મેટ્રિક્સ
 
 
Moneycontrol.com >> બજારના આંકડાઓ -
  તમે અહિં છો  :  બજાર   બજારના અન્ય આકડાઓ   સૌથી અઘિક વધનારા
માં માટે
ચિન્હ એકસપાયરી તારીખ છલ્લો ભાવ ફેરફાર ફેરફાર (%) ઉંચા નીચો એવરેજ
ભાવ
વોલ્યુમ શેર
કોન્ટ્રેક્સ
મૂલ્ય
((રૂ.લાખમાં))
ખૂલ્યા વ્યાજ ખૂલ્યા વ્યાજ ફેરફાર
HDIL 28-Mar-18 66.10 6.05 10.07% 66.10
66.10
66.10 18,000
5
11.90 18,000 18,000
0.00%
GMRINFRA 22-Feb-18 24.30 1.80 8.00% 24.60
22.75
24.07 65,340,000
6,534
15.00 44,865,000 38,700,000
627.74%
TORNTPOWER 28-Mar-18 297.45 21.55 7.81% 297.45
297.45
297.45 3,000
0
8.92 3,000 3,000
0.00%
GMRINFRA 25-Jan-18 24.15 1.65 7.33% 24.45
22.45
23.79 379,935,000
37,994
90.00 294,165,000 14,940,000
5.35%
SYNDIBANK 25-Jan-18 80.00 5.15 6.88% 80.45
73.45
77.42 30,798,000
15,399
23.00 26,181,000 -1,980,000
-7.03%
SYNDIBANK 22-Feb-18 80.45 5.15 6.84% 81.00
73.95
77.45 1,278,000
639
989.81 1,134,000 162,000
16.67%
PNB 25-Jan-18 175.60 10.05 6.07% 176.90
162.80
170.21 58,692,000
234,768
99.00 48,072,000 -3,168,000
-6.18%
JPASSOCIAT 25-Jan-18 22.75 1.30 6.06% 22.95
19.75
21.62 30,294,000
3,787
6.00 198,424,000 -5,168,000
-2.54%
PNB 22-Feb-18 176.35 9.95 5.98% 177.50
163.85
170.69 4,008,000
16,032
6.00 2,964,000 -68,000
-2.24%
KTKBANK 25-Jan-18 162.85 9.15 5.95% 164.20
150.65
159.61 26,174,400
13,087
41.00 29,225,800 980,400
3.47%
KTKBANK 22-Feb-18 163.65 9.15 5.92% 164.90
151.50
161.15 1,930,400
965
3.00 1,599,800 418,000
35.37%
GMRINFRA 28-Mar-18 24.45 1.30 5.62% 24.50
22.90
24.08 450,000
45
108.36 720,000 270,000
60.00%
ORIENTBANK 25-Jan-18 123.85 6.50 5.54% 124.45
115.40
120.07 16,716,000
16,716
20.00 16,410,000 -2,154,000
-11.60%
ORIENTBANK 22-Feb-18 124.35 6.50 5.52% 125.00
116.20
121.32 1,050,000
1,050
1.00 2,058,000 312,000
17.87%
BANKINDIA 28-Mar-18 166.50 8.45 5.35% 166.50
160.05
163.54 30,000
30
49.06 30,000 6,000
25.00%
ADANIENT 22-Feb-18 205.75 10.30 5.27% 206.20
189.50
199.64 1,548,000
3,096
3.00 752,000 68,000
9.94%
ADANIENT 25-Jan-18 204.75 10.05 5.16% 205.50
188.25
199.06 43,236,000
86,472
86.00 24,592,000 396,000
1.64%
BANKBARODA 25-Jan-18 165.40 7.90 5.02% 165.80
154.75
161.35 41,996,000
167,984
67.00 57,388,000 -4,436,000
-7.18%
BANKBARODA 22-Feb-18 166.15 7.90 4.99% 166.50
155.60
162.16 2,952,000
11,808
4.00 3,624,000 388,000
11.99%
BANKBARODA 28-Mar-18 167.00 7.85 4.93% 167.00
157.00
160.66 24,000
96
38.56 88,000 -4,000
-4.35%
DISHTV 22-Feb-18 76.10 3.55 4.89% 76.20
73.00
75.19 231,000
58
173.69 2,338,000 -21,000
-0.89%
JPASSOCIAT 22-Feb-18 22.65 1.05 4.86% 22.65
20.50
20.95 5,644,000
706
1.00 10,302,000 5,202,000
102.00%
BANKINDIA 25-Jan-18 165.25 7.65 4.85% 165.85
155.30
161.31 28,368,000
28,368
45.00 20,832,000 -1,770,000
-7.83%
ALBK 25-Jan-18 72.15 3.30 4.79% 72.40
67.50
70.16 15,550,000
7,775
10.00 17,590,000 -850,000
-4.61%
VGUARD 22-Feb-18 244.45 11.15 4.78% 245.95
223.85
240.30 117,000
0
281.15 93,000 18,000
24.00%
ALBK 22-Feb-18 72.55 3.30 4.77% 72.65
68.50
70.91 1,030,000
515
730.37 1,240,000 320,000
34.78%
BANKINDIA 22-Feb-18 166.20 7.55 4.76% 166.50
156.50
161.71 1,428,000
1,428
2.00 1,362,000 126,000
10.19%
INDIANB 25-Jan-18 387.60 17.15 4.63% 388.90
365.10
380.27 5,684,000
0
21.00 4,824,000 142,000
3.03%
VGUARD 25-Jan-18 243.85 10.75 4.61% 245.20
227.95
239.83 5,895,000
0
14.00 3,297,000 -600,000
-15.40%
CANBK 22-Feb-18 357.05 15.65 4.58% 357.80
337.75
348.57 968,000
314
3.00 657,600 139,200
26.85%
DISHTV 25-Jan-18 75.55 3.30 4.57% 76.00
72.65
74.57 5,173,000
1,293
3.00 42,798,000 -1,799,000
-4.03%
CANBK 25-Jan-18 355.15 15.35 4.52% 356.50
336.00
347.25 14,811,200
4,803
51.00 12,931,200 -772,800
-5.64%
UBL 22-Feb-18 1,138.20 48.90 4.49% 1,142.00
1,064.65
1121.72 38,500
154
431.86 39,900 9,800
32.56%
RCOM 22-Feb-18 33.00 1.40 4.43% 33.15
30.90
31.95 1,176,000
588
375.73 4,620,000 140,000
3.13%
UBL 25-Jan-18 1,131.95 45.10 4.15% 1,139.80
1,056.20
1106.90 1,544,900
6,180
17.00 1,736,700 -15,400
-0.88%
INDIANB 22-Feb-18 388.70 15.15 4.06% 389.85
367.25
380.87 170,000
0
647.48 194,000 24,000
14.12%
DRREDDY 28-Mar-18 2,548.65 98.80 4.03% 2,548.65
2,548.65
2548.65 250
2
6.37 750 250
50.00%
KTKBANK 28-Mar-18 161.50 6.20 3.99% 161.50
161.50
159.37 7,600
4
12.11 129,200 -7,600
-5.56%
AXISBANK 22-Feb-18 588.80 22.45 3.96% 591.65
563.75
578.82 1,562,400
1,250
9.00 1,872,000 716,400
61.99%
JETAIRWAYS 25-Jan-18 825.50 31.20 3.93% 832.90
778.00
808.16 2,383,200
0
19.00 5,722,800 -82,800
-1.43%
AXISBANK 25-Jan-18 586.10 22.15 3.93% 589.65
561.30
575.52 25,371,600
20,297
146.00 50,419,200 1,971,600
4.07%
PNB 28-Mar-18 174.90 6.55 3.89% 174.90
173.95
172.86 12,000
48
20.74 32,000 -4,000
-11.11%
AXISBANK 28-Mar-18 589.85 21.90 3.86% 594.00
566.45
581.30 21,600
17
125.56 67,200 19,200
40.00%
TORNTPOWER 22-Feb-18 292.95 10.50 3.72% 293.50
278.55
287.19 177,000
0
508.33 198,000 9,000
4.76%
ANDHRABANK 22-Feb-18 57.55 2.05 3.69% 57.70
54.80
56.33 1,870,000
468
1.00 1,900,000 650,000
52.00%
RCOM 25-Jan-18 32.50 1.15 3.67% 33.15
30.40
31.80 42,336,000
21,168
13.00 73,836,000 2,324,000
3.25%
SBIN 25-Jan-18 307.55 10.80 3.64% 308.50
292.90
302.13 82,662,000
66,130
249.00 90,129,000 -2,436,000
-2.63%
ANDHRABANK 25-Jan-18 57.20 2.00 3.62% 57.45
54.10
56.01 15,810,000
3,953
8.00 22,820,000 -1,000,000
-4.20%
SBIN 22-Feb-18 308.95 10.50 3.52% 309.75
294.55
303.57 6,696,000
5,357
20.00 5,349,000 294,000
5.82%
UNIONBANK 25-Jan-18 141.05 4.55 3.33% 141.45
135.15
139.03 15,720,000
15,720
21.00 27,088,000 -688,000
-2.48%
JETAIRWAYS 22-Feb-18 826.45 26.45 3.31% 830.90
784.35
810.03 73,200
0
592.94 165,600 -19,200
-10.39%
TORNTPOWER 25-Jan-18 291.35 9.25 3.28% 292.40
274.60
284.76 5,295,000
0
15.00 5,448,000 -504,000
-8.47%
WOCKPHARMA 25-Jan-18 933.70 29.15 3.22% 944.00
850.00
901.40 1,521,900
0
13.00 3,150,000 -117,900
-3.61%
SBIN 28-Mar-18 309.90 9.65 3.21% 311.00
296.00
304.83 213,000
170
649.29 513,000 -21,000
-3.93%
RPOWER 22-Feb-18 53.20 1.65 3.20% 53.10
49.00
51.82 806,000
202
417.67 3,926,000 91,000
2.37%
BIOCON 25-Jan-18 551.85 16.85 3.15% 554.00
525.10
543.66 7,446,600
14,893
40.00 6,409,800 -257,400
-3.86%
BIOCON 22-Feb-18 551.95 16.70 3.12% 553.60
526.00
543.16 703,800
1,408
3.00 1,337,400 106,200
8.63%
WOCKPHARMA 22-Feb-18 936.15 27.55 3.03% 940.00
871.60
923.13 37,800
0
348.94 92,700 3,600
4.04%
JSWENERGY 25-Jan-18 94.55 2.75 3.00% 95.35
89.50
92.90 18,615,000
4,654
17.00 45,900,000 -3,366,000
-6.83%
UNIONBANK 22-Feb-18 141.80 4.10 2.98% 142.15
136.05
139.79 2,004,000
2,004
2.00 2,476,000 852,000
52.46%
ICICIBANK 22-Feb-18 343.60 9.85 2.95% 344.70
334.75
339.76 7,865,000
31,460
26.00 7,573,500 2,736,250
56.57%
ICICIBANK 25-Jan-18 342.60 9.70 2.91% 343.55
333.50
338.70 76,648,000
306,592
259.00 85,701,000 4,719,000
5.83%
RPOWER 25-Jan-18 52.75 1.45 2.83% 53.55
48.50
51.18 20,293,000
5,073
10.00 55,133,000 -2,015,000
-3.53%
IDFC 25-Jan-18 61.85 1.70 2.83% 62.00
59.55
61.16 48,232,800
24,116
29.00 175,916,400 1,557,600
0.89%
ADANIPORTS 28-Mar-18 436.70 12.00 2.83% 0.00
0.00
436.70 5,000
5
21.84 20,000 5,000
33.33%
PVR 28-Mar-18 1,490.00 40.00 2.76% 1,490.00
1,490.00
1490.00 400
0
5.96 800 400
100.00%
AUROPHARMA 28-Mar-18 667.00 17.80 2.74% 668.80
650.00
661.71 18,400
74
121.75 65,600 8,800
15.49%
IDFC 22-Feb-18 62.20 1.65 2.73% 62.30
60.00
61.56 8,052,000
4,026
4.00 16,341,600 3,418,800
26.46%
SAIL 22-Feb-18 97.10 2.55 2.70% 97.30
92.00
95.34 5,796,000
1,449
5.00 9,672,000 1,632,000
20.30%
BHARATFORG 25-Jan-18 734.85 19.20 2.68% 737.30
700.05
724.19 3,026,400
2,522
21.00 6,910,800 -130,800
-1.86%
EQUITAS 28-Mar-18 152.80 3.95 2.65% 152.80
152.80
152.80 3,200
0
4.89 6,400 3,200
100.00%
AUROPHARMA 25-Jan-18 659.80 17.05 2.65% 663.80
634.55
652.26 6,682,400
26,730
43.00 23,423,200 -1,021,600
-4.18%
PVR 25-Jan-18 1,479.00 37.95 2.63% 1,484.20
1,420.25
1458.17 355,200
0
5.00 520,800 1,600
0.31%
SAIL 25-Jan-18 96.60 2.45 2.60% 96.95
91.40
94.79 63,540,000
15,885
60.00 70,152,000 -3,300,000
-4.49%
NCC 25-Jan-18 130.30 3.30 2.60% 130.75
121.55
126.45 28,448,000
0
35.00 30,184,000 -1,488,000
-4.70%
HINDZINC 25-Jan-18 324.40 8.15 2.58% 325.00
312.00
319.91 5,436,800
2,718
17.00 7,177,600 -67,200
-0.93%
AUROPHARMA 22-Feb-18 662.90 16.60 2.57% 666.90
638.25
657.28 1,039,200
4,157
6.00 1,524,000 210,400
16.02%
ICICIBANK 28-Mar-18 345.15 8.55 2.54% 345.25
336.60
340.85 151,250
605
515.54 277,750 90,750
48.53%
IDBI 25-Jan-18 61.15 1.50 2.51% 61.45
58.45
60.07 13,820,000
3,455
8.00 28,400,000 280,000
1.00%
INFY 22-Feb-18 1,152.80 28.00 2.49% 1,160.00
1,126.50
1150.70 1,572,000
12,576
18.00 3,245,400 670,200
26.03%
FORTIS 22-Feb-18 144.70 3.50 2.48% 147.45
145.25
144.48 1,869,000
0
2.00 2,156,000 1,718,500
392.80%
INFY 25-Jan-18 1,147.45 27.65 2.47% 1,156.30
1,119.80
1146.03 17,294,400
138,355
198.00 30,476,400 -493,800
-1.59%
YESBANK 25-Jan-18 342.85 8.20 2.45% 343.90
331.40
338.03 21,308,000
42,616
72.00 49,719,250 656,250
1.34%
YESBANK 28-Mar-18 346.00 8.15 2.41% 346.00
337.20
340.66 17,500
35
59.62 70,000 0
0.00%
YESBANK 22-Feb-18 344.30 8.10 2.41% 345.30
333.00
339.30 2,619,750
5,240
8.00 2,273,250 617,750
37.32%
BHARATFORG 22-Feb-18 736.80 17.30 2.40% 739.00
702.65
724.98 207,600
173
1.00 201,600 66,000
48.67%
NCC 22-Feb-18 131.00 3.05 2.38% 131.30
123.45
127.11 1,872,000
0
2.00 1,936,000 576,000
42.35%
HINDZINC 22-Feb-18 325.40 7.50 2.36% 325.75
312.80
320.90 160,000
80
513.44 329,600 -28,800
-8.04%
INFY 28-Mar-18 1,155.85 26.55 2.35% 1,161.35
1,138.00
1154.48 24,600
197
284.00 60,000 12,600
26.58%
PVR 22-Feb-18 1,483.40 33.95 2.34% 1,486.80
1,448.55
1467.43 8,000
0
117.39 18,000 2,000
12.50%
SYNDIBANK 28-Mar-18 80.85 1.85 2.34% 80.85
80.85
80.85 9,000
5
7.28 72,000 0
0.00%
ADANIPORTS 22-Feb-18 435.60 9.95 2.34% 437.70
424.80
433.94 545,000
545
2.00 515,000 97,500
23.35%
PEL 22-Feb-18 2,879.55 64.85 2.30% 2,891.90
2,818.60
2864.99 16,800
0
481.32 48,300 3,000
6.62%
IFCI 25-Jan-18 31.85 0.70 2.25% 32.00
30.15
31.13 15,576,000
1,731
4.00 82,148,000 -4,620,000
-5.32%
IDBI 22-Feb-18 61.45 1.35 2.25% 61.75
59.00
60.48 1,330,000
333
804.38 2,920,000 460,000
18.70%
ADANIPORTS 25-Jan-18 433.75 9.20 2.17% 436.00
422.60
431.42 23,045,000
23,045
99.00 16,862,500 -825,000
-4.66%
FORTIS 25-Jan-18 143.90 3.05 2.17% 146.65
139.20
143.78 4,858,000
0
6.00 46,686,500 -2,079,000
-4.26%
JISLJALEQS 22-Feb-18 142.50 2.95 2.11% 142.50
135.25
140.81 333,000
83
468.90 1,377,000 99,000
7.75%
GSFC 25-Jan-18 159.20 3.25 2.08% 159.80
151.55
156.77 10,323,000
0
16.00 21,919,500 -499,500
-2.23%
IFCI 22-Feb-18 31.90 0.65 2.08% 32.05
30.55
31.54 1,870,000
208
589.80 6,688,000 1,298,000
24.08%
SIEMENS 25-Jan-18 1,310.70 26.50 2.06% 1,318.60
1,257.95
1288.36 724,500
2,898
9.00 795,500 -60,000
-7.01%
IRB 25-Jan-18 247.55 5.00 2.06% 248.40
237.55
242.86 5,520,000
5,520
13.00 15,565,000 -737,500
-4.52%
GSFC 22-Feb-18 160.20 3.20 2.04% 160.55
152.60
157.49 918,000
0
1.00 1,597,500 378,000
31.00%
PCJEWELLER 22-Feb-18 593.45 11.85 2.04% 597.00
571.75
583.61 381,000
127
2.00 1,068,000 33,000
3.19%
JISLJALEQS 25-Jan-18 141.55 2.80 2.02% 142.40
132.35
138.31 10,017,000
2,504
13.00 46,368,000 -1,566,000
-3.27%
PEL 25-Jan-18 2,857.65 56.20 2.01% 2,872.00
2,783.00
2840.55 483,900
0
13.00 1,602,600 -14,100
-0.87%
HINDPETRO 25-Jan-18 418.90 8.05 1.96% 420.25
407.05
414.42 8,215,200
16,430
34.00 25,138,575 40,950
0.16%
LT 25-Jan-18 1,351.45 25.30 1.91% 1,355.00
1,299.15
1336.91 5,614,500
22,458
75.00 14,323,500 -65,250
-0.45%
LT 22-Feb-18 1,356.90 25.40 1.91% 1,360.00
1,326.50
1337.29 947,250
3,789
12.00 1,062,000 369,750
53.41%
SIEMENS 22-Feb-18 1,315.85 24.60 1.91% 1,324.05
1,272.80
1303.30 86,000
344
1.00 105,500 57,500
119.79%
DLF 25-Jan-18 263.05 4.90 1.90% 263.85
250.55
258.33 52,305,000
26,153
135.00 49,840,000 -1,285,000
-2.51%
DLF 22-Feb-18 264.40 4.90 1.89% 265.00
252.50
260.26 2,685,000
1,343
6.00 2,660,000 975,000
57.86%
DALMIABHA 22-Feb-18 3,194.10 59.10 1.89% 3,209.95
3,115.05
3154.87 7,200
0
227.15 5,700 -1,500
-20.83%
TATASTEEL 28-Mar-18 783.30 14.40 1.87% 783.30
773.80
775.50 161,000
322
1.00 211,000 150,000
245.90%
NHPC 22-Feb-18 30.15 0.55 1.86% 30.25
28.95
29.96 4,617,000
385
1.00 10,260,000 1,350,000
15.15%
PCJEWELLER 25-Jan-18 589.90 10.70 1.85% 592.65
568.45
581.30 13,518,000
4,506
78.00 16,216,500 496,500
3.16%
CGPOWER 25-Jan-18 97.00 1.75 1.84% 97.25
92.70
95.82 16,380,000
16,380
15.00 23,724,000 -2,364,000
-9.06%
ASHOKLEY 22-Feb-18 125.55 2.20 1.78% 125.70
120.65
124.12 3,514,000
319
4.00 6,545,000 784,000
13.61%
GRASIM 28-Mar-18 1,258.95 22.05 1.78% 1,258.95
1,236.85
1245.26 2,250
3
28.02 8,250 2,250
37.50%
BRITANNIA 22-Feb-18 4,781.45 83.55 1.78% 4,781.45
4,697.25
4744.65 3,600
0
170.81 12,400 -200
-1.59%
RNAVAL 22-Feb-18 54.90 0.95 1.76% 55.50
51.80
53.86 1,116,000
0
601.08 2,250,000 747,000
49.70%
UPL 25-Jan-18 782.10 13.45 1.75% 783.95
755.05
773.49 4,280,400
4,280
33.00 12,433,200 -230,400
-1.82%
VEDL 28-Mar-18 334.70 5.75 1.75% 335.80
321.50
332.31 66,500
67
220.99 161,000 29,750
22.67%
IDBI 28-Mar-18 61.90 1.05 1.73% 61.90
60.35
61.12 20,000
5
12.22 110,000 10,000
10.00%
ASHOKLEY 25-Jan-18 124.95 2.10 1.71% 125.25
120.00
123.62 27,944,000
2,540
34.00 48,776,000 -441,000
-0.90%
UPL 22-Feb-18 785.70 13.20 1.71% 787.50
759.25
776.44 218,400
218
1.00 348,000 37,200
11.97%
IRB 22-Feb-18 247.10 4.10 1.69% 248.60
238.05
243.72 1,357,500
1,358
3.00 1,262,500 762,500
152.50%
RNAVAL 25-Jan-18 54.50 0.90 1.68% 55.30
51.35
53.60 13,950,000
0
7.00 36,099,000 63,000
0.17%
CGPOWER 22-Feb-18 97.30 1.60 1.67% 97.60
93.50
96.11 1,008,000
1,008
968.79 1,284,000 192,000
17.58%
DALMIABHA 25-Jan-18 3,176.40 51.35 1.64% 3,207.95
3,063.05
3137.81 206,100
0
6.00 660,000 2,100
0.32%
NHPC 25-Jan-18 30.95 0.50 1.64% 31.00
29.70
30.53 20,466,000
1,706
6.00 57,321,000 -648,000
-1.12%
ICICIPRULI 25-Jan-18 420.10 6.60 1.60% 422.00
404.55
414.79 1,784,900
0
7.00 5,050,500 -187,200
-3.57%
INDIGO 25-Jan-18 1,200.30 18.85 1.60% 1,209.70
1,177.00
1197.07 999,600
0
11.00 2,919,600 214,200
7.92%
MOTHERSUMI 22-Feb-18 385.95 6.05 1.59% 386.65
372.45
382.31 147,200
39
562.76 323,200 40,000
14.12%
ENGINERSIN 22-Feb-18 188.40 2.95 1.59% 188.95
170.80
181.39 885,500
0
1.00 1,249,500 360,500
40.55%
BRITANNIA 25-Jan-18 4,751.20 73.65 1.57% 4,757.65
4,640.00
4711.98 234,200
0
11.00 1,146,000 -23,000
-1.97%
LUPIN 28-Mar-18 932.90 14.20 1.55% 936.70
909.00
918.92 6,000
24
55.14 33,000 600
1.85%
ADANIENT 28-Mar-18 198.00 3.00 1.54% 198.00
191.00
194.50 8,000
16
15.56 32,000 4,000
14.29%
ITC 25-Jan-18 266.60 4.00 1.52% 267.20
260.05
264.45 20,700,000
20,700
54.00 100,888,800 -326,400
-0.32%
MOTHERSUMI 25-Jan-18 384.30 5.75 1.52% 385.00
370.50
380.68 2,816,000
751
10.00 11,974,400 -187,200
-1.54%
ENGINERSIN 25-Jan-18 187.55 2.80 1.52% 188.10
171.20
180.62 11,123,000
0
20.00 11,340,000 -1,141,000
-9.14%
INDIGO 22-Feb-18 1,206.80 17.70 1.49% 1,215.00
1,195.00
1207.35 8,400
0
101.42 54,000 1,800
3.45%
GRASIM 22-Feb-18 1,253.40 18.30 1.48% 1,262.85
1,216.85
1240.08 85,500
114
1.00 120,000 11,250
10.34%
HINDPETRO 22-Feb-18 414.60 6.05 1.48% 415.50
403.70
411.90 555,975
1,112
2.00 1,431,675 126,000
9.65%
APOLLOTYRE 22-Feb-18 275.95 4.00 1.47% 276.30
270.20
273.96 339,000
170
928.72 528,000 48,000
10.00%
SREINFRA 22-Feb-18 103.65 1.50 1.47% 104.00
100.10
102.42 375,000
0
384.08 665,000 190,000
40.00%
HDIL 22-Feb-18 65.65 0.95 1.47% 66.45
63.40
65.11 5,913,000
1,478
3.00 4,563,000 3,501,000
329.66%
RAYMOND 25-Jan-18 1,113.20 16.10 1.47% 1,117.00
1,070.70
1099.08 1,859,200
0
20.00 5,131,200 -24,800
-0.48%
ICICIPRULI 22-Feb-18 421.80 6.10 1.47% 423.00
407.00
416.00 111,800
0
465.09 228,800 41,600
22.22%
BHEL 22-Feb-18 100.75 1.45 1.46% 100.95
95.10
98.88 2,842,500
379
2.00 4,635,000 982,500
26.90%
UNIONBANK 28-Mar-18 139.50 2.00 1.45% 139.50
139.50
139.50 4,000
4
5.58 36,000 -4,000
-10.00%
LT 28-Mar-18 1,359.30 19.15 1.43% 1,360.00
1,337.70
1350.17 3,750
15
50.63 48,750 750
1.56%
DIVISLAB 22-Feb-18 1,115.10 15.70 1.43% 1,118.00
1,089.00
1109.84 91,200
365
1.00 130,400 15,200
13.19%
ITC 22-Feb-18 267.95 3.75 1.42% 268.40
261.60
266.07 2,844,000
2,844
7.00 6,448,800 1,221,600
23.37%
VEDL 22-Feb-18 336.20 4.70 1.42% 337.30
323.15
331.04 1,064,000
1,064
3.00 1,618,750 159,250
10.91%
VEDL 25-Jan-18 335.15 4.65 1.41% 336.20
322.00
330.07 31,489,500
31,490
103.00 51,497,250 -1,732,500
-3.25%
DHFL 25-Jan-18 611.10 8.45 1.40% 613.00
590.75
604.19 6,274,500
6,275
37.00 29,851,500 3,000
0.01%
JSWSTEEL 22-Feb-18 286.70 3.95 1.40% 288.20
281.00
285.06 933,000
311
2.00 873,000 60,000
7.38%
MANAPPURAM 25-Jan-18 120.00 1.65 1.39% 120.80
114.35
118.74 17,664,000
0
20.00 34,122,000 -102,000
-0.30%
RELINFRA 25-Jan-18 546.15 7.50 1.39% 554.10
521.45
537.51 13,977,600
27,955
75.00 11,754,600 -215,800
-1.80%
SREINFRA 25-Jan-18 103.05 1.40 1.38% 103.50
99.25
102.08 8,335,000
0
8.00 20,755,000 705,000
3.52%
RELINFRA 22-Feb-18 548.65 7.45 1.38% 556.40
524.10
538.30 960,700
1,921
5.00 1,019,200 404,300
65.75%
BEL 22-Feb-18 176.90 2.40 1.38% 177.50
168.30
173.91 1,737,450
351
3.00 2,935,350 316,800
12.10%
BEL 25-Jan-18 176.20 2.35 1.35% 177.00
167.55
173.57 11,860,200
2,396
20.00 32,135,400 -930,600
-2.81%
MANAPPURAM 22-Feb-18 120.40 1.60 1.35% 120.75
114.80
119.17 852,000
0
1.00 1,608,000 18,000
1.13%
APOLLOTYRE 25-Jan-18 274.80 3.65 1.35% 275.75
269.00
273.07 5,961,000
2,981
16.00 11,154,000 -240,000
-2.11%
RAYMOND 22-Feb-18 1,118.30 14.70 1.33% 1,120.10
1,079.30
1108.12 152,800
0
1.00 192,000 78,400
69.01%
LUPIN 25-Jan-18 920.05 12.05 1.33% 922.50
895.10
912.46 3,140,400
12,562
28.00 13,190,400 -469,800
-3.44%
GRASIM 25-Jan-18 1,247.65 16.30 1.32% 1,254.70
1,210.85
1240.99 1,801,500
2,402
22.00 3,348,000 -54,000
-1.59%
HDIL 25-Jan-18 65.20 0.85 1.32% 66.20
63.00
64.82 40,653,000
10,163
26.00 34,893,000 5,022,000
16.81%
INDIACEM 22-Feb-18 199.65 2.60 1.32% 200.30
190.00
197.39 749,000
375
1.00 2,194,500 227,500
11.57%
IDFCBANK 28-Mar-18 61.50 0.80 1.32% 62.10
61.00
61.59 153,000
0
94.23 522,000 72,000
16.00%
BHEL 25-Jan-18 100.30 1.30 1.31% 100.70
95.75
98.72 35,235,000
4,698
34.00 50,130,000 -1,492,500
-2.89%
VGUARD 28-Mar-18 243.75 3.15 1.31% 243.75
243.75
243.75 3,000
0
7.31 3,000 3,000
0.00%
LUPIN 22-Feb-18 924.85 11.95 1.31% 926.75
900.00
916.23 447,000
1,788
4.00 792,600 162,600
25.81%
TORNTPHARM 22-Feb-18 1,418.00 18.00 1.29% 1,423.65
1,415.70
1419.08 2,000
0
28.38 10,500 2,000
23.53%
TATASTEEL 25-Jan-18 776.95 9.85 1.28% 780.35
758.55
770.09 12,514,000
25,028
96.00 19,676,000 163,000
0.84%
GODREJIND 25-Jan-18 624.40 7.90 1.28% 626.00
610.00
619.68 1,066,500
1,067
6.00 1,926,000 4,500
0.23%
TATACHEM 25-Jan-18 752.55 9.50 1.28% 754.10
720.60
739.24 4,902,000
4,902
36.00 9,921,000 -132,000
-1.31%
INDIACEM 25-Jan-18 198.35 2.50 1.28% 199.00
189.10
195.13 6,839,000
3,420
13.00 25,441,500 -2,033,500
-7.40%
GODREJIND 22-Feb-18 627.15 7.90 1.28% 627.65
617.20
622.85 73,500
74
457.79 123,000 30,000
32.26%
UJJIVAN 22-Feb-18 405.25 5.10 1.27% 407.00
387.80
399.48 192,000
0
767.00 278,400 -1,600
-0.57%
TVSMOTOR 22-Feb-18 734.80 9.15 1.26% 737.10
713.85
728.18 235,000
235
1.00 368,000 94,000
34.31%
JSWSTEEL 25-Jan-18 285.30 3.55 1.26% 287.00
279.60
283.96 13,014,000
4,338
36.00 54,855,000 -1,824,000
-3.22%
SOUTHBANK 25-Jan-18 32.25 0.40 1.26% 32.40
31.30
31.95 47,424,771
0
15.00 175,249,608 -2,286,729
-1.29%
EICHERMOT 25-Jan-18 28,274.25 350.50 1.26% 28,346.95
27,720.05
28024.65 67,800
542
19.00 243,975 -3,725
-1.50%
SOUTHBANK 22-Feb-18 32.45 0.40 1.25% 32.50
31.50
32.09 3,910,638
0
1.00 10,141,146 2,121,024
26.45%
IDFCBANK 25-Jan-18 60.90 0.75 1.25% 62.10
59.75
61.11 67,581,000
0
41.00 177,210,000 3,636,000
2.09%
RECLTD 28-Mar-18 150.65 1.85 1.24% 150.90
147.50
149.45 480,000
80
717.36 1,860,000 282,000
17.87%
DHFL 22-Feb-18 614.35 7.50 1.24% 615.90
595.15
607.70 796,500
797
4.00 796,500 249,000
45.48%
KSCL 25-Jan-18 520.70 6.35 1.23% 522.45
504.00
514.80 423,000
0
2.00 4,557,000 -126,000
-2.69%
CADILAHC 22-Feb-18 444.20 5.40 1.23% 445.00
428.00
438.82 124,800
0
547.65 224,000 59,200
35.92%
CONCOR 25-Jan-18 1,434.10 17.40 1.23% 1,442.85
1,400.05
1430.09 601,875
963
8.00 1,478,125 4,375
0.30%
TATACHEM 22-Feb-18 756.20 9.05 1.21% 758.25
725.05
746.61 748,500
749
5.00 600,000 294,000
96.08%
CADILAHC 25-Jan-18 441.40 5.25 1.20% 443.00
425.15
436.80 1,208,000
0
5.00 5,507,200 -116,800
-2.08%
TVSMOTOR 25-Jan-18 732.95 8.65 1.19% 734.00
711.50
725.81 3,005,000
3,005
21.00 5,387,000 23,000
0.43%
BANKNIFTY 22-Feb-18 26,331.25 310.00 1.19% 26,357.50
25,902.55
26157.64 250,200
0
65.00 305,520 108,240
54.87%
BANKNIFTY 25-Jan-18 26,289.95 308.60 1.19% 26,313.00
25,912.00
26122.19 3,331,240
0
870.00 2,322,400 106,920
4.83%
VOLTAS 25-Jan-18 631.65 7.35 1.18% 634.70
612.50
628.54 3,158,000
3,158
19.00 2,966,000 126,000
4.44%
L&TFH 28-Mar-18 176.50 2.05 1.18% 176.50
171.50
174.31 22,500
6
39.22 958,500 9,000
0.95%
DIVISLAB 25-Jan-18 1,107.65 12.85 1.17% 1,113.50
1,080.20
1099.90 2,172,000
8,688
23.00 2,677,600 -44,800
-1.65%
ITC 28-Mar-18 268.50 3.10 1.17% 268.50
263.80
266.62 9,600
10
25.60 98,400 -4,800
-4.65%
DABUR 22-Feb-18 361.95 4.15 1.16% 364.40
357.55
360.10 52,500
53
189.05 77,500 12,500
19.23%
UJJIVAN 25-Jan-18 403.25 4.60 1.15% 405.00
385.80
398.67 4,152,000
0
16.00 7,603,200 -219,200
-2.80%
TCS 25-Jan-18 2,873.60 32.45 1.14% 2,914.65
2,851.95
2887.61 3,821,000
30,568
110.00 7,159,500 201,750
2.90%
BANKNIFTY 28-Mar-18 26,367.20 296.20 1.14% 26,380.00
26,005.00
26205.38 4,640
0
1.00 12,760 2,320
22.22%
VOLTAS 22-Feb-18 632.45 7.10 1.14% 635.65
615.80
631.85 131,000
131
827.72 159,000 26,000
19.55%
TATASTEEL 22-Feb-18 779.55 8.70 1.13% 783.15
762.50
773.34 798,000
1,596
6.00 835,000 162,000
24.07%
CONCOR 22-Feb-18 1,430.95 15.95 1.13% 1,442.65
1,417.70
1433.75 13,750
22
197.14 86,250 1,250
1.47%
TCS 22-Feb-18 2,884.25 31.45 1.10% 2,924.95
2,864.65
2895.69 267,000
2,136
7.00 311,000 120,250
63.04%
M&MFIN 25-Jan-18 487.25 5.25 1.09% 488.95
473.65
481.82 3,270,000
3,270
15.00 4,832,500 -61,250
-1.25%
TVSMOTOR 28-Mar-18 733.30 7.80 1.08% 733.35
718.25
728.48 9,000
9
65.56 14,000 4,000
40.00%
IDFCBANK 22-Feb-18 61.20 0.65 1.07% 62.35
60.25
61.39 8,757,000
0
5.00 12,627,000 2,808,000
28.60%
CEATLTD 25-Jan-18 1,929.70 20.45 1.07% 1,937.75
1,868.00
1911.30 1,029,350
0
19.00 1,160,950 -38,150
-3.18%
BIOCON 28-Mar-18 545.70 5.70 1.06% 545.70
534.10
540.77 9,000
18
48.67 1,800 -1,800
-50.00%
REPCOHOME 22-Feb-18 676.50 7.05 1.05% 679.55
676.35
678.12 6,300
0
42.72 20,700 2,700
15.00%
SUNPHARMA 28-Mar-18 591.40 6.10 1.04% 592.70
585.85
589.71 9,900
40
58.38 162,800 4,400
2.78%
DRREDDY 25-Jan-18 2,495.40 25.60 1.04% 2,514.00
2,465.70
2497.93 1,677,250
13,418
41.00 3,890,500 -254,750
-6.15%
BAJAJ-AUTO 25-Jan-18 3,194.40 32.45 1.03% 3,214.40
3,156.75
3191.85 626,250
5,010
19.00 2,163,750 -44,750
-2.03%
EICHERMOT 22-Feb-18 28,381.40 285.25 1.02% 28,450.00
27,900.00
28134.48 4,325
35
1.00 13,525 1,225
9.96%
CEATLTD 22-Feb-18 1,937.50 19.45 1.01% 1,945.00
1,880.70
1915.36 34,300
0
656.97 48,300 5,950
14.05%
INFIBEAM 22-Feb-18 144.85 1.45 1.01% 146.15
141.85
145.57 3,312,000
0
4.00 10,176,000 2,744,000
36.92%
DRREDDY 22-Feb-18 2,507.80 25.10 1.01% 2,526.00
2,480.00
2516.94 466,750
3,734
11.00 1,201,750 322,500
36.68%
RECLTD 25-Jan-18 155.55 1.55 1.01% 155.95
151.30
154.10 19,110,000
3,185
29.00 38,334,000 -2,508,000
-6.14%
PFC 25-Jan-18 122.20 1.20 0.99% 122.45
118.20
120.92 17,544,000
17,544
21.00 60,846,000 -606,000
-0.99%
SUZLON 25-Jan-18 15.40 0.15 0.98% 15.45
14.60
15.11 88,340,000
6,795
13.00 382,900,000 -4,060,000
-1.05%
SUZLON 22-Feb-18 15.50 0.15 0.98% 15.55
14.70
15.16 19,215,000
1,478
2.00 48,580,000 7,875,000
19.35%
CHOLAFIN 25-Jan-18 1,349.95 13.00 0.97% 1,355.00
1,317.40
1341.99 390,500
0
5.00 1,171,500 26,000
2.27%
BAJAJ-AUTO 22-Feb-18 3,206.40 30.85 0.97% 3,225.00
3,170.70
3206.82 20,500
164
657.40 48,500 7,250
17.58%
BATAINDIA 22-Feb-18 738.20 7.05 0.96% 745.05
719.35
736.98 103,400
207
762.04 155,100 28,600
22.61%
SUNPHARMA 22-Feb-18 587.50 5.60 0.96% 590.20
580.00
586.22 1,263,900
5,056
7.00 3,746,600 490,600
15.07%
TV18BRDCST 22-Feb-18 63.30 0.60 0.96% 63.70
60.80
62.80 2,890,000
0
1.00 4,352,000 1,411,000
47.98%
EQUITAS 25-Jan-18 154.10 1.45 0.95% 156.45
147.70
153.57 9,369,600
0
14.00 25,238,400 435,200
1.75%
SUNPHARMA 25-Jan-18 584.65 5.50 0.95% 587.40
577.55
583.18 12,831,500
51,326
74.00 49,088,600 -997,700
-1.99%
PIDILITIND 22-Feb-18 901.75 8.35 0.93% 903.00
891.60
896.36 48,000
0
430.25 106,000 13,000
13.98%
REPCOHOME 25-Jan-18 675.35 6.15 0.92% 676.40
665.45
673.19 181,800
0
1.00 868,500 -5,400
-0.62%
GLENMARK 25-Jan-18 631.70 5.70 0.91% 632.75
615.15
625.16 1,665,900
3,332
10.00 6,072,300 -43,200
-0.71%
CIPLA 25-Jan-18 607.85 5.40 0.90% 608.60
597.20
604.02 1,826,000
3,652
11.00 8,964,000 70,000
0.79%
LICHSGFIN 25-Jan-18 559.35 4.95 0.89% 561.00
542.30
553.05 5,568,200
5,568
30.00 17,579,100 7,700
0.04%
POWERGRID 22-Feb-18 198.70 1.75 0.89% 199.50
195.10
198.25 1,500,000
750
2.00 2,176,000 544,000
33.33%
LICHSGFIN 22-Feb-18 562.25 4.95 0.89% 563.50
545.40
556.59 475,200
475
2.00 950,400 207,900
28.00%
TV18BRDCST 25-Jan-18 62.95 0.55 0.88% 63.95
60.25
62.20 50,694,000
0
31.00 77,588,000 -1,377,000
-1.74%
HINDALCO 25-Jan-18 263.60 2.30 0.88% 266.00
257.10
261.60 24,160,500
12,080
63.00 44,908,500 -189,000
-0.42%
HINDALCO 22-Feb-18 264.70 2.30 0.88% 266.95
258.50
263.53 2,026,500
1,013
5.00 1,865,500 759,500
68.67%
GLENMARK 22-Feb-18 634.95 5.50 0.87% 635.75
619.00
627.05 177,300
355
1.00 331,200 63,900
23.91%
NATIONALUM 22-Feb-18 80.90 0.70 0.87% 81.20
75.60
79.59 2,672,000
0
2.00 3,496,000 848,000
32.02%
CIPLA 22-Feb-18 610.50 5.25 0.87% 611.95
600.10
606.86 125,000
250
758.58 197,000 27,000
15.88%
BAJFINANCE 25-Jan-18 1,705.60 14.55 0.86% 1,710.00
1,668.05
1692.46 2,246,500
1,797
38.00 6,296,500 -63,000
-0.99%
FEDERALBNK 28-Mar-18 106.50 0.90 0.85% 106.50
105.00
105.89 143,000
72
151.42 517,000 49,500
10.59%
BHEL 28-Mar-18 100.65 0.85 0.85% 100.65
97.50
98.78 60,000
8
59.27 247,500 52,500
26.92%
NMDC 25-Jan-18 149.95 1.25 0.84% 150.30
144.40
148.21 13,074,000
6,537
19.00 39,264,000 408,000
1.05%
CHOLAFIN 22-Feb-18 1,350.00 11.25 0.84% 1,350.00
1,324.70
1342.45 5,000
0
67.12 11,000 500
4.76%
PFC 22-Feb-18 122.25 1.00 0.82% 122.50
118.45
121.31 3,414,000
3,414
4.00 7,062,000 1,500,000
26.97%
BAJFINANCE 22-Feb-18 1,713.65 13.90 0.82% 1,717.90
1,676.70
1700.88 309,500
248
5.00 535,500 149,500
38.73%
NATIONALUM 25-Jan-18 80.50 0.65 0.81% 80.80
75.10
78.96 23,304,000
0
18.00 47,088,000 1,304,000
2.85%
PCJEWELLER 28-Mar-18 589.70 4.70 0.80% 589.70
563.85
583.42 12,000
4
70.01 33,000 7,500
29.41%
POWERGRID 28-Mar-18 199.35 1.55 0.78% 199.60
198.50
199.10 16,000
8
31.86 60,000 16,000
36.36%
DLF 28-Mar-18 265.00 2.05 0.78% 265.00
259.00
260.43 35,000
18
91.15 295,000 15,000
5.36%
TORNTPHARM 25-Jan-18 1,411.35 10.85 0.77% 1,421.10
1,388.65
1410.44 127,500
0
1.00 397,500 3,500
0.89%
NIFTY 25-Jan-18 10,791.80 82.25 0.77% 10,805.25
10,665.35
10740.79 10,269,600
0
1.00 30,742,425 752,850
2.51%
INFIBEAM 25-Jan-18 145.05 1.10 0.76% 146.50
142.30
144.92 8,408,000
0
12.00 27,360,000 -1,596,000
-5.51%
BATAINDIA 25-Jan-18 734.00 5.55 0.76% 742.00
711.00
730.42 1,609,300
3,219
11.00 2,622,400 -181,500
-6.47%
NIFTY 22-Feb-18 10,814.40 80.55 0.75% 10,830.00
10,693.05
10765.84 951,750
0
102.00 2,131,425 470,025
28.29%
NMDC 22-Feb-18 149.80 1.10 0.74% 150.40
144.50
148.27 1,302,000
651
1.00 6,186,000 264,000
4.46%
RBLBANK 25-Jan-18 527.50 3.85 0.74% 532.20
521.00
527.62 1,588,000
0
8.00 6,216,000 -185,000
-2.89%
GAIL 22-Feb-18 475.00 3.45 0.73% 477.40
461.80
469.27 560,000
280
2.00 452,000 78,000
20.86%
IDEA 25-Jan-18 103.70 0.75 0.73% 104.50
101.00
102.63 28,693,000
14,347
29.00 58,653,000 -1,211,000
-2.02%
IDEA 22-Feb-18 104.20 0.75 0.72% 104.95
101.60
103.21 2,436,000
1,218
2.00 3,374,000 840,000
33.15%
BALRAMCHIN 22-Feb-18 132.10 0.95 0.72% 132.60
125.65
130.36 115,500
0
150.57 847,000 -17,500
-2.02%
NIFTYIT 25-Jan-18 12,496.00 89.00 0.72% 12,645.00
12,440.00
12547.15 98,700
0
12.00 23,400 700
3.08%
NIFTY 28-Mar-18 10,834.05 75.25 0.70% 10,849.40
10,714.10
10791.73 98,700
0
10.00 261,525 30,975
13.44%
POWERGRID 25-Jan-18 197.95 1.35 0.69% 198.75
194.55
197.50 11,692,000
5,846
23.00 28,992,000 52,000
0.18%
RAMCOCEM 25-Jan-18 792.60 5.10 0.65% 796.20
769.45
786.96 500,800
0
3.00 481,600 -37,600
-7.24%
SUZLON 28-Mar-18 15.60 0.10 0.65% 15.60
14.85
15.19 560,000
43
85.06 3,080,000 350,000
12.82%
EICHERMOT 28-Mar-18 28,279.55 179.50 0.64% 28,279.55
28,279.55
28279.55 25
0
7.07 50 25
100.00%
CADILAHC 28-Mar-18 433.45 2.75 0.64% 433.45
433.45
433.45 1,600
0
6.94 1,600 1,600
0.00%
CESC 28-Mar-18 1,153.60 7.25 0.63% 1,167.70
1,128.20
1154.84 9,350
19
107.98 162,800 0
0.00%
MINDTREE 25-Jan-18 623.45 3.90 0.63% 628.00
613.20
622.98 1,864,800
2,331
11.00 2,152,800 73,200
3.52%
RBLBANK 22-Feb-18 530.25 3.30 0.63% 534.00
525.05
530.87 174,000
0
923.71 365,000 79,000
27.62%
JUBLFOOD 22-Feb-18 1,922.50 11.85 0.62% 1,935.00
1,898.00
1918.95 81,500
326
1.00 140,000 24,000
20.69%
FEDERALBNK 25-Jan-18 105.50 0.65 0.62% 106.15
103.15
104.93 36,894,000
18,447
38.00 74,591,000 -1,133,000
-1.50%
EQUITAS 22-Feb-18 154.75 0.95 0.62% 157.20
149.00
153.90 806,400
0
1.00 1,116,800 73,600
7.06%
IOC 28-Mar-18 379.10 2.30 0.61% 379.10
371.00
374.01 7,500
8
28.05 46,500 1,500
3.33%
M&MFIN 22-Feb-18 489.50 2.95 0.61% 491.85
475.10
484.28 110,000
110
532.71 112,500 21,250
23.29%
TCS 28-Mar-18 2,884.30 17.30 0.60% 2,926.60
2,850.65
2892.73 1,250
10
36.16 2,500 0
0.00%
MINDTREE 22-Feb-18 625.30 3.75 0.60% 630.05
622.05
625.03 24,000
30
150.01 64,800 9,600
17.39%
PTC 22-Feb-18 117.75 0.70 0.60% 117.90
114.50
116.19 456,000
114
529.83 1,152,000 200,000
21.01%
COLPAL 25-Jan-18 1,137.75 6.70 0.59% 1,140.50
1,127.10
1134.94 255,500
1,022
2.00 1,279,600 -14,700
-1.14%
BHARTIARTL 25-Jan-18 502.55 2.95 0.59% 504.90
493.25
498.64 12,365,800
24,732
61.00 39,183,300 -1,324,300
-3.27%
CAPF 22-Feb-18 795.80 4.60 0.58% 807.35
780.90
798.21 48,000
0
383.14 406,400 -800
-0.20%
TATAMTRDVR 25-Jan-18 245.25 1.40 0.57% 246.00
236.05
241.77 5,240,000
5,188
12.00 25,085,000 -972,500
-3.73%
CAPF 28-Mar-18 800.80 4.55 0.57% 809.00
800.80
804.90 1,600
0
12.88 48,800 -1,600
-3.17%
JINDALSTEL 22-Feb-18 273.30 1.55 0.57% 276.00
265.10
272.75 427,500
428
1.00 1,026,000 153,000
17.53%
FEDERALBNK 22-Feb-18 106.00 0.60 0.57% 106.60
104.00
105.34 4,785,000
2,393
5.00 8,393,000 1,760,000
26.53%
OIL 25-Jan-18 380.75 2.15 0.57% 385.40
375.55
381.83 881,474
0
3.00 2,653,486 -27,192
-1.01%
HINDPETRO 28-Mar-18 408.15 2.25 0.55% 409.90
406.00
408.58 53,550
107
218.79 126,000 39,375
45.45%
BOSCHLTD 28-Mar-18 19,970.00 110.00 0.55% 19,970.00
19,870.00
19920.00 50
0
9.96 75 25
50.00%
NTPC 25-Jan-18 173.65 0.95 0.55% 174.00
170.35
172.29 8,964,000
4,482
15.00 31,576,000 -1,092,000
-3.34%
ESCORTS 25-Jan-18 798.35 4.35 0.55% 801.20
768.45
787.81 3,081,100
0
24.00 3,670,700 -25,300
-0.68%
NIFTYMID50 25-Jan-18 5,590.00 30.00 0.54% 5,590.00
5,590.00
5590.00 98,700
0
5.00 515,400 0
0.00%
MRF 25-Jan-18 70,705.25 375.75 0.53% 70,900.00
69,796.60
70538.40 8,325
67
5.00 57,915 -465
-0.80%
TATAMTRDVR 22-Feb-18 246.40 1.30 0.53% 247.00
237.55
242.47 487,500
483
1.00 950,000 255,000
36.69%
NIITTECH 22-Feb-18 714.85 3.75 0.53% 715.55
702.15
712.58 12,000
12
85.51 27,000 -3,000
-10.00%
BPCL 25-Jan-18 481.00 2.50 0.52% 483.75
473.45
478.91 6,269,400
5,225
30.00 10,870,200 -554,400
-4.85%
ESCORTS 22-Feb-18 803.00 4.15 0.52% 805.00
775.00
791.54 81,400
0
644.31 128,700 11,000
9.35%
MRF 22-Feb-18 71,117.00 362.10 0.51% 71,168.75
70,224.55
70764.70 855
7
605.04 1,290 -30
-2.27%
BHARTIARTL 22-Feb-18 503.70 2.55 0.51% 506.00
495.15
499.40 2,898,500
5,797
14.00 5,545,400 2,186,200
65.08%
NIFTYIT 22-Feb-18 12,424.00 62.00 0.50% 12,655.00
12,424.00
12537.13 98,700
0
12.00 750 600
400.00%
JUBLFOOD 25-Jan-18 1,915.85 9.50 0.50% 1,931.35
1,886.20
1912.65 1,797,000
7,188
34.00 3,101,500 180,500
6.18%
GRANULES 22-Feb-18 141.30 0.70 0.50% 141.65
133.75
138.19 555,000
0
766.95 935,000 130,000
16.15%
AJANTPHARM 25-Jan-18 1,533.50 7.55 0.49% 1,538.00
1,483.00
1522.06 440,000
0
6.00 917,500 -17,000
-1.82%
BEML 22-Feb-18 1,547.40 7.55 0.49% 1,556.60
1,511.15
1537.69 49,200
0
756.54 86,700 18,600
27.31%
DCBBANK 28-Mar-18 195.95 0.95 0.49% 195.95
195.95
195.95 4,500
0
8.82 13,500 4,500
50.00%
TATAMOTORS 25-Jan-18 424.10 2.05 0.49% 425.00
410.50
418.15 23,154,000
45,850
96.00 55,152,000 -1,257,000
-2.23%
BOSCHLTD 25-Jan-18 19,951.20 93.45 0.47% 19,992.00
19,752.00
19906.71 14,700
0
2.00 141,400 -125
-0.09%
BEML 25-Jan-18 1,539.70 7.20 0.47% 1,550.00
1,503.00
1528.74 805,800
0
12.00 2,319,600 -3,900
-0.17%
GRANULES 25-Jan-18 140.50 0.65 0.46% 141.10
131.65
137.92 7,465,000
0
10.00 16,290,000 -565,000
-3.35%
BALRAMCHIN 25-Jan-18 131.25 0.60 0.46% 131.95
126.55
130.42 2,191,000
0
2.00 20,419,000 -700,000
-3.31%
HAVELLS 22-Feb-18 562.00 2.55 0.46% 563.00
548.00
558.58 142,000
114
793.18 82,000 -6,000
-6.82%
PFC 28-Mar-18 121.40 0.55 0.46% 121.40
119.75
120.18 54,000
54
64.90 486,000 6,000
1.25%
DABUR 25-Jan-18 360.15 1.60 0.45% 362.05
353.20
357.13 2,185,000
2,185
7.00 10,120,000 -2,500
-0.02%
NMDC 28-Mar-18 147.75 0.65 0.44% 148.00
142.50
145.11 204,000
102
296.02 336,000 102,000
43.59%
TITAN 25-Jan-18 896.30 3.80 0.43% 898.90
865.85
887.01 9,097,500
9,098
80.00 9,021,000 -507,000
-5.32%
CAPF 25-Jan-18 790.25 3.35 0.43% 805.65
771.45
794.32 2,100,800
0
16.00 6,154,400 -313,600
-4.85%
TATAMOTORS 22-Feb-18 426.05 1.80 0.42% 427.00
412.65
419.84 3,507,000
6,945
14.00 5,142,000 1,192,500
30.19%
TITAN 22-Feb-18 900.80 3.80 0.42% 902.25
870.00
890.93 1,044,000
1,044
9.00 1,398,000 417,000
42.51%
GAIL 25-Jan-18 474.30 2.00 0.42% 478.50
461.15
468.61 8,088,000
4,044
37.00 14,646,000 -528,000
-3.48%
HDFC 25-Jan-18 1,856.85 7.70 0.42% 1,868.70
1,842.85
1853.93 3,928,500
15,714
72.00 16,302,000 496,500
3.14%
HAVELLS 25-Jan-18 560.00 2.30 0.41% 561.65
543.60
555.74 2,684,000
2,147
14.00 3,400,000 -260,000
-7.10%
DHFL 28-Mar-18 612.45 2.45 0.40% 612.45
612.45
612.45 1,500
2
9.19 16,500 1,500
10.00%
CENTURYTEX 22-Feb-18 1,428.85 5.50 0.39% 1,437.25
1,397.20
1420.32 2,910,050
5,820
41.00 2,906,200 2,815,450
3,102.42%
PTC 25-Jan-18 117.10 0.45 0.39% 117.35
113.70
115.74 4,400,000
1,100
5.00 20,056,000 -192,000
-0.95%
NTPC 22-Feb-18 172.70 0.65 0.38% 173.05
169.75
171.58 1,260,000
630
2.00 2,732,000 376,000
15.96%
BAJAJFINSV 25-Jan-18 4,984.30 18.10 0.36% 5,024.80
4,902.75
4977.95 149,875
0
7.00 828,875 6,375
0.78%
HCLTECH 25-Jan-18 951.45 3.45 0.36% 964.60
944.05
953.68 2,665,600
10,662
25.00 10,747,800 -79,100
-0.73%
HDFC 22-Feb-18 1,863.55 6.75 0.36% 1,876.00
1,851.85
1860.93 567,500
2,270
10.00 1,007,000 370,500
58.21%
IBULHSGFIN 25-Jan-18 1,213.45 4.05 0.33% 1,218.00
1,190.10
1206.98 3,034,000
0
36.00 13,755,200 260,000
1.93%
BPCL 28-Mar-18 470.85 1.55 0.33% 475.95
465.00
470.13 14,400
12
67.70 84,600 3,600
4.44%
ASIANPAINT 25-Jan-18 1,193.85 3.90 0.33% 1,196.00
1,178.75
1186.95 898,200
1,796
10.00 4,121,400 84,600
2.10%
HCLTECH 22-Feb-18 950.35 3.05 0.32% 962.05
944.50
951.04 116,200
465
1.00 140,700 28,700
25.63%
SOUTHBANK 28-Mar-18 32.30 0.10 0.31% 32.60
32.15
32.31 231,987
0
74.95 828,525 132,564
19.05%
PTC 28-Mar-18 118.35 0.35 0.30% 118.35
118.35
118.35 8,000
2
9.47 184,000 8,000
4.55%
CASTROLIND 25-Jan-18 190.45 0.55 0.29% 191.10
186.90
189.55 2,396,800
0
4.00 21,498,400 -198,800
-0.92%
L&TFH 22-Feb-18 175.20 0.50 0.29% 176.30
169.40
173.75 2,133,000
533
3.00 3,595,500 436,500
13.82%
CESC 22-Feb-18 1,149.75 3.10 0.27% 1,166.20
1,124.00
1152.19 348,700
697
4.00 621,500 167,200
36.80%
IBULHSGFIN 22-Feb-18 1,210.10 3.15 0.26% 1,215.00
1,189.30
1203.94 602,000
0
7.00 1,954,800 281,600
16.83%
L&TFH 25-Jan-18 174.30 0.45 0.26% 175.40
168.30
172.37 15,507,000
3,877
26.00 43,312,500 -1,485,000
-3.31%
BOSCHLTD 22-Feb-18 19,985.05 49.35 0.25% 20,010.00
19,621.45
19925.53 800
0
159.40 3,250 475
17.12%
HEXAWARE 25-Jan-18 358.70 0.85 0.24% 363.50
357.00
359.61 3,912,000
1,956
14.00 4,203,000 -9,000
-0.21%
BAJAJFINSV 22-Feb-18 5,000.65 11.80 0.24% 5,044.20
4,935.10
4998.48 18,250
0
912.22 27,375 12,500
84.03%
AJANTPHARM 22-Feb-18 1,541.50 3.60 0.23% 1,541.50
1,501.00
1525.00 10,500
0
160.13 29,500 -500
-1.67%
CENTURYTEX 25-Jan-18 1,421.80 3.05 0.21% 1,427.90
1,395.00
1413.00 4,490,750
8,982
63.00 5,128,750 -2,751,650
-34.92%
OIL 22-Feb-18 376.40 0.80 0.21% 379.10
376.00
377.40 20,394
0
76.97 215,270 4,532
2.15%
BPCL 22-Feb-18 474.70 0.95 0.20% 478.65
469.15
473.99 504,000
420
2.00 1,074,600 86,400
8.74%
ASHOKLEY 28-Mar-18 125.00 0.25 0.20% 125.55
123.00
124.91 35,000
3
43.72 154,000 14,000
10.00%
CESC 25-Jan-18 1,144.25 2.15 0.19% 1,161.00
1,116.80
1145.34 1,923,350
3,847
22.00 5,607,800 97,350
1.77%
RELIANCE 25-Jan-18 926.25 1.65 0.18% 931.00
909.00
922.27 16,081,000
64,324
148.00 48,988,000 125,000
0.26%
CASTROLIND 22-Feb-18 191.40 0.30 0.16% 191.95
188.00
190.56 621,600
0
1.00 1,537,200 350,000
29.48%
OFSS 25-Jan-18 4,102.65 6.00 0.15% 4,127.55
4,073.25
4102.52 18,900
151
775.38 105,300 -900
-0.85%
TATAMOTORS 28-Mar-18 427.50 0.60 0.14% 429.40
417.15
421.57 72,000
143
303.53 199,500 15,000
8.13%
RELIANCE 22-Feb-18 930.45 1.30 0.14% 935.00
913.40
927.00 1,476,000
5,904
13.00 1,908,000 397,000
26.27%
RECLTD 22-Feb-18 152.50 0.20 0.13% 153.40
150.15
152.25 6,222,000
1,037
9.00 9,618,000 2,892,000
43.00%
JINDALSTEL 25-Jan-18 271.00 0.35 0.13% 275.00
262.75
270.53 12,951,000
12,951
35.00 25,587,000 -369,000
-1.42%
NATIONALUM 28-Mar-18 79.80 0.10 0.13% 80.15
76.55
78.50 32,000
0
25.12 192,000 -16,000
-7.69%
IOC 25-Jan-18 384.40 0.45 0.12% 385.85
374.15
380.55 5,853,000
5,853
22.00 10,666,500 -144,000
-1.33%
ASIANPAINT 22-Feb-18 1,197.00 1.35 0.11% 1,200.50
1,183.90
1190.67 50,400
101
600.10 162,000 28,200
21.08%
HEXAWARE 22-Feb-18 355.30 0.40 0.11% 357.30
354.50
355.70 72,000
36
256.10 396,000 18,000
4.76%
CUMMINSIND 25-Jan-18 937.30 0.95 0.10% 941.00
910.05
931.28 267,000
0
2.00 643,800 2,400
0.37%
HDFCBANK 28-Mar-18 1,905.00 1.80 0.09% 1,905.00
1,896.00
1904.59 21,000
84
399.96 74,500 20,000
36.70%
SRF 22-Feb-18 1,968.05 1.70 0.09% 1,973.70
1,935.00
1959.69 26,500
0
519.32 38,000 17,500
85.37%
KAJARIACER 25-Jan-18 727.05 0.55 0.08% 730.00
711.35
722.23 231,200
0
1.00 1,278,400 -800
-0.06%
PIDILITIND 25-Jan-18 898.25 0.30 0.03% 901.00
887.10
894.13 772,000
0
6.00 1,329,000 -63,000
-4.53%
RELIANCE 28-Mar-18 933.30 0.25 0.03% 937.95
920.10
929.20 27,000
108
250.88 196,000 13,000
7.10%


ન્યૂઝ ફ્લૅશ

  • સન ફાર્મા અમેરિકામાં Imatinib Mesylate લોન્ચ
  • કારોબાર : શૅર્સ સંબધિત પ્રશ્નો પૂછવા માટે BH (SPACE) STOCK સાથે તમારું નામ અને ફોન નંબર લખીને મેસેજ કરો 51818 પર
  • કારોબાર : BH (SPACE) આપના સ્ટોકની વિગત, સાથે જ આપનું નામ લખી 51818 પર મેસેજ કરો અને અમારા ટોલ ફ્રી નંબર 1800-4190-709 પર કાૅલ કરો અને જવાબ મેળવો અમારા ખાસ શાૅ બજાર હેલ્પલાઇનમાં સોમવારથી શુક્રવાર સવારે 11.30 કલાકે
  • કારોબાર : પર્સનલ ફાઇનાન્સને લગતા તમારા કોઈ પ્રશ્ન હોય તો તમે અમને money@network18online.com પર મોકલી શકો છો. તમારા સવાલના જવાબ મની મૅનેજરમાં આપવામાં આવશે
  • કારોબાર : ચીનના આર્થિક આંકડાઓ જાન્યુઆરી Caixin ફાઈનલ મેન્યુફેક્ચરીંગ PMI 48.2 થી વધી 48.4 (MoM)
  • કારોબાર : US FDAની મંજૂરી મળી ઓરોબિન્દો ફાર્માને ડાયાબિટિશની દવા Saxagliptin માટે મંજૂરી મળી
  • કારોબાર : US FDAની મંજૂરી મળી ડો.રેડ્ડીઝને બેક્ટેરિયલ ઈન્ફેક્શનની દવા ડોક્સીસાયક્લીન માટે મંજૂરી મળી
  • કારોબાર : US FDAની મંજૂરી મળી માઈગ્રેનની દવા Sumatriptan માટે ડો.રેડ્ડીઝને મંજૂરી મળી
  • કારોબાર : જાપાનના આર્થિક આંકડાઓ જાન્યુઆરીમાં મેન્યુફેક્ચરીંગ PMI 52.6 થી ઘટી 52.3 (MoM)
  • કારોબાર : વકરાંગીએ ટાટા AIG જનરલ ઈન્શ્યોરન્સ કંપની સાથે કરાર કર્યા