મેટ્રિક્સ
 
 
Moneycontrol.com >> બજારના આંકડાઓ -
  તમે અહિં છો  :  બજાર   બજારના અન્ય આકડાઓ   OIમાં વૃધ્ધિ
માં માટે
ચિન્હ એકસપાયરી તારીખ છલ્લો ભાવ ફેરફાર (રૂ.)
ફેરફાર (%)
ઉંચા
નીચો
એવરેજ
ભાવ
શેર
કોન્ટ્રેક્સ
વધતુ/ ઘટતા મૂલ્ય
(રૂ.લાખમાં)
ખૂલ્યા
વ્યાજ
OIમાં વૃધ્ધિ વધતુ (%)
JPASSOCIAT 29-Jun-17 12.00 2.65
28.34%
12.00
9.60
10.36 177,956,000
22,245
255.57% 18,436.24 161,160,000 84,116,000 109.18%
GMRINFRA 29-Jun-17 15.30 0.60
4.08%
15.50
14.55
15.19 187,245,000
18,725
-16.91% 28,442.52 269,235,000 77,310,000 40.28%
SUZLON 29-Jun-17 19.40 0.70
3.74%
19.50
18.25
19.13 226,980,000
17,460
4.89% 43,421.27 352,230,000 68,280,000 24.05%
IDFCBANK 29-Jun-17 57.70 0.60
1.05%
58.30
56.70
57.30 67,960,000
0
63.81% 38,941.08 92,992,000 40,832,000 78.28%
TV18BRDCST 29-Jun-17 35.80 2.35
7.03%
36.10
34.00
35.33 68,340,000
0
58.96% 24,144.52 90,525,000 38,029,000 72.44%
ADANIPOWER 29-Jun-17 28.65 0.40
1.42%
28.85
27.50
28.18 101,320,000
12,665
32.58% 28,551.98 115,960,000 33,260,000 40.22%
SOUTHBANK 29-Jun-17 25.90 0.45
1.77%
26.25
25.40
25.78 107,940,237
0
33.48% 27,826.99 106,912,866 32,279,334 43.25%
IFCI 29-Jun-17 26.30 0.40
1.54%
26.45
25.25
25.98 72,688,000
8,076
113.44% 18,884.34 75,416,000 31,570,000 72.00%
ICICIBANK 29-Jun-17 315.60 10.50
3.44%
316.50
305.10
312.80 75,950,000
303,800
171.32% 237,571.60 77,197,500 30,065,000 63.79%
JSWENERGY 29-Jun-17 64.00 1.40
2.24%
64.95
62.95
64.12 40,112,000
10,028
17.18% 25,719.81 57,720,000 27,008,000 87.94%
IDFC 29-Jun-17 58.05 0.75
1.31%
58.65
56.45
57.67 46,978,800
23,489
-11.67% 27,092.67 80,124,000 25,278,000 46.09%
FEDERALBNK 29-Jun-17 111.75 3.65
3.38%
111.90
107.95
109.68 70,114,000
35,057
78.74% 76,901.04 60,522,000 23,793,000 64.78%
SAIL 29-Jun-17 57.40 0.45
0.79%
58.00
56.00
57.02 59,508,000
14,877
25.29% 33,931.46 76,896,000 22,548,000 41.49%
VEDL 29-Jun-17 232.95 7.80
3.46%
235.00
224.50
229.66 51,751,000
51,751
66.15% 118,851.35 55,870,500 22,305,500 66.45%
JINDALSTEL 29-Jun-17 119.50 7.95
7.13%
120.30
111.80
114.73 44,761,500
44,762
138.42% 51,354.87 38,772,000 20,925,000 117.25%
RPOWER 29-Jun-17 42.55 0.45
1.07%
43.15
41.75
42.53 37,128,000
9,282
29.40% 15,790.54 59,412,000 20,184,000 51.45%
RCOM 29-Jun-17 26.25 0.65
2.54%
26.55
24.80
25.68 53,712,000
26,856
-17.64% 13,793.24 101,484,000 19,656,000 24.02%
PFC 29-Jun-17 143.35 -3.75
-2.55%
149.20
142.00
145.10 37,974,000
37,974
158.85% 55,100.27 39,294,000 18,156,000 85.89%
ASHOKLEY 29-Jun-17 87.80 5.55
6.75%
88.00
82.15
84.85 67,067,000
6,097
117.21% 56,906.35 62,825,000 17,584,000 38.87%
ONGC 29-Jun-17 175.95 1.35
0.77%
176.50
174.75
175.64 29,801,250
7,947
54.85% 52,342.92 52,027,500 16,758,750 47.52%
IDBI 29-Jun-17 62.10 2.00
3.33%
62.60
60.25
61.50 37,432,000
9,358
151.02% 23,020.68 36,120,000 16,416,000 83.31%
IDEA 29-Jun-17 79.65 1.10
1.40%
80.50
76.05
79.24 48,671,000
24,336
2.81% 38,566.90 72,163,000 16,303,000 29.19%
JISLJALEQS 29-Jun-17 97.55 10.60
12.19%
97.70
89.50
93.18 30,915,000
7,729
137.06% 28,806.60 36,342,000 15,885,000 77.65%
HINDALCO 29-Jun-17 191.85 3.95
2.10%
192.00
186.60
188.96 33,796,000
16,898
56.37% 63,860.92 31,290,000 15,092,000 93.17%
BHEL 29-Jun-17 153.05 1.95
1.29%
154.65
150.60
152.82 31,230,000
31,230
35.61% 47,725.69 33,520,000 14,990,000 80.90%
NMDC 29-Jun-17 118.40 2.25
1.94%
119.75
114.90
117.00 26,862,000
13,431
103.69% 31,428.54 29,622,000 14,694,000 98.43%
SBIN 29-Jun-17 288.15 5.85
2.07%
289.35
282.65
285.85 50,655,000
40,524
22.74% 144,797.32 67,281,000 14,610,000 27.74%
JSWSTEEL 29-Jun-17 192.00 3.40
1.80%
192.85
187.60
190.17 26,658,000
8,886
-0.91% 50,695.52 55,752,000 14,568,000 35.37%
DLF 29-Jun-17 195.60 3.95
2.06%
196.75
189.25
193.34 44,540,000
22,270
45.08% 86,113.64 29,960,000 12,175,000 68.46%
TATASTEEL 29-Jun-17 489.20 3.50
0.72%
490.20
479.40
484.24 29,988,000
59,976
73.08% 145,213.89 29,090,000 11,810,000 68.34%
IBREALEST 29-Jun-17 161.10 0.20
0.12%
163.30
156.50
160.47 18,900,000
4,725
112.60% 30,328.83 22,290,000 11,340,000 103.56%
DISHTV 29-Jun-17 82.50 -9.20
-10.03%
86.75
76.60
81.22 44,709,000
11,177
123.63% 36,312.65 22,799,000 11,235,000 97.15%
AXISBANK 29-Jun-17 508.15 7.30
1.46%
513.00
497.55
505.34 24,900,000
19,920
60.12% 125,829.66 39,432,000 10,642,800 36.97%
HDIL 29-Jun-17 87.55 3.45
4.10%
87.75
84.40
86.26 28,048,000
7,012
59.65% 24,194.20 22,256,000 10,640,000 91.60%
HINDZINC 29-Jun-17 236.10 3.10
1.33%
238.75
228.65
233.84 17,004,800
8,502
116.46% 39,764.02 19,452,800 10,512,000 117.57%
INDIACEM 29-Jun-17 198.25 12.55
6.76%
199.40
179.95
190.58 29,316,000
14,658
107.69% 55,870.43 24,293,500 10,314,500 73.79%
TATAGLOBAL 29-Jun-17 144.25 2.05
1.44%
145.50
143.05
144.11 18,670,500
9,335
88.33% 26,906.06 30,478,500 9,792,000 47.34%
HDFCBANK 29-Jun-17 1,588.25 27.20
1.74%
1,603.45
1,560.00
1,577.95 20,154,500
80,618
66.33% 318,027.93 27,351,500 9,560,500 53.74%
KTKBANK 29-Jun-17 159.65 0.75
0.47%
162.50
155.95
159.08 26,439,375
13,220
64.37% 42,059.76 24,485,000 9,506,375 63.47%
RECLTD 29-Jun-17 207.50 -2.25
-1.07%
211.80
203.90
207.63 33,498,000
5,583
76.51% 69,551.90 25,932,000 8,838,000 51.70%
CGPOWER 29-Jun-17 93.20 4.30
4.84%
94.30
87.90
91.36 24,684,000
24,684
114.72% 22,551.30 18,156,000 8,760,000 93.23%
PNB 29-Jun-17 149.90 5.65
3.92%
150.80
143.95
147.08 45,608,500
182,434
4.31% 67,080.98 49,955,500 8,624,000 20.87%
NHPC 29-Jun-17 29.30 0.20
0.69%
29.65
29.10
29.47 23,247,000
1,937
204.24% 6,850.89 20,763,000 8,559,000 70.13%
ICICIBANK 25-May-17 317.75 11.65
3.81%
319.40
305.85
313.62 77,590,000
310,360
74.14% 243,337.76 53,935,000 8,167,500 17.85%
ADANIENT 29-Jun-17 116.90 2.15
1.87%
120.40
115.15
116.92 23,704,000
47,408
130.58% 27,714.72 21,448,000 8,144,000 61.21%
TATAMOTORS 29-Jun-17 476.65 6.65
1.41%
479.90
466.95
475.19 25,344,000
50,186
-5.89% 120,432.15 35,566,500 8,118,000 29.58%
PTC 29-Jun-17 92.60 1.15
1.26%
93.25
90.55
91.79 15,128,000
3,782
164.48% 13,885.99 15,448,000 8,056,000 108.98%
DHFL 29-Jun-17 407.05 8.35
2.09%
410.40
399.10
405.19 15,765,000
15,765
71.12% 63,878.20 20,443,500 7,909,500 63.10%
BANKBARODA 29-Jun-17 181.50 5.20
2.95%
182.00
176.35
178.77 27,692,000
110,768
6.88% 49,504.99 38,206,000 7,903,000 26.08%
FORTIS 29-Jun-17 204.00 8.25
4.21%
204.80
193.20
200.43 13,702,500
0
191.67% 27,463.92 15,014,700 7,371,000 96.43%
TATAMTRDVR 29-Jun-17 282.40 4.45
1.60%
286.70
278.85
283.40 13,053,600
12,924
24.34% 36,993.90 22,260,000 7,333,200 49.13%
RELIANCE 29-Jun-17 1,307.70 4.00
0.31%
1,318.05
1,302.10
1,309.17 13,274,500
53,098
89.84% 173,785.77 17,432,000 7,284,500 71.79%
ENGINERSIN 29-Jun-17 154.85 0.00
0.00%
158.20
153.10
155.86 14,374,500
0
97.55% 22,404.10 15,256,500 7,154,000 88.29%
ALBK 29-Jun-17 75.00 2.60
3.59%
75.15
71.95
73.28 20,010,000
10,005
64.29% 14,663.33 16,080,000 7,040,000 77.88%
ANDHRABANK 29-Jun-17 61.35 2.45
4.16%
61.55
58.10
59.62 19,340,000
4,835
24.85% 11,530.51 21,480,000 6,800,000 46.32%
L&TFH 29-Jun-17 129.00 3.90
3.12%
131.00
125.15
128.05 17,212,500
4,303
53.43% 22,040.61 17,077,500 6,763,500 65.58%
NCC 29-Jun-17 86.10 2.45
2.93%
87.35
78.50
84.06 27,560,000
0
60.68% 23,166.94 19,832,000 6,736,000 51.44%
COALINDIA 29-Jun-17 267.30 3.90
1.48%
267.50
264.00
265.65 12,882,600
12,883
32.18% 34,222.63 20,262,300 6,638,500 48.73%
BEL 29-Jun-17 173.50 5.45
3.24%
174.70
168.00
171.93 14,922,000
3,316
53.16% 25,655.39 25,600,500 6,637,500 35.00%
NTPC 29-Jun-17 157.25 0.30
0.19%
157.80
155.30
156.71 12,356,000
6,178
21.52% 19,363.09 17,760,000 6,564,000 58.63%
SUNPHARMA 29-Jun-17 596.80 -9.95
-1.64%
610.15
584.80
592.66 12,402,600
49,610
40.57% 73,505.25 25,454,100 6,513,500 34.39%
IRB 29-Jun-17 224.60 8.50
3.93%
226.20
216.85
221.95 13,175,000
13,175
28.79% 29,241.91 16,960,000 6,272,500 58.69%
GRANULES 29-Jun-17 137.95 2.70
2.00%
139.65
133.25
136.25 11,770,000
0
9.90% 16,036.63 14,350,000 5,760,000 67.05%
BHARATFIN 29-Jun-17 735.00 59.70
8.84%
745.75
697.05
722.04 12,418,000
12,418
180.76% 89,662.93 15,654,000 5,758,000 58.19%
AUROPHARMA 29-Jun-17 532.40 2.50
0.47%
534.75
519.00
527.21 11,081,700
44,327
29.83% 58,423.83 15,626,100 5,737,900 58.03%
RDEL 29-Jun-17 58.00 1.80
3.20%
58.50
54.70
57.29 11,871,000
0
32.56% 6,800.90 13,608,000 5,715,000 72.41%
NIFTY 29-Jun-17 9,492.15 119.00
1.27%
9,507.00
9,387.35
9,447.55 12,737,475
0
24.59% 1,203,379.32 19,517,550 5,585,775 40.09%
AMBUJACEM 29-Jun-17 241.05 4.90
2.07%
242.80
235.00
239.36 10,857,500
10,858
61.57% 25,988.51 13,905,000 5,540,000 66.23%
ICIL 29-Jun-17 173.85 3.70
2.17%
174.75
166.40
172.16 10,451,000
0
155.21% 17,992.44 9,607,500 5,449,500 131.06%
BHARTIARTL 29-Jun-17 370.00 1.70
0.46%
376.00
361.70
370.45 12,659,900
25,320
22.89% 46,898.60 31,215,400 5,042,200 19.26%
SYNDIBANK 29-Jun-17 79.90 3.65
4.79%
80.30
74.60
77.76 16,920,000
8,460
37.33% 13,156.99 12,933,000 5,031,000 63.67%
EXIDEIND 29-Jun-17 227.90 4.20
1.88%
230.75
224.35
228.00 11,904,000
5,952
53.48% 27,141.12 12,728,000 4,936,000 63.35%
UNIONBANK 29-Jun-17 163.50 6.40
4.07%
166.50
158.95
162.38 20,148,000
20,148
-2.55% 32,716.32 18,548,000 4,912,000 36.02%
RELINFRA 29-Jun-17 499.00 2.55
0.51%
505.10
491.45
499.30 11,957,400
23,915
7.52% 59,703.30 11,874,200 4,765,800 67.04%
TATAPOWER 29-Jun-17 80.45 -0.05
-0.06%
81.45
80.25
80.62 11,592,000
2,898
-17.28% 9,345.47 21,771,000 4,707,000 27.58%
POWERGRID 29-Jun-17 201.10 -0.05
-0.02%
201.95
197.00
199.54 11,972,000
5,986
39.47% 23,888.93 24,376,000 4,464,000 22.42%
ITC 29-Jun-17 298.45 -0.10
-0.03%
303.40
294.25
298.38 18,993,600
18,994
13.28% 56,673.10 34,636,800 4,435,200 14.69%
HINDPETRO 29-Jun-17 510.00 7.25
1.44%
514.50
499.80
504.91 8,984,850
17,970
55.38% 45,365.41 17,759,700 4,329,150 32.23%
DABUR 29-Jun-17 269.25 1.00
0.37%
271.80
266.15
268.57 8,735,000
8,735
22.38% 23,459.59 14,940,000 4,242,500 39.66%
KOTAKBANK 29-Jun-17 957.00 16.05
1.71%
963.10
941.60
950.27 8,764,000
35,056
68.54% 83,281.66 11,139,200 3,924,800 54.40%
M&MFIN 29-Jun-17 304.00 6.30
2.12%
307.80
293.45
302.04 8,060,000
8,060
20.12% 24,344.42 9,445,000 3,815,000 67.76%
DIVISLAB 29-Jun-17 554.35 -4.50
-0.81%
563.60
542.05
551.44 7,141,800
28,567
91.58% 39,382.74 9,843,000 3,795,600 62.76%
EQUITAS 29-Jun-17 153.75 7.95
5.45%
154.80
146.70
150.20 9,622,400
0
132.74% 14,452.84 7,820,800 3,641,600 87.14%
ZEEL 29-Jun-17 513.25 2.25
0.44%
518.65
506.40
511.62 6,977,100
6,977
67.46% 35,696.24 8,986,900 3,590,600 66.54%
IOC 29-Jun-17 436.00 3.50
0.81%
441.25
425.75
433.96 14,349,000
14,349
112.53% 62,268.92 13,651,500 3,396,000 33.11%
INFRATEL 29-Jun-17 370.35 -1.20
-0.32%
376.15
368.75
372.55 5,406,400
0
165.85% 20,141.54 6,188,800 3,393,600 121.41%
CASTROLIND 29-Jun-17 415.55 -5.05
-1.20%
425.15
415.10
420.12 5,054,000
0
28.52% 21,232.86 10,917,200 3,295,600 43.24%
UPL 29-Jun-17 807.30 19.00
2.41%
823.80
792.00
804.39 6,271,200
6,271
51.39% 50,444.91 7,964,400 3,292,800 70.49%
IBULHSGFIN 29-Jun-17 1,056.80 12.50
1.20%
1,076.90
1,045.10
1,059.57 5,816,000
0
16.12% 61,624.59 11,129,600 3,290,400 41.97%
CIPLA 29-Jun-17 509.25 -13.65
-2.61%
525.60
499.90
510.48 7,873,000
15,746
120.10% 40,190.09 7,514,000 3,187,000 73.65%
RELCAPITAL 29-Jun-17 584.00 1.15
0.20%
586.85
568.00
576.39 7,813,500
15,627
-51.51% 45,036.23 11,884,500 3,123,000 35.64%
MARICO 29-Jun-17 318.75 5.95
1.90%
319.55
312.60
316.53 5,886,400
2,264
140.85% 18,632.22 5,298,800 3,047,200 135.33%
INFY 29-Jun-17 974.10 27.90
2.95%
975.45
949.70
963.78 7,929,000
63,432
4.10% 76,418.12 30,207,500 3,028,000 11.14%
TATAMTRDVR 25-May-17 282.15 5.65
2.04%
285.00
277.35
281.97 13,290,900
13,159
-24.78% 37,476.35 11,820,900 2,900,100 32.51%
TECHM 29-Jun-17 428.45 8.80
2.10%
429.70
419.55
425.66 7,328,200
14,656
76.52% 31,193.22 12,411,300 2,894,100 30.41%
SUNTV 29-Jun-17 800.45 12.80
1.63%
804.75
783.55
795.03 6,228,000
6,228
54.73% 49,514.47 7,020,000 2,865,000 68.95%
ORIENTBANK 29-Jun-17 145.45 11.95
8.95%
145.80
134.25
137.82 10,440,000
10,440
95.29% 14,388.41 10,734,000 2,748,000 34.41%
BPCL 29-Jun-17 724.00 11.90
1.67%
730.20
708.90
719.44 6,562,800
5,469
74.73% 47,215.41 9,352,800 2,714,400 40.89%
YESBANK 29-Jun-17 1,455.00 33.95
2.39%
1,464.00
1,423.40
1,445.69 7,479,500
14,959
58.41% 108,130.38 9,358,650 2,708,650 40.73%
SINTEX 29-Jun-17 26.10 -78.10
-74.95%
34.30
17.85
28.02 39,750,375
5,599
216.99% 11,138.06 8,892,000 2,693,250 43.45%
CANBK 29-Jun-17 357.45 9.30
2.67%
358.00
346.10
351.64 13,998,276
4,539
29.06% 49,223.54 12,773,928 2,572,056 25.21%
DCBBANK 29-Jun-17 188.20 3.45
1.87%
189.90
181.20
184.99 8,361,000
0
127.98% 15,467.01 4,495,500 2,560,500 132.33%
ADANIPORTS 29-Jun-17 343.85 3.70
1.09%
346.20
333.45
340.57 12,172,500
12,173
5.23% 41,455.88 10,350,000 2,547,500 32.65%
GSFC 29-Jun-17 124.00 4.75
3.98%
124.20
119.90
122.10 5,224,500
0
58.61% 6,379.11 6,606,000 2,547,000 62.75%
KPIT 29-Jun-17 118.10 5.30
4.70%
119.20
113.00
117.07 5,108,000
0
120.17% 5,979.94 5,836,000 2,512,000 75.57%
GLENMARK 29-Jun-17 615.50 -19.30
-3.04%
639.60
611.20
621.32 5,992,700
11,985
79.97% 37,233.84 7,203,000 2,485,700 52.69%
BANKINDIA 29-Jun-17 145.65 13.40
10.13%
147.25
132.55
137.76 13,782,000
13,782
16.96% 18,986.08 17,988,000 2,484,000 16.02%
BALRAMCHIN 29-Jun-17 166.25 3.45
2.12%
166.95
159.55
164.44 6,954,500
0
18.27% 11,435.98 9,177,000 2,467,500 36.78%
MOTHERSUMI 29-Jun-17 435.60 14.45
3.43%
436.50
420.45
429.88 6,460,000
12,920
16.66% 27,770.25 8,752,500 2,460,000 39.09%
ARVIND 29-Jun-17 373.20 3.85
1.04%
378.00
368.35
374.51 5,804,000
5,804
30.43% 21,736.56 5,562,000 2,382,000 74.91%
GAIL 29-Jun-17 399.00 6.90
1.76%
405.25
392.90
400.59 10,786,000
5,393
27.16% 43,207.64 10,332,000 2,356,000 29.54%
CAPF 29-Jun-17 705.00 35.45
5.29%
710.15
671.00
689.50 4,280,000
0
525.00% 29,510.60 3,852,800 2,312,000 150.05%
WIPRO 29-Jun-17 533.95 11.50
2.20%
534.50
523.25
528.56 5,103,600
10,207
-1.12% 26,975.59 11,552,400 2,300,400 24.86%
GRASIM 29-Jun-17 1,106.95 4.05
0.37%
1,121.50
1,091.00
1,106.82 5,205,000
6,940
108.85% 57,609.98 5,731,500 2,262,750 65.23%
HINDUNILVR 29-Jun-17 1,038.20 7.35
0.71%
1,044.25
1,026.00
1,036.79 4,228,200
8,456
-9.78% 43,837.55 9,398,400 2,223,000 30.98%
SUZLON 27-Jul-17 19.45 0.75
4.01%
19.50
18.35
19.06 5,190,000
399
-36.63% 989.21 14,040,000 2,190,000 18.48%
PETRONET 29-Jun-17 433.05 6.10
1.43%
440.40
427.95
433.89 4,465,500
2,233
42.99% 19,375.36 6,415,500 2,163,000 50.86%
LT 29-Jun-17 1,770.95 77.45
4.57%
1,777.15
1,700.05
1,747.22 6,525,500
26,102
107.09% 114,014.84 7,873,000 2,148,500 37.53%
INDUSINDBK 29-Jun-17 1,455.20 37.85
2.67%
1,464.95
1,422.65
1,445.52 5,005,200
10,010
70.98% 72,351.17 6,298,200 2,136,000 51.32%
LUPIN 29-Jun-17 1,143.95 -85.45
-6.95%
1,186.15
1,096.95
1,136.41 7,615,600
30,462
89.39% 86,544.44 8,602,400 2,083,200 31.95%
VOLTAS 29-Jun-17 473.70 24.85
5.54%
484.00
446.15
463.02 11,986,000
11,986
-17.43% 55,497.58 7,724,000 2,074,000 36.71%
LICHSGFIN 29-Jun-17 686.10 11.20
1.66%
695.00
674.60
685.34 5,055,600
5,056
55.01% 34,648.05 4,820,200 2,060,300 74.65%
APOLLOTYRE 29-Jun-17 224.95 5.95
2.72%
225.95
217.00
221.73 8,481,000
4,241
-3.52% 18,804.92 9,858,000 2,055,000 26.34%
CESC 29-Jun-17 894.75 14.45
1.64%
898.25
876.85
888.86 4,160,200
8,320
13.17% 36,978.35 7,296,300 2,010,800 38.04%
UJJIVAN 29-Jun-17 315.50 13.90
4.61%
321.95
305.10
312.43 3,568,800
0
98.13% 11,150.00 5,521,200 1,976,400 55.75%
TITAN 29-Jun-17 467.75 -2.80
-0.60%
473.00
463.40
468.99 4,509,000
4,509
55.67% 21,146.76 4,921,500 1,953,000 65.79%
TATACOMM 29-Jun-17 657.00 7.45
1.15%
664.95
648.55
659.29 3,539,200
3,539
29.41% 23,333.59 6,135,500 1,864,800 43.66%
MFSL 29-Jun-17 566.50 -4.65
-0.81%
579.30
550.60
566.24 4,138,000
0
-17.49% 23,431.01 6,087,000 1,819,000 42.62%
HAVELLS 29-Jun-17 459.85 19.40
4.40%
461.15
433.25
451.49 4,456,000
3,565
50.74% 20,118.39 4,414,000 1,610,000 57.42%
BANKNIFTY 29-Jun-17 23,000.00 505.75
2.25%
23,093.50
22,484.95
22,818.65 3,299,440
0
192.61% 752,887.67 3,195,600 1,585,920 98.52%
HDFC 29-Jun-17 1,548.00 12.70
0.83%
1,555.85
1,538.65
1,549.22 3,912,000
15,648
2.26% 60,605.49 8,093,000 1,556,000 23.80%
TVSMOTOR 29-Jun-17 531.55 10.95
2.10%
537.00
523.55
531.02 6,378,000
6,378
41.23% 33,868.46 5,738,000 1,552,000 37.08%
JETAIRWAYS 29-Jun-17 472.40 6.05
1.30%
475.55
461.55
469.43 4,282,000
0
73.43% 20,100.99 4,130,000 1,549,000 60.02%
FEDERALBNK 25-May-17 110.80 3.30
3.07%
110.85
107.35
108.91 70,829,000
35,415
8.75% 77,139.86 37,708,000 1,529,000 4.23%
BAJFINANCE 29-Jun-17 1,269.95 38.20
3.10%
1,274.80
1,219.30
1,255.21 3,256,000
2,605
64.99% 40,869.64 4,099,500 1,510,000 58.31%
INFRATEL 25-May-17 373.40 3.65
0.99%
375.60
368.25
370.87 5,278,400
0
33.51% 19,576.00 5,920,000 1,473,600 33.14%
CENTURYTEX 29-Jun-17 1,062.90 24.00
2.31%
1,073.90
1,039.80
1,055.92 4,063,950
8,128
-24.02% 42,912.06 7,280,900 1,471,250 25.32%
KSCL 29-Jun-17 527.50 35.35
7.18%
528.15
498.60
514.52 3,211,500
0
-23.26% 16,523.81 3,400,500 1,306,500 62.39%
DRREDDY 29-Jun-17 2,438.70 -94.40
-3.73%
2,520.75
2,407.60
2,461.08 2,245,400
17,963
67.69% 55,261.09 2,795,600 1,191,400 74.27%
BIOCON 29-Jun-17 941.00 44.25
4.93%
945.00
889.15
929.47 3,475,200
6,950
25.04% 32,300.94 5,178,600 1,132,800 28.00%
WOCKPHARMA 29-Jun-17 584.00 -3.80
-0.65%
584.40
560.20
573.61 2,589,600
0
31.39% 14,854.20 3,274,200 1,105,200 50.95%
TATACHEM 29-Jun-17 616.70 18.95
3.17%
623.55
600.55
612.14 3,276,000
3,276
69.04% 20,053.71 2,799,000 1,099,500 64.70%
BHARATFORG 29-Jun-17 1,117.15 29.25
2.69%
1,120.00
1,087.00
1,101.72 3,151,200
12,605
-12.10% 34,717.40 3,245,400 1,076,400 49.63%
CADILAHC 29-Jun-17 429.80 -14.10
-3.18%
447.40
420.00
430.71 2,824,000
0
158.04% 12,163.25 2,432,000 1,072,000 78.82%
TCS 29-Jun-17 2,583.00 47.30
1.87%
2,602.00
2,534.40
2,578.63 3,099,500
24,796
30.23% 79,924.64 5,394,500 1,058,500 24.41%
HEXAWARE 29-Jun-17 254.20 6.80
2.75%
254.85
247.45
251.11 2,928,000
1,464
18.88% 7,352.50 2,400,000 1,035,000 75.82%
MRPL 29-Jun-17 130.70 6.80
5.49%
132.00
122.60
128.43 3,222,000
0
54.31% 4,138.01 2,988,000 1,026,000 52.29%
TORNTPOWER 29-Jun-17 197.75 4.00
2.06%
197.95
191.05
194.02 2,901,000
0
-13.66% 5,628.52 3,609,000 1,023,000 39.56%
GODREJIND 29-Jun-17 589.20 16.60
2.90%
589.45
573.35
580.88 2,184,000
2,184
80.87% 12,686.42 1,795,500 996,000 124.58%
SRTRANSFIN 29-Jun-17 964.35 21.55
2.29%
972.75
944.05
954.22 1,798,800
7,195
47.39% 17,164.51 2,523,000 972,600 62.73%
M&M 29-Jun-17 1,340.40 23.90
1.82%
1,341.10
1,311.80
1,325.08 2,263,000
9,052
61.35% 29,986.56 2,990,500 934,500 45.45%
HCLTECH 29-Jun-17 866.10 7.55
0.88%
872.85
850.65
866.36 2,937,900
11,752
-17.22% 25,452.79 6,470,800 928,200 16.75%
ASIANPAINT 29-Jun-17 1,112.05 20.20
1.85%
1,120.80
1,090.40
1,102.79 2,418,000
4,836
55.60% 26,665.46 2,721,000 925,200 51.52%
BEML 29-Jun-17 1,176.00 35.45
3.11%
1,193.40
1,133.15
1,166.71 2,216,400
0
54.37% 25,858.96 2,528,400 916,200 56.83%
MCDOWELL-N 29-Jun-17 2,011.15 -6.90
-0.34%
2,050.00
1,991.65
2,011.78 1,587,000
12,696
36.66% 31,926.95 2,766,500 905,000 48.62%
BATAINDIA 29-Jun-17 531.00 6.60
1.26%
533.05
520.90
526.15 2,171,400
4,343
-11.24% 11,424.82 4,501,200 903,100 25.10%
BPCL 25-May-17 726.80 15.90
2.24%
731.60
707.65
718.19 7,387,200
6,156
26.30% 53,054.13 5,738,400 872,400 17.93%
PIDILITIND 29-Jun-17 744.80 19.85
2.74%
745.90
721.00
735.21 1,624,000
0
232.11% 11,939.81 1,489,000 854,000 134.49%
STAR 29-Jun-17 905.10 18.20
2.05%
914.05
873.00
902.72 1,855,000
0
34.32% 16,745.46 2,052,000 803,000 64.29%
IGL 29-Jun-17 993.75 6.45
0.65%
993.85
975.50
985.08 1,711,600
3,423
92.93% 16,860.63 1,856,800 785,950 73.39%
VGUARD 29-Jun-17 183.40 1.85
1.02%
185.30
175.05
182.19 1,785,000
0
22.68% 3,252.09 2,223,000 753,000 51.22%
MINDTREE 29-Jun-17 545.15 33.45
6.54%
547.90
510.95
530.83 3,604,800
4,506
105.19% 19,135.36 2,881,200 751,200 35.27%
OIL 29-Jun-17 309.00 2.95
0.96%
310.25
304.90
307.88 1,384,526
0
62.93% 4,262.68 1,597,530 745,514 87.50%
APOLLOHOSP 29-Jun-17 1,216.55 -4.80
-0.39%
1,229.95
1,208.45
1,218.20 1,026,000
4,104
7.19% 12,498.73 1,868,400 686,000 58.02%
ABIRLANUVO 29-Jun-17 1,612.95 5.75
0.36%
1,644.45
1,586.70
1,619.43 1,681,600
6,726
25.08% 27,232.33 2,760,400 679,200 32.64%
CONCOR 29-Jun-17 1,168.85 -19.05
-1.60%
1,200.50
1,152.10
1,169.78 1,261,875
2,019
91.19% 14,761.16 1,309,375 670,000 104.79%
RAYMOND 29-Jun-17 684.50 18.10
2.72%
685.85
600.00
656.02 2,760,000
0
337.82% 18,106.15 1,278,400 646,400 102.28%
ASHOKLEY 27-Jul-17 86.45 4.30
5.23%
87.90
82.20
84.97 2,478,000
225
200.00% 2,105.56 2,429,000 644,000 36.08%
IDFCBANK 27-Jul-17 57.45 0.55
0.97%
57.90
56.55
57.07 936,000
0
21.88% 534.18 3,861,000 630,000 19.50%
BAJAJ-AUTO 29-Jun-17 2,844.95 57.35
2.06%
2,849.40
2,780.00
2,802.78 1,260,000
10,080
59.44% 35,315.03 1,498,000 620,500 70.71%
KOTAKBANK 25-May-17 956.40 20.65
2.21%
958.40
936.45
944.77 7,124,000
28,496
19.08% 67,305.41 8,968,800 612,800 7.33%
MUTHOOTFIN 29-Jun-17 390.80 3.25
0.84%
395.15
390.00
392.71 1,204,500
0
54.13% 4,730.19 1,594,500 595,500 59.61%
INDIANB 29-Jun-17 327.25 7.15
2.23%
329.50
319.00
324.22 1,978,000
0
102.66% 6,413.07 1,862,000 576,000 44.79%
JUBLFOOD 29-Jun-17 1,014.00 40.20
4.13%
1,015.65
971.10
997.89 1,300,000
5,200
20.37% 12,972.57 1,673,500 563,000 50.70%
TATAELXSI 29-Jun-17 1,350.00 12.25
0.92%
1,357.20
1,320.10
1,339.45 1,194,000
0
37.68% 15,993.03 1,164,000 541,600 87.02%
MCX 29-Jun-17 1,005.90 63.35
6.72%
1,005.90
945.80
981.58 1,213,000
0
102.50% 11,906.57 1,633,500 537,000 48.97%
EXIDEIND 25-May-17 227.80 5.45
2.45%
228.90
223.10
226.55 11,004,000
5,502
7.29% 24,929.56 6,896,000 516,000 8.09%
NCC 25-May-17 85.85 2.70
3.25%
86.80
78.00
83.44 27,136,000
0
-6.12% 22,642.28 12,408,000 512,000 4.30%
PFC 25-May-17 141.50 -4.75
-3.25%
148.20
141.15
144.77 29,016,000
29,016
52.03% 42,006.46 17,622,000 504,000 2.94%
PCJEWELLER 29-Jun-17 455.00 23.70
5.50%
458.50
418.90
440.48 2,656,500
0
232.27% 11,701.35 1,089,000 501,000 85.20%
INDIGO 29-Jun-17 1,075.35 11.75
1.10%
1,085.00
1,057.00
1,071.44 985,200
0
53.60% 10,555.83 1,354,200 496,200 57.83%
ESCORTS 29-Jun-17 636.80 30.95
5.11%
636.85
612.00
623.08 1,707,200
0
29.44% 10,637.22 1,354,100 477,400 54.45%
MARUTI 29-Jun-17 6,998.00 107.50
1.56%
7,038.00
6,870.00
6,935.66 1,350,300
10,802
60.78% 93,652.22 1,394,250 473,850 51.48%
ZEEL 25-May-17 511.90 3.40
0.67%
517.65
503.50
509.10 6,559,800
6,560
13.91% 33,395.94 5,019,300 469,300 10.31%
AMARAJABAT 29-Jun-17 845.00 9.85
1.18%
852.95
828.00
840.71 1,462,800
0
-11.31% 12,297.91 1,230,600 448,200 57.29%
BHARTIARTL 25-May-17 370.70 2.50
0.68%
376.00
361.10
370.05 14,082,800
28,166
5.42% 52,113.40 15,619,600 421,600 2.77%
GODREJIND 25-May-17 583.80 14.05
2.47%
584.00
570.05
576.75 1,870,500
1,871
2.30% 10,788.11 1,516,500 417,000 37.93%
TATASTEEL 27-Jul-17 481.50 2.55
0.53%
483.05
473.25
477.61 518,000
1,036
212.05% 2,474.02 810,000 390,000 92.86%
CEATLTD 29-Jun-17 1,602.00 -0.55
-0.03%
1,664.65
1,545.05
1,577.14 1,949,500
0
209.79% 30,746.34 1,128,400 389,900 52.80%
JUSTDIAL 29-Jun-17 434.40 13.00
3.08%
437.50
419.05
429.30 3,310,800
26,486
12.89% 14,213.26 2,968,800 381,600 14.75%
TATACOMM 25-May-17 655.25 5.70
0.88%
664.00
649.75
658.95 3,277,400
3,277
1.83% 21,596.43 3,048,500 379,400 14.21%
HEROMOTOCO 29-Jun-17 3,645.00 68.80
1.92%
3,645.15
3,551.00
3,596.84 943,400
7,547
106.89% 33,932.59 992,000 376,400 61.14%
LT 25-May-17 1,768.85 83.85
4.98%
1,775.75
1,688.35
1,736.70 6,439,500
25,758
30.80% 111,834.80 5,703,500 374,500 7.03%
SUNPHARMA 25-May-17 591.50 -12.55
-2.08%
608.35
581.75
589.46 11,527,600
46,110
3.60% 67,950.59 10,205,300 364,000 3.70%
GMRINFRA 27-Jul-17 15.40 0.60
4.05%
15.50
14.80
15.25 720,000
72
-38.46% 109.80 2,070,000 360,000 21.05%
PIDILITIND 25-May-17 740.35 18.90
2.62%
741.15
718.20
730.50 1,513,000
0
127.18% 11,052.47 1,362,000 348,000 34.32%
NIFTY 27-Jul-17 9,505.75 120.10
1.28%
9,519.00
9,384.35
9,451.29 516,225
0
62.95% 48,789.92 939,675 322,875 52.35%
ACC 29-Jun-17 1,625.05 31.40
1.97%
1,628.65
1,581.25
1,608.45 1,040,800
4,163
22.05% 16,740.75 1,139,200 306,000 36.73%
NIITTECH 29-Jun-17 496.60 12.35
2.55%
496.65
487.40
492.16 945,000
945
157.14% 4,650.91 630,000 297,000 89.19%
PEL 29-Jun-17 2,708.75 34.80
1.30%
2,724.40
2,599.05
2,667.07 726,300
0
58.55% 19,370.93 735,300 274,500 59.57%
INFY 25-May-17 983.15 27.30
2.86%
984.40
960.05
971.94 7,704,500
61,636
-6.17% 74,883.12 8,466,000 267,000 3.26%
SIEMENS 29-Jun-17 1,353.85 13.70
1.02%
1,370.00
1,337.35
1,354.93 662,000
2,648
75.13% 8,969.64 630,000 264,500 72.37%
BERGEPAINT 29-Jun-17 244.50 0.80
0.33%
246.95
240.10
243.63 589,600
0
82.31% 1,436.44 602,800 257,400 74.52%
GODREJCP 29-Jun-17 1,784.70 17.60
1.00%
1,817.90
1,767.05
1,790.80 549,600
0
144.05% 9,842.24 542,400 256,800 89.92%
CONCOR 25-May-17 1,154.95 -26.95
-2.28%
1,199.85
1,146.20
1,164.05 1,055,000
1,688
-8.90% 12,280.73 1,065,625 248,125 30.35%
SAIL 27-Jul-17 57.50 0.35
0.61%
57.80
56.00
56.89 564,000
141
-54.81% 320.86 1,428,000 240,000 20.20%
DALMIABHA 29-Jun-17 2,395.00 50.45
2.15%
2,407.00
2,324.40
2,368.72 495,300
0
-3.11% 11,732.27 861,600 227,100 35.79%
AJANTPHARM 29-Jun-17 1,615.75 -37.70
-2.28%
1,653.40
1,585.10
1,612.23 663,200
0
182.45% 10,692.31 407,600 226,400 124.94%
ULTRACEMCO 29-Jun-17 4,186.05 -17.15
-0.41%
4,214.05
4,150.00
4,185.03 728,200
5,826
11.31% 30,475.39 1,737,600 212,200 13.91%
BAJFINANCE 25-May-17 1,258.80 33.05
2.70%
1,267.75
1,228.05
1,247.21 3,207,000
2,566
11.82% 39,998.02 2,145,000 209,000 10.80%
CUMMINSIND 29-Jun-17 933.75 15.90
1.73%
941.80
891.05
919.52 561,600
0
57.58% 5,164.02 553,200 208,800 60.63%
ONGC 27-Jul-17 176.40 1.10
0.63%
178.05
175.75
176.45 390,000
104
79.31% 688.16 551,250 202,500 58.06%
PETRONET 25-May-17 430.25 5.60
1.32%
438.70
425.30
431.59 4,503,000
2,252
9.92% 19,434.50 2,869,500 198,000 7.41%
GODFRYPHLP 29-Jun-17 1,224.55 46.05
3.91%
1,227.35
1,170.00
1,190.47 370,000
0
35.53% 4,404.74 484,500 196,000 67.94%
UBL 29-Jun-17 787.10 13.75
1.78%
787.95
774.40
780.76 463,400
1,854
-28.74% 3,618.04 854,700 193,200 29.21%
SRF 29-Jun-17 1,631.05 37.90
2.38%
1,633.95
1,594.00
1,610.00 566,500
0
54.57% 9,120.65 465,500 184,500 65.66%
WIPRO 25-May-17 536.40 11.00
2.09%
538.00
526.40
530.45 4,370,400
8,741
-32.47% 23,182.79 5,312,400 172,800 3.36%
ICICIBANK 27-Jul-17 315.20 8.75
2.86%
316.70
307.55
312.95 420,000
1,680
479.31% 1,314.39 342,500 172,500 101.47%
BRITANNIA 29-Jun-17 3,541.05 -10.60
-0.30%
3,569.30
3,471.00
3,539.03 364,600
0
158.58% 12,903.30 298,200 170,000 132.61%
ABIRLANUVO 25-May-17 1,607.55 9.15
0.57%
1,632.80
1,578.75
1,609.67 1,309,600
5,238
-22.76% 21,080.24 1,181,200 164,800 16.21%
COLPAL 29-Jun-17 984.50 -5.15
-0.52%
996.50
982.00
987.63 505,400
2,022
34.45% 4,991.48 533,400 163,100 44.05%
JSWENERGY 27-Jul-17 64.20 1.65
2.64%
64.60
63.75
64.08 195,500
49
-12.72% 125.28 280,500 161,500 135.71%
AXISBANK 27-Jul-17 505.40 7.60
1.53%
510.00
496.10
501.20 333,600
267
286.11% 1,672.00 460,800 160,800 53.60%
RPOWER 27-Jul-17 42.80 0.45
1.06%
43.10
42.00
42.85 288,000
72
14.29% 123.41 768,000 156,000 25.49%
PNB 27-Jul-17 148.25 5.45
3.82%
149.75
143.00
144.85 794,500
3,178
26.82% 1,150.83 833,000 150,500 22.05%
KTKBANK 27-Jul-17 157.15 0.65
0.42%
158.50
154.10
156.62 228,000
114
10.41% 357.09 482,600 148,200 44.32%
IDFC 27-Jul-17 57.90 -0.75
-1.28%
58.40
57.05
57.87 211,200
106
100.00% 122.22 343,200 145,200 73.33%
L&TFH 25-May-17 128.65 4.25
3.42%
130.35
124.25
127.26 15,151,500
3,788
13.56% 19,281.80 8,568,000 144,000 1.71%
AXISBANK 25-May-17 507.45 9.00
1.81%
509.95
495.30
501.92 22,110,000
17,688
11.42% 110,974.51 17,672,400 142,800 0.81%
BAJAJFINSV 29-Jun-17 4,034.85 55.95
1.41%
4,042.00
3,966.65
4,013.85 218,375
0
88.05% 8,765.24 345,375 141,750 69.61%
ADANIPOWER 27-Jul-17 28.90 0.45
1.58%
28.90
28.15
28.43 360,000
45
63.64% 102.35 420,000 140,000 50.00%
MGL 29-Jun-17 966.45 24.05
2.55%
977.00
942.00
957.07 309,000
0
75.17% 2,957.35 330,000 136,200 70.28%
GRASIM 25-May-17 1,097.30 -0.05
-0.00%
1,114.00
1,084.55
1,101.32 3,984,000
5,312
13.14% 43,876.59 2,543,250 135,750 5.64%
BHARATFORG 25-May-17 1,112.70 27.75
2.56%
1,113.25
1,080.55
1,095.89 3,103,800
12,415
-56.73% 34,014.23 2,252,400 132,600 6.26%
BANKBARODA 27-Jul-17 182.25 5.95
3.37%
182.35
177.25
180.76 206,500
826
227.78% 373.27 227,500 129,500 132.14%
PVR 29-Jun-17 1,479.00 17.40
1.19%
1,479.90
1,451.00
1,468.67 299,600
0
80.92% 4,400.14 352,000 129,200 57.99%
TCS 25-May-17 2,624.85 66.20
2.59%
2,629.20
2,567.25
2,602.15 3,659,500
29,276
12.28% 95,225.68 3,037,250 129,000 4.44%
IDBI 27-Jul-17 62.30 -0.70
-1.11%
62.30
60.50
61.70 168,000
42
950.00% 103.66 248,000 128,000 106.67%
APOLLOHOSP 25-May-17 1,205.30 -10.20
-0.84%
1,224.90
1,198.50
1,210.96 998,400
3,994
-19.69% 12,090.22 860,800 116,400 15.64%
EQUITAS 27-Jul-17 153.60 8.55
5.89%
153.65
148.35
149.70 188,800
0
742.86% 282.63 140,800 112,000 388.89%
INFIBEAM 29-Jun-17 979.00 66.75
7.32%
987.00
921.95
960.48 478,800
0
-19.93% 4,598.78 1,202,800 111,600 10.23%
CANFINHOME 29-Jun-17 2,654.25 74.55
2.89%
2,663.00
2,594.65
2,628.29 235,250
0
81.66% 6,183.05 359,500 110,250 44.23%
ALBK 27-Jul-17 75.45 3.10
4.28%
75.45
72.30
73.15 170,000
85
70.00% 124.36 260,000 110,000 73.33%
FEDERALBNK 27-Jul-17 111.75 3.65
3.38%
111.75
108.05
110.05 297,000
149
107.69% 326.85 341,000 110,000 47.62%
CADILAHC 25-May-17 426.65 -14.65
-3.32%
445.20
416.90
428.90 2,060,800
0
20.04% 8,838.77 1,209,600 107,200 9.72%
SUNPHARMA 27-Jul-17 597.60 -11.95
-1.96%
608.90
588.70
595.61 144,000
576
347.20% 857.68 197,600 105,600 114.78%
DHFL 27-Jul-17 407.00 9.20
2.31%
409.55
401.35
404.14 156,000
156
82.46% 630.46 330,000 105,000 46.67%
DISHTV 27-Jul-17 83.00 -8.15
-8.94%
83.00
77.40
79.87 224,000
56
1,500.00% 178.91 140,000 105,000 300.00%
IDEA 27-Jul-17 79.75 0.30
0.38%
80.10
76.25
78.74 259,000
130
-36.21% 203.94 336,000 105,000 45.45%
GSFC 25-May-17 122.80 4.30
3.63%
122.90
119.20
121.26 5,328,000
0
16.65% 6,460.73 3,172,500 103,500 3.37%
BHEL 27-Jul-17 153.80 2.40
1.59%
155.50
152.10
153.46 285,000
285
11.76% 437.36 325,000 90,000 38.30%
AMBUJACEM 27-Jul-17 246.00 -15.00
-5.75%
246.00
240.00
241.31 112,500
113
- 271.47 82,500 80,000 3,200.00%
CHOLAFIN 29-Jun-17 998.80 -15.25
-1.50%
1,019.70
991.00
1,004.42 193,500
0
219.83% 1,943.55 136,500 79,000 137.39%
TORNTPHARM 29-Jun-17 1,225.00 -14.50
-1.17%
1,260.10
1,205.10
1,226.41 344,400
0
157.01% 4,223.76 197,600 77,200 64.12%
BALKRISIND 29-Jun-17 1,516.80 18.15
1.21%
1,522.55
1,478.95
1,497.70 179,600
0
70.08% 2,689.87 200,800 76,400 61.41%
ITC 27-Jul-17 299.00 0.35
0.12%
303.55
295.00
299.01 165,600
166
1,050.00% 495.16 158,400 74,400 88.57%
VEDL 27-Jul-17 234.20 7.95
3.51%
235.25
225.90
230.51 217,000
217
138.46% 500.21 199,500 73,500 58.33%
DLF 27-Jul-17 196.30 4.55
2.37%
197.00
191.25
193.97 385,000
193
35.09% 746.78 260,000 70,000 36.84%
TATAGLOBAL 27-Jul-17 143.65 -0.70
-0.48%
145.55
143.65
144.60 76,500
38
240.00% 110.62 108,000 67,500 166.67%
NMDC 27-Jul-17 118.00 2.40
2.08%
118.00
115.95
117.20 108,000
54
350.00% 126.58 132,000 66,000 100.00%
PFC 27-Jul-17 143.25 -4.25
-2.88%
149.55
142.55
144.88 144,000
144
200.00% 208.63 162,000 66,000 68.75%
RECLTD 27-Jul-17 205.90 -4.10
-1.95%
210.00
205.25
206.86 156,000
26
271.43% 322.70 144,000 66,000 84.62%
OFSS 29-Jun-17 3,557.00 -9.85
-0.28%
3,617.20
3,520.30
3,590.22 99,750
798
35.44% 3,581.24 129,300 65,100 101.40%
TATAMOTORS 27-Jul-17 478.50 6.30
1.33%
481.60
468.55
476.01 252,000
499
-22.58% 1,199.55 238,500 61,500 34.75%
L&TFH 27-Jul-17 129.55 4.05
3.23%
130.15
126.35
127.90 117,000
29
62.50% 149.64 166,500 58,500 54.17%
AUROPHARMA 27-Jul-17 534.00 1.05
0.20%
537.30
520.00
527.54 99,200
397
30.01% 523.32 294,400 57,600 24.32%
SBIN 27-Jul-17 289.20 5.85
2.06%
290.80
284.00
287.14 621,000
497
1.97% 1,783.14 933,000 57,000 6.51%
HDIL 27-Jul-17 87.30 2.25
2.65%
87.75
84.80
86.58 192,000
48
166.67% 166.23 176,000 56,000 46.67%
NCC 27-Jul-17 86.55 2.55
3.04%
87.05
79.30
84.85 136,000
0
13.33% 115.40 128,000 56,000 77.78%
COALINDIA 27-Jul-17 268.95 4.15
1.57%
268.95
265.05
267.14 120,700
121
82.05% 322.44 367,200 54,400 17.39%
LUPIN 27-Jul-17 1,145.75 -86.35
-7.01%
1,171.30
1,098.00
1,137.51 148,000
592
478.13% 1,683.51 88,800 54,000 155.17%
SYNDIBANK 27-Jul-17 80.00 3.75
4.92%
80.05
75.00
78.18 81,000
41
200.00% 63.33 99,000 54,000 120.00%
NTPC 27-Jul-17 157.05 2.05
1.32%
158.60
157.05
157.75 68,000
34
1,600.00% 107.27 68,000 52,000 325.00%
ADANIENT 27-Jul-17 117.85 2.85
2.48%
118.25
116.25
117.22 80,000
160
- 93.78 72,000 48,000 200.00%
CANBK 27-Jul-17 355.30 9.45
2.73%
355.30
344.00
350.21 160,368
52
-27.78% 561.62 447,180 46,260 11.54%
IFCI 27-Jul-17 26.50 0.70
2.71%
26.50
25.40
25.87 154,000
17
-58.82% 39.84 286,000 44,000 18.18%
BOSCHLTD 29-Jun-17 23,550.00 654.20
2.86%
24,158.20
22,940.05
23,493.98 110,375
0
168.88% 25,931.48 98,725 42,750 76.37%
HINDPETRO 27-Jul-17 513.40 9.60
1.91%
513.80
499.90
504.03 108,150
216
-15.57% 545.11 193,200 42,000 27.78%
JSWSTEEL 27-Jul-17 193.50 3.55
1.87%
193.50
189.00
191.50 138,000
46
48.39% 264.27 129,000 42,000 48.28%
EICHERMOT 29-Jun-17 28,249.95 720.80
2.62%
28,253.75
27,500.00
27,830.74 90,225
722
60.26% 25,110.29 130,175 41,950 47.55%
CASTROLIND 25-May-17 414.45 -3.90
-0.93%
422.75
412.70
418.02 4,403,000
0
1.19% 18,405.42 3,700,200 40,600 1.11%
HINDALCO 27-Jul-17 192.50 3.70
1.96%
192.55
188.00
189.87 175,000
88
100.00% 332.27 182,000 38,500 26.83%
DIVISLAB 27-Jul-17 555.80 -6.80
-1.21%
564.00
547.00
553.34 64,000
256
50.23% 354.14 165,600 37,600 29.38%
MUTHOOTFIN 25-May-17 389.25 3.15
0.82%
393.00
385.65
390.46 1,279,500
0
-1.27% 4,995.94 805,500 37,500 4.88%
TATAPOWER 27-Jul-17 81.20 0.35
0.43%
81.20
81.00
81.09 54,000
14
-14.29% 43.79 153,000 36,000 30.77%
UNIONBANK 27-Jul-17 161.80 7.00
4.52%
163.00
158.15
160.86 140,000
140
12.90% 225.20 336,000 36,000 12.00%
YESBANK 27-Jul-17 1,462.00 34.80
2.44%
1,479.05
1,435.00
1,452.52 77,350
155
229.85% 1,123.52 124,250 35,700 40.32%
DRREDDY 27-Jul-17 2,448.00 -88.45
-3.49%
2,512.65
2,406.55
2,479.57 52,200
418
-52.89% 1,294.34 249,800 34,800 16.19%
TECHM 27-Jul-17 427.85 9.10
2.17%
428.00
419.70
424.66 81,400
163
85.00% 345.67 305,800 33,000 12.10%
ENGINERSIN 27-Jul-17 155.75 -10.25
-6.17%
159.30
155.75
157.26 52,500
0
650.00% 82.56 35,000 31,500 900.00%
RELIANCE 27-Jul-17 1,310.95 2.70
0.21%
1,321.00
1,307.00
1,314.29 104,000
416
181.08% 1,366.86 188,000 30,500 19.37%
HINDUNILVR 25-May-17 1,043.45 7.30
0.70%
1,049.30
1,030.40
1,041.62 4,274,400
8,549
-26.89% 44,523.01 4,705,200 30,000 0.64%
ORIENTBANK 27-Jul-17 141.25 -4.75
-3.25%
141.25
132.00
134.59 96,000
96
700.00% 129.21 306,000 30,000 10.87%
NIITTECH 25-May-17 492.45 11.10
2.31%
492.80
483.35
488.83 750,000
750
43.27% 3,666.23 495,000 28,500 6.11%
INFY 27-Jul-17 978.00 30.70
3.24%
1,008.35
958.00
971.62 73,500
588
188.24% 714.14 82,000 27,500 50.46%
RDEL 27-Jul-17 58.20 1.70
3.01%
58.25
57.50
58.03 36,000
0
-20.00% 20.89 90,000 27,000 42.86%
HINDZINC 27-Jul-17 236.85 -0.20
-0.08%
239.75
230.05
234.52 44,800
22
600.00% 105.06 41,600 25,600 160.00%
JUSTDIAL 27-Jul-17 422.25 12.70
3.10%
424.75
407.00
417.20 43,200
346
5.88% 180.23 60,000 25,200 72.41%
OIL 27-Jul-17 308.90 3.90
1.28%
309.80
307.80
308.50 27,192
0
1,100.00% 83.89 27,192 24,926 1,100.00%
NESTLEIND 29-Jun-17 6,538.95 -20.20
-0.31%
6,587.85
6,518.15
6,544.77 35,500
0
85.86% 2,323.39 66,300 24,800 59.76%
BANKINDIA 27-Jul-17 144.00 6.40
4.65%
144.00
131.50
133.97 96,000
96
300.00% 128.61 396,000 24,000 6.45%
SUNTV 27-Jul-17 802.05 14.05
1.78%
805.00
790.15
796.74 47,000
47
571.43% 374.47 31,000 22,000 244.44%
ZEEL 27-Jul-17 512.75 1.75
0.34%
531.80
507.30
514.64 85,800
86
1,000.00% 441.56 39,000 20,800 114.29%
BHARTIARTL 27-Jul-17 369.55 1.50
0.41%
375.35
361.90
370.79 56,100
112
371.43% 208.01 88,400 20,400 30.00%
ADANIPORTS 27-Jul-17 344.50 3.05
0.89%
346.20
335.80
340.75 65,000
65
44.44% 221.49 60,000 20,000 50.00%
MARICO 25-May-17 315.95 4.60
1.48%
317.40
311.15
314.87 6,081,400
2,339
91.09% 19,148.50 3,809,000 18,200 0.48%
APOLLOTYRE 27-Jul-17 225.20 7.10
3.26%
226.60
219.50
223.34 45,000
23
150.00% 100.50 60,000 18,000 42.86%
BEL 27-Jul-17 175.20 7.80
4.66%
175.20
170.25
172.78 58,500
13
550.00% 101.08 40,500 18,000 80.00%
TORNTPOWER 25-May-17 198.70 3.90
2.00%
199.45
192.10
194.86 2,559,000
0
-53.41% 4,986.47 1,410,000 18,000 1.29%
VOLTAS 27-Jul-17 472.90 22.90
5.09%
476.85
447.65
463.20 40,000
40
233.33% 185.28 26,000 18,000 225.00%
INDIACEM 27-Jul-17 198.00 12.00
6.45%
198.00
185.00
192.79 84,000
42
50.00% 161.94 98,000 17,500 21.74%
MRF 29-Jun-17 64,235.00 1,351.00
2.15%
64,559.95
62,372.15
63,450.96 39,810
318
83.54% 25,259.83 48,735 17,490 55.98%
BIOCON 27-Jul-17 935.55 39.20
4.37%
946.30
889.40
934.80 30,000
60
233.33% 280.44 40,200 16,800 71.79%
GAIL 27-Jul-17 400.05 6.20
1.57%
404.85
397.50
400.92 38,000
19
111.11% 152.35 24,000 16,000 200.00%
LT 27-Jul-17 1,778.10 77.60
4.56%
1,784.40
1,710.00
1,757.74 36,500
146
128.13% 641.58 31,500 16,000 103.23%
PTC 27-Jul-17 92.25 0.25
0.27%
92.60
91.80
92.32 56,000
14
-30.00% 51.70 104,000 16,000 18.18%
DABUR 27-Jul-17 271.00 3.05
1.14%
271.00
267.00
269.02 35,000
35
600.00% 94.16 25,000 15,000 150.00%
BANKNIFTY 27-Jul-17 22,950.00 476.65
2.12%
23,042.95
22,530.05
22,797.74 38,000
0
238.08% 8,663.14 31,240 14,600 87.74%
UPL 27-Jul-17 804.25 12.25
1.55%
815.00
797.05
800.92 24,000
24
- 192.22 16,800 14,400 600.00%
MRPL 27-Jul-17 127.55 6.65
5.50%
127.55
124.35
125.67 31,500
0
-12.50% 39.59 40,500 13,500 50.00%
BERGEPAINT 25-May-17 242.70 0.50
0.21%
245.10
238.50
242.03 598,400
0
32.68% 1,448.31 433,400 13,200 3.14%
IRB 27-Jul-17 226.25 9.15
4.21%
226.25
222.75
224.21 27,500
28
83.33% 61.66 27,500 12,500 83.33%
M&MFIN 27-Jul-17 303.10 -12.90
-4.08%
304.90
298.60
302.78 42,500
43
- 128.68 22,500 12,500 125.00%
CGPOWER 27-Jul-17 91.00 0.50
0.55%
91.00
90.60
90.89 72,000
72
200.00% 65.44 48,000 12,000 33.33%
HINDUNILVR 27-Jul-17 1,043.00 10.00
0.97%
1,049.20
1,037.00
1,041.19 20,400
41
-15.00% 212.40 30,600 12,000 64.52%
TATACHEM 27-Jul-17 612.00 2.00
0.33%
612.05
612.00
614.61 18,000
18
- 110.63 13,500 12,000 800.00%
RELINFRA 27-Jul-17 501.00 3.65
0.73%
506.30
494.95
503.06 35,100
70
-27.03% 176.57 37,700 11,700 45.00%
PAGEIND 29-Jun-17 14,274.55 140.95
1.00%
14,495.20
14,056.50
14,309.75 32,150
0
156.18% 4,600.58 23,200 11,650 100.87%
SHREECEM 29-Jun-17 17,712.95 287.60
1.65%
17,815.15
17,216.60
17,536.93 19,800
0
31.13% 3,472.31 27,800 10,600 61.63%
TATAMTRDVR 27-Jul-17 284.50 5.25
1.88%
287.25
281.50
284.79 44,100
44
5.00% 125.59 88,200 10,500 13.51%
GODREJCP 25-May-17 1,787.25 30.05
1.71%
1,800.00
1,757.60
1,780.84 504,000
0
57.50% 8,975.43 336,400 10,400 3.19%
ANDHRABANK 27-Jul-17 61.45 1.90
3.19%
61.45
59.70
60.68 30,000
8
0.00% 18.20 290,000 10,000 3.57%
GRANULES 27-Jul-17 140.10 -7.40
-5.02%
140.10
135.20
137.06 40,000
0
- 54.82 60,000 10,000 20.00%
CENTURYTEX 27-Jul-17 1,067.00 22.80
2.18%
1,070.40
1,047.30
1,064.11 22,000
44
566.67% 234.10 18,150 9,900 120.00%
CIPLA 27-Jul-17 508.00 -17.00
-3.24%
522.40
508.00
511.38 23,000
46
2,200.00% 117.62 14,000 9,000 180.00%
JISLJALEQS 27-Jul-17 97.45 -3.45
-3.42%
97.45
97.45
97.45 9,000
2
- 8.77 27,000 9,000 50.00%
JINDALSTEL 27-Jul-17 120.35 8.25
7.36%
120.35
113.20
114.71 45,000
45
900.00% 51.62 18,000 9,000 100.00%
M&M 27-Jul-17 1,319.00 10.50
0.80%
1,320.10
1,310.00
1,315.87 15,500
62
244.44% 203.96 22,000 7,500 51.72%
KOTAKBANK 27-Jul-17 966.00 21.95
2.33%
966.00
947.25
952.93 16,800
67
50.00% 160.09 26,400 7,200 37.50%
TCS 27-Jul-17 2,590.00 54.50
2.15%
2,596.00
2,562.00
2,581.61 9,750
78
333.33% 251.71 13,750 7,000 103.70%
BATAINDIA 27-Jul-17 527.45 4.45
0.85%
527.65
523.00
526.18 7,700
15
16.67% 40.52 20,900 6,600 46.15%
ARVIND 27-Jul-17 372.50 2.95
0.80%
376.00
372.50
374.48 40,000
40
566.67% 149.79 42,000 6,000 16.67%
HDFCBANK 27-Jul-17 1,584.80 35.95
2.32%
1,590.05
1,554.60
1,571.31 34,500
138
-15.85% 542.10 577,000 6,000 1.05%
HAVELLS 27-Jul-17 455.15 -2.85
-0.62%
455.15
448.50
452.76 14,000
11
250.00% 63.39 12,000 6,000 100.00%
INDUSINDBK 27-Jul-17 1,452.00 39.20
2.77%
1,453.15
1,436.95
1,446.38 14,400
29
2,300.00% 208.28 6,600 6,000 1,000.00%
IOC 27-Jul-17 437.00 5.05
1.17%
441.00
429.00
435.07 22,500
23
275.00% 97.89 18,000 6,000 50.00%
ACC 25-May-17 1,620.00 34.70
2.19%
1,622.50
1,571.70
1,601.58 1,209,600
4,838
-13.48% 19,372.71 680,800 5,600 0.83%
GLENMARK 27-Jul-17 618.40 -19.70
-3.09%
635.00
614.00
624.76 38,500
77
66.67% 240.53 112,000 5,600 5.26%
IBULHSGFIN 27-Jul-17 1,065.80 23.85
2.29%
1,073.30
1,051.95
1,063.13 7,200
0
80.00% 76.55 8,800 5,600 175.00%
ESCORTS 27-Jul-17 620.85 -2.50
-0.40%
620.85
619.65
619.97 6,600
0
- 40.92 9,900 5,500 125.00%
TATAELXSI 27-Jul-17 1,342.00 -38.00
-2.75%
1,352.75
1,332.45
1,342.18 7,200
0
1,700.00% 96.64 5,600 5,200 1,300.00%
DCBBANK 27-Jul-17 184.00 -14.30
-7.21%
184.00
184.00
184.00 4,500
0
- 8.28 9,000 4,500 100.00%
PETRONET 27-Jul-17 439.00 9.00
2.09%
439.00
431.95
434.97 6,000
3
300.00% 26.10 9,000 4,500 100.00%
CESC 27-Jul-17 890.00 10.00
1.14%
890.00
887.95
888.36 5,500
11
400.00% 48.86 5,500 4,400 400.00%
ASIANPAINT 27-Jul-17 1,123.35 33.45
3.07%
1,123.35
1,100.00
1,108.00 7,200
14
500.00% 79.78 9,600 4,200 77.78%
SRTRANSFIN 27-Jul-17 972.55 25.55
2.70%
975.65
953.30
963.08 8,400
34
1,300.00% 80.90 6,000 4,200 233.33%
INDIANB 27-Jul-17 326.55 0.25
0.08%
326.60
324.00
325.55 12,000
0
- 39.07 14,000 4,000 40.00%
TVSMOTOR 27-Jul-17 532.00 7.00
1.33%
532.00
521.15
527.38 6,000
6
- 31.64 8,000 4,000 100.00%
MCX 27-Jul-17 1,000.00 50.00
5.26%
1,000.00
967.05
985.48 5,000
0
900.00% 49.27 6,500 3,500 116.67%
WOCKPHARMA 27-Jul-17 587.00 -4.75
-0.80%
587.00
570.30
577.27 7,200
0
100.00% 41.56 8,800 3,200 57.14%
BAJFINANCE 27-Jul-17 1,269.25 33.90
2.74%
1,269.25
1,245.00
1,255.37 6,500
5
85.71% 81.60 9,500 3,000 46.15%
DALMIABHA 25-May-17 2,374.10 40.20
1.72%
2,393.80
2,313.70
2,354.69 450,600
0
-25.64% 10,610.23 304,500 3,000 1.00%
MARUTI 27-Jul-17 7,025.00 125.00
1.81%
7,091.70
6,865.05
6,960.75 7,650
61
64.52% 532.50 13,350 3,000 28.99%
STAR 27-Jul-17 906.30 46.30
5.38%
913.35
887.00
904.33 7,000
0
40.00% 63.30 13,000 3,000 30.00%
VGUARD 27-Jul-17 180.00 -2.50
-1.37%
180.00
179.95
179.97 6,000
0
- 10.80 6,000 3,000 100.00%
HEROMOTOCO 27-Jul-17 3,620.00 16.15
0.45%
3,620.00
3,545.65
3,588.94 6,400
51
540.00% 229.69 7,000 2,800 66.67%
IGL 27-Jul-17 985.70 -43.15
-4.19%
991.50
971.00
984.27 4,950
10
- 48.72 3,300 2,750 500.00%
FORTIS 27-Jul-17 204.55 3.55
1.77%
205.00
204.55
204.24 16,200
0
- 33.09 21,600 2,700 14.29%
JUBLFOOD 27-Jul-17 995.90 -34.10
-3.31%
995.90
969.05
981.32 3,500
14
- 34.35 4,000 2,500 166.67%
S&P500 16-Jun-17 2,407.50 12.75
0.53%
2,408.50
2,403.50
2,406.65 76,750
0
-75.77% 1,847.10 624,750 2,500 0.40%
BHARATFORG 27-Jul-17 1,123.00 36.00
3.31%
1,123.00
1,095.05
1,105.99 8,400
34
366.67% 92.90 4,200 2,400 133.33%
BPCL 27-Jul-17 728.25 21.45
3.03%
728.25
710.45
718.90 14,400
12
-85.37% 103.52 104,400 2,400 2.35%
JETAIRWAYS 27-Jul-17 477.00 9.00
1.92%
477.00
466.00
474.60 20,400
0
920.00% 96.82 19,200 2,400 14.29%
GODREJIND 27-Jul-17 590.40 20.40
3.58%
590.40
582.00
585.75 4,500
5
- 26.36 4,500 1,500 50.00%
HDFC 27-Jul-17 1,544.20 16.55
1.08%
1,546.60
1,537.00
1,542.11 20,500
82
-2.38% 316.13 29,000 1,500 5.45%
KSCL 27-Jul-17 500.05 -39.95
-7.40%
500.05
500.05
500.05 1,500
0
- 7.50 3,000 1,500 100.00%
MUTHOOTFIN 27-Jul-17 395.00 15.00
3.95%
395.05
395.00
395.02 6,000
0
- 23.70 4,500 1,500 50.00%
HCLTECH 27-Jul-17 867.00 5.00
0.58%
873.15
866.60
868.30 4,200
17
200.00% 36.47 4,900 1,400 40.00%
TATACOMM 27-Jul-17 657.90 5.40
0.83%
658.85
653.00
656.81 4,900
5
-50.00% 32.18 15,400 1,400 10.00%
DRREDDY 25-May-17 2,427.55 -92.55
-3.67%
2,503.80
2,397.00
2,449.59 2,067,600
16,541
24.12% 50,647.72 1,328,600 1,200 0.09%
NIFTYIT 29-Jun-17 10,681.00 219.00
2.09%
10,705.00
10,472.00
10,624.10 33,500
0
-89.43% 3,559.07 26,050 1,150 4.62%
LICHSGFIN 27-Jul-17 691.90 12.30
1.81%
693.90
682.05
686.10 7,700
8
0.00% 52.83 15,400 1,100 7.69%
PEL 27-Jul-17 2,650.00 -50.00
-1.85%
2,650.00
2,650.00
2,650.00 1,200
0
300.00% 31.80 2,100 900 75.00%
GRASIM 27-Jul-17 1,097.55 -3.95
-0.36%
1,119.00
1,097.55
1,108.88 3,000
4
33.33% 33.27 3,000 750 33.33%
BAJAJ-AUTO 27-Jul-17 2,793.40 8.00
0.29%
2,793.40
2,749.15
2,757.22 1,750
14
133.33% 48.25 8,250 500 6.45%
ABIRLANUVO 27-Jul-17 1,617.00 4.50
0.28%
1,631.90
1,617.00
1,622.72 1,600
6
300.00% 25.96 800 400 100.00%
NESTLEIND 25-May-17 6,498.00 -28.25
-0.43%
6,590.05
6,440.00
6,500.20 39,600
0
44.00% 2,574.08 38,400 300 0.79%
MCDOWELL-N 27-Jul-17 2,005.00 -15.00
-0.74%
2,028.15
2,005.00
2,008.86 1,750
14
600.00% 35.16 4,000 250 6.67%
EICHERMOT 27-Jul-17 28,641.75 -0.05
-0.00%
28,641.75
28,641.75
28,105.75 75
1
- 21.08 100 25 33.33%
BOSCHLTD 27-Jul-17 23,800.00 240.00
1.02%
23,800.00
23,560.00
23,680.00 400
0
- 94.72 50 25 100.00%


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

Now Playing

ક્મોડિટી બજાર