb-19 261.90 -5 (-1.87%) |
DELIVERY AVERAGES
|
293.55 | 240.25 | 265.39 | ||||||||||||
Kotak Mahindra
NEWS |
1,288.00 | 1,273.25 | 1,277.05 | -0.51 | 0.00 | AVERAGE VOLUME
|
1259.13 | 1250.86 | 1231.59 | 1250.09 | 53.19 | 6.5 | 12-Feb-19 1298.65 -2.9 (-0.22%) 13-Feb-19 1298.30 -0.35 (-0.03%) 14-Feb-19 1286.80 -11.5 (-0.89%) 15-Feb-19 1283.65 -3.15 (-0.24%) 18-Feb-19 1277.05 -6.6 (-0.51%) |
DELIVERY AVERAGES
|
1,412.00 | 1,155.30 | 1281.22 | ||||||||||||
Lupin
NEWS
|
785.00 | 760.50 | 770.90 | -0.50 | 0.00 | AVERAGE VOLUME
|
842.85 | 840.67 | 859.68 | 850.72 | 27.07 | 2.21 | 12-Feb-19 810.95 -9.55 (-1.16%) 13-Feb-19 791.40 -19.55 (-2.41%) 14-Feb-19 810.20 18.8 (2.38%) 15-Feb-19 774.75 -35.45 (-4.38%) 18-Feb-19 770.90 -3.85 (-0.5%) |
DELIVERY AVERAGES
|
852.20 | 697.30 | 770.33 | ||||||||||||
L&T Finance
ACTIONS
|
127.20 | 121.50 | 121.90 | -3.02 | 0.00 | AVERAGE VOLUME
|
133.86 | 139.78 | 146.60 | 151.28 | 62.84 | 3.2 | 12-Feb-19 125.55 -0.1 (-0.08%) 13-Feb-19 123.10 -2.45 (-1.95%) 14-Feb-19 127.30 4.2 (3.41%) 15-Feb-19 125.70 -1.6 (-1.26%) 18-Feb-19 121.90 -3.8 (-3.02%) |
DELIVERY AVERAGES
|
138.25 | 113.15 | 123.88 | ||||||||||||
LIC Housing Fin
ACTIONS
|
448.80 | 438.90 | 443.90 | 1.04 | 0.00 | AVERAGE VOLUME
|
462.76 | 465.97 | 472.39 | 476.87 | 9.84 | 1.77 | 12-Feb-19 446.65 -0.15 (-0.03%) 13-Feb-19 441.75 -4.9 (-1.1%) 14-Feb-19 447.25 5.5 (1.25%) 15-Feb-19 439.35 -7.9 (-1.77%) 18-Feb-19 443.90 4.55 (1.04%) |
DELIVERY AVERAGES
|
483.25 | 395.45 | 444.97 | ||||||||||||
Larsen
NEWS |
1,259.55 | 1,240.00 | 1,244.50 | 0.11 | 0.00 | AVERAGE VOLUME
|
1304.35 | 1348.07 | 1326.30 | 1327.12 | 25.87 | 3.56 | 12-Feb-19 1246.85 0.35 (0.03%) 13-Feb-19 1216.65 -30.2 (-2.42%) 14-Feb-19 1227.60 10.95 (0.9%) 15-Feb-19 1243.10 15.5 (1.26%) 18-Feb-19 1244.50 1.4 (0.11%) |
DELIVERY AVERAGES
|
1,367.40 | 1,118.80 | 1248.20 | ||||||||||||
United Spirits
ACTIONS
|
513.80 | 496.80 | 509.35 | 0.32 | 0.00 | AVERAGE VOLUME
|
562.47 | 587.96 | 587.69 | 606.32 | 49.79 | 14.78 | 12-Feb-19 528.45 0.9 (0.17%) 13-Feb-19 519.65 -8.8 (-1.67%) 14-Feb-19 521.75 2.1 (0.4%) 15-Feb-19 507.75 -14 (-2.68%) 18-Feb-19 509.35 1.6 (0.32%) |
DELIVERY AVERAGES
|
558.50 | 457.00 | 503.99 | ||||||||||||
Marico
NEWS
ACTIONS
|
339.65 | 324.25 | 338.55 | -0.22 | 0.00 | AVERAGE VOLUME
|
369.08 | 371.27 | 353.43 | 347.12 | 53.15 | 14.37 | 12-Feb-19 358.15 -4.2 (-1.16%) 13-Feb-19 347.20 -10.95 (-3.06%) 14-Feb-19 345.00 -2.2 (-0.63%) 15-Feb-19 339.30 -5.7 (-1.65%) 18-Feb-19 338.55 -0.75 (-0.22%) |
DELIVERY AVERAGES
|
373.20 | 305.40 | 332.34 | ||||||||||||
Bosch
NEWSACTIONS
|
18,150.00 | 17,650.00 | 17,717.05 | -2.41 | 0.00 | AVERAGE VOLUME
|
18884.38 | 19123.07 | 19154.68 | 18909.90 | 33.38 | 5.42 | 12-Feb-19 18592.20 -206.5 (-1.1%) 13-Feb-19 17908.45 -683.75 (-3.68%) 14-Feb-19 18084.35 175.9 (0.98%) 15-Feb-19 18154.95 70.6 (0.39%) 18-Feb-19 17717.05 -437.9 (-2.41%) |
DELIVERY AVERAGES
|
19,970.40 | 16,339.50 | 17762.96 | ||||||||||||
M&M
ACTIONS
|
630.00 | 615.60 | 624.70 | -0.45 | 0.00 | AVERAGE VOLUME
|
690.84 | 719.60 | 809.87 | 828.99 | 15.51 | 2.56 | 12-Feb-19 648.70 1.15 (0.18%) 13-Feb-19 641.50 -7.2 (-1.11%) 14-Feb-19 634.40 -7.1 (-1.11%) 15-Feb-19 627.55 -6.85 (-1.08%) 18-Feb-19 624.70 -2.85 (-0.45%) |
DELIVERY AVERAGES
|
690.30 | 564.80 | 621.99 | ||||||||||||
Adani Ports
ACTIONS
|
352.90 | 345.55 | 347.30 | -0.81 | 0.00 | AVERAGE VOLUME
|
359.57 | 365.63 | 360.39 | 365.64 | 27.01 | 3.97 | 12-Feb-19 326.80 -2 (-0.61%) 13-Feb-19 341.65 14.85 (4.54%) 14-Feb-19 349.10 7.45 (2.18%) 15-Feb-19 350.15 1.05 (0.3%) 18-Feb-19 347.30 -2.85 (-0.81%) |
DELIVERY AVERAGES
|
385.15 | 315.15 | 348.91 | ||||||||||||
MRF
ACTIONS
|
55,499.00 | 54,254.20 | 54,460.15 | -1.23 | 0.00 | AVERAGE VOLUME
|
61968.01 | 63976.42 | 67621.48 | 69508.14 | 20.11 | 2.4 | 12-Feb-19 55355.40 9.8 (0.02%) 13-Feb-19 55596.80 241.4 (0.44%) 14-Feb-19 56302.20 705.4 (1.27%) 15-Feb-19 55136.85 -1165.35 (-2.07%) 18-Feb-19 54460.15 -676.7 (-1.23%) |
DELIVERY AVERAGES
|
60,650.50 | 49,623.20 | 54550.38 | ||||||||||||
Motherson Sumi
NEWSACTIONS
|
130.95 | 129.20 | 129.70 | -0.80 | 0.00 | AVERAGE VOLUME
|
147.40 | 153.61 | 171.43 | 180.79 | 48.4 | 6.63 | 12-Feb-19 128.75 -3.95 (-2.98%) 13-Feb-19 132.95 4.2 (3.26%) 14-Feb-19 135.55 2.6 (1.96%) 15-Feb-19 130.75 -4.8 (-3.54%) 18-Feb-19 129.70 -1.05 (-0.8%) |
DELIVERY AVERAGES
|
143.80 | 117.70 | 130.03 | ||||||||||||
Maruti Suzuki | 6,997.80 | 6,817.00 | 6,842.70 | -1.26 | 0.00 | AVERAGE VOLUME
|
7078.00 | 7254.01 | 7851.77 | 8096.35 | 27.24 | 4.95 | 12-Feb-19 7162.50 -15.4 (-0.21%) 13-Feb-19 7028.25 -134.25 (-1.87%) 14-Feb-19 7017.50 -10.75 (-0.15%) 15-Feb-19 6930.05 -87.45 (-1.25%) 18-Feb-19 6842.70 -87.35 (-1.26%) |
DELIVERY AVERAGES
|
7,623.05 | 6,237.05 | 6877.06 | ||||||||||||
NHPC
ACTIONS
|
23.55 | 23.25 | 23.40 | -1.68 | 0.00 | AVERAGE VOLUME
|
24.78 | 25.27 | 24.74 | 25.24 | 10.09 | 0.84 | 12-Feb-19 23.60 0.15 (0.64%) 13-Feb-19 24.00 0.4 (1.69%) 14-Feb-19 23.55 -0.45 (-1.88%) 15-Feb-19 23.80 0.25 (1.06%) 18-Feb-19 23.40 -0.4 (-1.68%) |
DELIVERY AVERAGES
|
25.40 | 20.80 | 23.40 | ||||||||||||
New India Assur | 173.00 | 169.35 | 171.45 | 0.12 | 0.00 | AVERAGE VOLUME
|
176.81 | 181.04 | 218.46 | 246.06 | 23.81 | 1.92 | 12-Feb-19 172.55 2.6 (1.53%) 13-Feb-19 172.30 -0.25 (-0.14%) 14-Feb-19 172.95 0.65 (0.38%) 15-Feb-19 171.25 -1.7 (-0.98%) 18-Feb-19 171.45 0.2 (0.12%) |
DELIVERY AVERAGES
|
205.50 | 137.00 | 170.65 | ||||||||||||
NMDC
NEWSACTIONS
|
93.35 | 91.75 | 92.15 | 0.55 | 0.00 | AVERAGE VOLUME
|
92.90 | 93.61 | 102.56 | 105.22 | 6.79 | 1.2 | 12-Feb-19 95.20 1.05 (1.12%) 13-Feb-19 93.50 -1.7 (-1.79%) 14-Feb-19 93.10 -0.4 (-0.43%) 15-Feb-19 91.65 -1.45 (-1.56%) 18-Feb-19 92.15 0.5 (0.55%) |
DELIVERY AVERAGES
|
100.80 | 82.50 | 92.42 | ||||||||||||
Piramal Enter
ACTIONS
|
2,200.00 | 2,148.05 | 2,176.75 | 0.69 | 0.00 | AVERAGE VOLUME
|
2233.53 | 2242.08 | 2414.34 | 2425.08 | -72.22 | 1.88 | 12-Feb-19 2178.80 59.55 (2.81%) 13-Feb-19 2190.70 11.9 (0.55%) 14-Feb-19 2209.75 19.05 (0.87%) 15-Feb-19 2161.75 -48 (-2.17%) 18-Feb-19 2176.75 15 (0.69%) |
DELIVERY AVERAGES
|
2,377.90 | 1,945.60 | 2174.49 | ||||||||||||
NTPC
ACTIONS
|
140.40 | 134.95 | 137.45 | 0.88 | 0.00 | AVERAGE VOLUME
|
139.92 | 142.25 | 153.46 | 155.63 | 10.98 | 1.11 | 12-Feb-19 133.25 2.9 (2.22%) 13-Feb-19 131.10 -2.15 (-1.61%) 14-Feb-19 131.25 0.15 (0.11%) 15-Feb-19 136.25 5 (3.81%) 18-Feb-19 137.45 1.2 (0.88%) |
DELIVERY AVERAGES
|
149.85 | 122.65 | 137.30 | ||||||||||||
Oil India
NEWS
ACTIONS
|
175.90 | 172.10 | 173.75 | 0.96 | 0.00 | AVERAGE VOLUME
|
171.75 | 173.16 | 194.22 | 200.73 | 5.38 | 0.68 | 12-Feb-19 169.80 -0.55 (-0.32%) 13-Feb-19 173.10 3.3 (1.94%) 14-Feb-19 170.10 -3 (-1.73%) 15-Feb-19 172.10 2 (1.18%) 18-Feb-19 173.75 1.65 (0.96%) |
DELIVERY AVERAGES
|
189.30 | 154.90 | 173.55 | ||||||||||||
ONGC
NEWS
ACTIONS
|
138.90 | 135.80 | 137.10 | 1.56 | 0.00 | AVERAGE VOLUME
|
142.34 | 143.89 | 155.97 | 159.81 | 6.15 | 0.91 | 12-Feb-19 137.45 -0.75 (-0.54%) 13-Feb-19 133.40 -4.05 (-2.95%) 14-Feb-19 132.15 -1.25 (-0.94%) 15-Feb-19 135.00 2.85 (2.16%) 18-Feb-19 137.10 2.1 (1.56%) |
DELIVERY AVERAGES
|
148.50 | 121.50 | 137.06 | ||||||||||||
Power Grid Corp
ACTIONS
|
183.50 | 179.55 | 180.75 | -0.41 | 0.00 | AVERAGE VOLUME
|
187.63 | 189.73 | 188.71 | 191.70 | 10.64 | 1.74 | 12-Feb-19 181.25 -1.1 (-0.6%) 13-Feb-19 176.55 -4.7 (-2.59%) 14-Feb-19 174.95 -1.6 (-0.91%) 15-Feb-19 181.50 6.55 (3.74%) 18-Feb-19 180.75 -0.75 (-0.41%) |
DELIVERY AVERAGES
|
199.65 | 163.35 | 180.86 | ||||||||||||
P and G
ACTIONS
|
10,025.50 | 9,750.00 | 9,821.60 | -2.10 | 0.00 | AVERAGE VOLUME
|
9972.36 | 9903.10 | 9859.67 | 9792.84 | 80.5 | 39.58 | 12-Feb-19 10177.15 58.35 (0.58%) 13-Feb-19 10129.85 -47.3 (-0.46%) 14-Feb-19 10055.95 -73.9 (-0.73%) 15-Feb-19 10032.35 -23.6 (-0.23%) 18-Feb-19 9821.60 -210.75 (-2.1%) |
DELIVERY AVERAGES
|
12,038.80 | 8,025.90 | 9880.48 | ||||||||||||
Pidilite Ind
NEWSACTIONS
|
1,105.00 | 1,046.20 | 1,079.75 | -1.49 | 0.00 | AVERAGE VOLUME
|
1126.06 | 1129.42 | 1095.82 | 1093.31 | 56.3 | 15.39 | 12-Feb-19 1135.85 10.3 (0.92%) 13-Feb-19 1129.65 -6.2 (-0.55%) 14-Feb-19 1113.40 -16.25 (-1.44%) 15-Feb-19 1096.10 -17.3 (-1.55%) 18-Feb-19 1079.75 -16.35 (-1.49%) |
DELIVERY AVERAGES
|
1,205.70 | 986.50 | 1066.49 | ||||||||||||
Petronet LNG
ACTIONS
|
216.50 | 212.75 | 215.55 | 0.58 | 0.00 | AVERAGE VOLUME
|
220.27 | 220.57 | 221.93 | 220.30 | 14.45 | 3.33 | 12-Feb-19 222.55 -2.25 (-1%) 13-Feb-19 220.90 -1.65 (-0.74%) 14-Feb-19 217.20 -3.7 (-1.67%) 15-Feb-19 214.30 -2.9 (-1.34%) 18-Feb-19 215.55 1.25 (0.58%) |
DELIVERY AVERAGES
|
235.70 | 192.90 | 214.18 | ||||||||||||
Reliance
ACTIONS
|
1,252.50 | 1,215.00 | 1,220.10 | -1.96 | 0.00 | AVERAGE VOLUME
|
1210.43 | 1170.80 | 1162.86 | 1114.24 | 21.9 | 2.46 | 12-Feb-19 1256.40 3.15 (0.25%) 13-Feb-19 1245.95 -10.45 (-0.83%) 14-Feb-19 1224.20 -21.75 (-1.75%) 15-Feb-19 1244.45 20.25 (1.65%) 18-Feb-19 1220.10 -24.35 (-1.96%) |
DELIVERY AVERAGES
|
1,368.85 | 1,120.05 | 1226.56 | ||||||||||||
Siemens
ACTIONS
|
970.80 | 941.25 | 944.10 | -1.87 | 0.00 | AVERAGE VOLUME
|
1028.05 | 1019.97 | 978.30 | 988.03 | 36.1 | 4.05 | 12-Feb-19 1012.80 -17 (-1.65%) 13-Feb-19 982.75 -30.05 (-2.97%) 14-Feb-19 986.05 3.3 (0.34%) 15-Feb-19 962.05 -24 (-2.43%) 18-Feb-19 944.10 -17.95 (-1.87%) |
DELIVERY AVERAGES
|
1,058.25 | 865.85 | 950.06 | ||||||||||||
Oracle Fin Serv
ACTIONS
|
3,646.10 | 3,517.75 | 3,535.10 | -2.69 | 0.00 | AVERAGE VOLUME
|
3716.57 | 3681.90 | 3791.29 | 3840.33 | 26.07 | 7.96 | 12-Feb-19 3809.15 20.75 (0.55%) 13-Feb-19 3815.45 6.3 (0.17%) 14-Feb-19 3627.15 -188.3 (-4.94%) 15-Feb-19 3633.00 5.85 (0.16%) 18-Feb-19 3535.10 -97.9 (-2.69%) |
DELIVERY AVERAGES
|
3,996.30 | 3,269.70 | 3553.15 | ||||||||||||
SAIL | 46.30 | 44.25 | 44.45 | -1.00 | 0.00 | AVERAGE VOLUME
|
48.10 | 50.02 | 63.46 | 67.19 | 7.26 | 0.51 | 12-Feb-19 47.30 2.5 (5.58%) 13-Feb-19 46.00 -1.3 (-2.75%) 14-Feb-19 46.25 0.25 (0.54%) 15-Feb-19 44.90 -1.35 (-2.92%) 18-Feb-19 44.45 -0.45 (-1%) |
DELIVERY AVERAGES
|
49.35 | 40.45 | 45.12 | ||||||||||||
SBI
ACTIONS
|
265.50 | 258.80 | 259.95 | -1.14 | 0.00 | AVERAGE VOLUME
|
287.74 | 289.37 | 284.09 | 278.40 | -30.16 | 1.19 | 12-Feb-19 275.40 -5.1 (-1.82%) 13-Feb-19 268.20 -7.2 (-2.61%) 14-Feb-19 267.10 -1.1 (-0.41%) 15-Feb-19 262.95 -4.15 (-1.55%) 18-Feb-19 259.95 -3 (-1.14%) |
DELIVERY AVERAGES
|
289.20 | 236.70 | 262.45 | ||||||||||||
Shree Cements
ACTIONS
|
15,588.00 | 15,046.45 | 15,272.10 | -2.19 | 0.00 | AVERAGE VOLUME
|
15831.25 | 16260.24 | 16420.04 | 16373.93 | 51.69 | 5.98 | 12-Feb-19 15821.35 -142 (-0.89%) 13-Feb-19 15605.35 -216 (-1.37%) 14-Feb-19 15607.65 2.3 (0.01%) 15-Feb-19 15614.65 7 (0.04%) 18-Feb-19 15272.10 -342.55 (-2.19%) |
DELIVERY AVERAGES
|
17,176.10 | 14,053.20 | 15199.18 | ||||||||||||
Vedanta
NEWS |
151.15 | 146.65 | 148.00 | 0.48 | 0.00 | AVERAGE VOLUME
|
179.45 | 187.09 | 206.64 | 217.69 | 4.95 | 0.69 | 12-Feb-19 152.85 0.7 (0.46%) 13-Feb-19 150.70 -2.15 (-1.41%) 14-Feb-19 151.75 1.05 (0.7%) 15-Feb-19 147.30 -4.45 (-2.93%) 18-Feb-19 148.00 0.7 (0.48%) |
DELIVERY AVERAGES
|
162.00 | 132.60 | 148.52 | ||||||||||||
UPL
ACTIONS
|
830.00 | 806.05 | 821.85 | 0.43 | 0.00 | AVERAGE VOLUME
|
781.49 | 771.41 | 704.28 | 698.75 | 109 | 5.25 | 12-Feb-19 796.20 -9.65 (-1.2%) 13-Feb-19 817.20 21 (2.64%) 14-Feb-19 821.05 3.85 (0.47%) 15-Feb-19 818.35 -2.7 (-0.33%) 18-Feb-19 821.85 3.5 (0.43%) |
DELIVERY AVERAGES
|
900.15 | 736.55 | 816.40 | ||||||||||||
SBI Life Insura
ACTIONS
|
572.10 | 563.30 | 567.45 | -0.25 | 0.00 | AVERAGE VOLUME
|
601.62 | 595.59 | 607.18 | 626.36 | 45.4 | 8.9 | 12-Feb-19 574.70 7.85 (1.38%) 13-Feb-19 569.85 -4.85 (-0.84%) 14-Feb-19 568.55 -1.3 (-0.23%) 15-Feb-19 568.85 0.3 (0.05%) 18-Feb-19 567.45 -1.4 (-0.25%) |
DELIVERY AVERAGES
|
682.60 | 455.10 | 567.36 | ||||||||||||
Sun Pharma
ACTIONS
|
428.00 | 413.30 | 414.65 | -1.95 | 0.00 | AVERAGE VOLUME
|
427.82 | 426.84 | 528.99 | 526.89 | -195.59 | 5.03 | 12-Feb-19 436.60 8.05 (1.88%) 13-Feb-19 431.25 -5.35 (-1.23%) 14-Feb-19 440.90 9.65 (2.24%) 15-Feb-19 422.90 -18 (-4.08%) 18-Feb-19 414.65 -8.25 (-1.95%) |
DELIVERY AVERAGES
|
465.15 | 380.65 | 419.24 | ||||||||||||
Shriram Trans | 1,014.95 | 994.80 | 1,002.90 | 0.09 | 0.00 | AVERAGE VOLUME
|
1094.31 | 1134.76 | 1185.74 | 1246.99 | 11.59 | 1.81 | 12-Feb-19 1042.65 -13.6 (-1.29%) 13-Feb-19 1042.70 0.05 (0%) 14-Feb-19 1046.90 4.2 (0.4%) 15-Feb-19 1002.00 -44.9 (-4.29%) 18-Feb-19 1002.90 0.9 (0.09%) |
DELIVERY AVERAGES
|
1,102.20 | 901.80 | 1003.00 | ||||||||||||
Sun TV Network
ACTIONS
|
554.35 | 540.50 | 545.50 | -0.27 | 0.00 | AVERAGE VOLUME
|
548.28 | 563.61 | 648.15 | 706.56 | 15.34 | 4.63 | 12-Feb-19 560.80 -13.25 (-2.31%) 13-Feb-19 553.60 -7.2 (-1.28%) 14-Feb-19 579.10 25.5 (4.61%) 15-Feb-19 547.00 -32.1 (-5.54%) 18-Feb-19 545.50 -1.5 (-0.27%) |
DELIVERY AVERAGES
|
601.70 | 492.30 | 547.56 | ||||||||||||
TCS
ACTIONS
|
2,041.95 | 1,962.65 | 1,970.30 | -2.93 | 0.00 | AVERAGE VOLUME
|
1962.36 | 1952.86 | 1979.33 | 1931.03 | 25.5 | 9.75 | 12-Feb-19 2051.60 -14.3 (-0.69%) 13-Feb-19 2065.40 13.8 (0.67%) 14-Feb-19 2044.60 -20.8 (-1.01%) 15-Feb-19 2029.70 -14.9 (-0.73%) 18-Feb-19 1970.30 -59.4 (-2.93%) |
DELIVERY AVERAGES
|
2,232.65 | 1,826.75 | 1988.87 | ||||||||||||
Tata Motors | 163.45 | 159.20 | 162.90 | 0.77 | 0.00 | AVERAGE VOLUME
|
174.57 | 172.70 | 206.71 | 230.00 | 33.24 | 2.34 | 12-Feb-19 151.80 -0.85 (-0.56%) 13-Feb-19 155.00 3.2 (2.11%) 14-Feb-19 159.85 4.85 (3.13%) 15-Feb-19 161.65 1.8 (1.13%) 18-Feb-19 162.90 1.25 (0.77%) |
DELIVERY AVERAGES
|
177.80 | 145.50 | 161.34 | ||||||||||||
Titan Company
ACTIONS
|
1,040.65 | 1,021.30 | 1,027.35 | -1.12 | 0.00 | AVERAGE VOLUME
|
997.15 | 967.18 | 897.87 | 899.67 | 66.97 | 17.56 | 12-Feb-19 1066.25 9.85 (0.93%) 13-Feb-19 1050.95 -15.3 (-1.43%) 14-Feb-19 1042.25 -8.7 (-0.83%) 15-Feb-19 1039.00 -3.25 (-0.31%) 18-Feb-19 1027.35 -11.65 (-1.12%) |
DELIVERY AVERAGES
|
1,142.90 | 935.10 | 1027.54 | ||||||||||||
Tata Steel
NEWS |
477.00 | 464.40 | 465.55 | -0.42 | 0.00 | AVERAGE VOLUME
|
471.85 | 487.17 | 540.74 | 549.35 | 6.18 | 0.91 | 12-Feb-19 487.40 6.7 (1.39%) 13-Feb-19 484.00 -3.4 (-0.7%) 14-Feb-19 482.55 -1.45 (-0.3%) 15-Feb-19 467.50 -15.05 (-3.12%) 18-Feb-19 465.55 -1.95 (-0.42%) |
DELIVERY AVERAGES
|
514.25 | 420.75 | 471.16 | ||||||||||||
Tech Mahindra
ACTIONS
|
822.00 | 800.50 | 803.45 | 0.48 | 0.00 | AVERAGE VOLUME
|
743.29 | 727.58 | 710.45 | 703.20 | 17.95 | 4.03 | 12-Feb-19 805.15 -4.25 (-0.53%) 13-Feb-19 809.70 4.55 (0.57%) 14-Feb-19 805.90 -3.8 (-0.47%) 15-Feb-19 799.65 -6.25 (-0.78%) 18-Feb-19 803.45 3.8 (0.48%) |
DELIVERY AVERAGES
|
879.60 | 719.70 | 809.25 | ||||||||||||
TML-D
ACTIONS
|
84.80 | 83.00 | 84.40 | 0.48 | 0.00 | AVERAGE VOLUME
|
91.11 | 91.49 | 113.09 | 129.28 | 24.82 | 1.21 | 12-Feb-19 80.35 -1.05 (-1.29%) 13-Feb-19 80.45 0.1 (0.12%) 14-Feb-19 84.10 3.65 (4.54%) 15-Feb-19 84.00 -0.1 (-0.12%) 18-Feb-19 84.40 0.4 (0.48%) |
DELIVERY AVERAGES
|
92.40 | 75.60 | 83.84 | ||||||||||||
UltraTechCement | 3,459.00 | 3,380.00 | 3,429.25 | -0.30 | 0.00 | AVERAGE VOLUME
|
3628.56 | 3763.38 | 3911.68 | 3888.40 | 48.89 | 3.63 | 12-Feb-19 3452.35 2.95 (0.09%) 13-Feb-19 3472.25 19.9 (0.58%) 14-Feb-19 3494.90 22.65 (0.65%) 15-Feb-19 3439.45 -55.45 (-1.59%) 18-Feb-19 3429.25 -10.2 (-0.3%) |
DELIVERY AVERAGES
|
3,783.35 | 3,095.55 | 3417.94 | ||||||||||||
Axis Bank
ACTIONS
|
697.70 | 680.70 | 693.30 | 0.98 | 0.00 | AVERAGE VOLUME
|
685.16 | 659.00 | 617.73 | 595.89 | 181.49 | 2.81 | 12-Feb-19 705.60 -5.25 (-0.74%) 13-Feb-19 697.50 -8.1 (-1.15%) 14-Feb-19 695.00 -2.5 (-0.36%) 15-Feb-19 686.60 -8.4 (-1.21%) 18-Feb-19 693.30 6.7 (0.98%) |
DELIVERY AVERAGES
|
755.25 | 617.95 | 689.27 | ||||||||||||
Wipro
NEWS |
378.80 | 370.75 | 375.60 | -0.13 | 0.00 | AVERAGE VOLUME
|
354.65 | 344.68 | 320.58 | 306.69 | 21.77 | 4.02 | 12-Feb-19 375.00 1.95 (0.52%) 13-Feb-19 377.45 2.45 (0.65%) 14-Feb-19 375.10 -2.35 (-0.62%) 15-Feb-19 376.10 1 (0.27%) 18-Feb-19 375.60 -0.5 (-0.13%) |
DELIVERY AVERAGES
|
413.70 | 338.50 | 374.17 | ||||||||||||
Yes Bank
ACTIONS
|
216.70 | 201.00 | 213.55 | -2.49 | 0.00 | AVERAGE VOLUME
|
193.88 | 188.87 | 250.63 | 273.26 | 11.21 | 1.92 | 12-Feb-19 172.65 -0.6 (-0.35%) 13-Feb-19 169.45 -3.2 (-1.85%) 14-Feb-19 221.25 51.8 (30.57%) 15-Feb-19 219.00 -2.25 (-1.02%) 18-Feb-19 213.55 -5.45 (-2.49%) |
DELIVERY AVERAGES
|
240.90 | 197.10 | 212.11 | ||||||||||||
Zee Entertain
ACTIONS
|
441.65 | 424.00 | 438.95 | 1.76 | 0.00 | AVERAGE VOLUME
|
413.39 | 435.94 | 463.42 | 488.16 | 21.42 | 7.24 | 12-Feb-19 414.70 13 (3.24%) 13-Feb-19 408.20 -6.5 (-1.57%) 14-Feb-19 433.45 25.25 (6.19%) 15-Feb-19 431.35 -2.1 (-0.48%) 18-Feb-19 438.95 7.6 (1.76%) |
DELIVERY AVERAGES
|
474.45 | 388.25 | 434.97 |
Company Name | Current Value | Change % Chg |
---|---|---|
S&P BSE Sensex | 35498.44 | 0.00 0.00 |
NIFTY 50 | 10640.95 | 0.00 0.00 |
S&P BSE Smallcap | 13118.58 | 0.00 0.00 |
S&P BSE Midcap | 13795.46 | 0.00 0.00 |
S&P BSE SmallCap Select Index | 2231.23 | 0.00 0.00 |
More |
Company Name | Price % Chg |
Market Cap(Rs. cr) |
---|---|---|
Dalmia Bharat |
2,438.05 0.00 |
21,736.02 |
Electrosteel St |
31.05 0.00 |
6,091.00 |
Capital First |
587.50 0.00 |
5,820.51 |
Infinite Comp |
473.75 0.00 |
1,580.22 |
Channel Nine |
14.20 0.00 |
330.71 |
View All |