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 (%)
GMRINFRA 28-Sep-17 17.15 -0.55
-3.11%
18.00
17.10
17.31 11,520,000
1,152
132.73% 1,994.11 24,885,000 8,055,000 47.86%
SUZLON 28-Sep-17 16.20 -0.10
-0.61%
16.60
16.05
16.27 23,910,000
1,839
227.98% 3,890.16 51,720,000 7,770,000 17.68%
GMRINFRA 31-Aug-17 17.00 -0.50
-2.86%
17.90
16.95
17.28 70,155,000
7,016
16.69% 12,122.78 297,090,000 3,240,000 1.10%
DLF 31-Aug-17 178.75 -2.10
-1.16%
184.00
169.35
175.60 69,175,000
34,588
118.84% 121,471.30 43,645,000 3,140,000 7.75%
DLF 28-Sep-17 178.00 -2.15
-1.19%
183.25
169.00
173.84 6,670,000
3,335
666.67% 11,595.13 5,160,000 3,125,000 153.56%
JISLJALEQS 28-Sep-17 93.00 -2.80
-2.92%
96.70
93.00
93.73 4,365,000
1,091
284.92% 4,091.31 5,274,000 3,033,000 135.34%
RECLTD 28-Sep-17 151.60 -7.90
-4.95%
160.95
150.75
154.40 5,934,000
989
187.50% 9,162.10 6,720,000 2,820,000 72.31%
FORTIS 28-Sep-17 141.65 -5.55
-3.77%
144.80
125.25
135.27 2,778,300
0
102,800.00% 3,758.21 2,953,800 2,592,000 716.42%
CENTURYTEX 28-Sep-17 1,191.00 -39.25
-3.19%
1,247.95
1,183.90
1,220.02 2,474,450
4,949
2,371.98% 30,188.78 2,362,800 2,294,600 3,364.52%
ADANIPOWER 28-Sep-17 27.90 -0.20
-0.71%
28.55
27.85
28.17 2,220,000
278
825.00% 625.37 3,760,000 1,700,000 82.52%
TV18BRDCST 28-Sep-17 35.90 -0.25
-0.69%
36.35
35.65
36.01 1,785,000
0
452.63% 642.78 4,182,000 1,564,000 59.74%
RCOM 28-Sep-17 23.10 -0.50
-2.12%
24.20
22.90
23.41 2,730,000
1,365
29.14% 639.09 9,142,000 1,498,000 19.60%
BANKBARODA 28-Sep-17 140.65 -2.15
-1.51%
144.55
138.90
141.39 4,522,000
18,088
100.00% 6,393.66 4,382,000 1,326,500 43.41%
RPOWER 28-Sep-17 38.75 -0.85
-2.15%
39.80
38.65
39.29 2,004,000
501
54.63% 787.37 6,720,000 1,284,000 23.62%
FEDERALBNK 28-Sep-17 106.30 -0.45
-0.42%
107.75
105.00
106.28 3,168,000
1,584
90.73% 3,366.95 4,829,000 1,265,000 35.49%
DHFL 31-Aug-17 460.95 10.80
2.40%
465.70
450.15
458.13 16,665,000
16,665
7.06% 76,347.36 19,998,000 1,204,500 6.41%
SOUTHBANK 28-Sep-17 26.90 -0.30
-1.10%
27.45
26.70
27.06 2,651,280
0
-5.88% 717.44 6,661,341 1,159,935 21.08%
SBIN 28-Sep-17 276.30 -0.35
-0.13%
278.95
273.45
275.79 3,252,000
2,602
83.73% 8,968.69 4,941,000 1,158,000 30.61%
VEDL 31-Aug-17 294.85 0.20
0.07%
300.45
292.20
295.84 36,645,000
36,645
-12.34% 108,410.57 42,738,500 1,102,500 2.65%
ASHOKLEY 28-Sep-17 101.50 -1.45
-1.41%
104.25
100.80
102.42 2,821,000
256
241.53% 2,889.27 3,115,000 1,085,000 53.45%
TATAMOTORS 31-Aug-17 374.75 0.15
0.04%
379.65
372.50
375.43 12,709,500
25,167
2.77% 47,715.28 40,338,000 1,063,500 2.71%
IDFC 28-Sep-17 54.40 -0.30
-0.55%
55.10
54.00
54.48 1,729,200
865
-61.36% 942.07 11,484,000 1,042,800 9.99%
TECHM 31-Aug-17 439.25 8.35
1.94%
442.40
431.80
438.50 4,636,500
9,273
63.44% 20,331.05 9,686,600 997,700 11.48%
JPASSOCIAT 28-Sep-17 22.25 -0.75
-3.26%
22.25
22.15
21.35 1,904,000
238
- 406.50 7,820,000 952,000 13.86%
PTC 28-Sep-17 108.35 -0.80
-0.73%
112.50
108.00
109.91 2,032,000
508
17.05% 2,233.37 3,472,000 952,000 37.78%
NHPC 28-Sep-17 29.50 -0.50
-1.67%
30.35
29.35
29.67 1,296,000
108
128.57% 384.52 2,133,000 864,000 68.09%
BHARTIARTL 31-Aug-17 425.40 5.30
1.26%
425.70
417.35
421.93 4,882,400
9,765
40.99% 20,600.31 30,232,800 844,900 2.87%
SAIL 28-Sep-17 59.35 -0.45
-0.75%
60.45
58.95
59.70 2,100,000
525
49.57% 1,253.70 4,008,000 828,000 26.04%
MOTHERSUMI 31-Aug-17 312.95 -7.85
-2.45%
323.55
305.25
312.82 11,122,500
2,966
208.64% 34,793.40 9,015,000 813,750 9.92%
NHPC 31-Aug-17 29.50 -0.40
-1.34%
30.20
29.20
29.62 5,562,000
464
80.70% 1,647.46 20,439,000 810,000 4.13%
VEDL 28-Sep-17 296.05 0.40
0.14%
301.50
294.00
297.00 2,166,500
2,167
11.13% 6,434.51 2,544,500 791,000 45.11%
ICIL 31-Aug-17 99.85 -9.25
-8.48%
112.40
96.35
101.22 16,803,500
0
121.76% 17,008.50 10,605,000 749,000 7.60%
IDFCBANK 28-Sep-17 54.85 -0.10
-0.18%
55.30
54.50
54.86 1,629,000
0
-49.86% 893.67 6,507,000 747,000 12.97%
ONGC 28-Sep-17 159.60 1.80
1.14%
160.70
158.20
159.80 1,965,000
524
-32.12% 3,140.07 6,742,500 738,750 12.30%
BANKBARODA 31-Aug-17 140.00 -2.10
-1.48%
143.90
138.00
140.75 38,913,000
155,652
36.58% 54,770.05 53,431,000 728,000 1.38%
NTPC 28-Sep-17 166.50 -4.65
-2.72%
172.25
166.50
169.15 1,980,000
990
70.10% 3,349.17 2,704,000 720,000 36.29%
EXIDEIND 31-Aug-17 197.85 -3.40
-1.69%
203.15
195.00
197.95 9,228,000
4,614
59.65% 18,266.83 13,300,000 716,000 5.69%
INFY 28-Sep-17 882.80 3.00
0.34%
901.75
865.90
882.46 3,061,500
24,492
-43.70% 27,016.51 6,165,000 715,500 13.13%
TV18BRDCST 31-Aug-17 35.65 -0.25
-0.70%
36.30
35.35
35.80 8,585,000
0
89.14% 3,073.43 79,424,000 714,000 0.91%
INFIBEAM 28-Sep-17 1,400.90 -10.00
-0.71%
1,440.00
1,399.85
1,416.65 636,000
0
2,078.08% 9,009.89 1,000,800 598,400 148.71%
INFY 31-Aug-17 879.55 2.85
0.33%
899.00
863.00
880.16 24,977,000
199,816
-44.11% 219,837.56 40,562,000 596,000 1.49%
EXIDEIND 28-Sep-17 199.40 -3.20
-1.58%
203.95
196.20
199.37 1,464,000
732
281.25% 2,918.78 1,012,000 592,000 140.95%
TATAGLOBAL 28-Sep-17 192.35 -5.15
-2.61%
200.50
190.40
194.26 1,732,500
866
-3.51% 3,365.55 1,998,000 589,500 41.85%
IDBI 31-Aug-17 53.70 -0.45
-0.83%
54.70
53.55
53.95 7,336,000
1,834
-17.61% 3,957.77 32,768,000 560,000 1.74%
POWERGRID 31-Aug-17 220.55 0.05
0.02%
221.95
218.60
220.24 6,748,000
3,374
76.10% 14,861.80 12,308,000 560,000 4.77%
NMDC 28-Sep-17 122.20 0.95
0.78%
124.45
121.25
122.73 1,056,000
528
5.39% 1,296.03 3,240,000 528,000 19.47%
WIPRO 31-Aug-17 290.00 1.80
0.62%
292.85
288.95
290.86 4,401,600
8,803
33.58% 12,802.49 22,204,800 523,200 2.41%
NTPC 31-Aug-17 168.00 -4.35
-2.52%
174.00
167.85
170.73 7,840,000
3,920
39.11% 13,385.23 21,468,000 516,000 2.46%
SAIL 31-Aug-17 59.10 -0.45
-0.76%
60.25
58.50
59.49 17,904,000
4,476
-24.87% 10,651.09 49,872,000 516,000 1.05%
IFCI 28-Sep-17 22.95 -0.10
-0.43%
23.45
22.90
23.07 1,254,000
139
7.55% 289.30 9,482,000 506,000 5.64%
PNB 28-Sep-17 139.00 0.60
0.43%
139.95
136.00
137.78 2,187,500
8,750
29.40% 3,013.94 2,915,500 497,000 20.55%
IDBI 28-Sep-17 53.90 -0.60
-1.10%
54.80
53.85
54.19 936,000
234
25.81% 507.22 3,200,000 496,000 18.34%
JSWSTEEL 28-Sep-17 233.00 -2.50
-1.06%
238.65
229.65
233.49 1,620,000
540
94.95% 3,782.54 1,401,000 492,000 54.13%
PFC 31-Aug-17 117.00 -1.85
-1.56%
121.10
116.25
117.99 15,396,000
15,396
1.02% 18,165.74 41,034,000 480,000 1.18%
IDFC 31-Aug-17 54.15 -0.25
-0.46%
54.95
53.60
54.15 9,306,000
4,653
-20.61% 5,039.20 114,853,200 475,200 0.42%
JINDALSTEL 31-Aug-17 129.60 -2.30
-1.74%
134.70
128.20
131.44 16,155,000
16,155
17.78% 21,234.13 39,460,500 468,000 1.20%
IDEA 31-Aug-17 88.45 -1.00
-1.12%
90.45
87.65
88.93 15,155,000
7,578
32.42% 13,477.34 57,190,000 462,000 0.81%
BEL 31-Aug-17 178.65 -0.50
-0.28%
181.70
177.20
178.95 6,601,500
1,467
-40.07% 11,813.38 15,597,000 459,000 3.03%
UNIONBANK 28-Sep-17 130.20 -1.60
-1.21%
132.50
128.05
129.69 1,136,000
1,136
138.66% 1,473.28 1,740,000 448,000 34.67%
CGPOWER 28-Sep-17 80.00 -2.10
-2.56%
82.55
78.70
80.43 768,000
768
120.69% 617.70 1,236,000 444,000 56.06%
PFC 28-Sep-17 117.50 -2.00
-1.67%
121.75
117.00
118.55 1,332,000
1,332
45.10% 1,579.09 2,082,000 444,000 27.11%
SUNPHARMA 28-Sep-17 472.05 10.00
2.16%
473.00
463.25
468.04 1,117,600
4,470
-10.05% 5,230.82 3,965,600 440,800 12.51%
IFCI 31-Aug-17 22.85 -0.05
-0.22%
23.30
22.65
22.96 11,330,000
1,259
53.73% 2,601.37 69,652,000 440,000 0.64%
MOTHERSUMI 28-Sep-17 314.00 -7.95
-2.47%
324.50
306.85
314.23 1,008,750
269
348.33% 3,169.80 802,500 438,750 120.62%
RELCAPITAL 31-Aug-17 750.80 -26.75
-3.44%
788.95
738.35
759.07 22,561,500
45,123
64.29% 171,257.58 10,812,000 421,500 4.06%
HINDPETRO 31-Aug-17 452.70 18.25
4.20%
453.70
437.35
448.78 13,675,725
27,351
70.19% 61,373.92 27,019,125 418,950 1.57%
ANDHRABANK 28-Sep-17 50.15 -0.10
-0.20%
50.90
49.70
50.26 680,000
170
9.68% 341.77 1,790,000 400,000 28.78%
RELIANCE 28-Sep-17 1,569.50 -1.75
-0.11%
1,586.90
1,567.00
1,578.68 918,500
3,674
127.35% 14,500.18 1,746,000 394,500 29.19%
RBLBANK 31-Aug-17 497.35 -2.90
-0.58%
507.00
494.00
500.37 1,734,000
0
-32.84% 8,676.42 14,339,000 388,000 2.78%
BALRAMCHIN 31-Aug-17 165.10 -0.80
-0.48%
167.55
163.90
165.65 3,895,500
0
35.07% 6,452.90 12,124,000 381,500 3.25%
RELCAPITAL 28-Sep-17 746.15 -26.70
-3.45%
782.50
733.35
751.31 1,035,000
2,070
209.42% 7,776.06 993,000 379,500 61.86%
BANKINDIA 28-Sep-17 140.30 0.00
0.00%
141.85
138.25
139.94 1,284,000
1,284
38.06% 1,796.83 2,112,000 378,000 21.80%
DHFL 28-Sep-17 462.50 10.00
2.21%
467.50
452.10
460.85 1,335,000
1,335
-12.14% 6,152.35 1,522,500 373,500 32.51%
ALBK 28-Sep-17 64.40 -0.30
-0.46%
65.00
64.00
64.52 670,000
335
-11.84% 432.28 1,680,000 370,000 28.24%
BHEL 28-Sep-17 125.80 1.05
0.84%
126.45
123.75
124.98 1,035,000
1,035
-30.77% 1,293.54 2,410,000 360,000 17.56%
SUNTV 31-Aug-17 700.80 -18.20
-2.53%
726.25
694.30
703.21 6,525,000
6,525
74.51% 45,884.45 7,723,000 323,000 4.36%
RELINFRA 28-Sep-17 463.40 -0.25
-0.05%
473.00
454.20
462.79 1,002,300
2,005
37.68% 4,638.54 1,444,300 318,500 28.29%
ICICIBANK 28-Sep-17 295.80 0.80
0.27%
297.95
294.00
295.87 1,237,500
4,950
13.64% 3,661.39 3,005,750 310,750 11.53%
IDEA 28-Sep-17 89.00 -0.85
-0.95%
90.95
88.45
89.33 700,000
350
78.57% 625.31 1,302,000 308,000 30.99%
HINDPETRO 28-Sep-17 453.90 17.45
4.00%
454.95
444.00
451.09 757,575
1,515
95.53% 3,417.35 732,375 303,975 70.96%
TATAMOTORS 28-Sep-17 376.80 0.05
0.01%
381.30
374.50
377.40 1,119,000
2,216
16.56% 4,223.11 3,333,000 303,000 10.00%
DISHTV 31-Aug-17 79.45 3.15
4.13%
79.65
75.55
78.18 12,565,000
3,141
61.28% 9,823.32 18,186,000 301,000 1.68%
IRB 28-Sep-17 211.30 3.35
1.61%
214.60
208.95
211.31 690,000
690
187.50% 1,458.04 692,500 300,000 76.43%
BPCL 31-Aug-17 512.15 14.10
2.83%
512.60
496.25
507.41 8,530,200
7,109
7.41% 43,283.09 14,394,600 298,800 2.12%
IOC 31-Aug-17 425.85 11.20
2.70%
430.65
415.30
424.82 9,781,500
9,782
6.14% 41,553.77 20,425,500 294,000 1.46%
HDFCBANK 28-Sep-17 1,752.90 7.60
0.44%
1,753.80
1,740.00
1,748.62 406,500
1,626
5.86% 7,108.14 1,770,000 292,500 19.80%
TATAPOWER 31-Aug-17 79.85 -0.30
-0.37%
81.35
79.70
80.32 5,292,000
1,323
-18.33% 4,250.53 27,036,000 279,000 1.04%
TVSMOTOR 31-Aug-17 577.65 4.50
0.79%
578.00
569.00
574.06 4,066,000
4,066
19.38% 23,341.28 5,996,000 276,000 4.83%
JINDALSTEL 28-Sep-17 130.30 -2.45
-1.85%
135.25
128.80
131.59 1,584,000
1,584
149.65% 2,084.39 1,530,000 261,000 20.57%
L&TFH 28-Sep-17 170.75 -2.15
-1.24%
174.90
168.35
170.78 1,048,500
262
66.43% 1,790.63 1,053,000 261,000 32.95%
UNIONBANK 31-Aug-17 129.75 -1.40
-1.07%
132.40
127.25
129.63 13,744,000
13,744
15.19% 17,816.35 20,092,000 260,000 1.31%
ADANIENT 28-Sep-17 107.35 -0.90
-0.83%
110.00
105.95
107.77 896,000
1,792
47.37% 965.62 1,096,000 256,000 30.48%
BATAINDIA 31-Aug-17 687.00 17.10
2.55%
689.90
665.00
682.39 3,857,700
7,715
50.32% 26,324.56 2,800,600 250,800 9.84%
DIVISLAB 28-Sep-17 623.30 7.20
1.17%
639.55
617.00
626.41 681,600
2,726
87.25% 4,269.61 1,128,000 248,000 28.18%
IDFCBANK 31-Aug-17 54.60 -0.10
-0.18%
55.15
54.10
54.56 6,687,000
0
-14.99% 3,648.43 88,533,000 243,000 0.28%
JISLJALEQS 31-Aug-17 93.25 -2.75
-2.86%
97.00
93.10
94.29 12,303,000
3,076
60.45% 11,600.50 34,992,000 243,000 0.70%
GSFC 31-Aug-17 130.75 -1.65
-1.25%
134.25
128.00
131.11 4,657,500
0
-11.31% 6,106.45 14,377,500 238,500 1.69%
PCJEWELLER 28-Sep-17 375.10 -10.30
-2.67%
396.00
368.75
378.69 726,000
242
16.91% 2,749.29 567,000 231,000 68.75%
MANAPPURAM 28-Sep-17 92.45 -1.90
-2.01%
96.90
91.40
93.08 1,296,000
0
-50.12% 1,206.32 2,202,000 228,000 11.55%
RPOWER 31-Aug-17 38.60 -0.70
-1.78%
39.75
38.35
38.96 9,348,000
2,337
-3.11% 3,641.98 55,284,000 228,000 0.41%
COALINDIA 28-Sep-17 242.30 1.95
0.81%
244.70
240.05
242.10 669,800
670
-60.20% 1,621.59 2,655,400 227,800 9.38%
TATAMTRDVR 28-Sep-17 225.65 1.30
0.58%
228.20
224.70
226.28 361,200
358
-41.30% 817.32 2,454,900 224,700 10.08%
ICIL 28-Sep-17 100.30 -9.25
-8.44%
112.00
97.20
100.97 962,500
0
366.10% 971.84 486,500 220,500 82.89%
LICHSGFIN 31-Aug-17 638.65 -10.40
-1.60%
654.75
636.25
644.88 4,048,000
4,048
45.34% 26,104.74 6,714,400 213,400 3.28%
BEL 28-Sep-17 179.70 -0.40
-0.22%
182.35
178.50
179.92 301,500
67
-28.72% 542.46 594,000 211,500 55.29%
UPL 31-Aug-17 803.85 -8.25
-1.02%
826.70
795.65
809.81 2,947,200
2,947
19.34% 23,866.72 5,101,200 210,000 4.29%
AUROPHARMA 31-Aug-17 698.70 2.45
0.35%
710.80
695.65
702.16 4,230,400
16,922
9.53% 29,704.18 13,147,200 205,600 1.59%
MANAPPURAM 31-Aug-17 92.05 -1.95
-2.07%
98.60
90.65
92.96 19,272,000
0
-62.88% 17,915.25 22,476,000 204,000 0.92%
WIPRO 28-Sep-17 290.10 2.30
0.80%
292.45
288.90
290.56 511,200
1,022
1.91% 1,485.34 2,354,400 194,400 9.00%
TATAMTRDVR 31-Aug-17 224.75 1.50
0.67%
227.00
223.45
225.24 2,793,000
2,765
2.70% 6,290.95 18,826,500 193,200 1.04%
NCC 28-Sep-17 84.45 -1.35
-1.57%
87.00
84.05
84.99 856,000
0
91.07% 727.51 848,000 192,000 29.27%
KTKBANK 28-Sep-17 141.75 -1.35
-0.94%
144.20
140.40
142.14 440,800
220
39.76% 626.55 953,800 190,000 24.88%
INDIACEM 28-Sep-17 175.15 -2.30
-1.30%
179.80
174.10
176.02 882,000
441
152.00% 1,552.50 1,057,000 189,000 21.77%
SYNDIBANK 28-Sep-17 63.20 -0.25
-0.39%
64.10
62.80
63.40 468,000
234
30.00% 296.71 1,530,000 189,000 14.09%
HINDZINC 28-Sep-17 290.00 -2.70
-0.92%
296.00
288.65
291.21 892,800
446
88.51% 2,599.92 675,200 182,400 37.01%
SUZLON 26-Oct-17 16.25 -0.20
-1.22%
16.70
16.15
16.42 270,000
21
-35.71% 44.33 3,300,000 180,000 5.77%
MARICO 31-Aug-17 315.90 -1.60
-0.50%
323.40
315.10
319.49 2,355,600
906
216.78% 7,525.91 4,729,400 179,400 3.94%
INDIANB 31-Aug-17 292.25 -4.40
-1.48%
303.30
289.70
297.54 2,860,000
0
73.54% 8,509.64 3,420,000 162,000 4.97%
ITC 28-Sep-17 284.75 1.25
0.44%
286.60
282.75
285.21 974,400
974
52.63% 2,779.09 1,908,000 160,800 9.20%
SUNTV 28-Sep-17 703.00 -20.95
-2.89%
727.90
697.95
706.71 361,000
361
240.57% 2,551.22 294,000 157,000 114.60%
UPL 28-Sep-17 805.50 -11.45
-1.40%
828.65
799.65
808.26 265,200
265
85.71% 2,143.51 278,400 156,000 127.45%
ADANIPORTS 28-Sep-17 378.15 -0.65
-0.17%
384.75
372.90
378.41 477,500
478
41.48% 1,806.91 480,000 150,000 45.45%
NMDC 31-Aug-17 122.45 1.15
0.95%
124.60
121.35
122.85 9,366,000
4,683
-41.82% 11,506.13 21,888,000 150,000 0.69%
ORIENTBANK 28-Sep-17 120.40 -0.20
-0.17%
122.65
119.70
120.20 792,000
792
83.33% 951.98 1,338,000 150,000 12.63%
TORNTPOWER 28-Sep-17 211.50 -2.10
-0.98%
216.50
209.50
212.56 285,000
0
97.92% 605.80 357,000 150,000 72.46%
IBULHSGFIN 31-Aug-17 1,177.55 -20.65
-1.72%
1,206.45
1,164.15
1,180.41 2,812,000
0
62.58% 33,193.13 7,778,400 149,600 1.96%
GSFC 28-Sep-17 131.05 -2.00
-1.50%
134.95
129.20
131.27 526,500
0
265.63% 691.14 1,035,000 148,500 16.75%
HINDUNILVR 31-Aug-17 1,196.50 4.80
0.40%
1,205.35
1,189.85
1,196.40 1,321,200
2,642
-16.21% 15,806.84 9,474,000 145,800 1.56%
LICHSGFIN 28-Sep-17 641.90 -11.00
-1.68%
657.00
639.90
646.89 364,100
364
156.59% 2,355.33 371,800 140,800 60.95%
ANDHRABANK 31-Aug-17 49.85 -0.05
-0.10%
50.60
49.40
50.02 6,740,000
1,685
13.66% 3,371.35 22,390,000 140,000 0.63%
INDIACEM 31-Aug-17 174.25 -2.35
-1.33%
179.45
172.80
175.38 10,640,000
5,320
8.03% 18,660.43 27,958,000 140,000 0.50%
APOLLOHOSP 28-Sep-17 1,102.05 48.95
4.65%
1,103.40
1,057.05
1,084.97 265,000
1,060
278.57% 2,875.17 224,000 135,000 151.69%
RDEL 31-Aug-17 52.30 0.05
0.10%
53.25
52.00
52.56 2,133,000
0
10.23% 1,121.10 13,887,000 135,000 0.98%
AUROPHARMA 28-Sep-17 701.50 1.50
0.21%
713.50
699.00
704.99 321,600
1,286
91.43% 2,267.25 577,600 132,800 29.86%
HCC 28-Sep-17 33.80 -0.15
-0.44%
34.10
33.30
33.65 564,000
0
113.64% 189.79 1,416,000 132,000 10.28%
DCBBANK 31-Aug-17 178.35 -0.75
-0.42%
181.15
175.80
177.59 3,006,000
0
-43.87% 5,338.36 7,033,500 130,500 1.89%
CANBK 28-Sep-17 328.85 0.75
0.23%
331.00
324.60
327.74 536,616
174
95.51% 1,758.71 629,136 129,528 25.93%
SYNDIBANK 31-Aug-17 62.80 -0.25
-0.40%
63.90
62.40
63.00 5,877,000
2,939
32.19% 3,702.51 18,432,000 126,000 0.69%
TATAPOWER 28-Sep-17 80.25 -0.30
-0.37%
81.55
80.20
80.72 324,000
81
-23.40% 261.53 945,000 126,000 15.38%
KOTAKBANK 28-Sep-17 983.20 7.15
0.73%
984.00
972.70
978.16 190,400
762
138.00% 1,862.42 381,600 122,400 47.22%
PCJEWELLER 31-Aug-17 373.55 -10.45
-2.72%
394.90
366.00
377.92 19,839,000
6,613
3.85% 74,975.55 5,448,000 120,000 2.25%
KPIT 28-Sep-17 110.85 -0.65
-0.58%
113.50
110.05
111.76 204,000
0
34.21% 227.99 448,000 116,000 34.94%
APOLLOTYRE 28-Sep-17 261.90 -8.05
-2.98%
267.15
258.00
261.21 627,000
314
161.25% 1,637.79 507,000 114,000 29.01%
BANKINDIA 31-Aug-17 139.75 0.05
0.04%
141.95
137.40
139.47 19,644,000
19,644
14.56% 27,397.49 17,856,000 114,000 0.64%
DCBBANK 28-Sep-17 179.20 -0.85
-0.47%
180.45
177.15
178.43 315,000
0
112.12% 562.05 396,000 112,500 39.68%
CASTROLIND 28-Sep-17 386.30 1.20
0.31%
387.95
381.00
384.11 183,400
0
162.00% 704.46 494,200 112,000 29.30%
ASIANPAINT 31-Aug-17 1,131.45 -3.75
-0.33%
1,142.85
1,126.50
1,132.81 1,251,000
2,502
23.23% 14,171.45 3,128,400 111,000 3.68%
BHARTIARTL 28-Sep-17 427.00 5.30
1.26%
427.00
419.00
423.20 299,200
598
104.65% 1,266.21 489,600 110,500 29.15%
RDEL 28-Sep-17 52.35 -0.25
-0.48%
53.65
52.35
52.89 288,000
0
45.45% 152.32 801,000 108,000 15.58%
CESC 28-Sep-17 937.05 -8.75
-0.93%
950.00
932.00
942.45 162,800
326
311.11% 1,534.31 196,900 107,800 120.99%
ENGINERSIN 28-Sep-17 150.70 1.40
0.94%
152.00
147.95
149.55 304,500
0
3.57% 455.38 903,000 101,500 12.66%
MUTHOOTFIN 31-Aug-17 447.00 -7.10
-1.56%
460.95
439.15
449.12 1,093,500
0
19.31% 4,911.13 2,221,500 100,500 4.74%
SOUTHBANK 26-Oct-17 27.20 -0.25
-0.91%
27.20
27.20
27.20 132,564
0
33.33% 36.06 231,987 99,423 75.00%
NIFTY 31-Aug-17 9,793.40 24.80
0.25%
9,837.45
9,769.80
9,797.59 10,377,375
0
11.86% 1,016,732.66 25,672,050 98,775 0.39%
ACC 31-Aug-17 1,787.20 -4.05
-0.23%
1,801.75
1,772.75
1,789.55 1,126,800
4,507
2.47% 20,164.65 1,348,400 96,400 7.70%
YESBANK 28-Sep-17 1,728.00 -0.35
-0.02%
1,741.55
1,698.30
1,722.64 323,750
648
147.33% 5,577.05 431,900 96,250 28.68%
DABUR 31-Aug-17 302.60 -2.35
-0.77%
307.90
301.75
303.97 1,887,500
1,888
23.97% 5,737.43 12,802,500 92,500 0.73%
HDIL 28-Sep-17 60.30 1.60
2.73%
60.35
58.05
59.11 384,000
96
220.00% 226.98 1,520,000 88,000 6.15%
KPIT 31-Aug-17 110.05 -0.90
-0.81%
113.05
109.00
111.11 1,604,000
0
-4.75% 1,782.20 12,376,000 88,000 0.72%
VGUARD 31-Aug-17 178.05 0.75
0.42%
181.00
176.30
178.53 651,000
0
4.83% 1,162.23 2,715,000 87,000 3.31%
NIFTY 28-Sep-17 9,827.00 25.25
0.26%
9,868.50
9,805.00
9,831.20 950,550
0
83.12% 93,450.47 1,935,075 85,650 4.63%
RBLBANK 28-Sep-17 498.10 -2.50
-0.50%
506.75
495.00
500.14 306,000
0
-32.15% 1,530.43 1,908,000 85,000 4.66%
LT 28-Sep-17 1,127.45 -6.30
-0.56%
1,141.00
1,121.00
1,132.69 271,500
1,086
174.24% 3,075.25 330,000 84,750 34.56%
YESBANK 31-Aug-17 1,720.35 -0.90
-0.05%
1,734.60
1,690.10
1,714.68 5,878,600
11,757
38.91% 100,799.18 9,026,850 84,700 0.95%
MRPL 31-Aug-17 123.70 0.15
0.12%
125.60
122.55
123.82 3,073,500
0
-52.37% 3,805.61 9,400,500 81,000 0.87%
EQUITAS 28-Sep-17 156.65 -0.25
-0.16%
158.60
156.15
157.10 128,000
0
66.67% 201.09 214,400 80,000 59.52%
POWERGRID 28-Sep-17 217.95 -0.55
-0.25%
219.00
216.60
217.81 264,000
132
100.00% 575.02 492,000 80,000 19.42%
CAPF 31-Aug-17 698.55 -8.10
-1.15%
718.90
693.00
702.81 1,132,000
0
10.29% 7,955.81 3,091,200 79,200 2.63%
IOC 28-Sep-17 427.40 11.10
2.67%
431.90
420.00
427.29 475,500
476
21.46% 2,031.76 688,500 78,000 12.78%
ADANIPORTS 31-Aug-17 377.00 -0.15
-0.04%
382.40
370.50
376.31 7,697,500
7,698
46.06% 28,966.46 7,870,000 77,500 0.99%
TECHM 28-Sep-17 440.65 7.70
1.78%
444.00
435.50
440.65 192,500
385
250.00% 848.25 220,000 75,900 52.67%
TATACOMM 28-Sep-17 619.60 -14.00
-2.21%
641.20
617.00
628.87 115,500
116
-17.91% 726.34 303,100 75,600 33.23%
BHARATFIN 28-Sep-17 859.85 -12.05
-1.38%
881.10
851.50
863.19 285,000
285
36.36% 2,460.09 202,000 75,000 59.06%
HINDZINC 31-Aug-17 288.00 -3.35
-1.15%
294.55
286.25
289.75 5,705,600
2,853
10.33% 16,531.98 10,201,600 73,600 0.73%
GRASIM 31-Aug-17 1,111.95 1.90
0.17%
1,129.75
1,109.00
1,119.15 1,280,250
1,707
-8.62% 14,327.92 2,397,750 71,250 3.06%
BALRAMCHIN 28-Sep-17 166.35 -1.70
-1.01%
168.40
165.80
166.50 129,500
0
236.36% 215.62 406,000 70,000 20.83%
MINDTREE 31-Aug-17 456.90 -5.45
-1.18%
464.40
453.00
456.92 672,000
840
63.27% 3,070.50 4,419,600 68,400 1.57%
TATASTEEL 28-Sep-17 625.20 -0.60
-0.10%
632.40
619.10
624.77 1,202,000
2,404
7.90% 7,509.74 1,010,000 68,000 7.22%
TVSMOTOR 28-Sep-17 573.00 2.35
0.41%
575.15
567.00
570.38 148,000
148
-1.33% 844.16 578,000 68,000 13.33%
GODREJCP 31-Aug-17 892.05 -14.35
-1.58%
913.00
886.65
896.18 400,800
0
19.00% 3,591.89 2,237,600 66,400 3.06%
LUPIN 28-Sep-17 948.85 21.40
2.31%
965.00
938.00
947.35 348,000
1,392
40.55% 3,296.78 559,600 64,800 13.10%
CEATLTD 31-Aug-17 1,630.00 -49.75
-2.96%
1,694.85
1,614.00
1,641.65 3,843,000
0
85.10% 63,088.61 1,785,700 61,600 3.57%
COLPAL 31-Aug-17 1,086.90 6.75
0.62%
1,094.70
1,080.00
1,087.01 439,600
1,758
-38.19% 4,778.50 1,360,100 60,200 4.63%
GLENMARK 28-Sep-17 604.95 8.25
1.38%
608.70
594.50
599.28 228,900
458
26.74% 1,371.75 657,300 60,200 10.08%
ARVIND 28-Sep-17 363.95 -3.35
-0.91%
369.40
363.00
365.44 154,000
154
-12.50% 562.78 306,000 60,000 24.39%
ADANIPOWER 31-Aug-17 27.80 -0.15
-0.54%
28.40
27.60
27.99 11,740,000
1,468
52.47% 3,286.03 89,640,000 60,000 0.07%
BHARATFIN 31-Aug-17 854.20 -12.95
-1.49%
878.40
847.00
861.70 7,264,000
7,264
-37.05% 62,593.89 12,234,000 58,000 0.48%
INFRATEL 31-Aug-17 389.20 2.05
0.53%
396.30
387.30
391.72 1,528,300
0
-43.03% 5,986.66 11,269,300 57,800 0.52%
EQUITAS 31-Aug-17 156.10 0.10
0.06%
158.50
154.90
156.59 1,430,400
0
9.29% 2,239.86 7,180,800 57,600 0.81%
AMBUJACEM 28-Sep-17 275.15 -0.80
-0.29%
277.00
273.75
275.53 247,500
248
-70.80% 681.94 857,500 57,500 7.19%
APOLLOHOSP 31-Aug-17 1,102.85 49.90
4.74%
1,105.00
1,058.10
1,085.29 2,079,000
8,316
154.47% 22,563.18 1,547,000 56,000 3.76%
BIOCON 28-Sep-17 330.60 1.65
0.50%
334.95
328.50
330.92 556,200
1,112
132.33% 1,840.58 1,395,000 54,000 4.03%
CEATLTD 28-Sep-17 1,639.40 -41.95
-2.50%
1,693.70
1,620.05
1,639.98 142,100
0
275.93% 2,330.41 131,600 52,500 66.37%
TORNTPOWER 31-Aug-17 209.40 -2.85
-1.34%
215.90
207.75
211.16 2,652,000
0
-28.88% 5,599.96 6,024,000 51,000 0.85%
UJJIVAN 28-Sep-17 307.30 -3.25
-1.05%
313.00
304.10
307.64 138,000
0
-31.55% 424.54 230,400 50,400 28.00%
GRANULES 28-Sep-17 127.50 1.15
0.91%
130.30
127.00
128.28 230,000
0
-34.29% 295.04 625,000 50,000 8.70%
RPOWER 26-Oct-17 39.50 -0.25
-0.63%
39.75
39.50
39.70 60,000
15
0.00% 23.82 360,000 48,000 15.38%
INDIGO 31-Aug-17 1,231.20 -40.85
-3.21%
1,284.65
1,230.15
1,248.48 785,400
0
47.74% 9,805.56 1,354,200 46,200 3.53%
SRTRANSFIN 31-Aug-17 958.50 -0.90
-0.09%
971.00
951.95
959.75 937,200
3,749
-20.43% 8,994.78 5,053,800 45,600 0.91%
HINDALCO 28-Sep-17 229.45 4.05
1.80%
231.65
226.40
229.49 1,071,000
536
-34.62% 2,457.84 1,522,500 45,500 3.08%
HDFC 31-Aug-17 1,750.50 12.40
0.71%
1,756.75
1,737.60
1,746.56 2,998,500
11,994
7.36% 52,370.60 10,776,000 43,500 0.41%
M&MFIN 28-Sep-17 407.20 0.55
0.14%
415.25
399.95
406.52 267,500
268
-0.93% 1,087.44 292,500 42,500 17.00%
KSCL 28-Sep-17 537.60 -9.45
-1.73%
548.00
533.60
542.97 63,000
0
121.05% 342.07 135,000 42,000 45.16%
PETRONET 31-Aug-17 228.95 1.40
0.62%
239.20
227.60
229.36 3,090,000
1,030
-4.45% 7,087.22 10,440,000 42,000 0.40%
RECLTD 26-Oct-17 152.15 -14.30
-8.59%
157.75
152.00
153.93 102,000
17
- 157.01 84,000 42,000 100.00%
TITAN 28-Sep-17 621.25 0.15
0.02%
629.95
614.70
624.74 75,000
75
-18.03% 468.56 268,500 42,000 18.54%
CADILAHC 31-Aug-17 470.30 -2.15
-0.46%
476.55
467.10
470.58 1,708,800
0
-42.98% 8,041.27 2,766,400 41,600 1.53%
ICICIPRULI 31-Aug-17 420.40 -0.90
-0.21%
425.05
419.00
421.85 469,300
0
-65.42% 1,979.74 4,499,300 41,600 0.93%
ALBK 31-Aug-17 64.20 -0.05
-0.08%
65.20
63.60
64.25 10,890,000
5,445
21.68% 6,996.83 15,230,000 40,000 0.26%
NATIONALUM 28-Sep-17 69.90 -1.30
-1.83%
70.20
69.90
69.98 48,000
0
500.00% 33.59 176,000 40,000 29.41%
BPCL 28-Sep-17 514.85 15.30
3.06%
514.85
499.55
510.10 234,000
195
28.71% 1,193.63 219,600 39,600 22.00%
ENGINERSIN 31-Aug-17 150.40 1.50
1.01%
152.00
147.45
149.36 3,997,000
0
-21.30% 5,969.92 10,283,000 38,500 0.38%
SIEMENS 31-Aug-17 1,267.50 -14.45
-1.13%
1,290.00
1,257.95
1,271.89 377,500
1,510
62.72% 4,801.38 513,500 38,000 7.99%
CHENNPETRO 31-Aug-17 404.30 2.00
0.50%
413.15
402.00
407.58 1,117,500
0
-74.66% 4,554.71 1,876,500 37,500 2.04%
INDUSINDBK 28-Sep-17 1,642.10 15.60
0.96%
1,649.00
1,616.90
1,636.25 92,400
185
165.52% 1,511.90 229,200 37,200 19.38%
OIL 28-Sep-17 274.00 3.30
1.22%
275.15
270.20
272.67 135,960
0
-23.08% 370.72 314,974 36,256 13.01%
HDFC 28-Sep-17 1,758.20 12.25
0.70%
1,763.15
1,746.40
1,753.32 88,000
352
72.55% 1,542.92 202,500 35,000 20.90%
JETAIRWAYS 31-Aug-17 559.65 -0.25
-0.04%
569.60
546.65
558.57 3,922,800
0
-6.47% 21,911.58 3,354,000 34,800 1.05%
TATACHEM 28-Sep-17 585.10 -7.30
-1.23%
592.40
582.00
587.08 100,500
101
378.57% 590.02 96,000 34,500 56.10%
JUBLFOOD 28-Sep-17 1,367.00 -16.50
-1.19%
1,405.85
1,357.90
1,383.90 117,000
468
203.90% 1,619.16 84,500 34,000 67.33%
HINDUNILVR 28-Sep-17 1,202.45 6.70
0.56%
1,207.00
1,195.70
1,201.56 90,600
181
91.14% 1,088.61 156,600 33,600 27.32%
CANFINHOME 31-Aug-17 2,706.00 -89.15
-3.19%
2,825.00
2,703.50
2,746.32 283,250
0
37.83% 7,778.95 595,500 32,750 5.82%
DLF 26-Oct-17 175.85 -9.05
-4.89%
177.40
170.00
174.08 200,000
100
3,900.00% 348.16 45,000 30,000 200.00%
SBIN 26-Oct-17 277.75 -0.25
-0.09%
279.50
275.00
276.97 168,000
134
60.00% 465.31 438,000 30,000 7.35%
TCS 31-Aug-17 2,509.65 -18.65
-0.74%
2,544.85
2,498.55
2,520.68 1,123,500
8,988
-15.94% 28,319.84 5,875,000 28,500 0.49%
ARVIND 31-Aug-17 361.40 -3.65
-1.00%
368.55
360.65
364.08 2,958,000
2,958
-27.57% 10,769.49 6,180,000 28,000 0.46%
STAR 31-Aug-17 922.00 19.00
2.10%
922.00
895.10
911.58 426,500
0
38.25% 3,887.89 2,029,000 28,000 1.40%
WOCKPHARMA 28-Sep-17 549.30 10.85
2.02%
555.30
534.80
546.87 96,800
0
105.08% 529.37 151,200 28,000 22.73%
HEROMOTOCO 28-Sep-17 3,921.70 -70.70
-1.77%
3,993.00
3,906.90
3,938.36 50,400
403
334.48% 1,984.93 44,000 27,600 168.29%
JUBLFOOD 31-Aug-17 1,363.00 -22.05
-1.59%
1,410.00
1,353.25
1,382.48 2,094,500
8,378
-15.39% 28,956.04 1,840,500 26,500 1.46%
CESC 31-Aug-17 934.00 -6.90
-0.73%
948.55
925.25
937.14 2,293,500
4,587
37.17% 21,493.31 6,421,800 26,400 0.41%
JETAIRWAYS 28-Sep-17 560.45 -3.30
-0.59%
572.00
550.00
562.25 188,400
0
48.11% 1,059.28 174,000 26,400 17.89%
INDIANB 28-Sep-17 293.10 -5.40
-1.81%
303.00
292.00
298.46 56,000
0
-6.67% 167.14 108,000 26,000 31.71%
TATACOMM 31-Aug-17 621.45 -9.35
-1.48%
640.85
612.60
627.01 1,810,200
1,810
37.85% 11,350.14 8,705,200 25,900 0.30%
STAR 28-Sep-17 918.00 11.35
1.25%
920.90
905.35
914.60 40,000
0
100.00% 365.84 73,500 25,500 53.13%
MGL 28-Sep-17 1,010.50 -14.50
-1.41%
1,031.00
1,006.00
1,015.88 33,600
0
1,020.00% 341.34 49,800 24,600 97.62%
BERGEPAINT 31-Aug-17 237.35 -2.45
-1.02%
242.50
236.60
239.15 429,000
0
-24.12% 1,025.95 1,146,200 24,200 2.16%
EXIDEIND 26-Oct-17 203.35 0.10
0.05%
203.35
203.25
203.27 24,000
12
200.00% 48.78 40,000 24,000 150.00%
GAIL 28-Sep-17 379.70 5.10
1.36%
379.70
373.25
377.12 106,000
53
17.78% 399.75 158,000 24,000 17.91%
CASTROLIND 31-Aug-17 387.15 1.05
0.27%
389.70
381.60
386.20 1,257,200
0
24.90% 4,855.31 9,529,800 23,800 0.25%
AMARAJABAT 31-Aug-17 761.75 1.85
0.24%
771.00
751.00
760.77 1,252,800
0
-46.83% 9,530.93 1,544,400 22,800 1.50%
CONCOR 31-Aug-17 1,276.55 51.70
4.22%
1,285.00
1,222.00
1,262.61 1,664,375
2,663
28.15% 21,014.57 944,375 22,500 2.44%
MUTHOOTFIN 28-Sep-17 444.00 -12.55
-2.75%
460.05
441.80
450.54 36,000
0
700.00% 162.19 42,000 22,500 115.38%
NIITTECH 28-Sep-17 476.35 0.15
0.03%
483.05
471.00
477.48 75,000
75
316.67% 358.11 118,500 22,500 23.44%
WOCKPHARMA 31-Aug-17 547.50 10.70
1.99%
553.90
532.00
541.67 1,940,000
0
118.86% 10,508.40 3,288,000 21,600 0.66%
CONCOR 28-Sep-17 1,280.35 51.85
4.22%
1,285.00
1,232.00
1,268.53 65,625
105
169.23% 832.47 46,250 20,625 80.49%
BHARATFORG 28-Sep-17 1,151.90 10.35
0.91%
1,164.00
1,131.30
1,146.99 130,200
521
-24.13% 1,493.38 139,200 20,400 17.17%
IGL 31-Aug-17 1,261.35 4.05
0.32%
1,274.85
1,256.00
1,264.68 431,750
864
-2.48% 5,460.26 953,700 20,350 2.18%
DRREDDY 28-Sep-17 1,994.50 48.15
2.47%
2,026.70
1,949.60
1,992.04 124,000
992
-25.66% 2,470.13 532,400 20,000 3.90%
ESCORTS 28-Sep-17 603.35 -2.50
-0.41%
612.80
594.95
603.03 180,400
0
35.54% 1,087.87 184,800 19,800 12.00%
NIITTECH 31-Aug-17 484.90 0.95
0.20%
490.60
479.10
484.79 802,500
803
209.25% 3,890.44 1,156,500 19,500 1.72%
CAPF 28-Sep-17 701.55 -9.90
-1.39%
722.00
697.00
705.30 84,000
0
101.92% 592.45 80,000 18,400 29.87%
IBULHSGFIN 28-Sep-17 1,184.00 -21.10
-1.75%
1,197.35
1,173.00
1,184.50 44,000
0
139.13% 521.18 56,800 18,400 47.92%
GRASIM 28-Sep-17 1,113.05 3.40
0.31%
1,131.05
1,111.35
1,119.30 51,000
68
-24.44% 570.84 112,500 18,000 19.05%
IDFCBANK 26-Oct-17 55.10 0.10
0.18%
55.25
54.95
54.98 63,000
0
- 34.64 117,000 18,000 18.18%
BATAINDIA 28-Sep-17 688.00 13.30
1.97%
691.40
668.80
683.88 121,000
242
48.65% 827.49 118,800 17,600 17.39%
BANKBARODA 26-Oct-17 141.25 -1.80
-1.26%
143.00
141.00
141.89 66,500
266
58.33% 94.36 161,000 17,500 12.20%
ICICIPRULI 28-Sep-17 421.35 -3.30
-0.78%
426.05
421.00
424.40 40,300
0
6.90% 171.03 70,200 16,900 31.71%
WIPRO 26-Oct-17 290.25 1.50
0.52%
292.90
289.75
290.78 33,600
67
600.00% 97.70 36,000 16,800 87.50%
SRTRANSFIN 28-Sep-17 962.50 -1.55
-0.16%
970.80
958.20
962.93 44,400
178
23.33% 427.54 68,400 16,200 31.03%
HEROMOTOCO 31-Aug-17 3,908.35 -69.00
-1.73%
3,997.00
3,891.85
3,933.18 582,600
4,661
61.21% 22,914.71 1,030,800 16,000 1.58%
NATIONALUM 31-Aug-17 69.50 -0.10
-0.14%
70.65
68.70
69.62 2,216,000
0
-37.61% 1,542.78 9,776,000 16,000 0.16%
HEXAWARE 28-Sep-17 267.30 -0.40
-0.15%
272.45
264.50
267.39 105,000
53
-14.63% 280.76 129,000 15,000 13.16%
KSCL 31-Aug-17 533.85 -11.05
-2.03%
554.25
530.05
540.45 1,683,000
0
-13.02% 9,095.77 3,816,000 15,000 0.39%
PIDILITIND 31-Aug-17 814.10 4.10
0.51%
816.70
804.90
810.68 578,000
0
-39.85% 4,685.73 986,000 15,000 1.54%
MCDOWELL-N 31-Aug-17 2,507.65 -36.80
-1.45%
2,559.65
2,490.60
2,518.37 359,750
2,878
-36.13% 9,059.84 1,814,500 14,750 0.82%
MARUTI 28-Sep-17 7,487.00 4.40
0.06%
7,530.00
7,456.00
7,489.54 56,250
450
-26.18% 4,212.87 128,550 14,550 12.76%
DISHTV 28-Sep-17 79.45 2.55
3.32%
80.05
76.85
78.78 413,000
103
47.50% 325.36 707,000 14,000 2.02%
RCOM 26-Oct-17 23.40 -0.40
-1.68%
23.40
23.40
23.40 14,000
7
-83.33% 3.28 644,000 14,000 2.22%
TATASTEEL 26-Oct-17 627.00 -1.45
-0.23%
633.40
620.50
626.89 88,000
176
41.94% 551.66 134,000 14,000 11.67%
VOLTAS 28-Sep-17 527.00 -5.80
-1.09%
534.00
524.05
527.46 130,000
130
85.71% 685.70 218,000 14,000 6.86%
BAJFINANCE 28-Sep-17 1,694.85 -10.00
-0.59%
1,723.10
1,677.50
1,700.05 80,000
64
37.93% 1,360.04 109,500 13,500 14.06%
GODREJIND 31-Aug-17 578.75 -3.90
-0.67%
586.25
576.30
580.78 771,000
771
-24.52% 4,477.81 2,628,000 13,500 0.52%
MRPL 28-Sep-17 124.00 -0.10
-0.08%
125.75
122.55
124.10 63,000
0
-22.22% 78.18 211,500 13,500 6.82%
REPCOHOME 28-Sep-17 635.00 -11.35
-1.76%
651.00
634.05
639.75 21,700
0
416.67% 138.83 23,800 13,300 126.67%
PEL 28-Sep-17 2,598.80 -33.25
-1.26%
2,644.70
2,552.05
2,594.39 49,800
0
23.88% 1,292.01 69,600 13,200 23.40%
BAJFINANCE 31-Aug-17 1,684.40 -7.25
-0.43%
1,715.00
1,665.00
1,691.95 2,532,000
2,026
18.10% 42,840.17 3,633,500 13,000 0.36%
RAYMOND 28-Sep-17 737.60 -13.45
-1.79%
757.95
734.00
736.82 24,800
0
55.00% 182.73 40,000 12,800 47.06%
ULTRACEMCO 28-Sep-17 3,998.00 -28.45
-0.71%
4,028.85
3,988.00
4,010.35 21,200
170
152.38% 850.19 26,800 12,400 86.11%
CANFINHOME 28-Sep-17 2,730.00 -76.95
-2.74%
2,831.50
2,720.05
2,771.17 42,000
0
41.18% 1,163.89 38,000 12,250 47.57%
INFY 26-Oct-17 883.95 4.85
0.55%
895.35
864.40
881.95 223,000
1,784
-38.14% 1,966.75 458,500 12,000 2.69%
AJANTPHARM 28-Sep-17 1,164.00 3.40
0.29%
1,174.10
1,144.80
1,161.40 48,000
0
64.38% 557.47 52,800 10,800 25.71%
BALKRISIND 31-Aug-17 1,483.20 14.60
0.99%
1,494.30
1,439.10
1,469.01 257,200
0
79.11% 3,778.29 514,800 10,800 2.14%
TATAELXSI 31-Aug-17 1,626.00 -16.20
-0.99%
1,653.95
1,608.20
1,620.87 467,200
0
9.88% 7,572.70 1,088,800 10,800 1.00%
BANKNIFTY 28-Sep-17 24,130.00 91.35
0.38%
24,207.95
23,935.35
24,076.03 127,680
0
79.33% 30,740.28 181,520 10,560 6.18%
RAMCOCEM 31-Aug-17 663.20 -0.50
-0.08%
670.05
659.05
664.13 102,400
0
-56.01% 680.07 539,200 10,400 1.97%
TCS 28-Sep-17 2,517.00 -21.20
-0.84%
2,552.00
2,510.00
2,530.83 40,250
322
-46.51% 1,018.66 89,250 10,250 12.97%
IBREALEST 28-Sep-17 222.00 -7.45
-3.25%
222.00
222.00
223.33 30,000
8
- 67.00 130,000 10,000 8.33%
TATAELXSI 28-Sep-17 1,628.30 -24.20
-1.46%
1,650.55
1,619.00
1,628.27 23,200
0
65.71% 377.76 33,600 10,000 42.37%
REPCOHOME 31-Aug-17 634.00 -9.30
-1.45%
659.00
628.10
636.84 112,700
0
-24.77% 717.72 620,900 9,800 1.60%
SIEMENS 28-Sep-17 1,274.70 -14.90
-1.16%
1,288.10
1,268.00
1,279.27 19,000
76
280.00% 243.06 22,000 9,500 76.00%
SRF 31-Aug-17 1,472.00 -9.95
-0.67%
1,495.15
1,452.75
1,464.49 361,500
0
145.08% 5,294.13 630,000 9,500 1.53%
BAJAJ-AUTO 28-Sep-17 2,757.75 -30.20
-1.08%
2,793.00
2,747.65
2,772.60 20,250
162
-5.81% 561.45 40,750 9,250 29.37%
AMARAJABAT 28-Sep-17 765.95 1.40
0.18%
775.50
755.50
765.50 39,000
0
-60.84% 298.55 109,200 9,000 8.98%
VGUARD 28-Sep-17 176.00 -0.05
-0.03%
178.05
175.00
176.04 45,000
0
-11.76% 79.22 291,000 9,000 3.19%
BAJAJ-AUTO 31-Aug-17 2,738.75 -35.95
-1.30%
2,784.45
2,732.95
2,760.49 386,000
3,088
32.65% 10,655.49 1,256,250 8,750 0.70%
JSWENERGY 28-Sep-17 61.50 -1.85
-2.92%
61.50
61.50
61.48 25,500
6
-62.50% 15.68 884,000 8,500 0.97%
GODREJCP 28-Sep-17 895.65 -13.10
-1.44%
903.85
890.05
896.70 23,200
0
-9.38% 208.03 46,400 8,000 20.83%
KAJARIACER 31-Aug-17 639.20 -0.05
-0.01%
645.00
637.00
639.85 56,800
0
-55.06% 363.43 420,000 8,000 1.94%
ZEEL 28-Sep-17 519.60 6.55
1.28%
520.45
514.30
517.36 92,300
92
-33.64% 477.52 223,600 7,800 3.61%
DABUR 28-Sep-17 303.25 -2.90
-0.95%
306.90
302.85
304.47 75,000
75
200.00% 228.35 45,000 7,500 20.00%
CHENNPETRO 28-Sep-17 404.45 1.20
0.30%
411.50
404.45
407.65 18,000
0
-77.78% 73.38 285,000 7,500 2.70%
ONGC 26-Oct-17 161.45 2.45
1.54%
161.45
159.50
160.26 15,000
4
-85.19% 24.04 172,500 7,500 4.55%
ASHOKLEY 26-Oct-17 102.00 -3.25
-3.09%
102.00
102.00
102.00 7,000
1
0.00% 7.14 35,000 7,000 25.00%
RELIANCE 26-Oct-17 1,573.50 -4.00
-0.25%
1,592.70
1,573.50
1,583.47 23,500
94
17.50% 372.12 40,500 7,000 20.90%
INFRATEL 28-Sep-17 391.70 2.90
0.75%
396.40
390.05
392.80 25,500
0
-21.05% 100.16 71,400 6,800 10.53%
MCX 28-Sep-17 987.00 -13.50
-1.35%
1,008.00
986.00
997.08 22,000
0
-63.33% 219.36 93,500 6,500 7.47%
CUMMINSIND 31-Aug-17 896.70 16.00
1.82%
906.00
879.10
893.98 613,800
0
63.42% 5,487.25 626,400 6,000 0.97%
LT 31-Aug-17 1,121.85 -5.80
-0.51%
1,135.70
1,114.50
1,127.12 3,321,000
13,284
41.11% 37,431.66 9,456,000 6,000 0.06%
PETRONET 28-Sep-17 227.20 1.35
0.60%
229.30
226.65
227.85 480,000
160
153.97% 1,093.68 741,000 6,000 0.82%
TORNTPHARM 31-Aug-17 1,226.95 -24.85
-1.99%
1,259.10
1,218.15
1,229.82 146,400
0
-29.48% 1,800.46 236,000 6,000 2.61%
CIPLA 28-Sep-17 564.00 -1.85
-0.33%
567.90
562.00
564.31 20,000
40
-77.53% 112.86 86,000 5,000 6.17%
MCDOWELL-N 28-Sep-17 2,515.00 -43.95
-1.72%
2,560.00
2,508.50
2,522.70 13,250
106
-10.17% 334.26 19,500 5,000 34.48%
ASIANPAINT 28-Sep-17 1,133.35 -7.60
-0.67%
1,145.00
1,133.00
1,137.56 30,600
61
4.08% 348.09 60,600 4,800 8.60%
MINDTREE 28-Sep-17 456.85 -6.95
-1.50%
459.85
454.15
456.69 33,600
42
100.00% 153.45 146,400 4,800 3.39%
JINDALSTEL 26-Oct-17 136.95 11.65
9.30%
136.95
136.95
136.95 4,500
5
- 6.16 9,000 4,500 100.00%
TATAMOTORS 26-Oct-17 378.00 -0.50
-0.13%
382.85
376.90
380.07 33,000
65
0.00% 125.42 309,000 4,500 1.48%
TATAGLOBAL 26-Oct-17 192.00 -11.05
-5.44%
196.35
192.00
194.18 18,000
9
100.00% 34.95 22,500 4,500 25.00%
MFSL 28-Sep-17 608.10 7.35
1.22%
608.10
596.00
599.68 6,000
0
-45.45% 35.98 34,000 4,000 13.33%
IGL 28-Sep-17 1,263.15 3.80
0.30%
1,270.20
1,262.25
1,266.15 12,100
24
-52.17% 153.20 40,150 3,850 10.61%
ACC 28-Sep-17 1,796.00 -4.00
-0.22%
1,810.60
1,784.00
1,797.67 31,600
126
-42.34% 568.06 58,800 3,600 6.52%
TORNTPHARM 28-Sep-17 1,225.00 -30.00
-2.39%
1,251.00
1,225.00
1,234.22 4,800
0
300.00% 59.24 10,400 3,600 52.94%
AXISBANK 26-Oct-17 507.60 8.60
1.72%
507.60
502.90
505.92 8,400
7
-22.22% 42.50 76,800 3,600 4.92%
HCLTECH 28-Sep-17 884.45 6.10
0.69%
890.25
883.00
886.64 23,100
92
153.85% 204.81 19,600 3,500 21.74%
EICHERMOT 31-Aug-17 31,115.00 -504.55
-1.60%
31,890.00
31,004.00
31,409.14 62,600
501
-7.84% 19,662.12 145,825 3,450 2.42%
CADILAHC 28-Sep-17 473.00 -1.25
-0.26%
476.15
470.10
472.77 84,800
0
65.63% 400.91 68,800 3,200 4.88%
RAMCOCEM 28-Sep-17 666.00 0.75
0.11%
669.10
665.45
666.52 16,800
0
50.00% 111.98 34,400 3,200 10.26%
PVR 28-Sep-17 1,289.40 3.60
0.28%
1,299.90
1,265.00
1,274.11 5,600
0
-36.36% 71.35 16,000 3,200 25.00%
BEML 28-Sep-17 1,800.00 -45.85
-2.48%
1,859.80
1,787.30
1,813.83 39,600
0
-25.84% 718.28 103,800 3,000 2.98%
ICICIBANK 26-Oct-17 297.00 1.25
0.42%
297.00
297.00
297.00 5,500
22
-90.48% 16.34 200,750 2,750 1.39%
NIFTY 26-Oct-17 9,857.60 21.20
0.22%
9,899.00
9,836.30
9,864.36 73,725
0
11.70% 7,272.50 177,075 2,550 1.46%
ITC 26-Oct-17 285.50 0.50
0.18%
287.50
285.50
286.65 14,400
14
0.00% 41.28 132,000 2,400 1.85%
COLPAL 28-Sep-17 1,091.75 1.75
0.16%
1,098.95
1,088.60
1,092.47 8,400
34
71.43% 91.77 8,400 2,100 33.33%
DALMIABHA 28-Sep-17 2,560.00 -44.05
-1.69%
2,599.20
2,560.00
2,571.81 4,200
0
55.56% 108.02 6,900 2,100 43.75%
TATAMTRDVR 26-Oct-17 230.30 2.35
1.03%
230.30
230.30
230.30 2,100
2
0.00% 4.84 10,500 2,100 25.00%
GAIL 31-Aug-17 377.75 5.20
1.40%
378.10
370.70
374.76 3,094,000
1,547
-32.56% 11,595.07 9,726,000 2,000 0.02%
PIDILITIND 28-Sep-17 812.15 0.15
0.02%
820.00
812.15
815.70 14,000
0
-33.33% 114.20 27,000 2,000 8.00%
PVR 31-Aug-17 1,280.25 0.50
0.04%
1,294.00
1,250.20
1,269.64 278,800
0
-23.57% 3,539.76 734,000 2,000 0.27%
BANKNIFTY 26-Oct-17 24,155.55 57.55
0.24%
24,252.75
24,000.00
24,137.66 4,240
0
-20.30% 1,023.44 14,960 1,680 12.65%
BALKRISIND 28-Sep-17 1,479.75 -11.95
-0.80%
1,485.00
1,450.00
1,465.14 4,400
0
266.67% 64.47 6,400 1,600 33.33%
HDFCBANK 26-Oct-17 1,751.90 7.85
0.45%
1,752.75
1,738.75
1,747.93 4,500
18
12.50% 78.66 49,500 1,500 3.13%
M&M 28-Sep-17 1,382.30 -1.60
-0.12%
1,390.80
1,381.50
1,385.46 11,500
46
-61.67% 159.33 62,500 1,500 2.46%
BAJAJFINSV 28-Sep-17 5,265.00 31.00
0.59%
5,310.05
5,198.00
5,266.96 4,875
0
105.26% 256.76 9,500 1,375 16.92%
RELINFRA 26-Oct-17 467.65 -1.10
-0.23%
467.65
467.65
467.65 1,300
3
-50.00% 6.08 10,400 1,300 14.29%
CUMMINSIND 28-Sep-17 908.25 22.50
2.54%
908.25
893.70
897.55 5,400
0
125.00% 48.47 8,400 1,200 16.67%
CENTURYTEX 26-Oct-17 1,228.70 20.70
1.71%
1,228.70
1,228.70
1,228.70 2,200
4
- 27.03 2,200 1,100 100.00%
GODFRYPHLP 28-Sep-17 1,032.55 -36.25
-3.39%
1,067.50
1,032.55
1,054.06 14,000
0
366.67% 147.57 27,500 1,000 3.77%
MRF 28-Sep-17 63,025.00 -852.75
-1.33%
63,910.00
63,000.00
63,232.26 2,925
23
441.67% 1,849.54 3,210 885 38.06%
AUROPHARMA 26-Oct-17 713.45 13.00
1.86%
713.45
713.45
713.45 800
3
-50.00% 5.71 13,600 800 6.25%
S&P500 15-Sep-17 2,428.75 7.00
0.29%
2,434.00
2,427.50
2,431.70 15,750
0
-76.14% 382.99 703,250 750 0.11%
GLENMARK 26-Oct-17 598.60 -4.45
-0.74%
598.60
598.60
598.60 700
1
-75.00% 4.19 9,100 700 8.33%
UBL 28-Sep-17 809.90 3.90
0.48%
809.90
799.75
806.61 2,800
11
-50.00% 22.59 14,700 700 5.00%
EICHERMOT 28-Sep-17 31,249.95 -486.10
-1.53%
31,865.40
31,155.05
31,469.08 3,425
27
65.06% 1,077.82 3,925 575 17.16%
SRF 28-Sep-17 1,475.95 -18.95
-1.27%
1,483.45
1,459.70
1,471.25 11,500
0
2,200.00% 169.19 27,500 500 1.85%
OFSS 31-Aug-17 3,454.95 30.10
0.88%
3,458.00
3,374.05
3,411.68 18,900
151
-24.10% 644.81 78,300 450 0.58%
MARUTI 26-Oct-17 7,500.00 -0.05
-0.00%
7,550.00
7,490.00
7,504.41 1,800
14
-33.33% 135.08 8,700 300 3.57%
SHREECEM 31-Aug-17 17,266.05 148.00
0.86%
17,418.40
17,100.50
17,252.20 7,100
0
-4.70% 1,224.91 32,150 250 0.78%
OFSS 28-Sep-17 3,400.00 -44.00
-1.28%
3,400.00
3,400.00
3,400.00 150
1
0.00% 5.10 450 150 50.00%
PAGEIND 28-Sep-17 17,261.00 434.95
2.58%
17,351.15
17,250.00
17,287.38 150
0
- 25.93 700 50 7.69%
PAGEIND 31-Aug-17 17,213.80 150.30
0.88%
17,426.90
17,035.00
17,233.49 24,700
0
44.44% 4,256.67 30,150 50 0.17%


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

મોર્નિંગ ટિકર