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 CNX NIFTY
Company Name | High | Low | Last Price | % Chg | Value (Rs. cr.) |
5 Day Performance | |||||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ICICI BankACTIONS
|
887.65 | 875.05 | 885.10 | 0.21 | 1,156.37 | AVERAGE VOLUME
|
805.15 | 764.50 | 751.37 | 752.20 | 24.03 | 4.26 | 11-Aug-22 859.70 10.95 (1.29%) 12-Aug-22 874.40 14.7 (1.71%) 16-Aug-22 879.25 4.85 (0.55%) 17-Aug-22 883.25 4 (0.45%) 18-Aug-22 885.10 1.85 (0.21%) |
DELIVERY AVERAGES
|
971.55 | 794.95 | 880.18 | ||||||||||||
Adani EnterprisACTIONS
|
3,186.00 | 3,004.00 | 3,153.65 | 4.82 | 1,090.43 | AVERAGE VOLUME
|
2591.78 | 2422.66 | 2108.28 | 1999.14 | 410.63 | 70.92 | 11-Aug-22 2834.05 6.85 (0.24%) 12-Aug-22 2864.55 30.5 (1.08%) 16-Aug-22 2975.85 111.3 (3.89%) 17-Aug-22 3008.65 32.8 (1.1%) 18-Aug-22 3153.65 145 (4.82%) |
DELIVERY AVERAGES
|
3,309.50 | 2,707.80 | 3113.46 | ||||||||||||
RelianceACTIONS
|
2,669.00 | 2,640.20 | 2,661.30 | -0.14 | 907.74 | AVERAGE VOLUME
|
2500.50 | 2526.78 | 2520.81 | 2499.21 | 39.5 | 3.5 | 11-Aug-22 2591.10 8.6 (0.33%) 12-Aug-22 2633.00 41.9 (1.62%) 16-Aug-22 2651.30 18.3 (0.7%) 17-Aug-22 2665.15 13.85 (0.52%) 18-Aug-22 2661.30 -3.85 (-0.14%) |
DELIVERY AVERAGES
|
2,922.85 | 2,391.45 | 2654.43 | ||||||||||||
Bharti AirtelACTIONS
|
736.00 | 720.90 | 733.20 | 1.42 | 757.62 | AVERAGE VOLUME
|
685.14 | 678.95 | 702.35 | 703.68 | - | 5.02 | 11-Aug-22 709.80 -5.45 (-0.76%) 12-Aug-22 709.70 -0.1 (-0.01%) 16-Aug-22 704.10 -5.6 (-0.79%) 17-Aug-22 722.95 18.85 (2.68%) 18-Aug-22 733.20 10.25 (1.42%) |
DELIVERY AVERAGES
|
795.20 | 650.70 | 731.65 | ||||||||||||
InfosysACTIONS
|
1,598.20 | 1,574.00 | 1,582.95 | -1.45 | 734.10 | AVERAGE VOLUME
|
1528.02 | 1498.44 | 1631.56 | 1667.56 | 31.11 | 9.7 | 11-Aug-22 1619.95 17.5 (1.09%) 12-Aug-22 1594.10 -25.85 (-1.6%) 16-Aug-22 1596.45 2.35 (0.15%) 17-Aug-22 1606.25 9.8 (0.61%) 18-Aug-22 1582.95 -23.3 (-1.45%) |
DELIVERY AVERAGES
|
1,766.85 | 1,445.65 | 1583.57 | ||||||||||||
IRCTCACTIONS
|
723.00 | 673.00 | 714.15 | 6.33 | 719.16 | AVERAGE VOLUME
|
623.69 | 616.12 | 717.03 | 749.33 | 69.13 | 30.32 | 11-Aug-22 670.10 -3.05 (-0.45%) 12-Aug-22 666.45 -3.65 (-0.54%) 16-Aug-22 668.15 1.7 (0.26%) 17-Aug-22 671.65 3.5 (0.52%) 18-Aug-22 714.15 42.5 (6.33%) |
DELIVERY AVERAGES
|
737.15 | 603.15 | 699.99 | ||||||||||||
Axis BankACTIONS
|
776.00 | 762.10 | 765.05 | -0.91 | 726.15 | AVERAGE VOLUME
|
714.66 | 685.68 | 718.68 | 714.50 | 15.67 | 2.04 | 11-Aug-22 758.85 19.85 (2.69%) 12-Aug-22 760.55 1.7 (0.22%) 16-Aug-22 764.65 4.1 (0.54%) 17-Aug-22 772.10 7.45 (0.97%) 18-Aug-22 765.05 -7.05 (-0.91%) |
DELIVERY AVERAGES
|
849.30 | 694.90 | 768.42 | ||||||||||||
Jubilant FoodACTIONS
|
626.80 | 609.00 | 620.15 | 2.36 | 698.18 | AVERAGE VOLUME
|
572.98 | 552.97 | 567.25 | 610.98 | 86.01 | 19.45 | 11-Aug-22 588.15 19.55 (3.44%) 12-Aug-22 574.15 -14 (-2.38%) 16-Aug-22 584.25 10.1 (1.76%) 17-Aug-22 605.85 21.6 (3.7%) 18-Aug-22 620.15 14.3 (2.36%) |
DELIVERY AVERAGES
|
666.40 | 545.30 | 620.80 | ||||||||||||
Kotak MahindraACTIONS
|
1,912.00 | 1,832.00 | 1,904.50 | 3.52 | 687.65 | AVERAGE VOLUME
|
1808.43 | 1767.94 | 1800.66 | 1832.91 | 42 | 5.26 | 11-Aug-22 1853.50 25.15 (1.38%) 12-Aug-22 1841.20 -12.3 (-0.66%) 16-Aug-22 1846.35 5.15 (0.28%) 17-Aug-22 1839.70 -6.65 (-0.36%) 18-Aug-22 1904.50 64.8 (3.52%) |
DELIVERY AVERAGES
|
2,023.65 | 1,655.75 | 1878.16 | ||||||||||||
Ambuja CementsACTIONS
|
414.50 | 396.50 | 409.60 | 2.84 | 633.74 | AVERAGE VOLUME
|
376.45 | 370.89 | 356.26 | 364.35 | 36.38 | 3.66 | 11-Aug-22 380.20 0.15 (0.04%) 12-Aug-22 384.80 4.6 (1.21%) 16-Aug-22 396.10 11.3 (2.94%) 17-Aug-22 398.30 2.2 (0.56%) 18-Aug-22 409.60 11.3 (2.84%) |
DELIVERY AVERAGES
|
438.10 | 358.50 | 405.31 | ||||||||||||
HDFC Bank |
1,513.90 | 1,499.65 | 1,511.70 | 0.12 | 628.78 | AVERAGE VOLUME
|
1416.16 | 1384.64 | 1417.90 | 1443.24 | 21.86 | 3.5 | 11-Aug-22 1485.70 19.4 (1.32%) 12-Aug-22 1485.15 -0.55 (-0.04%) 16-Aug-22 1502.15 17 (1.14%) 17-Aug-22 1509.90 7.75 (0.52%) 18-Aug-22 1511.70 1.8 (0.12%) |
DELIVERY AVERAGES
|
1,660.85 | 1,358.95 | 1507.49 | ||||||||||||
SBI CardNEWS
ACTIONS
|
983.00 | 943.10 | 957.85 | -4.29 | 629.56 | AVERAGE VOLUME
|
900.15 | 839.63 | 823.40 | 862.18 | 46.61 | 11.65 | 11-Aug-22 941.60 34.6 (3.81%) 12-Aug-22 953.90 12.3 (1.31%) 16-Aug-22 961.40 7.5 (0.79%) 17-Aug-22 1000.80 39.4 (4.1%) 18-Aug-22 957.85 -42.95 (-4.29%) |
DELIVERY AVERAGES
|
1,100.85 | 900.75 | 956.92 | ||||||||||||
Bajaj FinanceACTIONS
|
7,588.80 | 7,452.40 | 7,488.25 | -0.52 | 626.35 | AVERAGE VOLUME
|
6628.38 | 6196.52 | 6583.49 | 6742.04 | 57.66 | 10.88 | 11-Aug-22 7318.95 169.55 (2.37%) 12-Aug-22 7309.40 -9.55 (-0.13%) 16-Aug-22 7286.10 -23.3 (-0.32%) 17-Aug-22 7527.10 241 (3.31%) 18-Aug-22 7488.25 -38.85 (-0.52%) |
DELIVERY AVERAGES
|
8,279.80 | 6,774.40 | 7498.04 | ||||||||||||
Bajaj FinservACTIONS
|
16,989.00 | 16,620.65 | 16,805.90 | -0.20 | 607.41 | AVERAGE VOLUME
|
13823.48 | 12938.41 | 14555.42 | 15223.56 | 407.51 | 61.28 | 11-Aug-22 15736.95 93.75 (0.6%) 12-Aug-22 15765.45 28.5 (0.18%) 16-Aug-22 15915.75 150.3 (0.95%) 17-Aug-22 16840.30 924.55 (5.81%) 18-Aug-22 16805.90 -34.4 (-0.2%) |
DELIVERY AVERAGES
|
18,524.30 | 15,156.30 | 16795.16 | ||||||||||||
Tata MotorsNEWS
ACTIONS
|
486.80 | 479.25 | 484.80 | -0.12 | 583.70 | AVERAGE VOLUME
|
455.23 | 436.81 | 445.90 | 456.06 | - | 1.28 | 11-Aug-22 476.65 1.1 (0.23%) 12-Aug-22 477.55 0.9 (0.19%) 16-Aug-22 489.85 12.3 (2.58%) 17-Aug-22 485.40 -4.45 (-0.91%) 18-Aug-22 484.80 -0.6 (-0.12%) |
DELIVERY AVERAGES
|
533.90 | 436.90 | 483.56 | ||||||||||||
ONGCACTIONS
|
138.30 | 134.70 | 135.55 | -2.94 | 578.18 | AVERAGE VOLUME
|
131.39 | 136.97 | 156.01 | 153.89 | 3.33 | 0.72 | 11-Aug-22 132.80 -1 (-0.75%) 12-Aug-22 139.20 6.4 (4.82%) 16-Aug-22 139.95 0.75 (0.54%) 17-Aug-22 139.65 -0.3 (-0.21%) 18-Aug-22 135.55 -4.1 (-2.94%) |
DELIVERY AVERAGES
|
150.00 | 122.80 | 135.73 | ||||||||||||
Tata SteelACTIONS
|
113.00 | 111.40 | 112.55 | 0.04 | 554.82 | AVERAGE VOLUME
|
99.54 | 96.27 | 112.98 | 114.27 | 4.53 | 0.11 | 11-Aug-22 109.10 -0.1 (-0.09%) 12-Aug-22 112.65 3.55 (3.25%) 16-Aug-22 113.00 0.35 (0.31%) 17-Aug-22 112.50 -0.5 (-0.44%) 18-Aug-22 112.55 0.05 (0.04%) |
DELIVERY AVERAGES
|
123.75 | 101.25 | 112.32 | ||||||||||||
HDFCACTIONS
|
2,507.95 | 2,480.00 | 2,497.95 | 0.25 | 553.46 | AVERAGE VOLUME
|
2318.69 | 2257.86 | 2325.51 | 2434.63 | 31.45 | 3.78 | 11-Aug-22 2454.85 56.55 (2.36%) 12-Aug-22 2456.40 1.55 (0.06%) 16-Aug-22 2484.15 27.75 (1.13%) 17-Aug-22 2491.60 7.45 (0.3%) 18-Aug-22 2497.95 6.35 (0.25%) |
DELIVERY AVERAGES
|
2,740.75 | 2,242.45 | 2494.10 | ||||||||||||
TCSACTIONS
|
3,392.00 | 3,362.00 | 3,381.25 | -0.58 | 482.87 | AVERAGE VOLUME
|
3236.91 | 3245.44 | 3493.26 | 3519.36 | 32.14 | 16.03 | 11-Aug-22 3422.50 68.25 (2.03%) 12-Aug-22 3401.55 -20.95 (-0.61%) 16-Aug-22 3392.70 -8.85 (-0.26%) 17-Aug-22 3401.10 8.4 (0.25%) 18-Aug-22 3381.25 -19.85 (-0.58%) |
DELIVERY AVERAGES
|
3,741.20 | 3,061.00 | 3375.17 | ||||||||||||
IEXACTIONS
|
174.55 | 162.50 | 166.35 | -3.62 | 484.74 | AVERAGE VOLUME
![]() |
163.47 | 166.18 | 201.55 | 215.53 | 48.64 | 21.33 | 11-Aug-22 163.80 -1.2 (-0.73%) 12-Aug-22 165.15 1.35 (0.82%) 16-Aug-22 171.85 6.7 (4.06%) 17-Aug-22 172.60 0.75 (0.44%) 18-Aug-22 166.35 -6.25 (-3.62%) |
DELIVERY AVERAGES
|
189.85 | 155.35 | 167.27 | ||||||||||||
SBIACTIONS
|
534.80 | 526.20 | 532.35 | 0.80 | 479.13 | AVERAGE VOLUME
|
512.50 | 490.09 | 492.75 | 491.06 | 15.21 | 1.81 | 11-Aug-22 524.75 10.05 (1.95%) 12-Aug-22 530.70 5.95 (1.13%) 16-Aug-22 525.95 -4.75 (-0.9%) 17-Aug-22 528.15 2.2 (0.42%) 18-Aug-22 532.35 4.2 (0.8%) |
DELIVERY AVERAGES
|
580.95 | 475.35 | 531.56 | ||||||||||||
LarsenACTIONS
|
1,898.55 | 1,850.00 | 1,894.55 | 2.09 | 472.05 | AVERAGE VOLUME
|
1759.41 | 1671.07 | 1734.85 | 1768.86 | 35.45 | 3.9 | 11-Aug-22 1867.15 12 (0.65%) 12-Aug-22 1846.45 -20.7 (-1.11%) 16-Aug-22 1848.90 2.45 (0.13%) 17-Aug-22 1855.70 6.8 (0.37%) 18-Aug-22 1894.55 38.85 (2.09%) |
DELIVERY AVERAGES
|
2,041.25 | 1,670.15 | 1873.49 | ||||||||||||
Dr Reddys LabsACTIONS
|
4,240.00 | 4,133.35 | 4,225.10 | -2.10 | 430.79 | AVERAGE VOLUME
![]() |
4315.27 | 4311.07 | 4250.21 | 4362.75 | 41.14 | 3.84 | 11-Aug-22 4258.30 15 (0.35%) 12-Aug-22 4260.80 2.5 (0.06%) 16-Aug-22 4297.80 37 (0.87%) 17-Aug-22 4315.90 18.1 (0.42%) 18-Aug-22 4225.10 -90.8 (-2.1%) |
DELIVERY AVERAGES
|
4,747.45 | 3,884.35 | 4192.24 | ||||||||||||
HDFC LifeACTIONS
|
598.95 | 583.00 | 586.75 | -0.44 | 421.38 | AVERAGE VOLUME
|
543.03 | 553.06 | 566.81 | 594.26 | 97.63 | 8.01 | 11-Aug-22 541.55 0.65 (0.12%) 12-Aug-22 544.95 3.4 (0.63%) 16-Aug-22 570.60 25.65 (4.71%) 17-Aug-22 589.35 18.75 (3.29%) 18-Aug-22 586.75 -2.6 (-0.44%) |
DELIVERY AVERAGES
|
648.25 | 530.45 | 591.54 | ||||||||||||
Maruti SuzukiACTIONS
|
9,012.40 | 8,877.00 | 8,947.70 | 0.04 | 395.17 | AVERAGE VOLUME
|
8755.93 | 8489.90 | 8076.65 | 7938.66 | 62.31 | 5 | 11-Aug-22 8813.85 -65.85 (-0.74%) 12-Aug-22 8699.20 -114.65 (-1.3%) 16-Aug-22 9003.70 304.5 (3.5%) 17-Aug-22 8944.35 -59.35 (-0.66%) 18-Aug-22 8947.70 3.35 (0.04%) |
DELIVERY AVERAGES
|
9,838.75 | 8,049.95 | 8935.86 | ||||||||||||
HULACTIONS
|
2,715.00 | 2,664.65 | 2,682.05 | -0.10 | 394.46 | AVERAGE VOLUME
|
2586.58 | 2445.71 | 2282.67 | 2301.09 | 69.66 | 12.92 | 11-Aug-22 2613.70 -29.1 (-1.1%) 12-Aug-22 2594.95 -18.75 (-0.72%) 16-Aug-22 2644.50 49.55 (1.91%) 17-Aug-22 2684.65 40.15 (1.52%) 18-Aug-22 2682.05 -2.6 (-0.1%) |
DELIVERY AVERAGES
|
2,953.10 | 2,416.20 | 2691.67 | ||||||||||||
WiproACTIONS
|
441.75 | 434.05 | 435.05 | -1.81 | 368.09 | AVERAGE VOLUME
|
420.47 | 424.28 | 509.20 | 547.90 | 19.01 | 4.39 | 11-Aug-22 438.45 8.3 (1.93%) 12-Aug-22 436.10 -2.35 (-0.54%) 16-Aug-22 437.10 1 (0.23%) 17-Aug-22 443.05 5.95 (1.36%) 18-Aug-22 435.05 -8 (-1.81%) |
DELIVERY AVERAGES
|
487.35 | 398.75 | 435.91 | ||||||||||||
Tata PowerACTIONS
|
239.80 | 235.90 | 237.95 | 0.27 | 362.21 | AVERAGE VOLUME
|
226.80 | 220.97 | 232.92 | 231.54 | 16.41 | 6.99 | 11-Aug-22 229.40 0.9 (0.39%) 12-Aug-22 232.40 3 (1.31%) 16-Aug-22 236.00 3.6 (1.55%) 17-Aug-22 237.30 1.3 (0.55%) 18-Aug-22 237.95 0.65 (0.27%) |
DELIVERY AVERAGES
|
261.00 | 213.60 | 237.69 | ||||||||||||
Tech MahindraACTIONS
|
1,109.20 | 1,088.10 | 1,105.15 | 0.06 | 334.53 | AVERAGE VOLUME
|
1034.22 | 1028.73 | 1270.01 | 1358.11 | 22.35 | 4.3 | 11-Aug-22 1077.25 22.05 (2.09%) 12-Aug-22 1065.90 -11.35 (-1.05%) 16-Aug-22 1077.70 11.8 (1.11%) 17-Aug-22 1104.50 26.8 (2.49%) 18-Aug-22 1105.15 0.65 (0.06%) |
DELIVERY AVERAGES
|
1,214.95 | 994.05 | 1099.91 | ||||||||||||
M&MACTIONS
|
1,278.35 | 1,254.70 | 1,261.15 | -1.03 | 336.43 | AVERAGE VOLUME
|
1195.72 | 1135.89 | 953.46 | 929.86 | 28.47 | 4.04 | 11-Aug-22 1266.20 -1.85 (-0.15%) 12-Aug-22 1259.45 -6.75 (-0.53%) 16-Aug-22 1288.30 28.85 (2.29%) 17-Aug-22 1274.25 -14.05 (-1.09%) 18-Aug-22 1261.15 -13.1 (-1.03%) |
DELIVERY AVERAGES
|
1,401.65 | 1,146.85 | 1264.86 | ||||||||||||
Bank of BarodaACTIONS
|
127.00 | 123.05 | 123.90 | -2.13 | 328.77 | AVERAGE VOLUME
|
114.79 | 108.47 | 106.55 | 102.56 | 7.78 | 0.75 | 11-Aug-22 123.20 4.55 (3.83%) 12-Aug-22 123.15 -0.05 (-0.04%) 16-Aug-22 121.55 -1.6 (-1.3%) 17-Aug-22 126.60 5.05 (4.15%) 18-Aug-22 123.90 -2.7 (-2.13%) |
DELIVERY AVERAGES
|
139.25 | 113.95 | 124.76 | ||||||||||||
Adani PortsACTIONS
|
836.45 | 820.45 | 833.05 | 1.01 | 318.89 | AVERAGE VOLUME
|
765.64 | 735.01 | 749.66 | 745.31 | - | 6.66 | 11-Aug-22 792.75 2.2 (0.28%) 12-Aug-22 788.35 -4.4 (-0.56%) 16-Aug-22 824.15 35.8 (4.54%) 17-Aug-22 824.75 0.6 (0.07%) 18-Aug-22 833.05 8.3 (1.01%) |
DELIVERY AVERAGES
|
907.20 | 742.30 | 831.16 | ||||||||||||
ITCACTIONS
|
316.00 | 312.60 | 315.65 | 0.99 | 311.31 | AVERAGE VOLUME
|
302.22 | 289.52 | 259.81 | 251.00 | 24.11 | 6.51 | 11-Aug-22 306.25 -4.95 (-1.59%) 12-Aug-22 308.55 2.3 (0.75%) 16-Aug-22 310.55 2 (0.65%) 17-Aug-22 312.55 2 (0.64%) 18-Aug-22 315.65 3.1 (0.99%) |
DELIVERY AVERAGES
|
343.80 | 281.30 | 314.97 | ||||||||||||
Hindustan AeronNEWS
ACTIONS
|
2,349.95 | 2,286.10 | 2,315.35 | 1.08 | 309.99 | AVERAGE VOLUME
|
1956.08 | 1897.93 | 1642.51 | 1557.50 | 14.09 | 4.02 | 11-Aug-22 2264.45 96.15 (4.43%) 12-Aug-22 2270.20 5.75 (0.25%) 16-Aug-22 2297.30 27.1 (1.19%) 17-Aug-22 2290.55 -6.75 (-0.29%) 18-Aug-22 2315.35 24.8 (1.08%) |
DELIVERY AVERAGES
|
2,519.60 | 2,061.50 | 2326.11 | ||||||||||||
HindalcoACTIONS
|
441.00 | 433.65 | 438.05 | -0.21 | 295.67 | AVERAGE VOLUME
|
392.16 | 374.12 | 466.57 | 463.59 | 16.28 | 1.81 | 11-Aug-22 433.50 -6.6 (-1.5%) 12-Aug-22 436.25 2.75 (0.63%) 16-Aug-22 428.90 -7.35 (-1.68%) 17-Aug-22 438.95 10.05 (2.34%) 18-Aug-22 438.05 -0.9 (-0.21%) |
DELIVERY AVERAGES
|
482.80 | 395.10 | 437.66 | ||||||||||||
BHELACTIONS
|
56.55 | 53.30 | 56.20 | 4.56 | 287.91 | AVERAGE VOLUME
![]() |
51.64 | 49.47 | 52.06 | 54.70 | 29.42 | 0.73 | 11-Aug-22 52.90 0.25 (0.47%) 12-Aug-22 52.90 0 (0%) 16-Aug-22 53.90 1 (1.89%) 17-Aug-22 53.75 -0.15 (-0.28%) 18-Aug-22 56.20 2.45 (4.56%) |
DELIVERY AVERAGES
|
59.10 | 48.40 | 55.69 | ||||||||||||
Godrej ConsumerACTIONS
|
920.00 | 892.60 | 918.30 | 3.16 | 274.91 | AVERAGE VOLUME
|
867.45 | 827.28 | 805.70 | 838.47 | 63.73 | 11.96 | 11-Aug-22 875.10 18.85 (2.2%) 12-Aug-22 864.80 -10.3 (-1.18%) 16-Aug-22 889.85 25.05 (2.9%) 17-Aug-22 890.20 0.35 (0.04%) 18-Aug-22 918.30 28.1 (3.16%) |
DELIVERY AVERAGES
|
979.20 | 801.20 | 913.55 | ||||||||||||
HCL TechNEWS
ACTIONS
|
983.45 | 968.10 | 973.50 | -0.72 | 275.38 | AVERAGE VOLUME
|
942.66 | 959.99 | 1073.34 | 1103.37 | 24.28 | 6.2 | 11-Aug-22 962.35 10.3 (1.08%) 12-Aug-22 956.40 -5.95 (-0.62%) 16-Aug-22 958.20 1.8 (0.19%) 17-Aug-22 980.60 22.4 (2.34%) 18-Aug-22 973.50 -7.1 (-0.72%) |
DELIVERY AVERAGES
|
1,078.65 | 882.55 | 973.32 | ||||||||||||
Canara BankACTIONS
|
242.00 | 237.60 | 239.95 | 0.31 | 275.01 | AVERAGE VOLUME
|
222.49 | 209.13 | 219.83 | 217.93 | 6.67 | 0.76 | 11-Aug-22 230.90 5.4 (2.39%) 12-Aug-22 231.05 0.15 (0.06%) 16-Aug-22 232.15 1.1 (0.48%) 17-Aug-22 239.20 7.05 (3.04%) 18-Aug-22 239.95 0.75 (0.31%) |
DELIVERY AVERAGES
|
263.10 | 215.30 | 239.81 | ||||||||||||
Sun PharmaACTIONS
|
919.00 | 895.20 | 916.75 | -0.44 | 271.54 | AVERAGE VOLUME
|
889.80 | 864.81 | 875.54 | 854.17 | 209.3 | 8.95 | 11-Aug-22 921.05 1.35 (0.15%) 12-Aug-22 913.45 -7.6 (-0.83%) 16-Aug-22 914.60 1.15 (0.13%) 17-Aug-22 920.80 6.2 (0.68%) 18-Aug-22 916.75 -4.05 (-0.44%) |
DELIVERY AVERAGES
|
1,012.85 | 828.75 | 908.16 | ||||||||||||
IndusInd BankACTIONS
|
1,107.45 | 1,081.55 | 1,105.10 | 1.52 | 263.90 | AVERAGE VOLUME
|
965.45 | 910.77 | 923.20 | 933.26 | 16.35 | 1.81 | 11-Aug-22 1079.20 16.1 (1.51%) 12-Aug-22 1080.45 1.25 (0.12%) 16-Aug-22 1084.45 4 (0.37%) 17-Aug-22 1088.60 4.15 (0.38%) 18-Aug-22 1105.10 16.5 (1.52%) |
DELIVERY AVERAGES
|
1,197.45 | 979.75 | 1096.03 | ||||||||||||
TATA Cons. ProdACTIONS
|
813.80 | 791.00 | 807.85 | 1.81 | 257.31 | AVERAGE VOLUME
|
787.72 | 764.35 | 752.08 | 757.64 | 91.39 | 6.34 | 11-Aug-22 773.45 -17.1 (-2.16%) 12-Aug-22 763.45 -10 (-1.29%) 16-Aug-22 779.50 16.05 (2.1%) 17-Aug-22 793.50 14 (1.8%) 18-Aug-22 807.85 14.35 (1.81%) |
DELIVERY AVERAGES
|
872.85 | 714.15 | 806.28 | ||||||||||||
VedantaNEWS
|
268.25 | 262.95 | 265.50 | -0.30 | 256.48 | AVERAGE VOLUME
|
246.20 | 248.03 | 325.73 | 328.43 | 6.33 | 1.27 | 11-Aug-22 256.55 0.2 (0.08%) 12-Aug-22 262.45 5.9 (2.3%) 16-Aug-22 262.50 0.05 (0.02%) 17-Aug-22 266.30 3.8 (1.45%) 18-Aug-22 265.50 -0.8 (-0.3%) |
DELIVERY AVERAGES
|
292.90 | 239.70 | 265.59 | ||||||||||||
TrentACTIONS
|
1,522.50 | 1,448.25 | 1,455.50 | -1.30 | 260.08 | AVERAGE VOLUME
|
1270.67 | 1191.97 | 1161.66 | 1137.25 | 118.72 | 19.02 | 11-Aug-22 1340.15 28.9 (2.2%) 12-Aug-22 1382.75 42.6 (3.18%) 16-Aug-22 1409.95 27.2 (1.97%) 17-Aug-22 1474.70 64.75 (4.59%) 18-Aug-22 1455.50 -19.2 (-1.3%) |
DELIVERY AVERAGES
|
1,622.15 | 1,327.25 | 1487.52 | ||||||||||||
Dixon TechnologACTIONS
|
4,118.00 | 4,006.15 | 4,068.15 | 1.55 | 252.11 | AVERAGE VOLUME
|
3799.16 | 3683.56 | 4046.72 | 4377.60 | 140.38 | 26.18 | 11-Aug-22 3879.90 33.95 (0.88%) 12-Aug-22 3832.30 -47.6 (-1.23%) 16-Aug-22 3899.65 67.35 (1.76%) 17-Aug-22 4006.15 106.5 (2.73%) 18-Aug-22 4068.15 62 (1.55%) |
DELIVERY AVERAGES
|
4,406.75 | 3,605.55 | 4081.28 | ||||||||||||
Zee EntertainACTIONS
|
255.35 | 248.80 | 252.70 | 0.16 | 248.34 | AVERAGE VOLUME
|
237.18 | 230.46 | 253.23 | 272.75 | 19.03 | 2.46 | 11-Aug-22 248.05 -1.85 (-0.74%) 12-Aug-22 241.80 -6.25 (-2.52%) 16-Aug-22 237.80 -4 (-1.65%) 17-Aug-22 252.30 14.5 (6.1%) 18-Aug-22 252.70 0.4 (0.16%) |
DELIVERY AVERAGES
|
277.50 | 227.10 | 252.26 | ||||||||||||
Apollo HospitalACTIONS
|
4,338.60 | 4,250.00 | 4,266.65 | -0.91 | 247.82 | AVERAGE VOLUME
|
4159.33 | 3993.62 | 4277.09 | 4469.65 | 72.34 | 10.04 | 11-Aug-22 4429.65 -87.5 (-1.94%) 12-Aug-22 4312.75 -116.9 (-2.64%) 16-Aug-22 4349.40 36.65 (0.85%) 17-Aug-22 4305.75 -43.65 (-1%) 18-Aug-22 4266.65 -39.1 (-0.91%) |
DELIVERY AVERAGES
|
4,723.40 | 3,864.60 | 4268.96 | ||||||||||||
Hero MotocorpNEWS
ACTIONS
|
2,938.60 | 2,903.15 | 2,908.20 | -0.18 | 235.22 | AVERAGE VOLUME
|
2819.26 | 2745.56 | 2594.06 | 2580.06 | 21.27 | 3.69 | 11-Aug-22 2785.30 9.85 (0.35%) 12-Aug-22 2761.90 -23.4 (-0.84%) 16-Aug-22 2817.00 55.1 (2%) 17-Aug-22 2913.45 96.45 (3.42%) 18-Aug-22 2908.20 -5.25 (-0.18%) |
DELIVERY AVERAGES
|
3,204.75 | 2,622.15 | 2919.65 | ||||||||||||
India CementsACTIONS
|
205.30 | 192.65 | 204.00 | 5.26 | 225.37 | AVERAGE VOLUME
|
184.33 | 173.84 | 194.65 | 195.43 | 81.27 | 1.09 | 11-Aug-22 191.85 -1.2 (-0.62%) 12-Aug-22 193.05 1.2 (0.63%) 16-Aug-22 191.95 -1.1 (-0.57%) 17-Aug-22 193.80 1.85 (0.96%) 18-Aug-22 204.00 10.2 (5.26%) |
DELIVERY AVERAGES
|
213.15 | 174.45 | 201.05 | ||||||||||||
Tata ChemicalsNEWS
ACTIONS
|
1,122.25 | 1,091.00 | 1,118.25 | 1.01 | 226.45 | AVERAGE VOLUME
|
924.94 | 891.81 | 930.18 | 924.25 | 29.84 | 1.86 | 11-Aug-22 1075.60 1.45 (0.13%) 12-Aug-22 1118.90 43.3 (4.03%) 16-Aug-22 1122.50 3.6 (0.32%) 17-Aug-22 1107.10 -15.4 (-1.37%) 18-Aug-22 1118.25 11.15 (1.01%) |
DELIVERY AVERAGES
|
1,217.80 | 996.40 | 1108.94 | ||||||||||||
RBL BankACTIONS
|
104.10 | 100.20 | 103.10 | 2.18 | 220.79 | AVERAGE VOLUME
|
92.26 | 91.16 | 117.53 | 133.49 | 10.55 | 0.49 | 11-Aug-22 97.65 0.7 (0.72%) 12-Aug-22 98.10 0.45 (0.46%) 16-Aug-22 97.90 -0.2 (-0.2%) 17-Aug-22 100.90 3 (3.06%) 18-Aug-22 103.10 2.2 (2.18%) |
DELIVERY AVERAGES
|
110.95 | 90.85 | 101.83 | ||||||||||||
Asian PaintsACTIONS
|
3,542.70 | 3,515.55 | 3,535.35 | 0.33 | 211.85 | AVERAGE VOLUME
|
3195.26 | 2998.97 | 3065.72 | 3108.45 | 95.37 | 25.4 | 11-Aug-22 3405.20 -6.45 (-0.19%) 12-Aug-22 3427.85 22.65 (0.67%) 16-Aug-22 3501.00 73.15 (2.13%) 17-Aug-22 3523.70 22.7 (0.65%) 18-Aug-22 3535.35 11.65 (0.33%) |
DELIVERY AVERAGES
|
3,876.05 | 3,171.35 | 3531.60 | ||||||||||||
TVS MotorACTIONS
|
990.90 | 971.00 | 974.00 | 0.36 | 211.37 | AVERAGE VOLUME
|
898.57 | 851.56 | 713.22 | 702.87 | 39.85 | 9.6 | 11-Aug-22 958.25 -8.35 (-0.86%) 12-Aug-22 952.55 -5.7 (-0.59%) 16-Aug-22 979.10 26.55 (2.79%) 17-Aug-22 970.55 -8.55 (-0.87%) 18-Aug-22 974.00 3.45 (0.36%) |
DELIVERY AVERAGES
|
1,067.60 | 873.50 | 983.39 | ||||||||||||
Titan CompanyACTIONS
|
2,503.90 | 2,467.30 | 2,478.70 | -0.54 | 205.30 | AVERAGE VOLUME
|
2310.23 | 2198.63 | 2345.79 | 2364.10 | 75.57 | 23.48 | 11-Aug-22 2472.35 38.75 (1.59%) 12-Aug-22 2471.95 -0.4 (-0.02%) 16-Aug-22 2493.85 21.9 (0.89%) 17-Aug-22 2492.20 -1.65 (-0.07%) 18-Aug-22 2478.70 -13.5 (-0.54%) |
DELIVERY AVERAGES
|
2,741.40 | 2,243.00 | 2480.42 | ||||||||||||
Eicher MotorsNEWS
ACTIONS
|
3,438.00 | 3,374.70 | 3,411.40 | 0.41 | 201.50 | AVERAGE VOLUME
|
3094.40 | 2955.49 | 2702.19 | 2667.83 | 49.12 | 9.61 | 11-Aug-22 3176.45 21.9 (0.69%) 12-Aug-22 3210.15 33.7 (1.06%) 16-Aug-22 3338.05 127.9 (3.98%) 17-Aug-22 3397.60 59.55 (1.78%) 18-Aug-22 3411.40 13.8 (0.41%) |
DELIVERY AVERAGES
|
3,737.35 | 3,057.85 | 3404.34 | ||||||||||||
DLFACTIONS
|
389.95 | 379.20 | 389.15 | 2.31 | 200.36 | AVERAGE VOLUME
|
363.19 | 343.99 | 356.71 | 367.84 | 76.15 | 3.54 | 11-Aug-22 372.55 4.05 (1.1%) 12-Aug-22 372.90 0.35 (0.09%) 16-Aug-22 379.15 6.25 (1.68%) 17-Aug-22 380.35 1.2 (0.32%) 18-Aug-22 389.15 8.8 (2.31%) |
DELIVERY AVERAGES
|
418.35 | 342.35 | 386.15 | ||||||||||||
UltraTechCementACTIONS
|
6,710.25 | 6,609.10 | 6,703.95 | 1.42 | 200.66 | AVERAGE VOLUME
|
6307.84 | 5980.23 | 6406.76 | 6698.20 | 27.89 | 3.93 | 11-Aug-22 6597.10 1.45 (0.02%) 12-Aug-22 6559.30 -37.8 (-0.57%) 16-Aug-22 6656.00 96.7 (1.47%) 17-Aug-22 6609.85 -46.15 (-0.69%) 18-Aug-22 6703.95 94.1 (1.42%) |
DELIVERY AVERAGES
|
7,270.80 | 5,948.90 | 6666.46 | ||||||||||||
SBI Life InsuraACTIONS
|
1,333.00 | 1,303.35 | 1,324.20 | 1.44 | 198.57 | AVERAGE VOLUME
|
1211.73 | 1168.42 | 1139.55 | 1147.46 | 85.71 | 11.4 | 11-Aug-22 1261.50 -11.7 (-0.92%) 12-Aug-22 1286.55 25.05 (1.99%) 16-Aug-22 1309.60 23.05 (1.79%) 17-Aug-22 1305.35 -4.25 (-0.32%) 18-Aug-22 1324.20 18.85 (1.44%) |
DELIVERY AVERAGES
|
1,435.85 | 1,174.85 | 1325.36 | ||||||||||||
Power Grid CorpACTIONS
|
231.70 | 227.75 | 231.35 | 1.25 | 195.91 | AVERAGE VOLUME
|
217.11 | 216.12 | 217.78 | 213.39 | 10.92 | 2.32 | 11-Aug-22 222.85 -0.65 (-0.29%) 12-Aug-22 228.05 5.2 (2.33%) 16-Aug-22 228.85 0.8 (0.35%) 17-Aug-22 228.50 -0.35 (-0.15%) 18-Aug-22 231.35 2.85 (1.25%) |
DELIVERY AVERAGES
|
251.35 | 205.65 | 229.93 | ||||||||||||
L&T TechnologyACTIONS
|
3,925.00 | 3,803.00 | 3,885.40 | 1.18 | 193.22 | AVERAGE VOLUME
|
3387.35 | 3297.51 | 4052.56 | 4380.20 | 42.18 | 10.35 | 11-Aug-22 3638.40 52.15 (1.45%) 12-Aug-22 3659.50 21.1 (0.58%) 16-Aug-22 3677.65 18.15 (0.5%) 17-Aug-22 3840.20 162.55 (4.42%) 18-Aug-22 3885.40 45.2 (1.18%) |
DELIVERY AVERAGES
|
4,224.20 | 3,456.20 | 3876.50 | ||||||||||||
SRFACTIONS
|
2,539.80 | 2,471.00 | 2,519.30 | 1.31 | 191.63 | AVERAGE VOLUME
|
2351.65 | 2303.12 | 2403.13 | 2353.26 | 43.32 | 9.8 | 11-Aug-22 2429.60 -7.2 (-0.3%) 12-Aug-22 2438.45 8.85 (0.36%) 16-Aug-22 2493.85 55.4 (2.27%) 17-Aug-22 2486.65 -7.2 (-0.29%) 18-Aug-22 2519.30 32.65 (1.31%) |
DELIVERY AVERAGES
|
2,735.30 | 2,238.00 | 2515.98 | ||||||||||||
Ashok Leyland |
148.10 | 146.05 | 147.35 | -0.37 | 188.90 | AVERAGE VOLUME
|
146.64 | 143.49 | 131.71 | 131.64 | 50.81 | 5.9 | 11-Aug-22 145.85 -1.15 (-0.78%) 12-Aug-22 147.15 1.3 (0.89%) 16-Aug-22 149.50 2.35 (1.6%) 17-Aug-22 147.90 -1.6 (-1.07%) 18-Aug-22 147.35 -0.55 (-0.37%) |
DELIVERY AVERAGES
|
162.65 | 133.15 | 147.06 | ||||||||||||
Indiabulls HsgACTIONS
|
135.50 | 131.25 | 133.10 | 1.33 | 187.67 | AVERAGE VOLUME
|
109.15 | 106.05 | 144.49 | 166.14 | 9.53 | 0.4 | 11-Aug-22 124.20 1.55 (1.26%) 12-Aug-22 124.75 0.55 (0.44%) 16-Aug-22 128.65 3.9 (3.13%) 17-Aug-22 131.35 2.7 (2.1%) 18-Aug-22 133.10 1.75 (1.33%) |
DELIVERY AVERAGES
|
144.45 | 118.25 | 133.07 | ||||||||||||
Bajaj AutoACTIONS
|
4,079.00 | 4,040.50 | 4,060.65 | -0.18 | 183.33 | AVERAGE VOLUME
|
3959.22 | 3873.70 | 3695.57 | 3621.22 | 22.9 | 4.41 | 11-Aug-22 4033.50 -1.35 (-0.03%) 12-Aug-22 4038.00 4.5 (0.11%) 16-Aug-22 4091.15 53.15 (1.32%) 17-Aug-22 4067.90 -23.25 (-0.57%) 18-Aug-22 4060.65 -7.25 (-0.18%) |
DELIVERY AVERAGES
|
4,474.65 | 3,661.15 | 4056.74 | ||||||||||||
HPCLACTIONS
|
266.60 | 260.40 | 263.15 | -0.42 | 178.74 | AVERAGE VOLUME
|
241.26 | 233.84 | 264.29 | 275.50 | - | 0.97 | 11-Aug-22 240.10 0.05 (0.02%) 12-Aug-22 245.85 5.75 (2.39%) 16-Aug-22 255.40 9.55 (3.88%) 17-Aug-22 264.25 8.85 (3.47%) 18-Aug-22 263.15 -1.1 (-0.42%) |
DELIVERY AVERAGES
|
290.65 | 237.85 | 264.00 | ||||||||||||
UPLACTIONS
|
791.50 | 773.00 | 773.95 | -2.09 | 174.64 | AVERAGE VOLUME
|
723.31 | 702.92 | 750.96 | 748.51 | 41.95 | 7.09 | 11-Aug-22 767.50 2.2 (0.29%) 12-Aug-22 788.90 21.4 (2.79%) 16-Aug-22 788.55 -0.35 (-0.04%) 17-Aug-22 790.50 1.95 (0.25%) 18-Aug-22 773.95 -16.55 (-2.09%) |
DELIVERY AVERAGES
|
869.55 | 711.45 | 779.95 | ||||||||||||
SAILNEWS
ACTIONS
|
83.30 | 82.05 | 83.15 | 0.36 | 168.63 | AVERAGE VOLUME
|
75.66 | 73.34 | 88.24 | 94.10 | 3.84 | 0.66 | 11-Aug-22 78.85 -1.05 (-1.31%) 12-Aug-22 81.60 2.75 (3.49%) 16-Aug-22 82.65 1.05 (1.29%) 17-Aug-22 82.85 0.2 (0.24%) 18-Aug-22 83.15 0.3 (0.36%) |
DELIVERY AVERAGES
|
91.10 | 74.60 | 82.73 | ||||||||||||
Indian HotelsACTIONS
|
281.15 | 274.15 | 275.35 | 0.04 | 170.24 | AVERAGE VOLUME
|
259.51 | 244.95 | 229.41 | 220.66 | 129.27 | 4.83 | 11-Aug-22 277.20 8.95 (3.34%) 12-Aug-22 271.95 -5.25 (-1.89%) 16-Aug-22 275.45 3.5 (1.29%) 17-Aug-22 275.25 -0.2 (-0.07%) 18-Aug-22 275.35 0.1 (0.04%) |
DELIVERY AVERAGES
|
302.75 | 247.75 | 277.80 | ||||||||||||
Muthoot FinanceNEWS
ACTIONS
|
1,076.85 | 1,052.00 | 1,060.50 | -0.68 | 168.09 | AVERAGE VOLUME
|
1066.08 | 1048.40 | 1228.68 | 1301.26 | 10.76 | 2.32 | 11-Aug-22 1172.35 45.1 (4%) 12-Aug-22 1187.40 15.05 (1.28%) 16-Aug-22 1040.10 -147.3 (-12.41%) 17-Aug-22 1067.75 27.65 (2.66%) 18-Aug-22 1060.50 -7.25 (-0.68%) |
DELIVERY AVERAGES
|
1,174.50 | 961.00 | 1064.55 | ||||||||||||
GrasimNEWS
ACTIONS
|
1,621.60 | 1,586.00 | 1,613.75 | -0.17 | 161.61 | AVERAGE VOLUME
|
1508.99 | 1434.83 | 1564.46 | 1604.99 | 31.44 | 2.19 | 11-Aug-22 1600.05 -10.85 (-0.67%) 12-Aug-22 1622.60 22.55 (1.41%) 16-Aug-22 1591.55 -31.05 (-1.91%) 17-Aug-22 1616.55 25 (1.57%) 18-Aug-22 1613.75 -2.8 (-0.17%) |
DELIVERY AVERAGES
|
1,778.20 | 1,454.90 | 1604.92 | ||||||||||||
MindtreeACTIONS
|
3,548.65 | 3,476.85 | 3,533.35 | -0.71 | 157.35 | AVERAGE VOLUME
|
3221.16 | 3095.38 | 3544.50 | 3820.68 | 32.72 | 10.65 | 11-Aug-22 3623.10 123 (3.51%) 12-Aug-22 3534.80 -88.3 (-2.44%) 16-Aug-22 3528.40 -6.4 (-0.18%) 17-Aug-22 3558.65 30.25 (0.86%) 18-Aug-22 3533.35 -25.3 (-0.71%) |
DELIVERY AVERAGES
|
3,914.50 | 3,202.80 | 3514.48 | ||||||||||||
Divis LabsACTIONS
|
3,758.00 | 3,715.00 | 3,743.60 | -0.13 | 157.19 | AVERAGE VOLUME
|
3780.47 | 3700.80 | 4067.46 | 4230.60 | 32.18 | 8.5 | 11-Aug-22 3948.05 -0.75 (-0.02%) 12-Aug-22 3726.20 -221.85 (-5.62%) 16-Aug-22 3732.00 5.8 (0.16%) 17-Aug-22 3748.40 16.4 (0.44%) 18-Aug-22 3743.60 -4.8 (-0.13%) |
DELIVERY AVERAGES
|
4,123.20 | 3,373.60 | 3734.31 | ||||||||||||
NMDCACTIONS
|
117.15 | 115.35 | 116.90 | 0.73 | 155.79 | AVERAGE VOLUME
|
108.09 | 109.24 | 135.70 | 136.60 | 4.46 | 0.98 | 11-Aug-22 115.80 -0.2 (-0.17%) 12-Aug-22 116.90 1.1 (0.95%) 16-Aug-22 116.95 0.05 (0.04%) 17-Aug-22 116.05 -0.9 (-0.77%) 18-Aug-22 116.90 0.85 (0.73%) |
DELIVERY AVERAGES
|
127.65 | 104.45 | 116.19 | ||||||||||||
Apollo TyresNEWS
ACTIONS
|
267.35 | 257.65 | 266.50 | 2.50 | 154.35 | AVERAGE VOLUME
|
220.51 | 207.20 | 205.72 | 208.97 | 64.84 | 1.78 | 11-Aug-22 233.75 5.15 (2.25%) 12-Aug-22 236.10 2.35 (1.01%) 16-Aug-22 250.15 14.05 (5.95%) 17-Aug-22 260.00 9.85 (3.94%) 18-Aug-22 266.50 6.5 (2.5%) |
DELIVERY AVERAGES
|
286.00 | 234.00 | 264.28 | ||||||||||||
Bharat ElecACTIONS
|
294.50 | 286.75 | 288.75 | -0.89 | 155.91 | AVERAGE VOLUME
|
265.66 | 253.41 | 231.02 | 225.41 | 25.4 | 5.87 | 11-Aug-22 287.45 0.05 (0.02%) 12-Aug-22 291.10 3.65 (1.27%) 16-Aug-22 293.75 2.65 (0.91%) 17-Aug-22 291.35 -2.4 (-0.82%) 18-Aug-22 288.75 -2.6 (-0.89%) |
DELIVERY AVERAGES
|
320.45 | 262.25 | 289.90 | ||||||||||||
Bharat ForgeACTIONS
|
768.65 | 747.40 | 749.95 | -1.79 | 155.87 | AVERAGE VOLUME
|
703.27 | 682.34 | 692.57 | 703.19 | 30.24 | 4.91 | 11-Aug-22 735.90 21.25 (2.97%) 12-Aug-22 790.20 54.3 (7.38%) 16-Aug-22 779.00 -11.2 (-1.42%) 17-Aug-22 763.65 -15.35 (-1.97%) 18-Aug-22 749.95 -13.7 (-1.79%) |
DELIVERY AVERAGES
|
840.00 | 687.30 | 753.94 | ||||||||||||
ICICI PrudentiaACTIONS
|
603.95 | 577.40 | 593.70 | 2.27 | 154.83 | AVERAGE VOLUME
|
541.13 | 529.50 | 521.45 | 540.17 | 77.91 | 9.31 | 11-Aug-22 547.35 -9.8 (-1.76%) 12-Aug-22 558.80 11.45 (2.09%) 16-Aug-22 577.90 19.1 (3.42%) 17-Aug-22 580.50 2.6 (0.45%) 18-Aug-22 593.70 13.2 (2.27%) |
DELIVERY AVERAGES
|
638.55 | 522.45 | 595.18 | ||||||||||||
NTPCACTIONS
|
162.65 | 159.90 | 160.80 | -0.40 | 154.32 | AVERAGE VOLUME
|
152.00 | 148.64 | 144.87 | 141.09 | 9.37 | 1.22 | 11-Aug-22 153.65 -2.1 (-1.35%) 12-Aug-22 158.50 4.85 (3.16%) 16-Aug-22 158.75 0.25 (0.16%) 17-Aug-22 161.45 2.7 (1.7%) 18-Aug-22 160.80 -0.65 (-0.4%) |
DELIVERY AVERAGES
|
177.55 | 145.35 | 160.99 | ||||||||||||
Bandhan BankACTIONS
|
289.80 | 283.25 | 288.35 | 0.59 | 149.15 | AVERAGE VOLUME
|
278.61 | 284.12 | 302.28 | 296.84 | 72.63 | 2.67 | 11-Aug-22 273.15 -0.45 (-0.16%) 12-Aug-22 271.25 -1.9 (-0.7%) 16-Aug-22 280.40 9.15 (3.37%) 17-Aug-22 286.65 6.25 (2.23%) 18-Aug-22 288.35 1.7 (0.59%) |
DELIVERY AVERAGES
|
315.30 | 258.00 | 287.53 | ||||||||||||
GAILACTIONS
|
136.00 | 134.70 | 135.60 | 0.48 | 146.65 | AVERAGE VOLUME
|
139.22 | 139.22 | 146.76 | 144.45 | 5.06 | 1.07 | 11-Aug-22 128.65 -2.15 (-1.64%) 12-Aug-22 131.50 2.85 (2.22%) 16-Aug-22 135.10 3.6 (2.74%) 17-Aug-22 134.95 -0.15 (-0.11%) 18-Aug-22 135.60 0.65 (0.48%) |
DELIVERY AVERAGES
|
148.40 | 121.50 | 135.55 | ||||||||||||
Deepak NitriteACTIONS
|
2,122.00 | 2,075.00 | 2,104.25 | -0.63 | 143.44 | AVERAGE VOLUME
|
1896.82 | 1855.32 | 2069.36 | 2131.98 | 64 | 12.72 | 11-Aug-22 2022.35 4.1 (0.2%) 12-Aug-22 2053.80 31.45 (1.56%) 16-Aug-22 2095.60 41.8 (2.04%) 17-Aug-22 2117.60 22 (1.05%) 18-Aug-22 2104.25 -13.35 (-0.63%) |
DELIVERY AVERAGES
|
2,329.35 | 1,905.85 | 2100.55 | ||||||||||||
Jindal SteelACTIONS
|
421.50 | 404.95 | 417.55 | 1.80 | 135.88 | AVERAGE VOLUME
|
373.10 | 358.06 | 424.39 | 414.99 | 3.48 | 1.06 | 11-Aug-22 397.90 1.3 (0.33%) 12-Aug-22 404.35 6.45 (1.62%) 16-Aug-22 409.95 5.6 (1.38%) 17-Aug-22 410.15 0.2 (0.05%) 18-Aug-22 417.55 7.4 (1.8%) |
DELIVERY AVERAGES
|
451.15 | 369.15 | 413.58 | ||||||||||||
IOCACTIONS
|
73.65 | 72.45 | 72.65 | -0.95 | 137.27 | AVERAGE VOLUME
|
71.99 | 72.55 | 78.13 | 78.86 | 6.31 | 0.78 | 11-Aug-22 70.95 -1.55 (-2.14%) 12-Aug-22 71.55 0.6 (0.85%) 16-Aug-22 73.15 1.6 (2.24%) 17-Aug-22 73.35 0.2 (0.27%) 18-Aug-22 72.65 -0.7 (-0.95%) |
DELIVERY AVERAGES
|
80.65 | 66.05 | 72.82 | ||||||||||||
ABB IndiaACTIONS
|
2,935.00 | 2,874.00 | 2,890.50 | -0.04 | 133.66 | AVERAGE VOLUME
|
2686.05 | 2527.12 | 2311.25 | 2274.62 | 74.56 | 15.14 | 11-Aug-22 2798.30 27.9 (1.01%) 12-Aug-22 2797.25 -1.05 (-0.04%) 16-Aug-22 2898.00 100.75 (3.6%) 17-Aug-22 2891.75 -6.25 (-0.22%) 18-Aug-22 2890.50 -1.25 (-0.04%) |
DELIVERY AVERAGES
|
3,180.90 | 2,602.60 | 2907.08 | ||||||||||||
MRFACTIONS
|
87,988.05 | 85,806.30 | 87,591.55 | 0.85 | 130.85 | AVERAGE VOLUME
|
82012.13 | 77104.98 | 72307.83 | 72932.90 | 62.08 | 2.7 | 11-Aug-22 82500.70 -965.9 (-1.16%) 12-Aug-22 83130.85 630.15 (0.76%) 16-Aug-22 86971.45 3840.6 (4.62%) 17-Aug-22 86853.60 -117.85 (-0.14%) 18-Aug-22 87591.55 737.95 (0.85%) |
DELIVERY AVERAGES
|
95,538.95 | 78,168.25 | 87422.80 | ||||||||||||
Aurobindo PharmNEWS
ACTIONS
|
586.45 | 566.10 | 583.10 | 0.55 | 126.32 | AVERAGE VOLUME
|
557.83 | 544.25 | 604.98 | 626.67 | 25.09 | 2 | 11-Aug-22 575.70 11.2 (1.98%) 12-Aug-22 593.45 17.75 (3.08%) 16-Aug-22 584.00 -9.45 (-1.59%) 17-Aug-22 579.90 -4.1 (-0.7%) 18-Aug-22 583.10 3.2 (0.55%) |
DELIVERY AVERAGES
|
637.85 | 521.95 | 576.93 | ||||||||||||
L&T InfotechACTIONS
|
4,939.00 | 4,852.10 | 4,924.15 | -0.74 | 124.78 | AVERAGE VOLUME
|
4502.07 | 4345.44 | 5174.63 | 5620.69 | 37.79 | 10.35 | 11-Aug-22 5001.50 144.9 (2.98%) 12-Aug-22 4911.40 -90.1 (-1.8%) 16-Aug-22 4887.00 -24.4 (-0.5%) 17-Aug-22 4961.05 74.05 (1.52%) 18-Aug-22 4924.15 -36.9 (-0.74%) |
DELIVERY AVERAGES
|
5,457.15 | 4,464.95 | 4901.99 | ||||||||||||
CiplaACTIONS
|
1,034.05 | 1,007.35 | 1,032.20 | 0.63 | 122.61 | AVERAGE VOLUME
|
986.00 | 968.66 | 967.04 | 953.47 | 28.47 | 3.7 | 11-Aug-22 1038.40 0.05 (0%) 12-Aug-22 1027.15 -11.25 (-1.08%) 16-Aug-22 1034.55 7.4 (0.72%) 17-Aug-22 1025.75 -8.8 (-0.85%) 18-Aug-22 1032.20 6.45 (0.63%) |
DELIVERY AVERAGES
|
1,128.30 | 923.20 | 1020.31 | ||||||||||||
BPCLACTIONS
|
353.55 | 345.45 | 347.05 | -1.73 | 123.81 | AVERAGE VOLUME
|
325.80 | 320.91 | 348.35 | 359.99 | 75.61 | 1.51 | 11-Aug-22 328.35 0.05 (0.02%) 12-Aug-22 333.90 5.55 (1.69%) 16-Aug-22 345.90 12 (3.59%) 17-Aug-22 353.15 7.25 (2.1%) 18-Aug-22 347.05 -6.1 (-1.73%) |
DELIVERY AVERAGES
|
388.45 | 317.85 | 347.82 | ||||||||||||
GNFCACTIONS
|
798.50 | 783.85 | 785.55 | -0.07 | 123.74 | AVERAGE VOLUME
|
695.01 | 654.93 | 661.24 | 604.83 | 6.01 | 1.55 | 11-Aug-22 745.00 -19.1 (-2.5%) 12-Aug-22 751.00 6 (0.81%) 16-Aug-22 761.25 10.25 (1.36%) 17-Aug-22 786.10 24.85 (3.26%) 18-Aug-22 785.55 -0.55 (-0.07%) |
DELIVERY AVERAGES
|
864.70 | 707.50 | 790.93 | ||||||||||||
Laurus LabsACTIONS
|
605.50 | 589.00 | 590.55 | -0.07 | 123.52 | AVERAGE VOLUME
|
524.69 | 509.02 | 539.94 | 531.40 | 41.76 | 9.37 | 11-Aug-22 565.50 6.65 (1.19%) 12-Aug-22 566.15 0.65 (0.11%) 16-Aug-22 577.30 11.15 (1.97%) 17-Aug-22 590.95 13.65 (2.36%) 18-Aug-22 590.55 -0.4 (-0.07%) |
DELIVERY AVERAGES
|
650.00 | 531.90 | 597.36 | ||||||||||||
JSW SteelACTIONS
|
677.75 | 668.90 | 673.40 | 0.12 | 121.71 | AVERAGE VOLUME
|
618.09 | 596.60 | 639.37 | 645.14 | 13.13 | 2.57 | 11-Aug-22 673.60 3.5 (0.52%) 12-Aug-22 678.20 4.6 (0.68%) 16-Aug-22 673.85 -4.35 (-0.64%) 17-Aug-22 672.60 -1.25 (-0.19%) 18-Aug-22 673.40 0.8 (0.12%) |
DELIVERY AVERAGES
|
739.85 | 605.35 | 673.58 | ||||||||||||
IDFC First BankACTIONS
|
46.00 | 45.15 | 45.50 | -1.09 | 121.70 | AVERAGE VOLUME
|
38.69 | 36.06 | 39.70 | 42.00 | 22.64 | 1.47 | 11-Aug-22 45.25 0.45 (1%) 12-Aug-22 45.10 -0.15 (-0.33%) 16-Aug-22 45.10 0 (0%) 17-Aug-22 46.00 0.9 (2%) 18-Aug-22 45.50 -0.5 (-1.09%) |
DELIVERY AVERAGES
|
50.60 | 41.40 | 45.54 | ||||||||||||
VoltasACTIONS
|
1,046.85 | 1,024.30 | 1,045.05 | 1.69 | 120.83 | AVERAGE VOLUME
|
994.79 | 986.31 | 1117.36 | 1143.74 | 58.16 | 6.21 | 11-Aug-22 989.55 15.6 (1.6%) 12-Aug-22 1007.40 17.85 (1.8%) 16-Aug-22 1020.00 12.6 (1.25%) 17-Aug-22 1027.65 7.65 (0.75%) 18-Aug-22 1045.05 17.4 (1.69%) |
DELIVERY AVERAGES
|
1,130.40 | 924.90 | 1038.86 | ||||||||||||
PersistentACTIONS
|
3,893.55 | 3,754.95 | 3,833.60 | 0.97 | 121.27 | AVERAGE VOLUME
|
3531.05 | 3463.69 | 3931.79 | 4034.90 | 42.18 | 9.14 | 11-Aug-22 3731.30 87.9 (2.41%) 12-Aug-22 3723.40 -7.9 (-0.21%) 16-Aug-22 3727.95 4.55 (0.12%) 17-Aug-22 3796.85 68.9 (1.85%) 18-Aug-22 3833.60 36.75 (0.97%) |
DELIVERY AVERAGES
|
4,176.50 | 3,417.20 | 3847.12 | ||||||||||||
Havells IndiaACTIONS
|
1,362.95 | 1,342.65 | 1,358.00 | 0.70 | 119.76 | AVERAGE VOLUME
|
1261.77 | 1199.97 | 1206.58 | 1245.39 | 70.73 | 14.21 | 11-Aug-22 1308.20 -0.8 (-0.06%) 12-Aug-22 1297.15 -11.05 (-0.84%) 16-Aug-22 1301.35 4.2 (0.32%) 17-Aug-22 1348.50 47.15 (3.62%) 18-Aug-22 1358.00 9.5 (0.7%) |
DELIVERY AVERAGES
|
1,483.35 | 1,213.65 | 1354.11 | ||||||||||||
ACCACTIONS
|
2,334.80 | 2,275.20 | 2,322.85 | 1.74 | 118.32 | AVERAGE VOLUME
|
2204.72 | 2168.97 | 2181.08 | 2214.45 | 32.48 | 3.07 | 11-Aug-22 2228.90 1.9 (0.09%) 12-Aug-22 2227.60 -1.3 (-0.06%) 16-Aug-22 2271.35 43.75 (1.96%) 17-Aug-22 2283.15 11.8 (0.52%) 18-Aug-22 2322.85 39.7 (1.74%) |
DELIVERY AVERAGES
|
2,511.45 | 2,054.85 | 2308.31 | ||||||||||||
Shriram TransACTIONS
|
1,365.25 | 1,327.05 | 1,348.45 | -0.52 | 117.80 | AVERAGE VOLUME
|
1371.09 | 1302.01 | 1208.16 | 1260.38 | 10.41 | 1.41 | 11-Aug-22 1406.05 9.65 (0.69%) 12-Aug-22 1367.95 -38.1 (-2.71%) 16-Aug-22 1364.70 -3.25 (-0.24%) 17-Aug-22 1355.55 -9.15 (-0.67%) 18-Aug-22 1348.45 -7.1 (-0.52%) |
DELIVERY AVERAGES
|
1,491.10 | 1,220.00 | 1343.54 | ||||||||||||
NALCOACTIONS
|
82.80 | 80.70 | 81.25 | -1.28 | 118.81 | AVERAGE VOLUME
|
75.99 | 76.04 | 99.76 | 99.52 | 4.7 | 1.19 | 11-Aug-22 79.20 -0.5 (-0.63%) 12-Aug-22 79.80 0.6 (0.76%) 16-Aug-22 79.20 -0.6 (-0.75%) 17-Aug-22 82.30 3.1 (3.91%) 18-Aug-22 81.25 -1.05 (-1.28%) |
DELIVERY AVERAGES
|
90.50 | 74.10 | 81.72 | ||||||||||||
Federal BankACTIONS
|
112.00 | 109.60 | 111.00 | 1.09 | 112.20 | AVERAGE VOLUME
|
105.41 | 99.24 | 96.68 | 95.24 | 11 | 1.24 | 11-Aug-22 111.15 1.4 (1.28%) 12-Aug-22 110.80 -0.35 (-0.31%) 16-Aug-22 110.35 -0.45 (-0.41%) 17-Aug-22 109.80 -0.55 (-0.5%) 18-Aug-22 111.00 1.2 (1.09%) |
DELIVERY AVERAGES
|
120.75 | 98.85 | 110.98 | ||||||||||||
MphasiSACTIONS
|
2,419.00 | 2,353.00 | 2,411.20 | 0.28 | 110.45 | AVERAGE VOLUME
|
2272.13 | 2291.60 | 2737.19 | 2862.83 | 36.03 | 10.21 | 11-Aug-22 2424.75 60.35 (2.55%) 12-Aug-22 2373.95 -50.8 (-2.1%) 16-Aug-22 2353.75 -20.2 (-0.85%) 17-Aug-22 2404.40 50.65 (2.15%) 18-Aug-22 2411.20 6.8 (0.28%) |
DELIVERY AVERAGES
|
2,644.80 | 2,164.00 | 2385.78 | ||||||||||||
Dalmia BharatACTIONS
|
1,675.90 | 1,593.05 | 1,666.90 | 4.48 | 108.79 | AVERAGE VOLUME
![]() |
1534.88 | 1433.40 | 1539.86 | 1638.35 | 171.67 | 3.92 | 11-Aug-22 1563.25 5.55 (0.36%) 12-Aug-22 1559.80 -3.45 (-0.22%) 16-Aug-22 1584.65 24.85 (1.59%) 17-Aug-22 1595.35 10.7 (0.68%) 18-Aug-22 1666.90 71.55 (4.48%) |
DELIVERY AVERAGES
|
1,754.85 | 1,435.85 | 1640.57 | ||||||||||||
Dabur IndiaACTIONS
|
596.05 | 583.65 | 594.60 | 1.65 | 105.35 | AVERAGE VOLUME
|
566.52 | 541.48 | 540.55 | 551.92 | 73.68 | 17.96 | 11-Aug-22 582.70 -2.25 (-0.38%) 12-Aug-22 581.60 -1.1 (-0.19%) 16-Aug-22 579.60 -2 (-0.34%) 17-Aug-22 584.95 5.35 (0.92%) 18-Aug-22 594.60 9.65 (1.65%) |
DELIVERY AVERAGES
|
643.40 | 526.50 | 592.77 | ||||||||||||
Godrej PropACTIONS
|
1,417.40 | 1,380.05 | 1,407.25 | 1.22 | 104.85 | AVERAGE VOLUME
|
1384.09 | 1321.81 | 1477.94 | 1626.54 | 64.05 | 4.21 | 11-Aug-22 1361.05 13.9 (1.03%) 12-Aug-22 1354.55 -6.5 (-0.48%) 16-Aug-22 1363.10 8.55 (0.63%) 17-Aug-22 1390.25 27.15 (1.99%) 18-Aug-22 1407.25 17 (1.22%) |
DELIVERY AVERAGES
|
1,529.25 | 1,251.25 | 1405.30 | ||||||||||||
Info EdgeNEWS
ACTIONS
|
4,513.00 | 4,405.00 | 4,467.15 | -0.33 | 103.64 | AVERAGE VOLUME
|
4138.18 | 3974.54 | 4295.81 | 4671.34 | 6.44 | 4.12 | 11-Aug-22 4401.60 161.55 (3.81%) 12-Aug-22 4433.25 31.65 (0.72%) 16-Aug-22 4428.75 -4.5 (-0.1%) 17-Aug-22 4481.80 53.05 (1.2%) 18-Aug-22 4467.15 -14.65 (-0.33%) |
DELIVERY AVERAGES
|
4,924.45 | 4,029.15 | 4461.79 | ||||||||||||
Oberoi RealtyACTIONS
|
994.70 | 952.90 | 978.65 | 2.28 | 102.99 | AVERAGE VOLUME
|
886.42 | 837.07 | 879.06 | 883.73 | 66.85 | 5.03 | 11-Aug-22 937.05 27.05 (2.97%) 12-Aug-22 940.70 3.65 (0.39%) 16-Aug-22 958.60 17.9 (1.9%) 17-Aug-22 956.80 -1.8 (-0.19%) 18-Aug-22 978.65 21.85 (2.28%) |
DELIVERY AVERAGES
|
1,052.45 | 861.15 | 971.52 | ||||||||||||
Delta CorpACTIONS
|
203.95 | 198.10 | 202.00 | 1.97 | 101.93 | AVERAGE VOLUME
![]() |
188.14 | 184.05 | 242.96 | 250.72 | 39.92 | 2.59 | 11-Aug-22 195.75 2.8 (1.45%) 12-Aug-22 195.50 -0.25 (-0.13%) 16-Aug-22 196.45 0.95 (0.49%) 17-Aug-22 198.10 1.65 (0.84%) 18-Aug-22 202.00 3.9 (1.97%) |
DELIVERY AVERAGES
|
217.90 | 178.30 | 202.47 | ||||||||||||
HDFC AMCACTIONS
|
2,193.80 | 2,150.00 | 2,181.35 | 0.41 | 100.89 | AVERAGE VOLUME
|
1966.43 | 1907.50 | 2042.81 | 2163.14 | 34.16 | 8.41 | 11-Aug-22 2027.20 42.7 (2.15%) 12-Aug-22 1956.50 -70.7 (-3.49%) 16-Aug-22 2181.35 224.85 (11.49%) 17-Aug-22 2172.50 -8.85 (-0.41%) 18-Aug-22 2181.35 8.85 (0.41%) |
DELIVERY AVERAGES
|
2,389.75 | 1,955.25 | 2172.84 | ||||||||||||
Piramal EnterACTIONS
|
1,985.35 | 1,952.00 | 1,961.45 | -0.65 | 98.89 | AVERAGE VOLUME
|
1781.52 | 1733.11 | 2023.48 | 2169.66 | 85.54 | 2.02 | 11-Aug-22 1905.55 84.4 (4.63%) 12-Aug-22 1921.35 15.8 (0.83%) 16-Aug-22 1926.70 5.35 (0.28%) 17-Aug-22 1974.35 47.65 (2.47%) 18-Aug-22 1961.45 -12.9 (-0.65%) |
DELIVERY AVERAGES
|
2,171.75 | 1,776.95 | 1964.20 | ||||||||||||
PVRACTIONS
|
1,942.80 | 1,913.20 | 1,918.00 | -0.82 | 99.05 | AVERAGE VOLUME
|
1991.90 | 1915.28 | 1779.09 | 1705.82 | - | 8.44 | 11-Aug-22 2059.40 -67.75 (-3.19%) 12-Aug-22 2014.30 -45.1 (-2.19%) 16-Aug-22 1981.75 -32.55 (-1.62%) 17-Aug-22 1933.85 -47.9 (-2.42%) 18-Aug-22 1918.00 -15.85 (-0.82%) |
DELIVERY AVERAGES
|
2,127.20 | 1,740.50 | 1924.25 | ||||||||||||
Nestle |
19,732.75 | 19,480.00 | 19,557.65 | -0.90 | 95.70 | AVERAGE VOLUME
|
19007.13 | 18259.06 | 17975.54 | 18296.41 | 89.19 | 90.46 | 11-Aug-22 19679.60 -89.9 (-0.45%) 12-Aug-22 19543.25 -136.35 (-0.69%) 16-Aug-22 19682.95 139.7 (0.71%) 17-Aug-22 19735.30 52.35 (0.27%) 18-Aug-22 19557.65 -177.65 (-0.9%) |
DELIVERY AVERAGES
|
21,708.80 | 17,761.80 | 19561.50 | ||||||||||||
Coal IndiaACTIONS
|
222.65 | 220.60 | 221.75 | 0.14 | 93.82 | AVERAGE VOLUME
|
204.30 | 196.90 | 184.33 | 177.07 | 11.97 | 8.36 | 11-Aug-22 218.60 -1.25 (-0.57%) 12-Aug-22 221.65 3.05 (1.4%) 16-Aug-22 222.90 1.25 (0.56%) 17-Aug-22 221.45 -1.45 (-0.65%) 18-Aug-22 221.75 0.3 (0.14%) |
DELIVERY AVERAGES
|
243.55 | 199.35 | 221.63 | ||||||||||||
COFORGE LTD.ACTIONS
|
3,920.00 | 3,803.30 | 3,900.60 | 0.15 | 89.98 | AVERAGE VOLUME
|
3713.72 | 3629.91 | 4120.45 | 4453.89 | 54.55 | 10.77 | 11-Aug-22 3857.10 34.45 (0.9%) 12-Aug-22 3792.50 -64.6 (-1.67%) 16-Aug-22 3826.60 34.1 (0.9%) 17-Aug-22 3894.70 68.1 (1.78%) 18-Aug-22 3900.60 5.9 (0.15%) |
DELIVERY AVERAGES
|
4,284.15 | 3,505.25 | 3865.17 | ||||||||||||
PNBACTIONS
|
34.70 | 34.05 | 34.15 | -0.87 | 89.23 | AVERAGE VOLUME
|
32.20 | 31.21 | 34.32 | 35.61 | 13.71 | 0.43 | 11-Aug-22 33.40 0.4 (1.21%) 12-Aug-22 33.30 -0.1 (-0.3%) 16-Aug-22 33.55 0.25 (0.75%) 17-Aug-22 34.45 0.9 (2.68%) 18-Aug-22 34.15 -0.3 (-0.87%) |
DELIVERY AVERAGES
|
37.85 | 31.05 | 34.30 | ||||||||||||
Indiamart InterACTIONS
|
4,510.00 | 4,380.00 | 4,434.70 | 1.25 | 88.42 | AVERAGE VOLUME
|
4165.66 | 4118.35 | 4596.38 | 5216.43 | 50.66 | 7.17 | 11-Aug-22 4374.65 -15.1 (-0.34%) 12-Aug-22 4272.00 -102.65 (-2.35%) 16-Aug-22 4381.95 109.95 (2.57%) 17-Aug-22 4380.15 -1.8 (-0.04%) 18-Aug-22 4434.70 54.55 (1.25%) |
DELIVERY AVERAGES
|
4,818.15 | 3,942.15 | 4457.10 | ||||||||||||
BritanniaACTIONS
|
3,726.95 | 3,681.05 | 3,693.05 | -0.33 | 85.97 | AVERAGE VOLUME
|
3776.93 | 3640.51 | 3476.90 | 3508.30 | 60.97 | 37.03 | 11-Aug-22 3640.30 -7.45 (-0.2%) 12-Aug-22 3659.75 19.45 (0.53%) 16-Aug-22 3690.45 30.7 (0.84%) 17-Aug-22 3705.20 14.75 (0.4%) 18-Aug-22 3693.05 -12.15 (-0.33%) |
DELIVERY AVERAGES
|
4,075.70 | 3,334.70 | 3701.55 | ||||||||||||
United SpiritsACTIONS
|
815.80 | 798.10 | 808.35 | 0.20 | 84.68 | AVERAGE VOLUME
|
807.72 | 791.10 | 834.80 | 855.61 | 64.46 | 11.98 | 11-Aug-22 784.95 8.65 (1.11%) 12-Aug-22 788.25 3.3 (0.42%) 16-Aug-22 811.35 23.1 (2.93%) 17-Aug-22 806.75 -4.6 (-0.57%) 18-Aug-22 808.35 1.6 (0.2%) |
DELIVERY AVERAGES
|
887.40 | 726.10 | 809.48 | ||||||||||||
Interglobe AviACTIONS
|
2,043.55 | 2,003.00 | 2,022.00 | -1.39 | 83.75 | AVERAGE VOLUME
|
1864.34 | 1786.79 | 1864.44 | 1909.61 | - | -12.79 | 11-Aug-22 2019.80 -18.5 (-0.91%) 12-Aug-22 2014.15 -5.65 (-0.28%) 16-Aug-22 2069.15 55 (2.73%) 17-Aug-22 2050.55 -18.6 (-0.9%) 18-Aug-22 2022.00 -28.55 (-1.39%) |
DELIVERY AVERAGES
|
2,255.60 | 1,845.50 | 2026.70 | ||||||||||||
MOTHERSONACTIONS
|
133.00 | 130.35 | 131.45 | -0.57 | 80.67 | AVERAGE VOLUME
|
126.23 | 123.62 | 139.91 | 161.22 | 53.87 | 1.92 | 11-Aug-22 123.90 2.1 (1.72%) 12-Aug-22 122.75 -1.15 (-0.93%) 16-Aug-22 128.55 5.8 (4.73%) 17-Aug-22 132.20 3.65 (2.84%) 18-Aug-22 131.45 -0.75 (-0.57%) |
DELIVERY AVERAGES
|
145.40 | 119.00 | 131.49 | ||||||||||||
IGLACTIONS
|
435.50 | 425.05 | 426.95 | -0.66 | 79.25 | AVERAGE VOLUME
|
373.59 | 366.72 | 376.12 | 404.06 | 20.04 | 4.31 | 11-Aug-22 408.10 28.3 (7.45%) 12-Aug-22 430.35 22.25 (5.45%) 16-Aug-22 438.25 7.9 (1.84%) 17-Aug-22 429.80 -8.45 (-1.93%) 18-Aug-22 426.95 -2.85 (-0.66%) |
DELIVERY AVERAGES
|
472.75 | 386.85 | 429.29 | ||||||||||||
Aditya Birla FACTIONS
|
295.30 | 288.35 | 289.30 | -1.36 | 75.52 | AVERAGE VOLUME
|
269.57 | 258.28 | 275.13 | 275.49 | 71.79 | 10.02 | 11-Aug-22 291.30 14.1 (5.09%) 12-Aug-22 289.90 -1.4 (-0.48%) 16-Aug-22 290.15 0.25 (0.09%) 17-Aug-22 293.30 3.15 (1.09%) 18-Aug-22 289.30 -4 (-1.36%) |
DELIVERY AVERAGES
|
322.60 | 264.00 | 290.61 | ||||||||||||
Bata IndiaACTIONS
|
1,957.40 | 1,917.15 | 1,922.05 | -0.74 | 75.03 | AVERAGE VOLUME
|
1867.17 | 1800.26 | 1861.65 | 1886.76 | 84.75 | 13.62 | 11-Aug-22 1914.00 32.8 (1.74%) 12-Aug-22 1911.70 -2.3 (-0.12%) 16-Aug-22 1971.25 59.55 (3.12%) 17-Aug-22 1936.45 -34.8 (-1.77%) 18-Aug-22 1922.05 -14.4 (-0.74%) |
DELIVERY AVERAGES
|
2,130.05 | 1,742.85 | 1932.34 | ||||||||||||
Ramco CementsACTIONS
|
776.40 | 745.00 | 774.05 | 1.69 | 73.38 | AVERAGE VOLUME
|
704.59 | 668.18 | 748.99 | 813.45 | 21.88 | 2.8 | 11-Aug-22 749.10 -6.15 (-0.81%) 12-Aug-22 749.90 0.8 (0.11%) 16-Aug-22 758.05 8.15 (1.09%) 17-Aug-22 761.20 3.15 (0.42%) 18-Aug-22 774.05 12.85 (1.69%) |
DELIVERY AVERAGES
|
837.30 | 685.10 | 765.67 | ||||||||||||
BoschACTIONS
|
17,947.40 | 17,570.00 | 17,605.20 | -1.96 | 73.86 | AVERAGE VOLUME
|
16873.64 | 15860.83 | 15287.66 | 15741.81 | 40.2 | 4.86 | 11-Aug-22 17427.85 193.55 (1.12%) 12-Aug-22 17260.95 -166.9 (-0.96%) 16-Aug-22 18044.25 783.3 (4.54%) 17-Aug-22 17957.10 -87.15 (-0.48%) 18-Aug-22 17605.20 -351.9 (-1.96%) |
DELIVERY AVERAGES
|
19,752.80 | 16,161.40 | 17672.57 | ||||||||||||
Chola Invest.ACTIONS
|
793.70 | 777.30 | 781.70 | -1.04 | 70.57 | AVERAGE VOLUME
|
704.09 | 677.27 | 675.37 | 649.56 | 26.92 | 6.72 | 11-Aug-22 777.55 5.7 (0.74%) 12-Aug-22 783.70 6.15 (0.79%) 16-Aug-22 788.50 4.8 (0.61%) 17-Aug-22 789.90 1.4 (0.18%) 18-Aug-22 781.70 -8.2 (-1.04%) |
DELIVERY AVERAGES
|
868.85 | 710.95 | 782.72 | ||||||||||||
CumminsACTIONS
|
1,268.70 | 1,224.15 | 1,247.05 | 0.02 | 68.73 | AVERAGE VOLUME
|
1176.26 | 1107.27 | 1040.63 | 1011.19 | 40.73 | 7.12 | 11-Aug-22 1237.60 70.35 (6.03%) 12-Aug-22 1249.75 12.15 (0.98%) 16-Aug-22 1261.85 12.1 (0.97%) 17-Aug-22 1246.75 -15.1 (-1.2%) 18-Aug-22 1247.05 0.3 (0.02%) |
DELIVERY AVERAGES
|
1,371.40 | 1,122.10 | 1249.21 | ||||||||||||
Granules IndiaACTIONS
|
330.70 | 324.10 | 325.45 | -0.46 | 68.59 | AVERAGE VOLUME
|
304.20 | 287.03 | 291.96 | 298.90 | 19.18 | 3.19 | 11-Aug-22 306.50 4.75 (1.57%) 12-Aug-22 310.65 4.15 (1.35%) 16-Aug-22 316.25 5.6 (1.8%) 17-Aug-22 326.95 10.7 (3.38%) 18-Aug-22 325.45 -1.5 (-0.46%) |
DELIVERY AVERAGES
|
359.60 | 294.30 | 326.74 | ||||||||||||
United BrewerieACTIONS
|
1,706.45 | 1,637.85 | 1,702.30 | 3.30 | 67.28 | AVERAGE VOLUME
![]() |
1637.02 | 1574.86 | 1535.48 | 1551.23 | 90.79 | 11.45 | 11-Aug-22 1635.05 -4.6 (-0.28%) 12-Aug-22 1644.30 9.25 (0.57%) 16-Aug-22 1660.95 16.65 (1.01%) 17-Aug-22 1647.90 -13.05 (-0.79%) 18-Aug-22 1702.30 54.4 (3.3%) |
DELIVERY AVERAGES
|
1,812.65 | 1,483.15 | 1680.96 | ||||||||||||
BirlasoftACTIONS
|
338.85 | 332.60 | 334.50 | -1.33 | 67.06 | AVERAGE VOLUME
|
335.20 | 341.56 | 404.79 | 424.92 | 30.55 | 5.89 | 11-Aug-22 343.10 7.1 (2.11%) 12-Aug-22 340.55 -2.55 (-0.74%) 16-Aug-22 335.90 -4.65 (-1.37%) 17-Aug-22 339.00 3.1 (0.92%) 18-Aug-22 334.50 -4.5 (-1.33%) |
DELIVERY AVERAGES
|
372.90 | 305.10 | 335.09 | ||||||||||||
Gujarat GasACTIONS
|
499.90 | 489.00 | 491.40 | -0.91 | 65.27 | AVERAGE VOLUME
|
457.29 | 448.91 | 532.54 | 561.78 | 28.27 | 6.04 | 11-Aug-22 464.55 9.8 (2.16%) 12-Aug-22 480.25 15.7 (3.38%) 16-Aug-22 483.15 2.9 (0.6%) 17-Aug-22 495.90 12.75 (2.64%) 18-Aug-22 491.40 -4.5 (-0.91%) |
DELIVERY AVERAGES
|
545.45 | 446.35 | 492.83 | ||||||||||||
SiemensACTIONS
|
2,919.50 | 2,864.10 | 2,878.05 | -0.63 | 64.49 | AVERAGE VOLUME
|
2727.28 | 2587.75 | 2431.07 | 2402.95 | 86.07 | 9.91 | 11-Aug-22 2838.15 30.35 (1.08%) 12-Aug-22 2845.30 7.15 (0.25%) 16-Aug-22 2915.40 70.1 (2.46%) 17-Aug-22 2896.20 -19.2 (-0.66%) 18-Aug-22 2878.05 -18.15 (-0.63%) |
DELIVERY AVERAGES
|
3,185.80 | 2,606.60 | 2886.73 | ||||||||||||
Vodafone IdeaACTIONS
|
9.10 | 8.90 | 8.90 | -1.11 | 64.80 | AVERAGE VOLUME
|
8.79 | 8.73 | 9.72 | 10.48 | - | -0.86 | 11-Aug-22 8.65 0.05 (0.58%) 12-Aug-22 8.70 0.05 (0.58%) 16-Aug-22 8.85 0.15 (1.72%) 17-Aug-22 9.00 0.15 (1.69%) 18-Aug-22 8.90 -0.1 (-1.11%) |
DELIVERY AVERAGES
|
9.90 | 8.10 | 8.97 | ||||||||||||
J. K. CementNEWS
ACTIONS
|
2,749.00 | 2,675.00 | 2,739.90 | 1.50 | 63.25 | AVERAGE VOLUME
|
2423.50 | 2295.28 | 2582.65 | 2796.80 | 33.57 | 4.98 | 11-Aug-22 2642.85 38.85 (1.49%) 12-Aug-22 2647.85 5 (0.19%) 16-Aug-22 2652.80 4.95 (0.19%) 17-Aug-22 2699.35 46.55 (1.75%) 18-Aug-22 2739.90 40.55 (1.5%) |
DELIVERY AVERAGES
|
2,969.25 | 2,429.45 | 2714.42 | ||||||||||||
AU Small FinancACTIONS
|
647.15 | 639.25 | 645.35 | -0.14 | 63.23 | AVERAGE VOLUME
|
600.12 | 601.99 | 628.69 | 614.70 | 35.91 | 5.68 | 11-Aug-22 644.35 -0.8 (-0.12%) 12-Aug-22 631.15 -13.2 (-2.05%) 16-Aug-22 639.85 8.7 (1.38%) 17-Aug-22 646.25 6.4 (1%) 18-Aug-22 645.35 -0.9 (-0.14%) |
DELIVERY AVERAGES
|
710.85 | 581.65 | 643.11 | ||||||||||||
MCX IndiaACTIONS
|
1,352.85 | 1,320.05 | 1,346.10 | 1.32 | 61.95 | AVERAGE VOLUME
|
1342.37 | 1312.28 | 1361.39 | 1446.27 | 58.1 | 4.41 | 11-Aug-22 1314.60 34.7 (2.71%) 12-Aug-22 1318.85 4.25 (0.32%) 16-Aug-22 1313.30 -5.55 (-0.42%) 17-Aug-22 1328.50 15.2 (1.16%) 18-Aug-22 1346.10 17.6 (1.32%) |
DELIVERY AVERAGES
|
1,461.35 | 1,195.65 | 1339.23 | ||||||||||||
Page IndustriesACTIONS
|
50,172.45 | 49,067.40 | 50,041.90 | 1.11 | 61.68 | AVERAGE VOLUME
|
46500.98 | 44097.50 | 43170.26 | 42319.30 | 76.19 | 51.27 | 11-Aug-22 49011.10 623.7 (1.29%) 12-Aug-22 49137.35 126.25 (0.26%) 16-Aug-22 49678.85 541.5 (1.1%) 17-Aug-22 49491.20 -187.65 (-0.38%) 18-Aug-22 50041.90 550.7 (1.11%) |
DELIVERY AVERAGES
|
54,374.30 | 44,488.10 | 49755.69 | ||||||||||||
Balkrishna IndACTIONS
|
2,234.00 | 2,197.55 | 2,216.45 | 0.07 | 62.01 | AVERAGE VOLUME
|
2269.47 | 2220.06 | 2159.21 | 2191.45 | 30.62 | 6.19 | 11-Aug-22 2168.85 4.95 (0.23%) 12-Aug-22 2182.80 13.95 (0.64%) 16-Aug-22 2206.45 23.65 (1.08%) 17-Aug-22 2214.85 8.4 (0.38%) 18-Aug-22 2216.45 1.6 (0.07%) |
DELIVERY AVERAGES
|
2,436.30 | 1,993.40 | 2216.08 | ||||||||||||
LupinACTIONS
|
692.00 | 678.35 | 688.80 | 0.12 | 61.19 | AVERAGE VOLUME
|
651.09 | 638.13 | 720.68 | 768.10 | - | 1.74 | 11-Aug-22 690.25 20.4 (3.05%) 12-Aug-22 682.85 -7.4 (-1.07%) 16-Aug-22 683.55 0.7 (0.1%) 17-Aug-22 687.95 4.4 (0.64%) 18-Aug-22 688.80 0.85 (0.12%) |
DELIVERY AVERAGES
|
756.70 | 619.20 | 686.96 | ||||||||||||
Shree CementsACTIONS
|
21,672.35 | 21,202.55 | 21,622.50 | 0.94 | 58.75 | AVERAGE VOLUME
|
20588.26 | 19952.36 | 22693.41 | 23786.33 | 38.42 | 4.52 | 11-Aug-22 21192.95 88.05 (0.42%) 12-Aug-22 21152.20 -40.75 (-0.19%) 16-Aug-22 21440.55 288.35 (1.36%) 17-Aug-22 21420.95 -19.6 (-0.09%) 18-Aug-22 21622.50 201.55 (0.94%) |
DELIVERY AVERAGES
|
23,563.00 | 19,278.90 | 21468.89 | ||||||||||||
Mahanagar GasACTIONS
|
920.00 | 886.00 | 891.75 | -1.58 | 59.05 | AVERAGE VOLUME
|
799.83 | 779.20 | 784.89 | 819.65 | 15.24 | 2.45 | 11-Aug-22 860.35 48.05 (5.92%) 12-Aug-22 889.75 29.4 (3.42%) 16-Aug-22 921.65 31.9 (3.59%) 17-Aug-22 906.10 -15.55 (-1.69%) 18-Aug-22 891.75 -14.35 (-1.58%) |
DELIVERY AVERAGES
|
996.70 |