મેટ્રિક્સ
 
 
Moneycontrol.com >> બજારના આંકડાઓ -
  તમે અહિં છો  :  બજાર   બજારના અન્ય આકડાઓ   સૌથી સક્રિય (ભાવ)
માં માટે
ચિન્હ એકસપાયરી તારીખ છલ્લો ભાવ ફેરફાર ફેરફાર (%) ઉંચા
નીચો
એવરેજ
ભાવ
વોલ્યુમ શેર
કોન્ટ્રેક્સ
મૂલ્ય
(રૂ.લાખમાં)
ખૂલ્યા વ્યાજ ખૂલ્યા વ્યાજ ફેરફાર
NIFTY 27-Sep-18 11,272.00 -38.20 -0.34% 11,373.90
11,244.45
11,313.19 10,595,850
0
1,198,728.64 25,601,100 -690,075
-2.62%
BANKNIFTY 27-Sep-18 26,383.70 -169.40 -0.64% 26,670.00
26,333.35
26,513.08 4,301,720
0
1,140,518.46 2,041,200 84,560
4.32%
RELIANCE 27-Sep-18 1,218.25 -3.50 -0.29% 1,227.70
1,205.65
1,217.82 26,853,000
107,412
327,021.20 47,608,000 -2,744,000
-5.45%
BAJFINANCE 27-Sep-18 2,510.00 -68.50 -2.66% 2,602.60
2,499.35
2,543.72 7,590,000
6,072
193,068.35 6,672,500 -593,500
-8.17%
SBIN 27-Sep-18 272.35 -2.80 -1.02% 277.80
271.75
274.80 68,373,000
54,698
187,889.00 87,972,000 -153,000
-0.17%
BANKBARODA 27-Sep-18 116.45 2.90 2.55% 119.20
110.65
116.00 141,076,000
564,304
163,648.16 64,480,000 -8,260,000
-11.36%
HDFCBANK 27-Sep-18 1,970.40 -26.95 -1.35% 1,999.90
1,965.60
1,981.60 7,872,500
31,490
156,001.46 19,012,500 135,000
0.72%
JSWSTEEL 27-Sep-18 418.55 11.05 2.71% 424.30
411.00
418.48 36,651,000
12,217
153,377.10 55,407,000 -561,000
-1.00%
TATASTEEL 27-Sep-18 624.10 10.15 1.65% 633.40
617.90
626.56 24,030,589
48,061
150,566.06 43,891,448 185,675
0.42%
AXISBANK 27-Sep-18 613.45 3.05 0.50% 624.35
603.70
613.95 21,460,800
17,169
131,758.58 37,953,600 -1,128,000
-2.89%
ICICIBANK 27-Sep-18 321.65 1.60 0.50% 325.85
318.10
322.11 39,440,500
157,762
127,041.79 101,095,500 2,191,750
2.22%
YESBANK 27-Sep-18 320.00 -3.65 -1.13% 328.85
318.30
323.04 35,684,250
71,369
115,274.40 86,423,750 -3,120,250
-3.48%
MARUTI 27-Sep-18 8,238.00 -182.15 -2.16% 8,461.45
8,231.85
8,325.83 1,366,350
10,931
113,759.98 2,813,925 35,925
1.29%
TITAN 27-Sep-18 830.50 5.00 0.61% 831.20
787.55
813.51 11,750,250
11,750
95,589.46 12,864,000 -53,250
-0.41%
NIFTY 25-Oct-18 11,310.50 -42.95 -0.38% 11,415.00
11,286.50
11,348.93 824,025
0
93,518.02 1,692,300 268,425
18.85%
SUNPHARMA 27-Sep-18 650.15 7.20 1.12% 657.30
642.30
649.84 13,625,700
54,503
88,545.25 32,461,000 -376,200
-1.15%
HDFC 27-Sep-18 1,838.00 -26.05 -1.40% 1,869.40
1,831.40
1,847.24 4,313,500
17,254
79,680.70 22,382,500 -948,500
-4.07%
BIOCON 27-Sep-18 676.20 -1.00 -0.15% 695.50
660.75
681.46 11,594,700
23,189
79,013.24 6,917,400 -469,800
-6.36%
RELCAPITAL 27-Sep-18 361.80 -31.10 -7.92% 390.90
355.65
372.17 19,398,000
38,796
72,193.54 9,772,500 -256,500
-2.56%
LUPIN 27-Sep-18 915.95 -17.15 -1.84% 942.40
905.50
922.70 7,766,500
31,066
71,661.50 12,061,700 45,500
0.38%
JINDALSTEL 27-Sep-18 234.50 4.80 2.09% 238.50
228.80
234.15 27,744,750
27,745
64,964.33 32,717,250 -753,750
-2.25%
DIVISLAB 27-Sep-18 1,395.70 14.60 1.06% 1,409.40
1,371.00
1,392.07 4,663,200
18,653
64,915.01 2,349,600 -200,800
-7.87%
AUROPHARMA 27-Sep-18 780.90 1.50 0.19% 792.75
768.10
779.16 8,320,000
33,280
64,826.11 22,521,000 -499,000
-2.17%
HINDUNILVR 27-Sep-18 1,651.00 -15.25 -0.92% 1,678.80
1,640.35
1,661.06 3,846,000
7,692
63,884.37 9,934,800 -450,600
-4.34%
RELINFRA 27-Sep-18 389.10 -40.40 -9.41% 433.00
384.00
402.41 15,670,200
31,340
63,058.45 7,898,800 55,900
0.71%
KOTAKBANK 27-Sep-18 1,228.30 8.10 0.66% 1,237.85
1,219.70
1,230.78 4,978,400
19,914
61,273.15 12,063,200 -59,200
-0.49%
HINDALCO 27-Sep-18 236.35 1.15 0.49% 241.60
234.70
238.21 24,717,000
12,359
58,878.37 40,561,500 98,000
0.24%
RELIANCE 25-Oct-18 1,224.45 -3.55 -0.29% 1,234.40
1,213.00
1,225.14 4,755,000
19,020
58,255.41 6,850,000 3,289,000
92.36%
VEDL 27-Sep-18 231.15 0.05 0.02% 233.20
227.00
231.10 23,976,750
23,977
55,410.27 43,447,250 647,500
1.51%
CIPLA 27-Sep-18 661.05 -2.30 -0.35% 679.80
645.50
667.20 8,010,000
16,020
53,442.72 11,284,000 300,000
2.73%
INFY 27-Sep-18 722.00 0.50 0.07% 726.65
716.40
721.91 7,120,800
56,966
51,405.77 43,078,800 -1,059,600
-2.40%
DRREDDY 27-Sep-18 2,624.00 34.45 1.33% 2,639.90
2,574.80
2,612.50 1,947,750
15,582
50,884.97 4,342,250 -243,500
-5.31%
CANBK 27-Sep-18 248.00 1.05 0.43% 253.40
245.35
249.89 20,102,000
6,518
50,232.89 10,886,000 -976,000
-8.23%
TATAMOTORS 27-Sep-18 253.60 1.95 0.77% 255.95
251.65
253.85 18,732,000
37,093
47,551.18 83,739,000 -3,231,000
-3.72%
INDUSINDBK 27-Sep-18 1,817.80 -50.30 -2.69% 1,877.45
1,808.05
1,842.11 2,556,000
5,112
47,084.33 5,428,200 -392,400
-6.74%
SAIL 27-Sep-18 77.65 1.45 1.90% 79.75
76.60
78.17 60,012,000
15,003
46,911.38 73,464,000 -684,000
-0.92%
DHFL 27-Sep-18 611.10 -2.35 -0.38% 618.00
610.45
613.04 7,591,500
7,592
46,538.93 30,264,000 -9,000
-0.03%
MINDTREE 27-Sep-18 1,129.15 -20.25 -1.76% 1,156.85
1,110.15
1,130.97 4,094,400
5,118
46,306.44 3,690,000 -140,400
-3.67%
GAIL 27-Sep-18 385.80 10.50 2.80% 386.70
374.35
383.28 11,982,831
5,991
45,927.79 16,858,107 226,695
1.36%
TCS 27-Sep-18 2,082.25 11.50 0.56% 2,092.95
2,065.85
2,083.75 2,195,500
17,564
45,748.73 8,327,500 -283,000
-3.29%
ITC 27-Sep-18 301.00 -2.55 -0.84% 306.00
299.30
303.26 15,084,000
15,084
45,743.74 77,335,200 -1,572,000
-1.99%
M&M 27-Sep-18 952.00 3.80 0.40% 966.45
941.25
955.87 4,504,000
18,016
43,052.38 14,829,000 -267,000
-1.77%
UPL 27-Sep-18 696.05 -15.25 -2.14% 717.00
691.15
703.90 5,809,200
5,809
40,890.96 15,830,400 384,000
2.49%
L&TFH 27-Sep-18 147.00 -4.25 -2.81% 152.80
145.35
148.37 25,870,500
6,468
38,384.06 35,748,000 126,000
0.35%
JUBLFOOD 27-Sep-18 1,338.50 -48.75 -3.51% 1,403.75
1,326.00
1,352.78 2,837,000
11,348
38,378.37 3,647,000 -17,000
-0.46%
MUTHOOTFIN 27-Sep-18 466.05 19.85 4.45% 475.60
450.05
464.96 8,211,000
0
38,177.87 3,304,500 175,500
5.61%
BANKNIFTY 25-Oct-18 26,500.00 -165.75 -0.62% 26,775.25
26,465.05
26,614.00 137,720
0
36,652.80 133,360 21,720
19.46%
TECHM 27-Sep-18 771.35 13.95 1.84% 774.15
754.45
766.14 4,684,800
9,370
35,892.13 16,244,400 -152,400
-0.93%
LT 27-Sep-18 1,336.40 4.90 0.37% 1,346.20
1,329.65
1,338.51 2,549,250
10,197
34,121.97 13,390,500 -346,500
-2.52%
PNB 27-Sep-18 79.50 0.10 0.13% 81.00
78.85
80.10 41,778,000
167,112
33,464.18 127,363,500 -808,500
-0.63%
ESCORTS 27-Sep-18 726.95 -35.35 -4.64% 766.15
723.55
744.01 4,422,000
0
32,900.12 6,404,200 -92,400
-1.42%
BATAINDIA 27-Sep-18 990.90 -16.20 -1.61% 1,019.50
979.20
998.71 3,242,800
6,486
32,386.17 1,763,300 -33,000
-1.84%
ASIANPAINT 27-Sep-18 1,294.10 -1.50 -0.12% 1,321.20
1,288.95
1,308.04 2,466,600
4,933
32,264.11 5,581,800 -381,600
-6.40%
STAR 27-Sep-18 491.50 -9.20 -1.84% 503.90
473.25
489.79 6,400,800
0
31,350.48 4,735,200 -246,400
-4.95%
INDIANB 27-Sep-18 290.80 -1.90 -0.65% 297.00
285.50
291.26 10,750,000
0
31,310.45 5,712,000 116,000
2.07%
IBULHSGFIN 27-Sep-18 1,156.65 -5.15 -0.44% 1,179.00
1,152.05
1,165.51 2,590,500
0
30,192.54 13,290,500 -198,000
-1.47%
DABUR 27-Sep-18 465.65 -4.95 -1.05% 475.65
463.60
468.99 6,382,500
6,383
29,933.29 13,357,500 -577,500
-4.14%
DLF 27-Sep-18 201.65 -1.45 -0.71% 205.90
198.80
202.42 14,497,500
7,249
29,345.84 26,377,500 -200,000
-0.75%
PEL 27-Sep-18 2,920.00 -15.35 -0.52% 2,974.85
2,886.00
2,932.91 974,554
0
28,582.79 3,511,354 1,812
0.05%
BPCL 27-Sep-18 365.00 9.40 2.64% 367.20
354.65
363.54 7,858,800
6,549
28,569.88 10,321,200 -689,400
-6.26%
BAJAJ-AUTO 27-Sep-18 2,802.50 18.40 0.66% 2,837.90
2,786.00
2,814.85 1,011,250
8,090
28,465.17 2,968,000 -210,250
-6.62%
INFIBEAM 27-Sep-18 236.25 -2.60 -1.09% 241.00
232.05
236.89 11,716,000
0
27,754.03 53,272,000 1,180,000
2.27%
MCX 27-Sep-18 815.00 31.05 3.96% 823.60
797.00
809.56 3,396,400
0
27,495.90 4,409,300 -160,300
-3.51%
SUNTV 27-Sep-18 660.55 -13.50 -2.00% 683.00
652.10
664.76 4,072,000
4,072
27,069.03 8,159,000 -140,000
-1.69%
ONGC 27-Sep-18 177.70 4.85 2.81% 179.10
173.95
177.62 15,228,750
4,061
27,049.31 45,731,250 -1,245,000
-2.65%
ZEEL 27-Sep-18 451.90 -12.95 -2.79% 466.55
451.15
455.23 5,935,800
5,936
27,021.54 11,863,800 -50,700
-0.43%
COALINDIA 27-Sep-18 282.00 7.25 2.64% 283.00
277.25
280.31 9,446,800
9,447
26,480.33 20,031,000 -807,400
-3.87%
NIITTECH 27-Sep-18 1,281.45 -30.00 -2.29% 1,331.05
1,258.50
1,288.64 2,036,250
2,036
26,239.93 1,171,500 12,000
1.03%
BHARTIARTL 27-Sep-18 362.00 -12.70 -3.39% 381.25
361.00
373.42 6,971,700
13,943
26,033.72 50,059,900 40,800
0.08%
SRF 27-Sep-18 1,987.15 -9.40 -0.47% 2,032.95
1,976.05
2,006.85 1,296,500
0
26,018.81 857,000 -28,500
-3.22%
KPIT 27-Sep-18 293.10 -7.25 -2.41% 301.30
290.50
294.44 8,811,000
0
25,943.11 8,343,000 -265,500
-3.08%
BAJFINANCE 25-Oct-18 2,523.00 -68.80 -2.65% 2,615.20
2,514.15
2,544.57 1,017,500
814
25,891.00 901,500 566,000
168.70%
HEROMOTOCO 27-Sep-18 3,136.00 28.60 0.92% 3,211.55
3,096.55
3,149.39 800,400
6,403
25,207.72 1,679,600 -65,600
-3.76%
HCLTECH 27-Sep-18 1,088.00 2.00 0.18% 1,099.90
1,082.95
1,091.40 2,249,100
8,996
24,546.68 8,997,100 -119,000
-1.31%
EICHERMOT 27-Sep-18 28,640.65 -283.05 -0.98% 29,340.10
28,411.00
28,851.52 84,950
680
24,509.37 240,250 -11,150
-4.44%
ASHOKLEY 27-Sep-18 126.40 -0.20 -0.16% 128.20
125.00
126.64 18,756,000
1,705
23,752.60 58,816,000 -1,152,000
-1.92%
HDFC 25-Oct-18 1,848.50 -24.05 -1.28% 1,880.10
1,841.25
1,858.50 1,276,000
5,104
23,714.46 3,891,500 970,000
33.20%
BALKRISIND 27-Sep-18 1,106.90 -25.95 -2.29% 1,142.00
1,105.00
1,117.25 2,112,800
0
23,605.26 2,772,800 -147,200
-5.04%
SRTRANSFIN 27-Sep-18 1,197.00 6.05 0.51% 1,216.55
1,171.70
1,193.15 1,923,600
7,694
22,951.43 5,474,400 -108,600
-1.95%
BAJAJFINSV 27-Sep-18 6,339.90 -193.85 -2.97% 6,590.90
6,315.40
6,436.49 341,000
0
21,948.43 790,375 5,750
0.73%
RECLTD 27-Sep-18 113.60 1.95 1.75% 114.90
111.45
113.16 19,308,000
3,218
21,848.93 41,418,000 -744,000
-1.76%
WIPRO 27-Sep-18 331.75 -1.10 -0.33% 333.75
328.55
331.60 6,475,200
12,950
21,471.76 28,708,800 -463,200
-1.59%
VOLTAS 27-Sep-18 569.30 -9.35 -1.62% 583.80
567.10
573.47 3,731,000
3,731
21,396.17 3,418,000 -512,000
-13.03%
ADANIPORTS 27-Sep-18 375.05 -4.25 -1.12% 382.80
372.80
377.72 5,657,500
5,658
21,369.51 9,765,000 112,500
1.17%
MARUTI 25-Oct-18 8,282.00 -187.35 -2.21% 8,508.40
8,275.00
8,353.09 253,575
2,029
21,181.35 249,975 102,600
69.62%
SBIN 25-Oct-18 273.95 -2.50 -0.90% 279.00
273.25
276.31 7,569,000
6,055
20,913.90 11,598,000 3,297,000
39.72%
TATAELXSI 27-Sep-18 1,342.25 11.50 0.86% 1,353.95
1,320.00
1,339.81 1,552,000
1,940
20,793.85 1,787,200 -75,200
-4.04%
UNIONBANK 27-Sep-18 78.25 3.30 4.40% 79.45
74.55
77.53 26,658,000
26,658
20,667.95 38,256,000 -4,116,000
-9.71%
ARVIND 27-Sep-18 380.00 -3.60 -0.94% 388.50
377.05
382.81 5,266,000
5,266
20,158.77 9,658,000 -200,000
-2.03%
JETAIRWAYS 27-Sep-18 238.95 -12.35 -4.91% 253.00
235.50
241.50 8,217,600
0
19,845.50 6,285,600 44,400
0.71%
LICHSGFIN 27-Sep-18 462.40 -5.60 -1.20% 471.90
461.20
465.97 4,202,000
4,202
19,580.06 13,337,500 127,600
0.97%
BRITANNIA 27-Sep-18 5,986.00 -93.50 -1.54% 6,130.00
5,942.10
6,018.00 315,000
0
18,956.70 1,378,000 -13,400
-0.96%
NIFTY 29-Nov-18 11,360.60 -38.35 -0.34% 11,454.00
11,336.85
11,394.20 165,525
0
18,860.25 337,350 87,675
35.12%
CENTURYTEX 27-Sep-18 903.00 -4.50 -0.50% 912.00
895.10
903.48 2,074,050
4,148
18,738.63 6,702,850 142,450
2.17%
MCDOWELL-N 27-Sep-18 564.75 -4.65 -0.82% 575.00
555.05
564.43 3,293,750
26,350
18,590.91 10,822,500 -277,500
-2.50%
GRASIM 27-Sep-18 1,068.15 0.45 0.04% 1,078.20
1,059.00
1,070.41 1,735,500
2,314
18,576.97 4,670,250 -206,250
-4.23%
CADILAHC 27-Sep-18 409.75 0.40 0.10% 415.00
403.15
409.75 4,528,000
0
18,553.48 12,185,600 -769,600
-5.94%
HINDPETRO 27-Sep-18 252.40 2.15 0.86% 256.40
248.40
253.56 7,256,025
14,512
18,398.38 25,322,850 -1,225,350
-4.62%
JUSTDIAL 27-Sep-18 500.70 6.30 1.27% 505.90
486.70
495.44 3,666,600
29,333
18,165.80 2,951,200 -85,400
-2.81%
ULTRACEMCO 27-Sep-18 4,055.75 -8.65 -0.21% 4,102.90
4,051.50
4,071.83 444,600
3,557
18,103.36 2,338,800 32,800
1.42%
EXIDEIND 27-Sep-18 266.80 -2.35 -0.87% 272.85
264.85
268.70 6,708,000
3,354
18,024.40 6,768,000 12,000
0.18%
BANKINDIA 27-Sep-18 90.70 0.85 0.95% 91.75
88.60
90.49 19,866,000
19,866
17,976.74 21,444,000 -1,008,000
-4.49%
UBL 27-Sep-18 1,313.60 3.50 0.27% 1,334.00
1,292.05
1,315.42 1,366,400
5,466
17,973.90 1,815,100 -67,900
-3.61%
YESBANK 25-Oct-18 322.00 -3.35 -1.03% 330.75
320.10
325.11 5,435,500
10,871
17,671.35 8,060,500 2,374,750
41.77%
BHARATFORG 27-Sep-18 638.55 6.45 1.02% 644.75
632.25
638.84 2,760,000
2,300
17,631.98 8,734,800 -322,800
-3.56%
WOCKPHARMA 27-Sep-18 630.25 -9.30 -1.45% 651.00
623.90
635.69 2,752,200
0
17,495.46 3,712,500 -124,200
-3.24%
HDFCBANK 25-Oct-18 1,979.70 -25.25 -1.26% 2,005.95
1,974.85
1,989.48 851,500
3,406
16,940.42 1,371,000 413,000
43.11%
GODREJCP 27-Sep-18 826.60 -34.25 -3.98% 860.45
815.30
832.72 1,938,000
0
16,138.11 4,334,400 224,400
5.46%
RBLBANK 27-Sep-18 592.15 -5.35 -0.90% 604.00
589.10
597.11 2,661,600
0
15,892.68 5,398,800 75,600
1.42%
ICICIBANK 25-Oct-18 324.00 2.25 0.70% 327.50
319.90
323.73 4,895,000
19,580
15,846.58 11,286,000 2,499,750
28.45%
IOC 27-Sep-18 154.05 0.80 0.52% 156.05
152.00
154.63 10,212,000
10,212
15,790.82 27,054,000 -1,047,000
-3.73%
INDIGO 27-Sep-18 870.00 6.80 0.79% 874.00
849.05
864.44 1,818,600
0
15,720.71 3,570,600 -81,600
-2.23%
DISHTV 27-Sep-18 64.50 -1.35 -2.05% 65.95
61.40
63.05 24,880,000
6,220
15,686.84 41,992,000 256,000
0.61%
AXISBANK 25-Oct-18 617.00 3.15 0.51% 627.60
607.05
618.58 2,516,400
2,013
15,565.95 7,214,400 842,400
13.22%
NTPC 27-Sep-18 170.05 -0.35 -0.21% 172.35
168.50
170.64 8,968,000
4,484
15,303.00 38,016,000 -2,000,000
-5.00%
TVSMOTOR 27-Sep-18 590.90 4.05 0.69% 593.75
584.50
588.83 2,505,000
2,505
14,750.19 6,418,000 115,000
1.82%
BANKBARODA 25-Oct-18 117.10 3.00 2.63% 119.80
111.35
116.43 12,508,000
50,032
14,563.06 18,196,000 1,492,000
8.93%
RCOM 27-Sep-18 15.10 -1.15 -7.08% 16.20
14.60
15.38 94,332,000
47,166
14,508.26 118,300,000 -8,484,000
-6.69%
ACC 27-Sep-18 1,566.50 -4.30 -0.27% 1,586.60
1,557.00
1,570.42 915,600
3,662
14,378.77 1,594,800 -46,400
-2.83%
BALRAMCHIN 27-Sep-18 87.60 2.40 2.82% 89.40
84.40
86.88 16,464,000
0
14,303.92 10,234,000 -1,638,000
-13.80%
KSCL 27-Sep-18 620.00 -0.35 -0.06% 626.20
608.10
617.61 2,313,000
0
14,285.32 901,500 -51,000
-5.35%
M&MFIN 27-Sep-18 436.20 -5.95 -1.35% 447.70
432.10
439.56 3,230,000
3,230
14,197.79 10,337,500 16,250
0.16%
HINDZINC 27-Sep-18 296.90 1.95 0.66% 299.35
293.40
296.77 4,684,800
2,342
13,903.08 8,521,600 -320,000
-3.62%
APOLLOTYRE 27-Sep-18 241.00 1.45 0.61% 242.25
236.70
239.75 5,778,000
2,889
13,852.76 14,460,000 -501,000
-3.35%
JISLJALEQS 27-Sep-18 80.45 0.20 0.25% 80.95
77.10
79.00 17,478,000
4,370
13,807.62 36,270,000 -1,161,000
-3.10%
PFC 27-Sep-18 83.75 1.40 1.70% 84.15
82.00
83.18 16,236,000
16,236
13,505.10 78,000,000 -3,162,000
-3.90%
APOLLOHOSP 27-Sep-18 1,074.15 -46.00 -4.11% 1,133.00
1,065.00
1,092.02 1,233,500
4,934
13,470.07 1,386,000 15,500
1.13%
NCC 27-Sep-18 88.90 0.05 0.06% 90.90
87.55
89.34 14,960,000
0
13,365.26 48,296,000 -1,600,000
-3.21%
OFSS 27-Sep-18 4,131.60 -130.95 -3.07% 4,385.00
4,068.85
4,244.58 304,350
2,435
12,918.38 372,600 -300
-0.08%
JSWSTEEL 25-Oct-18 421.00 11.35 2.77% 426.20
413.65
420.83 3,063,000
1,021
12,890.02 2,400,000 798,000
49.81%
GLENMARK 27-Sep-18 673.95 -6.10 -0.90% 688.20
667.40
676.83 1,884,000
3,768
12,751.48 3,478,000 20,000
0.58%
HAVELLS 27-Sep-18 645.50 -3.30 -0.51% 655.00
642.15
649.21 1,946,000
1,557
12,633.63 4,043,000 -140,000
-3.35%
BEML 27-Sep-18 741.65 1.95 0.26% 754.20
732.10
739.44 1,687,000
0
12,474.35 2,111,000 -141,000
-6.26%
RPOWER 27-Sep-18 31.45 -1.95 -5.84% 33.60
31.20
32.49 38,363,000
9,591
12,464.14 43,173,000 -8,944,000
-17.16%
TITAN 25-Oct-18 835.00 3.80 0.46% 836.45
792.80
817.85 1,521,750
1,522
12,445.63 3,591,750 626,250
21.12%
ORIENTBANK 27-Sep-18 73.15 1.30 1.81% 73.80
69.85
72.49 15,978,000
15,978
11,582.45 14,892,000 -1,020,000
-6.41%
TORNTPHARM 27-Sep-18 1,765.00 24.80 1.43% 1,772.65
1,736.50
1,760.20 656,500
0
11,555.71 731,500 -59,500
-7.52%
MARICO 27-Sep-18 345.15 -0.85 -0.25% 354.15
343.10
349.62 3,237,000
1,245
11,317.20 8,317,400 83,200
1.01%
TATAGLOBAL 27-Sep-18 235.30 1.35 0.58% 239.05
232.50
234.62 4,821,750
2,411
11,312.79 13,709,250 -375,750
-2.67%
IDEA 27-Sep-18 45.70 -0.65 -1.40% 47.20
45.10
46.15 24,157,000
12,079
11,148.46 164,003,000 -4,235,000
-2.52%
BHEL 27-Sep-18 74.90 0.95 1.28% 75.60
74.00
74.81 14,842,500
1,979
11,103.67 39,510,000 -885,000
-2.19%
PAGEIND 27-Sep-18 32,551.10 -354.60 -1.08% 33,470.00
32,250.00
32,901.86 33,575
0
11,046.80 125,775 925
0.74%
CESC 27-Sep-18 979.00 -6.00 -0.61% 997.00
974.15
984.44 1,079,100
2,158
10,623.09 6,165,500 -6,600
-0.11%
CEATLTD 27-Sep-18 1,344.20 -3.40 -0.25% 1,360.50
1,328.10
1,341.42 782,950
0
10,502.65 1,140,650 -40,950
-3.47%
BEL 27-Sep-18 82.85 -1.20 -1.43% 85.20
82.50
83.60 12,330,450
2,491
10,308.26 42,584,850 4,950
0.01%
FEDERALBNK 27-Sep-18 75.70 0.10 0.13% 76.90
74.80
75.69 13,447,500
6,724
10,178.41 60,318,500 -874,500
-1.43%
TATAPOWER 27-Sep-18 75.40 0.55 0.73% 77.50
75.15
76.18 13,329,000
3,332
10,154.03 48,510,000 -180,000
-0.37%
INDIACEM 27-Sep-18 114.00 -0.20 -0.18% 116.50
112.40
114.31 8,802,500
4,401
10,062.14 18,728,500 -178,500
-0.94%
BHARATFIN 27-Sep-18 1,117.60 -31.55 -2.75% 1,153.35
1,111.55
1,130.81 889,000
889
10,052.90 4,294,500 -6,000
-0.14%
RAYMOND 27-Sep-18 781.45 -4.45 -0.57% 798.05
774.20
787.69 1,226,400
0
9,660.23 5,035,200 -20,000
-0.40%
ICICIPRULI 27-Sep-18 348.70 -10.50 -2.92% 358.45
346.65
351.23 2,748,200
0
9,652.50 4,849,000 -33,800
-0.69%
IDFCBANK 27-Sep-18 43.60 -0.45 -1.02% 44.15
42.90
43.55 21,472,000
0
9,351.06 122,067,000 -418,000
-0.34%
MOTHERSUMI 27-Sep-18 291.55 4.15 1.44% 293.95
287.75
291.71 3,145,600
839
9,176.03 14,091,200 -457,600
-3.15%
POWERGRID 27-Sep-18 198.95 -0.10 -0.05% 200.50
196.60
199.09 4,592,000
2,296
9,142.21 45,016,000 -764,000
-1.67%
IDBI 27-Sep-18 57.40 0.95 1.68% 57.75
56.00
56.96 15,900,000
3,975
9,056.64 53,420,000 -2,000,000
-3.61%
IGL 27-Sep-18 257.80 -3.70 -1.41% 265.50
255.60
258.95 3,399,000
1,236
8,801.71 5,131,500 101,750
2.02%
NATIONALUM 27-Sep-18 68.85 0.60 0.88% 70.35
68.25
69.38 12,544,000
0
8,703.03 55,776,000 -1,080,000
-1.90%
INDUSINDBK 25-Oct-18 1,820.15 -49.80 -2.66% 1,878.60
1,812.00
1,851.88 453,900
908
8,405.68 525,900 279,600
113.52%
PIDILITIND 27-Sep-18 1,117.85 1.50 0.13% 1,130.80
1,110.70
1,120.17 750,000
0
8,401.28 3,213,000 1,000
0.03%
HEXAWARE 27-Sep-18 458.35 -5.90 -1.27% 465.85
455.35
459.61 1,818,000
909
8,355.71 4,375,500 -118,500
-2.64%
AMBUJACEM 27-Sep-18 225.50 0.80 0.36% 227.15
222.45
225.35 3,632,500
3,633
8,185.84 12,422,500 -92,500
-0.74%
GRANULES 27-Sep-18 113.05 0.70 0.62% 116.20
110.00
112.78 7,235,000
0
8,159.63 14,475,000 -350,000
-2.36%
TATAMOTORS 25-Oct-18 255.25 2.15 0.85% 257.20
253.05
255.26 3,138,000
6,214
8,010.06 6,612,000 1,714,500
35.01%
RELINFRA 25-Oct-18 391.70 -40.00 -9.27% 432.55
387.35
406.28 1,951,300
3,903
7,927.74 923,000 513,500
125.40%
TATASTEEL 25-Oct-18 627.55 10.15 1.64% 636.45
622.80
629.88 1,224,394
2,449
7,712.21 1,912,983 304,507
18.93%
IRB 27-Sep-18 166.00 -5.80 -3.38% 173.75
164.20
167.73 4,597,500
4,598
7,711.39 14,662,500 -10,000
-0.07%
RELCAPITAL 25-Oct-18 363.65 -31.45 -7.96% 392.40
358.00
373.81 2,046,000
4,092
7,648.15 1,246,500 718,500
136.08%
AUROPHARMA 25-Oct-18 784.90 1.30 0.17% 796.90
772.55
781.01 976,000
3,904
7,622.66 1,274,000 330,000
34.96%
UJJIVAN 27-Sep-18 316.10 -1.55 -0.49% 321.00
313.60
317.18 2,340,800
0
7,424.55 5,971,200 -169,600
-2.76%
PETRONET 27-Sep-18 235.95 4.25 1.83% 237.70
230.55
233.70 3,162,000
1,054
7,389.59 12,108,000 -228,000
-1.85%
ASIANPAINT 25-Oct-18 1,302.00 1.05 0.08% 1,327.10
1,296.00
1,317.76 559,800
1,120
7,376.82 534,600 404,400
310.60%
SUNPHARMA 25-Oct-18 653.25 6.30 0.97% 660.55
646.00
652.95 1,128,600
4,514
7,369.19 2,220,900 269,500
13.81%
TATAMTRDVR 27-Sep-18 137.35 -0.55 -0.40% 139.60
136.50
138.01 5,303,200
5,251
7,318.95 29,948,800 -898,800
-2.91%
NMDC 27-Sep-18 118.55 -1.00 -0.84% 121.25
117.65
118.99 6,090,000
3,045
7,246.49 23,424,000 -168,000
-0.71%
AMARAJABAT 27-Sep-18 782.00 -5.35 -0.68% 796.55
778.90
784.74 906,500
0
7,113.67 1,234,100 46,900
3.95%
IDFC 27-Sep-18 47.95 -1.10 -2.24% 49.60
47.75
48.25 14,493,600
7,247
6,993.16 120,054,000 -409,200
-0.34%
DCBBANK 27-Sep-18 161.00 -2.85 -1.74% 165.25
160.50
162.77 4,293,000
0
6,987.72 4,567,500 -184,500
-3.88%
ENGINERSIN 27-Sep-18 125.70 -3.30 -2.56% 131.10
123.70
126.82 5,474,000
0
6,942.13 12,901,000 -381,500
-2.87%
AJANTPHARM 27-Sep-18 1,190.50 -0.30 -0.03% 1,214.95
1,171.25
1,191.99 571,500
0
6,812.22 795,500 -30,500
-3.69%
L&TFH 25-Oct-18 147.90 -4.05 -2.67% 153.00
146.30
149.06 4,554,000
1,139
6,788.19 4,815,000 1,507,500
45.58%
PVR 27-Sep-18 1,338.75 -3.00 -0.22% 1,359.00
1,325.00
1,338.68 502,000
0
6,720.17 831,600 -48,000
-5.46%
CAPF 27-Sep-18 591.20 -4.30 -0.72% 599.40
581.90
591.08 1,133,600
0
6,700.48 5,108,800 -112,000
-2.15%
CHOLAFIN 27-Sep-18 1,324.00 2.25 0.17% 1,349.20
1,301.10
1,316.61 497,000
0
6,543.55 887,000 10,000
1.14%
ADANIPOWER 27-Sep-18 29.30 -0.35 -1.18% 30.10
28.95
29.43 22,200,000
2,775
6,533.46 157,280,000 -100,000
-0.06%
MINDTREE 25-Oct-18 1,135.00 -20.05 -1.74% 1,155.40
1,118.70
1,138.26 571,200
714
6,501.74 499,200 426,000
581.97%
LUPIN 25-Oct-18 920.85 -17.25 -1.84% 969.15
910.25
924.87 674,100
2,696
6,234.55 644,000 249,200
63.12%
MGL 27-Sep-18 836.20 -3.00 -0.36% 847.90
835.00
839.99 742,200
0
6,234.41 2,761,200 -102,600
-3.58%
TATACHEM 27-Sep-18 741.00 -1.25 -0.17% 747.50
736.50
740.37 836,250
836
6,191.34 3,410,250 6,750
0.20%
MANAPPURAM 27-Sep-18 84.50 0.55 0.66% 86.00
83.80
84.76 7,188,000
0
6,092.55 22,680,000 156,000
0.69%
ITC 25-Oct-18 302.65 -2.35 -0.77% 310.00
301.05
304.18 1,927,200
1,927
5,862.16 4,332,000 1,056,000
32.23%
MFSL 27-Sep-18 449.00 -13.75 -2.97% 467.75
443.00
451.45 1,279,200
0
5,774.95 2,734,800 -136,800
-4.76%
BERGEPAINT 27-Sep-18 301.45 1.60 0.53% 306.75
297.00
301.08 1,909,600
0
5,749.42 1,892,000 -169,400
-8.22%
ALBK 27-Sep-18 39.10 -0.20 -0.51% 39.85
38.60
39.29 14,201,000
7,101
5,579.57 17,864,000 -1,518,000
-7.83%
BIOCON 25-Oct-18 679.00 -2.25 -0.33% 698.75
664.75
679.38 817,200
1,634
5,551.89 729,900 334,800
84.74%
DIVISLAB 25-Oct-18 1,403.30 16.95 1.22% 1,415.20
1,378.05
1,397.22 387,200
1,549
5,410.04 321,600 146,400
83.56%
NESTLEIND 27-Sep-18 10,205.00 -90.85 -0.88% 10,461.80
10,175.65
10,248.17 52,400
0
5,370.04 358,200 -800
-0.22%
TV18BRDCST 27-Sep-18 41.40 1.00 2.48% 41.45
40.15
40.69 13,073,000
0
5,319.40 56,176,500 -4,641,000
-7.63%
GMRINFRA 27-Sep-18 17.70 -0.05 -0.28% 18.20
17.65
17.88 29,610,000
2,961
5,294.27 230,445,000 180,000
0.08%
RPOWER 25-Oct-18 31.60 -2.00 -5.95% 33.80
31.45
32.99 16,003,000
4,001
5,279.39 11,700,000 5,642,000
93.13%
CANFINHOME 27-Sep-18 310.65 -0.30 -0.10% 313.85
306.15
310.25 1,671,250
0
5,185.05 3,525,000 -321,250
-8.35%
SUZLON 27-Sep-18 7.20 -0.15 -2.04% 7.50
7.10
7.30 70,830,000
5,448
5,170.59 293,625,000 -3,150,000
-1.06%
SIEMENS 27-Sep-18 966.00 -1.00 -0.10% 982.30
959.80
969.61 532,000
2,128
5,158.33 1,700,000 -66,500
-3.76%
INFRATEL 27-Sep-18 272.90 5.00 1.87% 273.90
264.90
269.91 1,897,200
0
5,120.73 6,449,800 -142,800
-2.17%
ADANIENT 27-Sep-18 147.70 -1.70 -1.14% 151.85
146.20
148.89 3,416,000
6,832
5,086.08 17,756,000 -436,000
-2.40%
GODREJIND 27-Sep-18 565.60 -4.10 -0.72% 575.75
560.10
566.11 880,500
881
4,984.60 1,867,500 -64,500
-3.34%
DRREDDY 25-Oct-18 2,636.85 40.50 1.56% 2,652.00
2,590.00
2,617.07 190,000
1,520
4,972.43 467,750 91,250
24.24%
NTPC 25-Oct-18 170.55 -0.65 -0.38% 172.70
169.30
171.27 2,900,000
1,450
4,966.83 2,816,000 2,132,000
311.70%
BHARTIARTL 25-Oct-18 363.10 -13.25 -3.52% 383.00
363.10
376.02 1,315,800
2,632
4,947.67 2,184,500 654,500
42.78%
NBCC 27-Sep-18 65.25 -1.75 -2.61% 67.65
64.55
65.64 7,290,000
0
4,785.16 21,948,000 474,000
2.21%
HINDUNILVR 25-Oct-18 1,653.95 -18.90 -1.13% 1,685.00
1,649.80
1,667.08 285,000
570
4,751.18 338,400 70,200
26.17%
PCJEWELLER 27-Sep-18 78.00 -2.95 -3.64% 82.10
77.30
79.12 5,997,000
1,999
4,744.83 9,813,000 81,000
0.83%
ESCORTS 25-Oct-18 731.50 -34.55 -4.51% 767.00
728.00
745.97 627,000
0
4,677.23 480,700 216,700
82.08%
WOCKPHARMA 25-Oct-18 633.55 -9.70 -1.51% 653.85
625.15
634.24 734,400
0
4,657.86 486,000 368,100
312.21%
VEDL 25-Oct-18 232.30 0.15 0.06% 234.35
229.10
232.00 1,981,000
1,981
4,595.92 1,830,500 806,750
78.80%
MRF 27-Sep-18 68,160.00 -711.30 -1.03% 69,200.00
67,622.30
68,336.34 6,610
53
4,517.03 36,430 -220
-0.60%
INFY 25-Oct-18 719.20 1.20 0.17% 722.90
713.35
718.79 627,600
5,021
4,511.13 1,441,200 133,200
10.18%
BEML 25-Oct-18 744.00 -2.05 -0.27% 758.55
735.35
740.98 600,000
0
4,445.88 409,500 297,000
264.00%
KTKBANK 27-Sep-18 112.35 -1.10 -0.97% 114.90
111.60
113.31 3,919,500
1,960
4,441.19 17,550,000 99,000
0.57%
UPL 25-Oct-18 701.35 -14.10 -1.97% 720.25
695.00
705.16 625,200
625
4,408.66 792,000 283,200
55.66%
EQUITAS 27-Sep-18 138.90 -1.70 -1.21% 142.00
137.65
139.60 3,156,000
0
4,405.78 14,656,000 -132,000
-0.89%
SHREECEM 27-Sep-18 17,220.00 261.25 1.54% 17,249.95
16,710.50
17,036.05 25,850
0
4,403.82 103,000 -1,600
-1.53%
RAMCOCEM 27-Sep-18 643.85 1.15 0.18% 652.00
637.50
644.04 677,600
0
4,364.02 950,400 -75,200
-7.33%
TATACOMM 27-Sep-18 518.70 -1.15 -0.22% 527.70
516.45
520.27 821,600
822
4,274.54 3,322,400 -117,600
-3.42%
COLPAL 27-Sep-18 1,116.00 -7.05 -0.63% 1,133.60
1,105.95
1,119.10 378,700
1,515
4,238.03 1,610,700 -44,100
-2.66%
LT 25-Oct-18 1,343.00 4.75 0.35% 1,352.00
1,337.00
1,345.35 315,000
1,260
4,237.85 928,500 93,000
11.13%
OIL 27-Sep-18 208.85 1.05 0.51% 209.80
205.90
207.86 1,957,824
0
4,069.53 3,864,663 10,197
0.26%
TCS 25-Oct-18 2,088.10 10.25 0.49% 2,098.50
2,074.25
2,090.11 194,000
1,552
4,054.81 430,000 65,500
17.97%
CONCOR 27-Sep-18 626.90 11.20 1.82% 631.35
618.40
624.67 640,000
1,024
3,997.89 2,230,000 -117,500
-5.01%
BAJAJ-AUTO 25-Oct-18 2,819.00 19.25 0.69% 2,849.90
2,801.90
2,827.84 139,750
1,118
3,951.91 175,000 86,750
98.30%
HINDALCO 25-Oct-18 237.50 1.20 0.51% 242.60
235.95
239.09 1,634,500
817
3,907.93 1,526,000 346,500
29.38%
INFIBEAM 25-Oct-18 233.90 -1.25 -0.53% 236.50
230.30
234.68 1,636,000
0
3,839.36 1,904,000 948,000
99.16%
TORNTPOWER 27-Sep-18 242.75 -0.05 -0.02% 248.70
240.60
243.88 1,563,000
0
3,811.84 2,397,000 -114,000
-4.54%
KPIT 25-Oct-18 294.25 -6.75 -2.24% 301.10
292.15
295.62 1,269,000
0
3,751.42 1,030,500 850,500
472.50%
KOTAKBANK 25-Oct-18 1,233.30 7.40 0.60% 1,243.50
1,225.90
1,236.67 301,600
1,206
3,729.80 752,800 60,800
8.79%
IDEA 25-Oct-18 45.75 -0.90 -1.93% 47.35
45.40
46.27 8,050,000
4,025
3,724.74 14,406,000 5,124,000
55.20%
GODFRYPHLP 27-Sep-18 911.25 -16.30 -1.76% 945.65
896.05
918.96 393,400
0
3,615.19 682,500 -27,300
-3.85%
CUMMINSIND 27-Sep-18 727.85 4.85 0.67% 733.70
722.70
727.71 488,600
0
3,555.59 858,900 -4,900
-0.57%
JUBLFOOD 25-Oct-18 1,347.45 -44.65 -3.21% 1,407.65
1,334.55
1,356.28 260,500
1,042
3,533.11 267,500 104,500
64.11%
DHFL 25-Oct-18 615.80 -0.15 -0.02% 619.90
613.85
615.51 568,500
569
3,499.17 682,500 337,500
97.83%
TVSMOTOR 25-Oct-18 584.00 1.75 0.30% 587.35
580.65
584.09 599,000
599
3,498.70 696,000 267,000
62.24%
GSFC 27-Sep-18 111.40 -0.75 -0.67% 112.95
109.95
111.29 3,141,000
0
3,495.62 13,927,500 -261,000
-1.84%
SYNDIBANK 27-Sep-18 36.90 -0.15 -0.40% 37.60
36.40
36.97 9,432,000
4,716
3,487.01 25,677,000 -837,000
-3.16%
RCOM 25-Oct-18 15.20 -1.10 -6.75% 16.30
14.70
15.63 22,148,000
11,074
3,461.73 20,832,000 10,864,000
108.99%
JETAIRWAYS 25-Oct-18 238.00 -13.70 -5.44% 251.70
236.05
241.34 1,417,200
0
3,420.27 834,000 560,400
204.82%
SOUTHBANK 27-Sep-18 15.85 -0.15 -0.94% 16.10
15.75
15.92 21,442,227
0
3,413.60 135,513,549 -729,102
-0.54%
SAIL 25-Oct-18 78.00 1.40 1.83% 80.10
77.00
78.61 4,320,000
1,080
3,395.95 4,860,000 528,000
12.19%
ASHOKLEY 25-Oct-18 127.00 -0.35 -0.27% 128.75
125.85
127.34 2,660,000
242
3,387.24 4,280,000 1,468,000
52.20%
HINDPETRO 25-Oct-18 253.75 1.95 0.77% 257.60
250.00
255.34 1,315,125
2,630
3,358.04 2,110,500 878,850
71.36%
CIPLA 25-Oct-18 665.00 -1.45 -0.22% 682.30
648.90
666.88 503,000
1,006
3,354.41 411,000 197,000
92.06%
JPASSOCIAT 27-Sep-18 9.55 -0.25 -2.55% 9.90
9.40
9.61 34,850,000
4,356
3,349.09 127,126,000 -2,958,000
-2.27%
PNB 25-Oct-18 79.95 0.10 0.13% 81.40
79.30
80.47 4,108,500
16,434
3,306.11 8,860,500 1,545,500
21.13%
JINDALSTEL 25-Oct-18 235.60 4.85 2.10% 239.60
230.00
235.48 1,401,750
1,402
3,300.84 1,116,000 121,500
12.22%
M&M 25-Oct-18 956.10 2.90 0.30% 970.95
947.00
961.63 338,000
1,352
3,250.31 596,000 110,000
22.63%
CGPOWER 27-Sep-18 53.80 0.30 0.56% 54.00
52.80
53.43 6,060,000
6,060
3,237.86 38,940,000 -492,000
-1.25%
VGUARD 27-Sep-18 194.10 2.75 1.44% 194.20
190.40
192.17 1,677,000
0
3,222.69 2,931,000 -183,000
-5.88%
SUNTV 25-Oct-18 665.05 -12.70 -1.87% 685.00
656.00
665.39 482,000
482
3,207.18 415,000 166,000
66.67%
EICHERMOT 25-Oct-18 28,799.45 -237.70 -0.82% 29,414.45
28,600.00
29,126.04 11,000
88
3,203.86 11,800 7,075
149.74%
CADILAHC 25-Oct-18 412.00 0.50 0.12% 417.30
405.70
411.78 777,600
0
3,202.00 908,800 579,200
175.73%
ZEEL 25-Oct-18 454.50 -12.65 -2.71% 462.20
453.50
456.67 681,200
681
3,110.84 520,000 367,900
241.88%
REPCOHOME 27-Sep-18 511.75 -0.20 -0.04% 518.00
503.35
509.78 603,900
0
3,078.56 717,300 -97,200
-11.93%
JUSTDIAL 25-Oct-18 500.25 3.80 0.77% 506.25
489.50
495.82 620,200
4,962
3,075.08 497,000 313,600
170.99%
GAIL 25-Oct-18 387.95 10.85 2.88% 388.60
377.20
385.65 789,432
395
3,044.44 597,408 280,035
88.24%
CANBK 25-Oct-18 249.65 1.80 0.73% 254.55
246.85
251.29 1,208,000
392
3,035.58 1,060,000 138,000
14.97%
STAR 25-Oct-18 494.95 -9.35 -1.85% 505.70
476.25
492.89 612,800
0
3,020.43 457,600 299,200
188.89%
NIITTECH 25-Oct-18 1,287.45 -33.70 -2.55% 1,323.95
1,266.10
1,290.28 231,750
232
2,990.22 141,750 77,250
119.77%
DALMIABHA 27-Sep-18 2,548.05 -29.70 -1.15% 2,624.80
2,526.05
2,548.52 111,000
0
2,828.86 416,100 -2,700
-0.64%
COALINDIA 25-Oct-18 282.50 6.90 2.50% 282.90
278.00
280.77 1,005,400
1,005
2,822.86 1,562,000 165,000
11.81%
KAJARIACER 27-Sep-18 423.05 -5.55 -1.29% 432.65
420.00
424.56 663,000
0
2,814.83 2,627,000 0
0.00%
TECHM 25-Oct-18 774.40 13.15 1.73% 778.25
759.00
769.52 364,800
730
2,807.21 476,400 140,400
41.79%
HCC 27-Sep-18 13.70 -0.50 -3.52% 14.40
13.40
13.86 20,070,000
0
2,781.70 34,020,000 -1,944,000
-5.41%
ANDHRABANK 27-Sep-18 31.05 0.05 0.16% 31.50
30.70
31.11 8,840,000
2,210
2,750.12 15,288,000 -416,000
-2.65%
ORIENTBANK 25-Oct-18 72.60 0.65 0.90% 73.80
70.55
72.47 3,702,000
3,702
2,682.84 4,086,000 1,164,000
39.84%
BOSCHLTD 27-Sep-18 20,700.00 -41.70 -0.20% 20,880.00
20,260.00
20,658.91 12,870
0
2,658.80 133,080 -2,640
-1.95%
BAJAJFINSV 25-Oct-18 6,368.10 -197.00 -3.00% 6,624.40
6,360.90
6,435.95 40,750
0
2,622.65 34,625 12,625
57.39%
DABUR 25-Oct-18 468.00 -4.70 -0.99% 476.25
466.15
469.43 555,000
555
2,605.34 535,000 317,500
145.98%
BANKNIFTY 29-Nov-18 26,577.70 -171.40 -0.64% 26,850.85
26,538.80
26,691.50 9,720
0
2,594.41 12,520 800
6.83%
BALKRISIND 25-Oct-18 1,112.40 -26.60 -2.34% 1,146.00
1,111.65
1,121.33 228,000
0
2,556.63 163,200 81,600
100.00%
PFC 25-Oct-18 84.10 1.30 1.57% 84.50
82.55
83.76 3,036,000
3,036
2,542.95 6,468,000 606,000
10.34%
NCC 25-Oct-18 89.35 0.00 0.00% 91.25
88.10
89.87 2,704,000
0
2,430.08 2,968,000 648,000
27.93%
LICHSGFIN 25-Oct-18 465.35 -5.00 -1.06% 474.00
464.00
468.28 517,000
517
2,421.01 704,000 167,200
31.15%
UBL 25-Oct-18 1,317.90 -0.85 -0.06% 1,341.45
1,303.50
1,319.81 182,700
731
2,411.29 256,200 115,500
82.09%
IDFCBANK 25-Oct-18 43.75 -0.40 -0.91% 44.40
43.20
43.80 5,478,000
0
2,399.36 12,661,000 4,499,000
55.12%
CHENNPETRO 27-Sep-18 294.00 5.55 1.92% 296.00
287.15
291.72 796,500
0
2,323.55 1,081,500 -42,000
-3.74%
DLF 25-Oct-18 202.10 -1.85 -0.91% 206.90
200.00
203.36 1,137,500
569
2,313.22 967,500 237,500
32.53%
TATAMTRDVR 25-Oct-18 138.00 -0.65 -0.47% 140.05
137.50
138.73 1,660,400
1,644
2,303.47 2,643,200 1,240,400
88.42%
IBULHSGFIN 25-Oct-18 1,164.00 -2.85 -0.24% 1,184.95
1,160.05
1,169.79 192,500
0
2,251.85 1,060,000 83,500
8.55%
CENTURYTEX 25-Oct-18 907.50 -4.10 -0.45% 916.00
902.00
908.59 244,200
488
2,218.78 217,250 129,250
146.88%
PTC 27-Sep-18 80.35 -1.30 -1.59% 82.45
80.10
81.16 2,704,000
676
2,194.57 12,264,000 -272,000
-2.17%
BPCL 25-Oct-18 366.60 9.15 2.56% 368.95
357.40
365.47 583,200
486
2,131.42 579,600 160,200
38.20%
MCDOWELL-N 25-Oct-18 567.00 -5.15 -0.90% 577.00
558.05
568.09 375,000
3,000
2,130.34 473,750 276,250
139.87%
IOC 25-Oct-18 155.00 0.95 0.62% 156.75
153.00
155.30 1,371,000
1,371
2,129.16 3,474,000 588,000
20.37%
IFCI 27-Sep-18 15.70 0.45 2.95% 15.75
15.15
15.40 13,175,000
1,464
2,028.95 56,450,000 -2,125,000
-3.63%
HCLTECH 25-Oct-18 1,093.00 3.55 0.33% 1,103.60
1,087.10
1,095.36 181,300
725
1,985.89 332,500 75,600
29.43%
BRITANNIA 25-Oct-18 6,010.00 -100.65 -1.65% 6,150.00
5,978.80
6,044.64 32,600
0
1,970.55 48,000 17,400
56.86%
ADANIPORTS 25-Oct-18 377.50 -3.65 -0.96% 384.10
375.00
379.74 515,000
515
1,955.66 672,500 282,500
72.44%
ALBK 25-Oct-18 39.05 -0.35 -0.89% 39.80
38.75
39.23 4,928,000
2,464
1,933.25 5,577,000 1,331,000
31.35%
NESTLEIND 25-Oct-18 10,262.00 -76.45 -0.74% 10,432.95
10,235.05
10,272.90 18,700
0
1,921.03 16,700 10,200
156.92%
DCBBANK 25-Oct-18 161.00 -2.80 -1.71% 165.00
161.00
162.39 1,147,500
0
1,863.43 760,500 288,000
60.95%
MRPL 27-Sep-18 75.85 2.10 2.85% 76.40
74.00
75.21 2,439,000
0
1,834.37 6,174,000 -175,500
-2.76%
FEDERALBNK 25-Oct-18 76.10 0.10 0.13% 77.20
75.25
76.06 2,387,000
1,194
1,815.55 5,076,500 1,248,500
32.61%
UNIONBANK 25-Oct-18 78.70 3.40 4.52% 79.80
75.05
77.91 2,316,000
2,316
1,804.40 3,648,000 -48,000
-1.30%
PVR 25-Oct-18 1,346.55 -3.55 -0.26% 1,365.50
1,333.65
1,342.80 132,000
0
1,772.50 128,000 104,000
433.33%
GRASIM 25-Oct-18 1,074.15 2.45 0.23% 1,084.75
1,066.00
1,077.85 163,500
218
1,762.28 141,000 63,750
82.52%
INDIANB 25-Oct-18 291.75 -2.05 -0.70% 298.20
287.65
292.55 598,000
0
1,749.45 464,000 96,000
26.09%
BANKINDIA 25-Oct-18 91.15 0.85 0.94% 92.05
89.10
90.95 1,914,000
1,914
1,740.78 3,078,000 498,000
19.30%
MUTHOOTFIN 25-Oct-18 467.90 17.90 3.98% 477.90
456.20
467.94 370,500
0
1,733.72 226,500 97,500
75.58%
BEL 25-Oct-18 83.40 -1.15 -1.36% 85.75
83.00
83.96 2,054,250
415
1,724.75 4,509,450 777,150
20.82%
WIPRO 25-Oct-18 333.50 -0.95 -0.28% 335.00
330.00
332.96 506,400
1,013
1,686.11 744,000 225,600
43.52%
RECLTD 25-Oct-18 114.35 2.00 1.78% 115.50
112.30
113.81 1,470,000
245
1,673.01 2,544,000 312,000
13.98%
PEL 25-Oct-18 2,935.00 -13.90 -0.47% 2,983.00
2,903.80
2,942.63 56,474
0
1,661.82 68,554 20,838
43.67%
SOUTHBANK 25-Oct-18 15.95 -0.20 -1.24% 16.20
15.90
16.08 10,273,710
0
1,652.01 21,143,958 8,384,673
65.71%
JISLJALEQS 25-Oct-18 80.85 0.05 0.06% 81.25
77.70
79.12 2,079,000
520
1,644.90 1,674,000 576,000
52.46%
ONGC 25-Oct-18 178.70 5.05 2.91% 179.75
175.45
178.38 915,000
244
1,632.18 1,147,500 78,750
7.37%
DISHTV 25-Oct-18 65.00 -1.15 -1.74% 66.05
61.70
63.27 2,576,000
644
1,629.84 1,520,000 1,056,000
227.59%
SREINFRA 27-Sep-18 47.50 0.65 1.39% 47.75
46.35
46.97 3,402,000
0
1,597.92 17,479,000 -63,000
-0.36%
GLENMARK 25-Oct-18 676.95 -6.35 -0.93% 691.10
671.20
679.64 235,000
470
1,597.15 284,000 89,000
45.64%
BHEL 25-Oct-18 75.40 1.00 1.34% 75.95
74.45
75.39 2,100,000
280
1,583.19 3,727,500 937,500
33.60%
IGL 25-Oct-18 259.00 -3.90 -1.48% 265.95
257.10
259.94 607,750
221
1,579.79 585,750 269,500
85.22%
CESC 25-Oct-18 984.40 -6.80 -0.69% 1,002.05
980.10
992.43 157,300
315
1,561.09 141,350 70,950
100.78%
HEROMOTOCO 25-Oct-18 3,154.00 31.05 0.99% 3,191.00
3,117.95
3,169.48 49,200
394
1,559.38 53,200 -600
-1.12%
CANFINHOME 25-Oct-18 312.05 -0.85 -0.27% 314.65
308.20
312.66 497,500
0
1,555.48 557,500 352,500
171.95%
OFSS 25-Oct-18 4,145.00 -133.45 -3.12% 4,356.95
4,102.55
4,257.87 36,300
290
1,545.61 22,500 16,800
294.74%
TATAGLOBAL 25-Oct-18 235.20 0.25 0.11% 238.25
233.75
235.43 654,750
327
1,541.48 783,000 299,250
61.86%
IDBI 25-Oct-18 57.80 1.05 1.85% 58.00
56.35
57.10 2,670,000
668
1,524.57 6,370,000 1,650,000
34.96%
NIFTYIT 27-Sep-18 16,086.00 25.00 0.16% 16,154.00
16,031.00
16,095.97 9,450
0
1,521.07 39,600 2,200
5.88%
BATAINDIA 25-Oct-18 995.05 -15.75 -1.56% 1,022.00
984.95
999.40 149,600
299
1,495.10 103,400 16,500
18.99%
SUZLON 25-Oct-18 7.25 -0.15 -2.03% 7.55
7.15
7.33 20,160,000
1,551
1,477.73 48,105,000 7,650,000
18.91%
CASTROLIND 27-Sep-18 154.20 1.20 0.78% 155.55
153.55
154.48 938,000
0
1,449.02 10,326,400 -190,400
-1.81%
SRF 25-Oct-18 2,001.20 -3.65 -0.18% 2,040.00
1,988.90
2,017.08 70,500
0
1,422.04 55,000 38,000
223.53%
ADANIPOWER 25-Oct-18 29.45 -0.45 -1.51% 30.40
29.20
29.45 4,760,000
595
1,401.82 5,460,000 3,480,000
175.76%
BERGEPAINT 25-Oct-18 298.95 -1.75 -0.58% 309.00
294.80
298.87 468,600
0
1,400.50 312,400 167,200
115.15%
MGL 25-Oct-18 841.10 -3.10 -0.37% 852.00
840.00
845.66 161,400
0
1,364.90 197,400 112,200
131.69%
ARVIND 25-Oct-18 382.05 -3.50 -0.91% 390.00
379.25
384.36 350,000
350
1,345.26 512,000 112,000
28.00%
POWERGRID 25-Oct-18 198.90 -0.55 -0.28% 200.45
197.00
199.70 660,000
330
1,318.02 1,764,000 292,000
19.84%
VOLTAS 25-Oct-18 568.00 -8.90 -1.54% 578.00
567.70
571.87 230,000
230
1,315.30 290,000 89,000
44.28%
RBLBANK 25-Oct-18 594.75 -6.05 -1.01% 606.00
592.90
600.07 216,000
0
1,296.15 289,200 19,200
7.11%
MCX 25-Oct-18 815.05 27.35 3.47% 826.00
802.00
813.47 157,500
0
1,281.22 98,000 31,500
47.37%
MANAPPURAM 25-Oct-18 85.00 0.60 0.71% 86.30
84.30
85.32 1,470,000
0
1,254.20 1,968,000 840,000
74.47%
GRANULES 25-Oct-18 113.75 0.65 0.57% 116.00
110.70
113.50 1,090,000
0
1,237.15 1,325,000 590,000
80.27%
SRTRANSFIN 25-Oct-18 1,202.10 5.45 0.46% 1,218.75
1,180.00
1,196.89 103,200
413
1,235.19 105,000 51,600
96.63%
GODREJCP 25-Oct-18 829.35 -36.10 -4.17% 858.75
821.20
836.83 142,800
0
1,194.99 96,000 56,400
142.42%
APOLLOTYRE 25-Oct-18 242.30 1.65 0.69% 242.70
238.00
240.79 495,000
248
1,191.91 612,000 126,000
25.93%
NATIONALUM 25-Oct-18 69.15 0.45 0.66% 70.65
68.85
69.75 1,688,000
0
1,177.38 3,216,000 448,000
16.18%
INDIGO 25-Oct-18 870.00 4.00 0.46% 873.90
852.05
864.53 133,800
0
1,156.74 161,400 28,200
21.17%
ULTRACEMCO 25-Oct-18 4,073.00 -9.15 -0.22% 4,111.20
4,068.70
4,088.12 28,200
226
1,152.85 45,000 10,800
31.58%
BHARATFORG 25-Oct-18 643.55 8.75 1.38% 647.00
632.00
641.68 177,600
148
1,139.62 284,400 40,800
16.75%
IRB 25-Oct-18 166.80 -5.55 -3.22% 174.45
165.20
168.91 665,000
665
1,123.25 887,500 410,000
85.86%
ACC 25-Oct-18 1,576.75 -2.45 -0.16% 1,590.00
1,567.00
1,577.46 70,800
283
1,116.84 55,600 29,200
110.61%
GMRINFRA 25-Oct-18 17.95 0.00 0.00% 18.25
17.80
18.06 6,165,000
617
1,113.40 12,735,000 4,950,000
63.58%
NMDC 25-Oct-18 119.45 -0.90 -0.75% 121.95
118.35
119.26 930,000
465
1,109.12 1,428,000 486,000
51.59%
NIFTYMID50 27-Sep-18 5,068.00 -82.00 -1.59% 5,110.00
5,068.00
5,068.21 21,230
0
1,075.98 696,960 21,230
3.14%
ICICIPRULI 25-Oct-18 350.80 -10.90 -3.01% 360.05
349.00
352.99 301,600
0
1,064.62 401,700 170,300
73.60%
ENGINERSIN 25-Oct-18 126.05 -3.80 -2.93% 131.20
124.50
127.52 822,500
0
1,048.85 1,032,500 605,500
141.80%
M&MFIN 25-Oct-18 438.60 -5.30 -1.19% 449.10
434.80
441.33 237,500
238
1,048.16 202,500 98,750
95.18%
CGPOWER 25-Oct-18 54.10 0.25 0.46% 54.15
53.10
53.80 1,944,000
1,944
1,045.87 1,980,000 972,000
96.43%
CHOLAFIN 25-Oct-18 1,330.20 7.70 0.58% 1,348.70
1,310.00
1,323.40 78,000
0
1,032.25 74,000 43,000
138.71%
MOTHERSUMI 25-Oct-18 292.95 4.10 1.42% 295.80
289.65
293.58 340,800
91
1,000.52 624,000 72,000
13.04%
TV18BRDCST 25-Oct-18 41.45 0.70 1.72% 41.70
40.50
40.84 2,439,500
0
996.29 3,544,500 1,479,000
71.60%
SYNDIBANK 25-Oct-18 37.00 -0.35 -0.94% 37.75
36.70
37.24 2,655,000
1,328
988.72 4,158,000 927,000
28.69%
GSFC 25-Oct-18 111.55 -0.90 -0.80% 113.05
110.60
111.77 877,500
0
980.78 958,500 454,500
90.18%
GODREJIND 25-Oct-18 568.40 -3.20 -0.56% 573.70
563.35
568.75 171,000
171
972.56 147,000 61,500
71.93%
MARICO 25-Oct-18 347.15 -2.15 -0.62% 355.00
346.20
350.87 265,200
102
930.51 343,200 150,800
78.38%
COALINDIA 29-Nov-18 283.25 7.60 2.76% 283.40
279.10
281.92 312,400
312
880.72 514,800 286,000
125.00%
APOLLOHOSP 25-Oct-18 1,073.70 -49.45 -4.40% 1,133.25
1,070.40
1,096.85 79,500
318
872.00 78,500 11,500
17.16%
PAGEIND 25-Oct-18 32,700.00 -202.30 -0.61% 33,405.70
32,319.15
33,008.83 2,625
0
866.48 8,625 875
11.29%
NBCC 25-Oct-18 65.60 -1.75 -2.60% 67.85
65.15
65.96 1,272,000
0
839.01 2,040,000 948,000
86.81%
GODFRYPHLP 25-Oct-18 913.00 -18.10 -1.94% 948.00
900.10
921.00 91,000
0
838.11 73,500 49,000
200.00%
TATAPOWER 25-Oct-18 76.05 0.90 1.20% 77.85
75.70
76.79 1,080,000
270
829.33 1,170,000 162,000
16.07%
TATAELXSI 25-Oct-18 1,347.50 12.35 0.92% 1,360.00
1,330.10
1,344.34 60,800
76
817.36 92,800 29,600
46.84%
SIEMENS 25-Oct-18 968.85 -5.00 -0.51% 987.20
965.50
975.31 83,500
334
814.38 102,500 65,000
173.33%
HEXAWARE 25-Oct-18 461.15 -5.50 -1.18% 468.00
457.60
461.14 168,000
84
774.72 276,000 82,500
42.64%
HINDZINC 25-Oct-18 293.00 1.20 0.41% 295.10
290.65
293.53 259,200
130
760.83 377,600 32,000
9.26%
HAVELLS 25-Oct-18 648.50 -3.60 -0.55% 658.60
646.50
652.94 114,000
91
744.35 125,000 11,000
9.65%
KSCL 25-Oct-18 618.00 -4.15 -0.67% 622.75
609.65
618.69 120,000
0
742.43 108,000 81,000
300.00%
COLPAL 25-Oct-18 1,119.65 -5.55 -0.49% 1,126.10
1,110.00
1,119.70 64,400
258
721.09 57,400 35,000
156.25%
INDIACEM 25-Oct-18 114.60 -0.50 -0.43% 117.00
113.15
114.93 623,000
312
716.01 917,000 241,500
35.75%
TORNTPOWER 25-Oct-18 242.25 -3.00 -1.22% 246.00
242.00
243.69 291,000
0
709.14 198,000 93,000
88.57%
REPCOHOME 25-Oct-18 509.50 -1.60 -0.31% 514.80
505.00
507.93 137,700
0
699.42 88,200 57,600
188.24%
OIL 25-Oct-18 209.40 0.40 0.19% 210.10
207.35
208.54 333,102
0
694.65 418,077 203,940
95.24%
AMBUJACEM 25-Oct-18 226.80 0.85 0.38% 227.80
223.90
226.70 302,500
303
685.77 427,500 170,000
66.02%
CAPF 25-Oct-18 594.00 -5.00 -0.83% 602.00
586.40
594.30 115,200
0
684.63 171,200 68,000
65.89%
AJANTPHARM 25-Oct-18 1,196.80 0.50 0.04% 1,214.20
1,181.30
1,189.07 56,000
0
665.88 43,000 25,500
145.71%
NHPC 27-Sep-18 24.20 -0.20 -0.82% 24.40
24.05
24.15 2,727,000
227
658.57 23,841,000 -27,000
-0.11%
MARUTI 29-Nov-18 8,330.00 -203.75 -2.39% 8,520.00
8,325.00
8,407.55 7,725
62
649.48 33,000 4,950
17.65%
IDFC 25-Oct-18 48.55 -0.60 -1.22% 49.00
48.05
48.59 1,320,000
660
641.39 3,550,800 1,069,200
43.09%
PETRONET 25-Oct-18 236.90 3.60 1.54% 237.55
232.15
235.26 255,000
85
599.91 264,000 75,000
39.68%
UJJIVAN 25-Oct-18 317.20 -2.15 -0.67% 322.00
315.90
319.58 185,600
0
593.14 268,800 70,400
35.48%
EQUITAS 25-Oct-18 138.95 -2.65 -1.87% 142.45
138.55
140.60 412,000
0
579.27 948,000 312,000
49.06%
AMARAJABAT 25-Oct-18 784.00 -3.40 -0.43% 792.00
782.35
785.89 72,800
0
572.13 92,400 25,200
37.50%
VGUARD 25-Oct-18 194.60 2.35 1.22% 194.60
191.40
192.11 294,000
0
564.80 294,000 78,000
36.11%
MRF 25-Oct-18 68,499.85 -766.65 -1.11% 69,522.85
68,050.05
68,718.30 820
7
563.49 1,450 400
38.10%
PCJEWELLER 25-Oct-18 78.65 -2.70 -3.32% 82.40
77.75
79.28 709,500
237
562.49 943,500 178,500
23.33%
RAYMOND 25-Oct-18 784.00 -5.70 -0.72% 801.90
780.00
789.46 71,200
0
562.10 70,400 32,800
87.23%
EXIDEIND 25-Oct-18 268.30 -2.15 -0.79% 273.50
266.90
269.71 204,000
102
550.21 224,000 84,000
60.00%
CEATLTD 25-Oct-18 1,355.30 1.40 0.10% 1,355.80
1,337.65
1,346.78 40,600
0
546.79 38,150 8,050
26.74%
BHARATFIN 25-Oct-18 1,123.30 -33.20 -2.87% 1,158.40
1,119.10
1,137.20 48,000
48
545.86 62,500 27,500
78.57%
KTKBANK 25-Oct-18 113.60 -0.35 -0.31% 115.20
112.45
113.88 472,500
236
538.08 823,500 139,500
20.39%
RELIANCE 29-Nov-18 1,229.05 -4.75 -0.38% 1,239.85
1,220.00
1,230.09 41,000
164
504.34 131,000 13,000
11.02%
PIDILITIND 25-Oct-18 1,121.80 1.70 0.15% 1,133.00
1,116.00
1,125.15 44,000
0
495.07 89,000 26,000
41.27%
HCC 25-Oct-18 13.85 -0.40 -2.81% 14.30
13.55
13.89 3,402,000
0
472.54 3,870,000 1,962,000
102.83%
IFCI 25-Oct-18 15.70 0.30 1.95% 15.85
15.30
15.47 2,975,000
331
460.23 7,300,000 1,550,000
26.96%
PTC 25-Oct-18 80.55 -1.30 -1.59% 82.30
80.55
81.68 560,000
140
457.41 632,000 392,000
163.33%
JPASSOCIAT 25-Oct-18 9.60 -0.30 -3.03% 10.00
9.50
9.68 4,590,000
574
444.31 10,710,000 3,230,000
43.18%
MFSL 25-Oct-18 448.50 -21.05 -4.48% 465.70
445.90
452.88 97,200
0
440.20 92,400 56,400
156.67%
CONCOR 25-Oct-18 629.00 9.50 1.53% 634.00
622.50
625.79 68,750
110
430.23 82,500 33,750
69.23%
TORNTPHARM 25-Oct-18 1,769.55 20.90 1.20% 1,777.00
1,754.85
1,768.93 24,000
0
424.54 36,000 15,000
71.43%
SREINFRA 25-Oct-18 47.60 0.35 0.74% 47.85
46.75
47.17 854,000
0
402.83 1,064,000 455,000
74.71%
TATACOMM 25-Oct-18 519.80 -3.65 -0.70% 529.20
519.80
521.38 76,000
76
396.25 96,800 50,400
108.62%
INFRATEL 25-Oct-18 272.70 2.60 0.96% 274.70
266.15
271.00 146,200
0
396.20 200,600 59,500
42.17%
SBIN 29-Nov-18 276.00 -1.90 -0.68% 280.30
274.50
277.58 141,000
113
391.39 207,000 30,000
16.95%
YESBANK 29-Nov-18 323.75 -3.15 -0.96% 330.00
322.50
325.65 119,000
238
387.52 393,750 29,750
8.17%
TATACHEM 25-Oct-18 744.15 -1.40 -0.19% 749.00
740.90
743.95 50,250
50
373.83 87,000 15,750
22.11%
RAMCOCEM 25-Oct-18 641.40 -4.60 -0.71% 650.05
639.00
644.96 55,200
0
356.02 67,200 13,600
25.37%
ADANIENT 25-Oct-18 148.25 -1.95 -1.30% 152.85
148.25
149.53 224,000
448
334.95 6,072,000 20,000
0.33%
CHENNPETRO 25-Oct-18 293.80 3.90 1.35% 295.70
289.30
293.49 114,000
0
334.58 136,500 78,000
133.33%
BOSCHLTD 25-Oct-18 20,831.40 -55.30 -0.26% 21,047.35
20,530.00
20,746.85 1,590
0
329.87 2,310 840
57.14%
ONGC 29-Nov-18 176.85 4.85 2.82% 178.00
176.55
177.26 176,250
47
312.42 405,000 90,000
28.57%
MRPL 25-Oct-18 74.50 0.50 0.68% 76.50
74.50
75.91 396,000
0
300.60 517,500 328,500
173.81%
KAJARIACER 25-Oct-18 425.50 -5.35 -1.24% 434.05
422.70
425.76 68,000
0
289.52 83,000 34,000
69.39%
BANKBARODA 29-Nov-18 117.85 3.20 2.79% 120.25
112.00
117.60 232,000
928
272.83 256,000 28,000
12.28%
TITAN 29-Nov-18 839.00 5.80 0.70% 839.10
794.95
822.38 29,250
29
240.55 51,000 6,750
15.25%
CASTROLIND 25-Oct-18 154.60 0.80 0.52% 156.25
154.50
155.21 154,000
0
239.02 417,200 112,000
36.70%
TATAMOTORS 29-Nov-18 256.50 2.10 0.83% 257.75
255.30
256.44 76,500
151
196.18 318,000 25,500
8.72%
BAJFINANCE 29-Nov-18 2,540.00 -58.05 -2.23% 2,573.25
2,540.00
2,555.40 7,500
6
191.66 10,500 -3,000
-22.22%
ULTRACEMCO 29-Nov-18 4,103.75 -117.25 -2.78% 4,112.35
4,094.40
4,101.06 4,600
37
188.65 6,000 4,600
328.57%
INFY 29-Nov-18 721.50 0.35 0.05% 725.20
718.00
720.83 25,200
202
181.65 86,400 7,200
9.09%
CUMMINSIND 25-Oct-18 731.00 4.70 0.65% 733.15
725.60
730.52 24,500
0
178.98 30,800 10,500
51.72%
JSWSTEEL 29-Nov-18 421.35 6.85 1.65% 425.95
418.85
422.23 39,000
13
164.67 39,000 18,000
85.71%
ICICIBANK 29-Nov-18 325.00 1.35 0.42% 328.00
322.00
325.45 49,500
198
161.10 173,250 5,500
3.28%
SUNPHARMA 29-Nov-18 657.10 7.05 1.08% 663.00
650.40
656.61 23,100
92
151.68 61,600 2,200
3.70%
RELINFRA 29-Nov-18 393.20 -38.40 -8.90% 427.20
391.90
411.05 36,400
73
149.62 67,600 14,300
26.83%
NIFTYIT 25-Oct-18 16,150.00 20.00 0.12% 16,219.00
16,105.00
16,160.88 900
0
145.45 1,800 450
33.33%
NHPC 25-Oct-18 24.50 -0.05 -0.20% 24.50
24.20
24.36 594,000
50
144.70 2,565,000 459,000
21.79%
LUPIN 29-Nov-18 923.80 -17.40 -1.85% 936.00
917.00
922.45 15,400
62
142.06 39,200 10,500
36.59%
PNB 29-Nov-18 80.45 0.25 0.31% 81.80
79.80
80.70 176,000
704
142.03 676,500 0
0.00%
HDFCBANK 29-Nov-18 1,985.00 -35.00 -1.73% 2,012.75
1,985.00
1,997.28 7,000
28
139.81 41,500 3,500
9.21%
WOCKPHARMA 29-Nov-18 635.05 -29.70 -4.47% 649.20
628.40
637.23 21,600
0
137.64 28,800 9,900
52.38%
LT 29-Nov-18 1,349.30 4.40 0.33% 1,355.10
1,348.50
1,352.00 9,000
36
121.68 33,750 -4,500
-11.76%
KOTAKBANK 29-Nov-18 1,241.90 3.70 0.30% 1,248.55
1,238.70
1,243.92 9,600
38
119.42 12,800 7,200
128.57%
HDFC 29-Nov-18 1,860.00 -20.00 -1.06% 1,875.05
1,860.00
1,869.63 6,000
24
112.18 8,500 6,000
240.00%
BHARTIARTL 29-Nov-18 366.55 -11.95 -3.16% 385.00
366.00
372.57 28,900
58
107.67 49,300 3,400
7.41%
RELCAPITAL 29-Nov-18 362.40 -33.60 -8.48% 391.60
362.40
373.14 28,500
57
106.34 73,500 7,500
11.36%
SHREECEM 25-Oct-18 17,122.90 -77.10 -0.45% 17,122.90
17,001.00
17,242.40 600
0
103.45 950 500
111.11%
DALMIABHA 25-Oct-18 2,559.85 -24.70 -0.96% 2,560.00
2,547.00
2,554.76 3,900
0
99.64 11,100 -1,500
-11.90%
POWERGRID 29-Nov-18 200.50 -2.00 -0.99% 201.40
199.50
200.51 48,000
24
96.24 132,000 40,000
43.48%
TCS 29-Nov-18 2,093.50 9.95 0.48% 2,103.50
2,093.50
2,100.39 4,500
36
94.52 20,500 2,500
13.89%
HCLTECH 29-Nov-18 1,096.80 7.55 0.69% 1,098.70
1,093.20
1,096.07 7,700
31
84.40 11,200 7,000
166.67%
BEL 29-Nov-18 84.00 -1.00 -1.18% 85.90
83.45
84.59 84,150
17
71.18 366,300 54,450
17.46%
SOUTHBANK 29-Nov-18 16.20 0.00 0.00% 16.35
16.00
16.15 430,833
0
69.58 1,159,935 298,269
34.62%
GLENMARK 29-Nov-18 682.40 -5.85 -0.85% 695.15
678.40
690.01 10,000
20
69.00 8,000 6,000
300.00%
MINDTREE 29-Nov-18 1,130.20 -29.05 -2.51% 1,154.00
1,128.00
1,141.82 6,000
8
68.51 6,000 2,400
66.67%
AXISBANK 29-Nov-18 620.00 3.95 0.64% 628.55
616.15
622.13 10,800
9
67.19 64,800 1,200
1.89%
TATASTEEL 29-Nov-18 630.10 9.75 1.57% 637.10
630.00
632.82 10,610
21
67.14 27,586 1,061
4.00%
UBL 29-Nov-18 1,320.25 -13.95 -1.05% 1,339.40
1,314.75
1,327.26 4,900
20
65.04 6,300 3,500
125.00%
VEDL 29-Nov-18 232.20 0.10 0.04% 232.45
229.70
231.39 26,250
26
60.74 110,250 0
0.00%
ADANIENT 29-Nov-18 149.80 -2.60 -1.71% 153.45
148.15
150.34 40,000
80
60.14 16,920,000 0
0.00%
ESCORTS 29-Nov-18 734.00 -50.00 -6.38% 765.00
734.00
748.89 7,700
0
57.66 31,900 -2,200
-6.45%
SAIL 29-Nov-18 78.15 1.05 1.36% 78.65
78.15
78.48 72,000
18
56.51 108,000 -24,000
-18.18%
RPOWER 29-Nov-18 31.85 -2.30 -6.73% 33.80
31.70
33.05 169,000
42
55.85 481,000 117,000
32.14%
JUBLFOOD 29-Nov-18 1,345.00 -50.00 -3.58% 1,400.00
1,345.00
1,384.17 4,000
16
55.37 18,000 3,500
24.14%
FEDERALBNK 29-Nov-18 76.40 0.00 0.00% 78.00
75.70
77.08 66,000
33
50.87 214,500 33,000
18.18%
IDEA 29-Nov-18 46.80 0.10 0.21% 47.45
46.80
46.92 105,000
53
49.27 252,000 14,000
5.88%
WIPRO 29-Nov-18 335.50 1.50 0.45% 335.50
334.00
334.77 14,400
29
48.21 45,600 2,400
5.56%
JINDALSTEL 29-Nov-18 232.50 -9.10 -3.77% 239.40
232.50
236.24 20,250
20
47.84 45,000 15,750
53.85%
AUROPHARMA 29-Nov-18 786.55 1.65 0.21% 798.80
776.20
784.08 6,000
24
47.04 16,000 -1,000
-5.88%
BPCL 29-Nov-18 369.00 1.30 0.35% 369.00
366.00
368.37 12,600
11
46.41 59,400 1,800
3.13%
BIOCON 29-Nov-18 682.95 -3.45 -0.50% 704.35
682.95
696.08 6,300
13
43.85 11,700 2,700
30.00%
HINDALCO 29-Nov-18 240.55 3.35 1.41% 242.50
240.55
241.61 17,500
9
42.28 17,500 0
0.00%
RECLTD 29-Nov-18 115.20 1.95 1.72% 115.75
113.10
114.28 36,000
6
41.14 108,000 0
0.00%
SUZLON 29-Nov-18 7.40 -0.05 -0.67% 7.50
7.40
7.44 540,000
42
40.18 5,130,000 225,000
4.59%
BALKRISIND 29-Nov-18 1,115.00 -26.00 -2.28% 1,125.00
1,115.00
1,122.50 3,200
0
35.92 5,600 2,400
75.00%
APOLLOTYRE 29-Nov-18 242.55 -1.45 -0.59% 243.55
242.55
242.43 12,000
6
29.09 45,000 12,000
36.36%
JISLJALEQS 29-Nov-18 81.10 -4.70 -5.48% 81.10
79.50
79.97 36,000
9
28.79 99,000 18,000
22.22%
BHEL 29-Nov-18 75.65 1.85 2.51% 75.65
75.25
75.38 37,500
5
28.27 187,500 0
0.00%
NBCC 29-Nov-18 65.50 -3.10 -4.52% 67.65
65.50
66.49 42,000
0
27.93 120,000 36,000
42.86%
ICICIPRULI 29-Nov-18 351.70 -11.00 -3.03% 353.50
351.00
351.99 7,800
0
27.46 13,000 5,200
66.67%
RCOM 29-Nov-18 15.15 -0.75 -4.72% 15.95
15.10
15.62 168,000
84
26.24 392,000 84,000
27.27%
ORIENTBANK 29-Nov-18 71.25 -1.05 -1.45% 72.95
71.25
72.30 36,000
36
26.03 54,000 18,000
50.00%
UNIONBANK 29-Nov-18 79.15 3.55 4.70% 79.60
78.00
78.55 30,000
30
23.57 186,000 12,000
6.90%
JETAIRWAYS 29-Nov-18 239.35 -30.65 -11.35% 249.25
239.35
242.66 9,600
0
23.30 9,600 6,000
166.67%
DIVISLAB 29-Nov-18 1,408.00 15.00 1.08% 1,408.00
1,401.00
1,404.50 1,600
6
22.47 5,600 800
16.67%
BATAINDIA 29-Nov-18 1,016.65 6.65 0.66% 1,016.65
1,009.00
1,012.82 2,200
4
22.28 4,400 2,200
100.00%
IGL 29-Nov-18 263.10 0.10 0.04% 266.10
263.00
264.06 8,250
3
21.78 16,500 2,750
20.00%
NMDC 29-Nov-18 119.70 -0.60 -0.50% 121.50
119.70
120.66 18,000
9
21.72 120,000 0
0.00%
PVR 29-Nov-18 1,342.00 -53.05 -3.80% 1,355.00
1,342.00
1,351.75 1,600
0
21.63 2,400 1,200
100.00%
L&TFH 29-Nov-18 149.00 -6.45 -4.15% 152.40
149.00
151.13 13,500
3
20.40 58,500 4,500
8.33%
CANBK 29-Nov-18 254.35 4.35 1.74% 255.40
250.05
252.65 8,000
3
20.21 42,000 4,000
10.53%
PFC 29-Nov-18 83.40 2.40 2.96% 83.40
83.30
83.35 24,000
24
20.00 318,000 12,000
3.92%
TATAMTRDVR 29-Nov-18 139.80 0.70 0.50% 139.80
139.35
139.59 14,000
14
19.54 47,600 8,400
21.43%
IDFC 29-Nov-18 48.65 -1.00 -2.01% 48.80
48.65
48.73 39,600
20
19.30 171,600 39,600
30.00%
ADANIPORTS 29-Nov-18 379.05 -2.45 -0.64% 385.00
379.05
382.02 5,000
5
19.10 15,000 2,500
20.00%
MRPL 29-Nov-18 75.60 -2.70 -3.45% 75.60
75.00
75.12 22,500
0
16.90 27,000 9,000
50.00%
EQUITAS 29-Nov-18 139.50 -3.70 -2.58% 140.00
139.50
139.83 12,000
0
16.78 32,000 12,000
60.00%
BANKINDIA 29-Nov-18 92.10 0.70 0.77% 92.10
92.10
91.68 18,000
18
16.50 102,000 6,000
6.25%
BHARATFORG 29-Nov-18 647.20 7.65 1.20% 647.20
645.05
646.12 2,400
2
15.51 6,000 0
0.00%
DLF 29-Nov-18 205.90 1.90 0.93% 207.05
205.90
206.28 7,500
4
15.47 22,500 0
0.00%
MANAPPURAM 29-Nov-18 85.00 -0.75 -0.87% 86.10
85.00
85.36 18,000
0
15.36 108,000 6,000
5.88%
BEML 29-Nov-18 745.05 -13.45 -1.77% 750.00
745.05
746.28 2,000
0
14.93 5,500 1,000
22.22%
TORNTPOWER 29-Nov-18 243.95 -13.85 -5.37% 245.00
243.95
244.47 6,000
0
14.67 6,000 3,000
100.00%
EICHERMOT 29-Nov-18 29,000.00 883.85 3.14% 29,500.00
29,000.00
29,250.00 50
0
14.63 25 25
0.00%
RBLBANK 29-Nov-18 604.00 -6.00 -0.98% 609.00
604.00
606.50 2,400
0
14.56 9,600 1,200
14.29%
IDFCBANK 29-Nov-18 43.80 -0.75 -1.68% 44.20
43.80
44.03 33,000
0
14.53 396,000 33,000
9.09%
BAJAJ-AUTO 29-Nov-18 2,825.05 -26.05 -0.91% 2,827.70
2,825.05
2,826.37 500
4
14.13 3,250 500
18.18%
TV18BRDCST 29-Nov-18 41.20 0.15 0.37% 41.20
40.80
41.05 34,000
0
13.96 76,500 34,000
80.00%
MRF 29-Nov-18 69,000.00 -3,700.00 -5.09% 69,700.00
69,000.00
69,350.00 20
0
13.87 40 20
100.00%
CIPLA 29-Nov-18 680.25 3.75 0.55% 686.05
680.25
683.15 2,000
4
13.66 16,000 0
0.00%
SUNTV 29-Nov-18 665.00 -19.15 -2.80% 680.00
665.00
672.50 2,000
2
13.45 17,000 2,000
13.33%
NHPC 29-Nov-18 24.65 -0.40 -1.60% 24.70
24.65
24.67 54,000
5
13.32 216,000 54,000
33.33%
BRITANNIA 29-Nov-18 6,030.10 -147.10 -2.38% 6,030.10
6,030.10
6,030.10 200
0
12.06 2,400 200
9.09%
CANFINHOME 29-Nov-18 315.70 -8.75 -2.70% 315.70
314.10
314.65 3,750
0
11.80 3,750 -1,250
-25.00%
IFCI 29-Nov-18 15.60 0.15 0.97% 15.60
15.55
15.58 75,000
8
11.69 375,000 75,000
25.00%
NATIONALUM 29-Nov-18 70.00 0.50 0.72% 70.00
70.00
70.00 16,000
0
11.20 280,000 16,000
6.06%
INDIGO 29-Nov-18 860.00 -2.00 -0.23% 865.45
860.00
862.72 1,200
0
10.35 1,800 -600
-25.00%
CUMMINSIND 29-Nov-18 731.15 -61.20 -7.72% 735.00
731.15
733.07 1,400
0
10.26 1,400 1,400
0.00%
ASHOKLEY 29-Nov-18 127.05 -0.70 -0.55% 128.00
127.05
127.52 8,000
1
10.20 164,000 4,000
2.50%
SYNDIBANK 29-Nov-18 37.15 -3.35 -8.27% 37.70
37.00
37.28 27,000
14
10.07 36,000 9,000
33.33%
M&M 29-Nov-18 962.70 -4.65 -0.48% 962.70
962.70
962.70 1,000
4
9.63 27,000 1,000
3.85%
PCJEWELLER 29-Nov-18 79.00 -2.90 -3.54% 81.60
79.00
79.86 12,000
4
9.58 81,000 10,500
14.89%
IOC 29-Nov-18 154.50 -2.00 -1.28% 154.90
154.50
154.70 6,000
6
9.28 78,000 0
0.00%
TECHM 29-Nov-18 771.00 8.85 1.16% 771.00
771.00
771.00 1,200
2
9.25 30,000 0
0.00%
ENGINERSIN 29-Nov-18 125.80 -4.85 -3.71% 125.80
125.70
125.75 7,000
0
8.80 10,500 -3,500
-25.00%
HINDPETRO 29-Nov-18 251.70 -0.60 -0.24% 255.00
251.70
253.35 3,150
6
7.98 39,375 1,575
4.17%
STAR 29-Nov-18 509.15 -0.85 -0.17% 509.15
478.00
493.57 1,600
0
7.90 6,400 800
14.29%
ARVIND 29-Nov-18 382.00 -8.00 -2.05% 382.00
382.00
382.00 2,000
2
7.64 24,000 2,000
9.09%
DCBBANK 29-Nov-18 162.50 -5.60 -3.33% 162.50
162.50
162.50 4,500
0
7.31 22,500 -4,500
-16.67%
MUTHOOTFIN 29-Nov-18 467.75 22.75 5.11% 467.75
467.75
467.75 1,500
0
7.02 3,000 1,500
100.00%
NTPC 29-Nov-18 172.50 0.70 0.41% 172.50
172.50
172.50 4,000
2
6.90 8,000 0
0.00%
JPASSOCIAT 29-Nov-18 9.65 -0.20 -2.03% 9.65
9.60
9.62 68,000
9
6.54 238,000 68,000
40.00%
CADILAHC 29-Nov-18 407.50 0.00 0.00% 407.50
407.50
407.50 1,600
0
6.52 17,600 1,600
10.00%
HEROMOTOCO 29-Nov-18 3,192.00 47.00 1.49% 3,192.00
3,192.00
3,192.00 200
2
6.38 4,200 0
0.00%
ADANIPOWER 29-Nov-18 30.45 0.65 2.18% 30.45
30.45
30.45 20,000
3
6.09 140,000 0
0.00%
INDIANB 29-Nov-18 295.50 -4.50 -1.50% 295.50
295.50
295.50 2,000
0
5.91 4,000 0
0.00%
IBULHSGFIN 29-Nov-18 1,174.00 -17.00 -1.43% 1,174.00
1,174.00
1,174.00 500
0
5.87 15,000 -500
-3.23%
IDBI 29-Nov-18 57.50 0.50 0.88% 57.50
57.50
57.50 10,000
3
5.75 150,000 10,000
7.14%
AMBUJACEM 29-Nov-18 226.80 -4.15 -1.80% 226.80
226.80
226.80 2,500
3
5.67 10,000 2,500
33.33%
HCC 29-Nov-18 13.75 -0.95 -6.46% 14.20
13.75
13.97 36,000
0
5.03 108,000 36,000
50.00%
GSFC 29-Nov-18 111.60 -4.20 -3.63% 111.60
111.60
111.60 4,500
0
5.02 18,000 4,500
33.33%
SIEMENS 29-Nov-18 973.00 -16.05 -1.62% 973.00
973.00
973.00 500
2
4.87 2,000 500
33.33%
CEATLTD 29-Nov-18 1,351.55 -25.50 -1.85% 1,351.55
1,351.55
1,351.55 350
0
4.73 1,750 -350
-16.67%
REPCOHOME 29-Nov-18 510.45 -11.50 -2.20% 510.45
510.45
510.45 900
0
4.59 3,600 -900
-20.00%
IRB 29-Nov-18 169.00 -3.00 -1.74% 169.00
169.00
169.00 2,500
3
4.23 30,000 0
0.00%


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