મેટ્રિક્સ
 
 
Moneycontrol.com >> બજારના આંકડાઓ -
  તમે અહિં છો  :  બજાર   બજારના અન્ય આકડાઓ   સૌથી અધિક ઘટનાર
માં માટે
ચિન્હ એકસપાયરી તારીખ છલ્લો ભાવ ફેરફાર ફેરફાર(%) ઉંચા
નીચો
એવરેજ
ભાવ
વોલ્યુમ શેર
કોન્ટ્રેક્સ
મૂલ્ય
(રૂ.લાખમાં)
ખૂલ્યા વ્યાજ ખૂલ્યા વ્યાજ ફેરફાર
DHFL 29-Nov-18 280.95 -336.10 -54.47% 588.45
280.95
343.99 40,500
27
139.32 24,000 22,500
1,500.00%
DHFL 27-Sep-18 296.85 -315.10 -51.49% 615.00
275.40
443.25 49,447,500
32,965
219,176.04 30,477,000 213,000
0.70%
DHFL 25-Oct-18 298.90 -315.90 -51.38% 616.05
276.70
467.62 10,497,000
6,998
49,086.07 5,229,000 4,546,500
666.15%
YESBANK 29-Nov-18 235.10 -88.25 -27.29% 283.45
226.35
255.57 1,408,750
805
3,600.34 822,500 428,750
108.89%
IBULHSGFIN 25-Oct-18 850.00 -316.50 -27.13% 1,199.45
816.55
1,040.21 2,643,500
5,287
27,497.95 2,414,000 1,354,000
127.74%
IBULHSGFIN 27-Sep-18 852.65 -307.65 -26.51% 1,193.65
812.25
1,016.72 11,644,000
23,288
118,386.88 13,715,000 424,500
3.19%
YESBANK 27-Sep-18 239.35 -80.85 -25.25% 281.00
224.15
252.09 211,223,250
120,699
532,472.69 115,057,250 28,633,500
33.13%
YESBANK 25-Oct-18 240.80 -80.85 -25.14% 281.55
225.20
252.77 39,224,500
22,414
99,147.77 22,177,750 14,117,250
175.14%
SREINFRA 25-Oct-18 38.80 -8.55 -18.06% 47.90
38.00
44.74 4,781,000
683
2,139.02 2,800,000 1,736,000
163.16%
M&MFIN 29-Nov-18 419.00 -83.05 -16.54% 420.00
419.00
419.50 2,500
2
10.49 - 0
0.00%
RCOM 27-Sep-18 12.75 -2.25 -15.00% 15.15
12.75
13.93 82,404,000
2,943
11,478.88 123,172,000 4,872,000
4.12%
INFIBEAM 27-Sep-18 201.30 -35.50 -14.99% 240.00
201.30
226.95 16,556,000
4,139
37,573.84 53,228,000 -44,000
-0.08%
RCOM 25-Oct-18 12.90 -2.25 -14.85% 15.25
12.90
14.02 29,428,000
1,051
4,125.81 31,808,000 10,976,000
52.69%
JPASSOCIAT 25-Oct-18 8.20 -1.40 -14.58% 9.70
8.20
8.76 19,618,000
577
1,718.54 20,468,000 9,758,000
91.11%
INDIACEM 29-Nov-18 106.00 -18.00 -14.52% 114.00
106.00
108.66 10,500
3
11.41 17,500 0
0.00%
LICHSGFIN 29-Nov-18 405.00 -68.20 -14.41% 472.00
404.60
435.19 16,500
15
71.81 15,400 3,300
27.27%
SYNDIBANK 25-Oct-18 31.80 -5.30 -14.29% 37.40
31.80
36.67 4,995,000
555
1,831.67 7,515,000 3,357,000
80.74%
JPASSOCIAT 27-Sep-18 8.15 -1.35 -14.21% 9.65
8.10
8.80 45,662,000
1,343
4,018.26 125,528,000 -1,598,000
-1.26%
CHOLAFIN 29-Nov-18 1,282.35 -207.65 -13.94% 1,282.35
1,282.35
1,282.35 500
1
6.41 - 0
0.00%
SREINFRA 27-Sep-18 40.50 -6.50 -13.83% 48.50
37.70
43.73 13,580,000
1,940
5,938.53 18,473,000 994,000
5.69%
SREINFRA 29-Nov-18 42.85 -6.75 -13.61% 46.60
42.85
43.93 56,000
8
24.60 56,000 21,000
60.00%
UPL 25-Oct-18 606.55 -92.70 -13.26% 714.00
600.80
690.04 679,200
566
4,686.75 850,800 58,800
7.42%
HCC 25-Oct-18 12.25 -1.85 -13.12% 14.10
11.90
13.45 4,212,000
234
566.51 6,516,000 2,646,000
68.37%
HCC 27-Sep-18 12.15 -1.80 -12.90% 14.10
11.20
13.13 15,876,000
882
2,084.52 37,350,000 3,330,000
9.79%
MARICO 29-Nov-18 328.65 -48.45 -12.85% 328.65
328.65
328.65 2,600
1
8.54 - 0
0.00%
BALRAMCHIN 27-Sep-18 76.60 -11.15 -12.71% 88.35
74.60
81.89 6,223,000
889
5,096.01 9,520,000 -714,000
-6.98%
UPL 27-Sep-18 607.75 -88.30 -12.69% 710.80
591.65
680.58 5,443,200
4,536
37,045.33 15,103,200 -727,200
-4.59%
REPCOHOME 25-Oct-18 445.35 -63.15 -12.42% 511.00
445.35
492.11 129,600
144
637.77 105,300 17,100
19.39%
SRTRANSFIN 25-Oct-18 1,052.10 -148.90 -12.40% 1,222.80
1,016.00
1,139.82 322,200
537
3,672.50 204,600 99,600
94.86%
BAJAJFINSV 25-Oct-18 5,601.15 -779.45 -12.22% 6,457.60
5,423.70
6,094.73 64,250
514
3,915.86 58,875 24,250
70.04%
SYNDIBANK 27-Sep-18 32.65 -4.25 -11.52% 37.30
32.60
36.20 9,990,000
1,110
3,616.38 26,172,000 495,000
1.93%
CAPF 27-Sep-18 521.00 -67.80 -11.51% 595.75
509.10
564.44 1,674,400
2,093
9,450.98 5,267,200 158,400
3.10%
PEL 27-Sep-18 2,570.00 -334.25 -11.51% 2,968.90
2,468.65
2,819.47 1,555,300
5,150
43,851.22 3,690,742 179,388
5.11%
CAPF 25-Oct-18 524.85 -67.05 -11.33% 598.35
519.90
575.02 455,200
569
2,617.49 366,400 195,200
114.02%
INDIANB 27-Sep-18 258.00 -32.90 -11.31% 294.00
247.30
284.20 4,240,000
2,120
12,050.08 5,670,000 -42,000
-0.74%
RAYMOND 29-Nov-18 720.00 -89.45 -11.05% 774.00
720.00
747.00 6,400
8
47.81 9,600 3,200
50.00%
SRTRANSFIN 27-Sep-18 1,065.00 -131.30 -10.98% 1,219.00
978.00
1,147.82 2,617,800
4,363
30,047.63 5,617,200 142,800
2.61%
WOCKPHARMA 27-Sep-18 560.00 -68.95 -10.96% 639.05
535.00
614.65 1,206,000
1,340
7,412.68 3,597,300 -115,200
-3.10%
PEL 25-Oct-18 2,599.70 -318.90 -10.93% 2,983.00
2,489.45
2,874.70 451,792
1,496
12,987.66 402,264 333,710
486.78%
INDIANB 25-Oct-18 260.50 -31.95 -10.92% 295.60
254.55
287.46 672,000
336
1,931.73 710,000 246,000
53.02%
ADANIPOWER 25-Oct-18 26.30 -3.20 -10.85% 30.05
25.30
29.09 69,540,000
3,477
20,229.19 57,920,000 52,460,000
960.81%
IBULHSGFIN 29-Nov-18 1,047.00 -127.00 -10.82% 1,196.00
1,047.00
1,126.11 31,500
63
354.72 38,000 23,000
153.33%
PNB 27-Sep-18 71.00 -8.55 -10.75% 80.60
67.65
76.25 50,176,500
9,123
38,259.58 129,475,500 2,112,000
1.66%
ADANIPOWER 27-Sep-18 26.20 -3.15 -10.73% 29.95
24.95
28.85 87,500,000
4,375
25,243.75 150,740,000 -6,540,000
-4.16%
PNB 25-Oct-18 71.45 -8.55 -10.69% 81.00
68.00
76.29 10,164,000
1,848
7,754.12 12,787,500 3,927,000
44.32%
GODFRYPHLP 27-Sep-18 807.30 -96.30 -10.66% 928.00
768.40
876.03 601,300
859
5,267.57 679,000 -3,500
-0.51%
SRF 25-Oct-18 1,790.00 -211.35 -10.56% 2,043.85
1,710.55
1,969.20 125,000
250
2,461.50 91,500 36,500
66.36%
IDFC 25-Oct-18 43.45 -5.10 -10.50% 48.30
41.35
45.73 12,025,200
911
5,499.12 10,243,200 6,692,400
188.48%
ALBK 29-Nov-18 36.50 -4.15 -10.21% 36.50
36.50
36.50 22,000
2
8.03 44,000 0
0.00%
IDFCBANK 27-Sep-18 39.15 -4.35 -10.00% 44.00
39.15
41.88 36,003,000
3,273
15,078.06 121,253,000 -814,000
-0.67%
SRF 27-Sep-18 1,791.00 -198.95 -10.00% 2,034.90
1,692.00
1,972.88 968,000
1,936
19,097.48 862,500 5,500
0.64%
IDFC 27-Sep-18 43.30 -4.80 -9.98% 48.50
40.90
45.57 26,122,800
1,979
11,904.16 120,370,800 316,800
0.26%
ADANIENT 25-Oct-18 134.25 -14.85 -9.96% 154.70
134.25
147.80 1,064,000
266
1,572.59 6,296,000 224,000
3.69%
CANFINHOME 25-Oct-18 280.35 -30.95 -9.94% 313.75
269.95
297.74 702,500
562
2,091.62 802,500 245,000
43.95%
IDFCBANK 25-Oct-18 39.50 -4.35 -9.92% 44.15
39.50
42.68 9,801,000
891
4,183.07 18,755,000 6,094,000
48.13%
GSFC 25-Oct-18 100.55 -11.05 -9.90% 113.35
100.55
109.76 1,390,500
309
1,526.21 1,647,000 688,500
71.83%
PNB 29-Nov-18 72.50 -7.95 -9.88% 81.15
72.50
78.58 275,000
50
216.10 825,000 148,500
21.95%
GODFRYPHLP 25-Oct-18 818.95 -89.25 -9.83% 931.30
818.30
887.02 119,700
171
1,061.76 105,700 32,200
43.81%
ANDHRABANK 27-Sep-18 28.00 -3.05 -9.82% 31.60
26.50
30.11 7,189,000
553
2,164.61 15,652,000 364,000
2.38%
ESCORTS 25-Oct-18 659.65 -71.50 -9.78% 742.00
623.10
710.96 936,100
851
6,655.30 798,600 317,900
66.13%
WOCKPHARMA 25-Oct-18 570.30 -61.75 -9.77% 640.50
570.30
620.53 153,000
170
949.41 541,800 55,800
11.48%
GMRINFRA 29-Nov-18 16.25 -1.75 -9.72% 16.55
16.25
16.40 90,000
2
14.76 180,000 45,000
33.33%
BALKRISIND 25-Oct-18 1,006.50 -107.55 -9.65% 1,141.35
1,003.00
1,113.55 257,600
322
2,868.50 232,000 68,800
42.16%
TATAELXSI 29-Nov-18 1,250.00 -132.45 -9.58% 1,250.00
1,250.00
1,250.00 800
1
10.00 6,400 0
0.00%
L&TFH 29-Nov-18 134.80 -14.20 -9.53% 149.00
134.80
143.52 22,500
5
32.29 76,500 18,000
30.77%
FEDERALBNK 29-Nov-18 69.15 -7.25 -9.49% 77.10
69.15
73.12 82,500
15
60.32 258,500 44,000
20.51%
EQUITAS 27-Sep-18 125.30 -13.05 -9.43% 141.10
123.75
135.11 5,156,000
1,289
6,966.27 15,204,000 548,000
3.74%
RAYMOND 25-Oct-18 709.50 -72.45 -9.27% 791.95
709.50
770.69 161,600
202
1,245.44 125,600 55,200
78.41%
UJJIVAN 25-Oct-18 287.90 -29.35 -9.25% 325.95
283.80
310.70 467,200
292
1,451.59 427,200 158,400
58.93%
CANFINHOME 27-Sep-18 281.00 -28.60 -9.24% 312.50
263.20
293.13 2,340,000
1,872
6,859.24 3,531,250 6,250
0.18%
APOLLOHOSP 29-Nov-18 1,040.00 -105.55 -9.21% 1,040.00
1,040.00
1,040.00 500
1
5.20 1,500 0
0.00%
EQUITAS 25-Oct-18 126.25 -12.75 -9.17% 141.70
125.00
137.11 1,304,000
326
1,787.91 1,504,000 556,000
58.65%
INFIBEAM 25-Oct-18 212.70 -21.40 -9.14% 238.00
212.70
230.60 2,180,000
545
5,027.08 2,676,000 772,000
40.55%
L&TFH 25-Oct-18 134.25 -13.25 -8.98% 152.55
125.40
142.17 7,074,000
1,572
10,057.11 6,390,000 1,575,000
32.71%
TORNTPHARM 25-Oct-18 1,610.00 -158.75 -8.98% 1,780.10
1,610.00
1,747.88 33,500
67
585.54 41,500 5,500
15.28%
NIITTECH 29-Nov-18 1,250.10 -122.90 -8.95% 1,250.10
1,250.10
1,250.10 750
1
9.38 5,250 0
0.00%
RELCAPITAL 29-Nov-18 330.00 -32.40 -8.94% 371.90
330.00
355.39 15,000
10
53.31 78,000 4,500
6.12%
RCOM 29-Nov-18 13.80 -1.35 -8.91% 14.65
13.80
14.21 196,000
7
27.85 448,000 56,000
14.29%
IDFCBANK 29-Nov-18 39.90 -3.90 -8.90% 44.00
39.90
41.73 209,000
19
87.22 495,000 99,000
25.00%
CANBK 29-Nov-18 231.75 -22.60 -8.89% 252.20
231.75
246.60 18,000
9
44.39 50,000 8,000
19.05%
RELINFRA 29-Nov-18 358.30 -34.90 -8.88% 398.75
357.25
385.09 40,300
31
155.19 68,900 1,300
1.92%
L&TFH 27-Sep-18 133.85 -13.00 -8.85% 151.80
124.85
141.75 36,031,500
8,007
51,074.65 36,679,500 931,500
2.61%
JPASSOCIAT 29-Nov-18 8.80 -0.85 -8.81% 9.65
8.80
9.26 272,000
8
25.19 442,000 204,000
85.71%
SOUTHBANK 27-Sep-18 14.50 -1.40 -8.81% 16.00
14.35
15.35 25,551,711
771
3,922.19 139,159,059 3,645,510
2.69%
SOUTHBANK 25-Oct-18 14.65 -1.40 -8.72% 16.15
14.45
15.60 9,942,300
300
1,551.00 26,545,941 5,401,983
25.55%
LICHSGFIN 25-Oct-18 425.25 -40.45 -8.69% 470.25
395.85
439.10 1,292,500
1,175
5,675.37 995,500 291,500
41.41%
LICHSGFIN 27-Sep-18 423.05 -40.00 -8.64% 468.70
395.35
434.41 7,592,200
6,902
32,981.28 13,173,600 -163,900
-1.23%
MCDOWELL-N 29-Nov-18 524.55 -48.95 -8.54% 562.00
524.55
544.10 17,500
14
95.22 13,750 7,500
120.00%
KPIT 29-Nov-18 288.80 -26.90 -8.52% 291.55
288.80
290.26 13,500
3
39.19 22,500 9,000
66.67%
IGL 25-Oct-18 237.15 -21.75 -8.40% 261.00
233.90
252.68 803,000
292
2,029.02 902,000 316,250
53.99%
PCJEWELLER 27-Sep-18 71.50 -6.55 -8.39% 79.30
66.35
74.91 3,660,000
2,440
2,741.71 9,790,500 -22,500
-0.23%
UNIONBANK 25-Oct-18 72.30 -6.60 -8.37% 80.00
67.35
77.21 2,430,000
405
1,876.20 4,278,000 630,000
17.27%
ESCORTS 27-Sep-18 666.70 -60.85 -8.36% 739.00
618.45
705.43 4,480,300
4,073
31,605.38 6,309,600 -94,600
-1.48%
PCJEWELLER 25-Oct-18 72.00 -6.55 -8.34% 79.65
68.00
76.18 873,000
582
665.05 1,201,500 258,000
27.34%
PCJEWELLER 29-Nov-18 72.50 -6.50 -8.23% 78.00
72.50
76.06 9,000
6
6.85 84,000 3,000
3.70%
UNIONBANK 27-Sep-18 72.05 -6.40 -8.16% 79.70
66.75
76.29 17,286,000
2,881
13,187.49 39,624,000 1,368,000
3.58%
GMRINFRA 27-Sep-18 16.35 -1.45 -8.15% 18.00
15.15
16.99 48,330,000
1,074
8,211.27 233,910,000 3,465,000
1.50%
CGPOWER 25-Oct-18 49.50 -4.35 -8.08% 54.00
48.60
52.09 4,824,000
402
2,512.82 4,596,000 2,616,000
132.12%
RELCAPITAL 27-Sep-18 332.70 -29.05 -8.03% 370.50
307.50
355.06 13,654,500
9,103
48,481.67 9,946,500 174,000
1.78%
JUBLFOOD 27-Sep-18 1,231.60 -107.25 -8.01% 1,354.00
1,138.05
1,294.28 2,956,500
5,913
38,265.39 3,545,500 -101,500
-2.78%
BANKBARODA 29-Nov-18 108.40 -9.35 -7.94% 120.60
107.85
115.89 204,000
51
236.42 248,000 -8,000
-3.13%
CESC 27-Sep-18 901.65 -76.65 -7.84% 990.40
832.00
949.03 1,851,850
3,367
17,574.61 6,116,550 -48,950
-0.79%
GMRINFRA 25-Oct-18 16.50 -1.40 -7.82% 18.10
15.30
17.38 16,830,000
374
2,925.05 24,390,000 11,655,000
91.52%
TATAPOWER 25-Oct-18 70.15 -5.95 -7.82% 77.00
68.95
74.05 2,016,000
224
1,492.85 2,052,000 882,000
75.38%
ADANIPORTS 25-Oct-18 346.75 -29.30 -7.79% 382.55
331.20
373.06 807,500
323
3,012.46 1,010,000 337,500
50.19%
CESC 25-Oct-18 906.35 -76.50 -7.78% 995.60
844.90
960.58 587,400
1,068
5,642.45 486,750 345,400
244.36%
BAJAJFINSV 27-Sep-18 5,853.00 -489.75 -7.72% 6,448.50
5,391.35
6,112.25 464,500
3,716
28,391.40 800,000 9,625
1.22%
GODREJIND 27-Sep-18 522.00 -43.45 -7.68% 572.60
508.95
555.54 1,423,500
949
7,908.11 1,923,000 55,500
2.97%
MCX 27-Sep-18 748.35 -61.85 -7.63% 816.45
688.70
785.06 1,873,200
2,676
14,705.74 4,447,100 37,800
0.86%
IDEA 25-Oct-18 42.55 -3.50 -7.60% 46.50
41.45
44.83 9,702,000
1,386
4,349.41 20,293,000 5,887,000
40.86%
TATAPOWER 27-Sep-18 70.00 -5.75 -7.59% 76.75
68.50
73.58 12,951,000
1,439
9,529.35 49,473,000 963,000
1.99%
NATIONALUM 29-Nov-18 64.70 -5.30 -7.57% 69.50
64.70
68.46 120,000
15
82.15 376,000 96,000
34.29%
VGUARD 25-Oct-18 179.65 -14.65 -7.54% 196.50
179.60
191.72 345,000
115
661.43 396,000 102,000
34.69%
RELCAPITAL 25-Oct-18 336.65 -27.30 -7.50% 372.65
327.60
356.33 2,409,000
1,606
8,583.99 1,671,000 424,500
34.06%
M&MFIN 25-Oct-18 404.60 -32.80 -7.50% 450.45
372.00
419.82 751,250
601
3,153.90 385,000 182,500
90.12%
TATAMOTORS 29-Nov-18 237.15 -19.20 -7.49% 260.55
234.80
253.09 120,000
80
303.71 367,500 49,500
15.57%
AUROPHARMA 29-Nov-18 728.05 -58.50 -7.44% 785.50
724.05
739.15 10,000
10
73.92 15,000 -1,000
-6.25%
TORNTPHARM 27-Sep-18 1,632.70 -130.15 -7.38% 1,784.25
1,587.00
1,734.61 520,500
1,041
9,028.65 685,500 -46,000
-6.29%
PFC 29-Nov-18 77.25 -6.15 -7.37% 83.85
74.00
79.41 54,000
9
42.88 354,000 36,000
11.32%
IDEA 27-Sep-18 42.40 -3.35 -7.32% 46.20
41.20
44.20 29,659,000
4,237
13,109.28 162,211,000 -1,792,000
-1.09%
IDFC 29-Nov-18 45.10 -3.55 -7.30% 47.80
45.10
47.07 277,200
21
130.48 316,800 145,200
84.62%
NESTLEIND 25-Oct-18 9,503.70 -746.90 -7.29% 10,341.15
9,432.80
10,000.18 32,500
325
3,250.06 31,000 14,300
85.63%
BAJFINANCE 29-Nov-18 2,355.00 -185.00 -7.28% 2,585.00
2,300.00
2,438.88 8,500
17
207.30 13,000 2,500
23.81%
GSFC 27-Sep-18 103.00 -8.05 -7.25% 113.55
99.95
109.75 5,107,500
1,135
5,605.48 13,986,000 58,500
0.42%
CANFINHOME 29-Nov-18 293.00 -22.70 -7.19% 301.00
293.00
297.00 5,000
4
14.85 5,000 1,250
33.33%
HINDZINC 25-Oct-18 271.05 -20.95 -7.17% 302.75
270.75
296.83 828,800
259
2,460.13 576,000 198,400
52.54%
MCDOWELL-N 25-Oct-18 525.00 -40.40 -7.15% 569.00
510.00
539.38 1,581,250
1,265
8,528.95 1,123,750 650,000
137.20%
MCX 25-Oct-18 757.00 -58.15 -7.13% 819.50
703.90
787.13 387,100
553
3,046.98 255,500 157,500
160.71%
JUBLFOOD 25-Oct-18 1,251.05 -94.55 -7.03% 1,359.90
1,143.80
1,293.32 433,000
866
5,600.08 336,000 68,500
25.61%
CUMMINSIND 25-Oct-18 680.00 -51.10 -6.99% 735.95
680.00
713.27 80,500
115
574.18 50,400 19,600
63.64%
RPOWER 27-Sep-18 29.30 -2.20 -6.98% 32.00
28.30
30.94 26,325,000
2,025
8,144.96 45,929,000 2,756,000
6.38%
M&MFIN 27-Sep-18 405.00 -30.35 -6.97% 448.50
370.05
418.28 6,413,750
5,131
26,827.43 10,755,000 417,500
4.04%
SUZLON 27-Sep-18 6.70 -0.50 -6.94% 7.25
6.60
6.98 43,425,000
965
3,031.07 296,775,000 3,150,000
1.07%
HINDZINC 29-Nov-18 272.10 -20.30 -6.94% 272.10
272.10
272.10 3,200
1
8.71 19,200 0
0.00%
RPOWER 25-Oct-18 29.50 -2.20 -6.94% 32.25
28.55
31.33 13,390,000
1,030
4,195.09 17,927,000 6,227,000
53.22%
SUZLON 25-Oct-18 6.75 -0.50 -6.90% 7.30
6.60
7.04 22,455,000
499
1,580.83 57,825,000 9,720,000
20.21%
NESTLEIND 27-Sep-18 9,499.90 -698.25 -6.85% 10,299.00
9,200.00
9,813.18 134,700
1,347
13,218.35 342,400 -15,800
-4.41%
NATIONALUM 27-Sep-18 64.15 -4.70 -6.83% 69.90
62.00
67.13 21,552,000
2,694
14,467.86 56,144,000 368,000
0.66%
SUZLON 29-Nov-18 6.90 -0.50 -6.76% 7.35
6.85
7.15 2,385,000
53
170.53 7,200,000 2,070,000
40.35%
CGPOWER 27-Sep-18 50.00 -3.60 -6.72% 54.05
48.25
51.67 11,100,000
925
5,735.37 38,436,000 -504,000
-1.29%
DLF 29-Nov-18 192.30 -13.60 -6.61% 197.55
188.00
191.30 15,000
6
28.70 22,500 0
0.00%
BANKINDIA 29-Nov-18 84.85 -6.00 -6.60% 91.60
84.85
89.43 36,000
6
32.19 120,000 18,000
17.65%
NCC 25-Oct-18 83.50 -5.90 -6.60% 90.90
80.50
86.97 3,000,000
375
2,609.10 3,560,000 592,000
19.95%
REPCOHOME 27-Sep-18 477.75 -33.75 -6.60% 512.75
450.10
488.62 693,000
770
3,386.14 759,600 42,300
5.90%
TORNTPOWER 27-Sep-18 225.75 -15.90 -6.58% 246.00
222.90
238.85 1,662,000
554
3,969.69 2,445,000 48,000
2.00%
KAJARIACER 27-Sep-18 395.10 -27.50 -6.51% 426.75
381.00
412.47 850,000
850
3,506.00 2,633,000 6,000
0.23%
GRANULES 25-Oct-18 105.50 -7.30 -6.47% 116.15
103.00
112.70 3,365,000
673
3,792.36 3,315,000 1,990,000
150.19%
UJJIVAN 27-Sep-18 295.50 -20.40 -6.46% 324.30
284.00
307.12 4,083,200
2,552
12,540.32 5,812,800 -158,400
-2.65%
APOLLOTYRE 29-Nov-18 226.50 -15.60 -6.44% 241.00
225.00
233.40 63,000
21
147.04 72,000 27,000
60.00%
JETAIRWAYS 29-Nov-18 224.00 -15.35 -6.41% 235.00
224.00
230.33 7,200
6
16.58 12,000 2,400
25.00%
TATAPOWER 29-Nov-18 70.90 -4.85 -6.40% 75.25
70.90
72.35 27,000
3
19.53 18,000 9,000
100.00%
BRITANNIA 27-Sep-18 5,595.20 -379.90 -6.36% 6,062.45
5,378.00
5,794.46 471,000
2,355
27,291.91 1,390,000 12,000
0.87%
ORIENTBANK 25-Oct-18 68.00 -4.55 -6.27% 73.80
65.50
71.95 2,754,000
459
1,981.50 4,758,000 672,000
16.45%
RELINFRA 27-Sep-18 364.00 -24.30 -6.26% 395.50
330.10
379.63 11,934,000
9,180
45,305.04 7,898,800 0
0.00%
ADANIPOWER 29-Nov-18 28.55 -1.90 -6.24% 29.70
28.55
29.08 60,000
3
17.45 120,000 -20,000
-14.29%
SUNTV 27-Sep-18 616.65 -40.90 -6.22% 672.80
558.95
649.73 3,740,000
3,740
24,299.90 7,831,000 -328,000
-4.02%
KAJARIACER 25-Oct-18 399.00 -26.40 -6.21% 429.00
393.05
416.58 204,000
204
849.82 172,000 89,000
107.23%
SUNTV 25-Oct-18 620.00 -40.60 -6.15% 676.00
565.00
652.39 427,000
427
2,785.71 476,000 61,000
14.70%
NATIONALUM 25-Oct-18 65.00 -4.25 -6.14% 70.25
63.50
67.90 4,968,000
621
3,373.27 5,408,000 2,192,000
68.16%
KPIT 25-Oct-18 277.00 -17.85 -6.05% 291.95
265.90
282.62 1,804,500
401
5,099.88 1,890,000 859,500
83.41%
FEDERALBNK 25-Oct-18 71.40 -4.60 -6.05% 77.05
68.40
74.35 5,274,500
959
3,921.59 7,073,000 1,996,500
39.33%
BALKRISIND 27-Sep-18 1,042.15 -66.90 -6.03% 1,139.90
998.15
1,102.65 1,778,400
2,223
19,609.53 2,634,400 -138,400
-4.99%
TECHM 29-Nov-18 724.80 -46.20 -5.99% 756.20
724.80
742.70 3,600
3
26.74 28,800 -1,200
-4.00%
ZEEL 29-Nov-18 444.45 -28.30 -5.99% 444.45
444.45
444.45 2,600
2
11.56 2,600 0
0.00%
MUTHOOTFIN 25-Oct-18 437.20 -27.80 -5.98% 480.90
419.10
457.49 504,000
336
2,305.75 235,500 9,000
3.97%
BOSCHLTD 25-Oct-18 19,589.00 -1,242.40 -5.96% 20,865.05
19,589.00
20,462.39 2,850
95
583.18 3,300 990
42.86%
BEL 29-Nov-18 79.00 -5.00 -5.95% 83.75
76.00
81.33 252,450
51
205.32 400,950 34,650
9.46%
NIITTECH 25-Oct-18 1,209.75 -76.30 -5.93% 1,297.65
1,168.75
1,259.16 312,000
416
3,928.58 237,000 95,250
67.20%
MRF 25-Oct-18 64,300.00 -4,052.35 -5.93% 68,990.00
62,000.05
67,150.13 1,640
164
1,101.26 2,380 930
64.14%
NCC 27-Sep-18 83.70 -5.20 -5.85% 90.40
80.05
86.84 15,840,000
1,980
13,755.46 48,688,000 392,000
0.81%
NESTLEIND 29-Nov-18 9,900.00 -612.60 -5.83% 9,900.00
9,900.00
9,900.00 200
2
19.80 200 0
0.00%
SYNDIBANK 29-Nov-18 35.00 -2.15 -5.79% 35.00
35.00
35.00 9,000
1
3.15 36,000 0
0.00%
NIITTECH 27-Sep-18 1,205.00 -73.85 -5.77% 1,293.00
1,151.00
1,246.80 1,374,000
1,832
17,131.03 1,178,250 6,750
0.58%
ALBK 25-Oct-18 36.80 -2.25 -5.76% 39.75
36.25
38.69 3,740,000
340
1,447.01 7,150,000 1,573,000
28.21%
ADANIPORTS 27-Sep-18 352.90 -21.55 -5.76% 381.00
318.30
369.26 6,157,500
2,463
22,737.18 9,562,500 -202,500
-2.07%
BEL 25-Oct-18 78.65 -4.80 -5.75% 84.20
75.20
81.63 4,197,600
848
3,426.50 6,266,700 1,757,250
38.97%
MCDOWELL-N 27-Sep-18 530.30 -32.35 -5.75% 562.65
506.70
537.86 8,343,750
6,675
44,877.69 10,918,750 96,250
0.89%
RELINFRA 25-Oct-18 368.30 -22.45 -5.75% 397.30
333.00
380.83 1,714,700
1,319
6,530.09 1,181,700 258,700
28.03%
BHEL 27-Sep-18 70.65 -4.30 -5.74% 75.85
67.50
73.34 14,737,500
1,965
10,808.48 40,815,000 1,305,000
3.30%
BEL 27-Sep-18 78.20 -4.75 -5.73% 83.75
75.00
80.63 11,969,100
2,418
9,650.69 42,688,800 103,950
0.24%
BRITANNIA 25-Oct-18 5,665.00 -342.45 -5.70% 6,099.75
5,444.00
5,835.57 144,600
723
8,438.23 138,000 90,000
187.50%
JUBLFOOD 29-Nov-18 1,268.35 -76.65 -5.70% 1,354.95
1,268.35
1,309.54 4,500
9
58.93 19,000 1,000
5.56%
GODREJIND 25-Oct-18 535.85 -32.30 -5.69% 576.00
523.00
557.14 295,500
197
1,646.35 232,500 85,500
58.16%
ORIENTBANK 27-Sep-18 68.50 -4.10 -5.65% 74.15
65.35
71.89 7,662,000
1,277
5,508.21 14,988,000 96,000
0.64%
BAJFINANCE 27-Sep-18 2,369.95 -141.35 -5.63% 2,564.05
2,134.65
2,432.26 10,228,500
20,457
248,783.71 6,797,500 125,000
1.87%
SIEMENS 27-Sep-18 910.75 -54.20 -5.62% 976.90
886.25
955.59 456,500
913
4,362.27 1,703,500 3,500
0.21%
BHEL 25-Oct-18 71.10 -4.20 -5.58% 76.20
67.80
73.26 4,245,000
566
3,109.89 5,212,500 1,485,000
39.84%
FEDERALBNK 27-Sep-18 71.15 -4.20 -5.57% 76.70
67.85
73.49 21,873,500
3,977
16,074.84 59,790,500 -528,000
-0.88%
CADILAHC 25-Oct-18 388.00 -22.85 -5.56% 415.45
370.00
401.56 1,400,000
875
5,621.84 1,622,400 713,600
78.52%
IDEA 29-Nov-18 44.20 -2.60 -5.56% 46.25
42.20
45.30 259,000
37
117.33 413,000 161,000
63.89%
IGL 27-Sep-18 243.25 -14.30 -5.55% 260.45
231.80
249.19 3,569,500
1,298
8,894.84 5,445,000 313,500
6.11%
VGUARD 27-Sep-18 182.80 -10.70 -5.53% 196.25
179.70
190.69 1,671,000
557
3,186.43 2,835,000 -96,000
-3.28%
KPIT 27-Sep-18 276.75 -16.15 -5.51% 292.00
263.85
283.55 6,021,000
1,338
17,072.55 8,239,500 -103,500
-1.24%
TORNTPOWER 25-Oct-18 228.95 -13.35 -5.51% 247.05
228.00
240.12 243,000
81
583.49 285,000 87,000
43.94%
TV18BRDCST 27-Sep-18 38.95 -2.25 -5.46% 42.40
37.10
40.89 15,274,500
1,797
6,245.74 57,018,000 841,500
1.50%
KSCL 25-Oct-18 584.30 -33.70 -5.45% 618.00
584.00
606.77 85,500
57
518.79 133,500 25,500
23.61%
ASHOKLEY 25-Oct-18 120.00 -6.90 -5.44% 129.00
115.00
125.60 3,596,000
899
4,516.58 5,208,000 928,000
21.68%
UJJIVAN 29-Nov-18 321.50 -18.45 -5.43% 321.50
321.50
321.50 1,600
1
5.14 8,000 0
0.00%
DABUR 29-Nov-18 452.00 -25.85 -5.41% 452.00
452.00
452.00 2,500
1
11.30 52,500 0
0.00%
BAJFINANCE 25-Oct-18 2,390.00 -136.45 -5.40% 2,576.30
2,147.50
2,438.55 1,402,500
2,805
34,200.66 1,346,000 444,500
49.31%
TATACHEM 25-Oct-18 703.75 -40.10 -5.39% 745.30
676.95
727.89 173,250
231
1,261.07 127,500 40,500
46.55%
IGL 29-Nov-18 249.00 -14.10 -5.36% 258.05
249.00
254.45 11,000
4
27.99 22,000 5,500
33.33%
MUTHOOTFIN 27-Sep-18 438.00 -24.10 -5.22% 480.00
416.65
456.44 5,338,500
3,559
24,367.05 3,373,500 69,000
2.09%
AJANTPHARM 27-Sep-18 1,124.40 -61.80 -5.21% 1,204.55
1,082.80
1,155.28 635,000
1,270
7,336.03 753,500 -42,000
-5.28%
TV18BRDCST 25-Oct-18 39.25 -2.15 -5.19% 42.50
37.30
41.28 9,885,500
1,163
4,080.73 10,421,000 6,876,500
194.00%
CADILAHC 27-Sep-18 387.30 -21.15 -5.18% 414.40
367.00
394.93 5,580,800
3,488
22,040.25 12,299,200 113,600
0.93%
APOLLOTYRE 27-Sep-18 228.25 -12.40 -5.15% 244.65
216.60
234.09 11,361,000
3,787
26,594.96 14,685,000 225,000
1.56%
TITAN 29-Nov-18 790.10 -42.45 -5.10% 845.25
790.10
819.86 30,750
41
252.11 66,000 15,000
29.41%
CHENNPETRO 27-Sep-18 276.95 -14.85 -5.09% 294.15
271.40
289.39 715,500
477
2,070.59 1,192,500 111,000
10.26%
IRB 27-Sep-18 156.85 -8.35 -5.05% 168.45
148.70
160.98 5,132,500
2,053
8,262.30 14,707,500 45,000
0.31%
ASHOKLEY 27-Sep-18 119.90 -6.30 -4.99% 128.45
113.60
123.98 20,756,000
5,189
25,733.29 59,432,000 616,000
1.05%
DABUR 27-Sep-18 444.25 -23.30 -4.98% 469.30
431.40
454.39 5,697,500
2,279
25,888.87 12,950,000 -407,500
-3.05%
ALBK 27-Sep-18 37.20 -1.95 -4.98% 41.00
36.50
38.63 9,493,000
863
3,667.15 18,645,000 781,000
4.37%
DABUR 25-Oct-18 446.00 -23.35 -4.97% 468.50
435.50
454.85 882,500
353
4,014.05 635,000 100,000
18.69%
AMARAJABAT 27-Sep-18 745.60 -39.00 -4.97% 791.95
706.15
767.02 860,300
1,229
6,598.67 1,229,900 -4,200
-0.34%
CADILAHC 29-Nov-18 387.25 -20.25 -4.97% 416.70
376.15
397.37 14,400
9
57.22 25,600 8,000
45.45%
RECLTD 29-Nov-18 109.50 -5.70 -4.95% 114.40
104.40
108.75 42,000
7
45.68 132,000 24,000
22.22%
MANAPPURAM 29-Nov-18 80.80 -4.20 -4.94% 85.00
80.80
82.13 54,000
9
44.35 120,000 12,000
11.11%
ARVIND 27-Sep-18 361.10 -18.75 -4.94% 385.00
345.80
371.74 6,596,000
3,298
24,519.97 9,618,000 -40,000
-0.41%
APOLLOTYRE 25-Oct-18 230.00 -11.85 -4.90% 243.75
218.00
235.01 2,031,000
677
4,773.05 1,005,000 393,000
64.22%
TECHM 25-Oct-18 738.00 -37.95 -4.89% 773.00
705.00
752.23 678,000
565
5,100.12 808,800 332,400
69.77%
GODREJCP 27-Sep-18 785.45 -40.05 -4.85% 841.45
740.00
808.68 1,464,000
1,830
11,839.08 4,394,400 60,000
1.38%
TATAMTRDVR 25-Oct-18 131.40 -6.70 -4.85% 139.55
124.80
136.53 3,248,000
1,160
4,434.49 4,992,400 2,349,200
88.88%
DCBBANK 27-Sep-18 154.00 -7.85 -4.85% 164.70
146.00
160.44 2,875,500
639
4,613.45 4,450,500 -117,000
-2.56%
PFC 27-Sep-18 79.50 -4.05 -4.85% 84.45
72.10
80.79 16,806,000
2,801
13,577.57 79,152,000 1,152,000
1.48%
TATAMTRDVR 27-Sep-18 130.75 -6.65 -4.84% 138.80
123.70
134.63 8,066,800
2,881
10,860.33 31,505,600 1,556,800
5.20%
BHEL 29-Nov-18 72.00 -3.65 -4.82% 76.20
70.10
74.13 52,500
7
38.92 225,000 37,500
20.00%
PFC 25-Oct-18 79.95 -4.05 -4.82% 84.70
73.95
81.29 4,128,000
688
3,355.65 8,070,000 1,602,000
24.77%
MRF 29-Nov-18 65,700.00 -3,300.00 -4.78% 68,826.45
65,700.00
66,944.11 40
4
26.78 60 20
50.00%
MFSL 25-Oct-18 427.15 -21.45 -4.78% 471.30
419.60
449.01 176,400
147
792.05 145,200 52,800
57.14%
DISHTV 25-Oct-18 61.10 -3.00 -4.68% 65.10
60.50
63.57 1,184,000
148
752.67 1,872,000 352,000
23.16%
AJANTPHARM 25-Oct-18 1,138.60 -55.05 -4.61% 1,202.80
1,085.50
1,160.79 184,500
369
2,141.66 125,000 82,000
190.70%
MCX 29-Nov-18 767.10 -36.70 -4.57% 803.00
767.10
785.05 1,400
2
10.99 2,800 700
33.33%
GRASIM 25-Oct-18 1,025.00 -48.70 -4.54% 1,090.00
1,004.55
1,074.76 159,750
213
1,716.93 199,500 58,500
41.49%
ARVIND 25-Oct-18 364.70 -17.30 -4.53% 386.15
346.50
374.73 1,108,000
554
4,152.01 882,000 370,000
72.27%
RBLBANK 25-Oct-18 567.50 -26.70 -4.49% 604.00
544.50
590.16 697,200
581
4,114.60 356,400 67,200
23.24%
CHOLAFIN 25-Oct-18 1,271.15 -59.55 -4.48% 1,332.10
1,209.05
1,280.30 135,500
271
1,734.81 104,500 30,500
41.22%
M&M 29-Nov-18 919.70 -43.00 -4.47% 980.00
919.70
961.25 8,000
8
76.90 32,000 5,000
18.52%
MARICO 27-Sep-18 329.95 -15.30 -4.43% 351.60
320.00
343.58 2,997,800
1,153
10,299.84 8,184,800 -132,600
-1.59%
KSCL 27-Sep-18 593.40 -27.45 -4.42% 623.85
585.00
605.17 739,500
493
4,475.23 891,000 -10,500
-1.16%
CUMMINSIND 27-Sep-18 695.10 -31.90 -4.39% 735.90
676.75
714.27 601,300
859
4,294.91 869,400 10,500
1.22%
ASHOKLEY 29-Nov-18 121.50 -5.55 -4.37% 128.85
118.55
123.46 52,000
13
64.20 180,000 16,000
9.76%
ACC 29-Nov-18 1,555.00 -70.95 -4.36% 1,555.00
1,555.00
1,555.00 400
1
6.22 1,200 0
0.00%
GRANULES 27-Sep-18 107.35 -4.85 -4.32% 118.15
101.10
111.78 6,880,000
1,376
7,690.46 14,740,000 265,000
1.83%
ADANIENT 27-Sep-18 142.00 -6.35 -4.28% 154.90
133.55
146.97 4,564,000
1,141
6,707.71 17,376,000 -380,000
-2.14%
CUMMINSIND 29-Nov-18 700.00 -31.15 -4.26% 700.00
700.00
700.00 700
1
4.90 1,400 0
0.00%
MARUTI 27-Sep-18 7,900.00 -348.30 -4.22% 8,350.00
7,600.30
8,179.80 1,453,200
19,376
118,868.85 2,819,250 5,325
0.19%
VOLTAS 29-Nov-18 570.00 -25.00 -4.20% 570.00
570.00
570.00 1,000
1
5.70 3,000 1,000
50.00%
IDBI 27-Sep-18 54.90 -2.40 -4.19% 57.90
51.75
56.38 18,700,000
1,870
10,543.06 49,540,000 -3,880,000
-7.26%
DLF 27-Sep-18 193.20 -8.40 -4.17% 205.50
185.00
197.23 18,140,000
7,256
35,777.52 26,967,500 590,000
2.24%
HEROMOTOCO 29-Nov-18 3,060.00 -132.00 -4.14% 3,060.00
3,060.00
3,060.00 400
2
12.24 4,200 0
0.00%
NHPC 25-Oct-18 23.50 -1.00 -4.08% 24.55
23.20
24.16 1,566,000
58
378.35 3,834,000 1,269,000
49.47%
DLF 25-Oct-18 194.50 -8.25 -4.07% 206.50
186.20
197.79 2,905,000
1,162
5,745.80 1,467,500 500,000
51.68%
SOUTHBANK 29-Nov-18 15.55 -0.65 -4.01% 16.20
15.55
15.92 397,692
12
63.31 1,425,063 265,128
22.86%
CHENNPETRO 25-Oct-18 282.00 -11.75 -4.00% 296.50
282.00
292.16 195,000
130
569.71 273,000 136,500
100.00%
LUPIN 25-Oct-18 882.05 -36.75 -4.00% 938.70
860.00
913.41 968,100
1,383
8,842.72 820,400 176,400
27.39%
RAYMOND 27-Sep-18 747.10 -30.90 -3.97% 788.00
702.00
762.81 1,019,200
1,274
7,774.56 5,076,800 41,600
0.83%
MARUTI 29-Nov-18 8,000.00 -328.60 -3.95% 8,469.20
7,800.00
8,279.94 6,600
88
546.48 35,700 2,700
8.18%
BEML 29-Nov-18 716.00 -29.05 -3.90% 716.15
716.00
716.10 1,500
3
10.74 6,500 1,000
18.18%
PAGEIND 25-Oct-18 31,300.00 -1,268.95 -3.90% 32,951.00
29,625.10
31,965.48 4,750
190
1,518.36 11,225 2,600
30.14%
AUROPHARMA 27-Sep-18 748.85 -30.30 -3.89% 788.95
701.25
764.40 8,234,000
8,234
62,940.70 22,838,000 317,000
1.41%
TATASTEEL 29-Nov-18 605.60 -24.50 -3.89% 651.00
605.60
631.52 53,050
50
335.02 42,440 14,854
53.85%
CHOLAFIN 27-Sep-18 1,270.80 -51.05 -3.86% 1,339.90
1,150.00
1,266.53 863,500
1,727
10,936.49 945,500 58,500
6.60%
ACC 25-Oct-18 1,513.30 -60.70 -3.86% 1,582.00
1,444.80
1,535.65 79,600
199
1,222.38 76,000 20,400
36.69%
PTC 25-Oct-18 77.55 -3.10 -3.84% 81.95
75.70
80.57 968,000
121
779.92 976,000 344,000
54.43%
TECHM 27-Sep-18 742.50 -29.45 -3.82% 771.90
694.80
752.33 5,012,400
4,177
37,709.79 16,185,600 -58,800
-0.36%
ENGINERSIN 25-Oct-18 121.30 -4.80 -3.81% 128.00
117.00
124.35 948,500
271
1,179.46 1,312,500 280,000
27.12%
DCBBANK 25-Oct-18 155.30 -6.10 -3.78% 164.00
147.45
160.07 1,012,500
225
1,620.71 1,021,500 261,000
34.32%
PTC 27-Sep-18 77.35 -3.00 -3.73% 81.70
75.00
79.81 4,560,000
570
3,639.34 12,440,000 176,000
1.44%
RECLTD 27-Sep-18 109.60 -4.25 -3.73% 115.05
102.50
110.66 17,898,000
2,983
19,805.93 41,946,000 528,000
1.27%
IDBI 25-Oct-18 55.50 -2.15 -3.73% 58.20
53.30
57.23 8,920,000
892
5,104.92 12,180,000 5,810,000
91.21%
AXISBANK 29-Nov-18 597.00 -23.00 -3.71% 640.20
597.00
627.14 44,400
37
278.45 68,400 3,600
5.56%
SHREECEM 25-Oct-18 16,488.05 -634.85 -3.71% 17,450.00
16,488.05
17,341.71 7,650
153
1,326.64 7,850 6,900
726.32%
GODREJCP 25-Oct-18 800.00 -30.75 -3.70% 845.00
751.75
813.88 196,800
246
1,601.72 129,600 33,600
35.00%
HEXAWARE 29-Nov-18 444.00 -17.05 -3.70% 444.00
444.00
444.00 1,500
1
6.66 - 0
0.00%
BATAINDIA 25-Oct-18 960.00 -36.80 -3.69% 1,010.25
940.25
987.06 218,900
199
2,160.67 147,400 44,000
42.55%
KTKBANK 29-Nov-18 110.00 -4.20 -3.68% 114.50
110.00
112.25 9,000
2
10.10 58,500 4,500
8.33%
RECLTD 25-Oct-18 110.20 -4.20 -3.67% 114.80
103.30
111.85 3,066,000
511
3,429.32 3,720,000 1,176,000
46.23%
MINDTREE 25-Oct-18 1,090.55 -41.20 -3.64% 1,128.85
1,048.00
1,100.73 349,200
291
3,843.75 606,000 106,800
21.39%
MARUTI 25-Oct-18 7,988.25 -301.20 -3.63% 8,390.00
7,557.80
8,212.12 224,625
2,995
18,446.47 303,900 53,925
21.57%
MRPL 27-Sep-18 72.60 -2.70 -3.59% 76.70
70.10
74.16 1,993,500
443
1,478.38 5,971,500 -202,500
-3.28%
IRB 25-Oct-18 160.15 -5.95 -3.58% 169.25
150.00
161.23 1,080,000
432
1,741.28 1,187,500 300,000
33.80%
JSWSTEEL 29-Nov-18 406.30 -15.05 -3.57% 429.80
396.00
412.98 24,000
8
99.12 48,000 9,000
23.08%
GRASIM 27-Sep-18 1,030.95 -38.05 -3.56% 1,085.50
1,002.05
1,065.56 1,684,500
2,246
17,949.36 4,587,000 -83,250
-1.78%
CANBK 25-Oct-18 240.00 -8.85 -3.56% 253.50
211.55
244.83 1,494,000
747
3,657.76 1,134,000 74,000
6.98%
MOTHERSUMI 27-Sep-18 281.50 -10.35 -3.55% 294.70
275.10
283.49 4,168,000
2,605
11,815.86 14,275,200 184,000
1.31%
BANKINDIA 27-Sep-18 87.25 -3.20 -3.54% 92.25
81.45
89.21 18,738,000
3,123
16,716.17 22,308,000 864,000
4.03%
MRF 27-Sep-18 65,596.15 -2,368.25 -3.48% 68,788.20
61,881.65
66,635.80 7,420
742
4,944.38 36,210 -220
-0.60%
AUROPHARMA 25-Oct-18 756.35 -27.10 -3.46% 793.50
706.35
767.78 1,786,000
1,786
13,712.55 2,338,000 1,064,000
83.52%
KTKBANK 27-Sep-18 109.00 -3.90 -3.45% 113.95
104.25
110.21 6,615,000
1,470
7,290.39 18,099,000 549,000
3.13%
TATAMTRDVR 29-Nov-18 135.00 -4.80 -3.43% 139.75
135.00
136.50 16,800
6
22.93 44,800 -2,800
-5.88%
INDIACEM 27-Sep-18 109.95 -3.90 -3.43% 116.50
102.90
112.50 10,150,000
2,900
11,418.75 19,974,500 1,246,000
6.65%
BRITANNIA 29-Nov-18 5,825.00 -205.10 -3.40% 5,825.00
5,825.00
5,825.00 200
1
11.65 2,400 0
0.00%
ICICIPRULI 29-Nov-18 339.75 -11.95 -3.40% 347.75
339.75
344.02 6,500
5
22.36 18,200 5,200
40.00%
AMARAJABAT 25-Oct-18 758.80 -26.50 -3.37% 792.00
710.60
773.31 186,900
267
1,445.32 167,300 74,900
81.06%
DRREDDY 29-Nov-18 2,563.95 -89.50 -3.37% 2,563.95
2,563.95
2,563.95 250
1
6.41 7,000 0
0.00%
ICICIPRULI 27-Sep-18 336.90 -11.75 -3.37% 353.95
325.15
342.10 2,329,600
1,792
7,969.56 4,989,400 140,400
2.90%
NCC 29-Nov-18 88.90 -3.10 -3.37% 90.45
88.90
89.67 16,000
2
14.35 96,000 8,000
9.09%
KOTAKBANK 29-Nov-18 1,200.10 -41.80 -3.37% 1,255.25
1,200.10
1,232.47 7,200
9
88.74 16,800 4,000
31.25%
ACC 27-Sep-18 1,514.90 -52.55 -3.35% 1,579.35
1,442.95
1,533.06 925,600
2,314
14,190.00 1,622,800 28,000
1.76%
MANAPPURAM 25-Oct-18 82.00 -2.80 -3.30% 86.00
78.80
84.01 1,362,000
227
1,144.22 2,244,000 276,000
14.02%
TATACOMM 25-Oct-18 502.80 -17.00 -3.27% 526.00
494.40
514.01 102,400
128
526.35 132,000 35,200
36.36%
INDIACEM 25-Oct-18 110.85 -3.70 -3.23% 117.00
104.55
112.72 1,865,500
533
2,102.79 1,578,500 661,500
72.14%
RAMCOCEM 25-Oct-18 621.00 -20.65 -3.22% 648.00
619.50
637.11 123,200
154
784.92 121,600 54,400
80.95%
AMBUJACEM 27-Sep-18 218.40 -7.25 -3.21% 227.10
208.70
221.01 3,197,500
1,279
7,066.79 12,482,500 60,000
0.48%
MARICO 25-Oct-18 336.20 -11.15 -3.21% 353.30
336.20
347.81 156,000
60
542.58 387,400 44,200
12.88%
OFSS 25-Oct-18 3,999.65 -132.35 -3.20% 4,194.00
3,962.55
4,142.63 34,650
231
1,435.42 35,400 12,900
57.33%
BANKINDIA 25-Oct-18 88.05 -2.90 -3.19% 92.70
82.15
89.95 2,526,000
421
2,272.14 3,786,000 708,000
23.00%
INDUSINDBK 29-Nov-18 1,819.10 -59.25 -3.15% 1,835.00
1,819.10
1,827.05 600
2
10.96 1,200 300
33.33%
MANAPPURAM 27-Sep-18 81.70 -2.65 -3.14% 85.65
78.35
83.50 10,110,000
1,685
8,441.85 21,414,000 -1,266,000
-5.58%
BALKRISIND 29-Nov-18 1,080.00 -35.00 -3.14% 1,080.00
1,080.00
1,080.00 1,600
2
17.28 5,600 0
0.00%
HDFC 29-Nov-18 1,802.00 -58.00 -3.12% 1,894.35
1,802.00
1,845.52 8,500
17
156.87 10,500 2,000
23.53%
TATAMOTORS 25-Oct-18 247.00 -7.95 -3.12% 259.85
230.15
252.32 4,626,000
3,084
11,672.32 8,146,500 1,534,500
23.21%
TATACOMM 27-Sep-18 505.00 -16.25 -3.12% 523.20
491.40
510.91 643,200
804
3,286.17 3,316,000 -6,400
-0.19%
TATAMOTORS 27-Sep-18 245.70 -7.85 -3.10% 258.50
228.60
251.22 25,171,500
16,781
63,235.84 83,109,000 -630,000
-0.75%
MINDTREE 27-Sep-18 1,090.70 -34.80 -3.09% 1,132.00
1,041.90
1,095.60 3,301,200
2,751
36,167.95 3,746,400 56,400
1.53%
MOTHERSUMI 25-Oct-18 284.15 -9.00 -3.07% 295.25
276.35
285.23 924,800
578
2,637.81 961,600 337,600
54.10%
SIEMENS 25-Oct-18 941.25 -29.80 -3.07% 979.00
894.35
962.56 167,000
334
1,607.48 188,000 85,500
83.41%
ENGINERSIN 27-Sep-18 121.70 -3.85 -3.07% 127.35
115.25
123.94 4,014,500
1,147
4,975.57 12,575,500 -325,500
-2.52%
APOLLOHOSP 27-Sep-18 1,040.00 -32.60 -3.04% 1,087.85
998.00
1,049.51 1,158,000
2,316
12,153.33 1,381,000 -5,000
-0.36%
CANBK 27-Sep-18 240.20 -7.25 -2.93% 252.35
210.35
244.10 12,892,000
6,446
31,469.37 10,672,000 -214,000
-1.97%
CEATLTD 27-Sep-18 1,305.00 -38.85 -2.89% 1,362.00
1,211.00
1,323.75 599,900
1,714
7,941.18 1,148,000 7,350
0.64%
MOTHERSUMI 29-Nov-18 286.00 -8.50 -2.89% 286.00
286.00
286.00 1,600
1
4.58 27,200 0
0.00%
IFCI 27-Sep-18 15.15 -0.45 -2.88% 16.20
14.30
15.59 23,325,000
933
3,636.37 56,325,000 -125,000
-0.22%
PAGEIND 27-Sep-18 31,523.95 -935.50 -2.88% 33,092.00
29,425.25
31,889.25 29,575
1,183
9,431.25 123,375 -2,400
-1.91%
AMBUJACEM 25-Oct-18 220.40 -6.50 -2.86% 227.95
210.50
222.36 367,500
147
817.17 585,000 157,500
36.84%
IFCI 25-Oct-18 15.30 -0.45 -2.86% 16.30
14.65
15.75 13,075,000
523
2,059.31 14,525,000 7,225,000
98.97%
JSWSTEEL 25-Oct-18 408.00 -11.90 -2.83% 430.40
393.50
420.14 4,524,000
1,508
19,007.13 3,996,000 1,596,000
66.50%
MFSL 27-Sep-18 433.90 -12.30 -2.76% 469.55
415.05
447.19 1,246,800
1,039
5,575.56 2,828,400 93,600
3.42%
LUPIN 27-Sep-18 888.85 -24.95 -2.73% 933.40
851.00
908.26 6,405,000
9,150
58,174.05 11,683,000 -378,700
-3.14%
TATASTEEL 27-Sep-18 606.20 -16.90 -2.71% 647.75
585.70
632.28 35,642,173
33,593
225,358.33 43,669,699 -221,749
-0.51%
SAIL 27-Sep-18 75.50 -2.10 -2.71% 81.00
70.45
78.62 83,832,000
6,986
65,908.72 76,848,000 3,384,000
4.61%
SAIL 25-Oct-18 75.95 -2.10 -2.69% 81.45
70.95
78.88 11,292,000
941
8,907.13 7,884,000 3,024,000
62.22%
NHPC 27-Sep-18 23.55 -0.65 -2.69% 24.50
23.00
23.99 2,997,000
111
718.98 23,949,000 108,000
0.45%
VEDL 29-Nov-18 226.00 -6.20 -2.67% 234.40
225.00
230.73 61,250
35
141.32 133,000 22,750
20.63%
STAR 27-Sep-18 477.90 -13.00 -2.65% 514.30
442.10
500.36 4,468,800
5,586
22,360.09 5,338,400 603,200
12.74%
MGL 27-Sep-18 815.00 -22.15 -2.65% 844.00
764.95
824.67 754,800
1,258
6,224.61 2,667,000 -94,200
-3.41%
UPL 29-Nov-18 716.85 -19.15 -2.60% 716.85
716.85
716.85 1,200
1
8.60 830,400 0
0.00%
JSWSTEEL 27-Sep-18 406.70 -10.85 -2.60% 428.15
390.70
417.39 26,376,000
8,792
110,090.79 56,421,000 1,014,000
1.83%
KTKBANK 25-Oct-18 110.60 -2.95 -2.60% 114.65
102.25
112.13 1,498,500
333
1,680.27 1,620,000 796,500
96.72%
TVSMOTOR 25-Oct-18 570.55 -15.00 -2.56% 589.95
548.00
576.36 539,000
539
3,106.58 921,000 225,000
32.33%
RBLBANK 27-Sep-18 576.15 -15.00 -2.54% 601.45
536.25
582.72 3,868,800
3,224
22,544.27 5,029,200 -369,600
-6.85%
TATASTEEL 25-Oct-18 610.50 -15.85 -2.53% 650.95
587.25
634.58 8,307,630
7,830
52,718.56 5,067,336 3,154,353
164.89%
SUNPHARMA 27-Sep-18 633.45 -16.40 -2.52% 655.75
616.50
640.81 10,369,700
9,427
66,450.07 32,073,800 -387,200
-1.19%
BERGEPAINT 25-Oct-18 291.00 -7.45 -2.50% 305.00
275.00
299.79 330,000
150
989.31 422,400 110,000
35.21%
APOLLOHOSP 25-Oct-18 1,050.40 -26.85 -2.49% 1,085.60
1,014.30
1,053.14 131,000
262
1,379.61 97,500 19,000
24.20%
CASTROLIND 25-Oct-18 151.20 -3.85 -2.48% 156.50
149.40
154.88 302,400
108
468.36 604,800 187,600
44.97%
COLPAL 25-Oct-18 1,095.40 -27.25 -2.43% 1,134.00
1,094.85
1,119.57 30,800
44
344.83 59,500 2,100
3.66%
TATACHEM 27-Sep-18 722.00 -17.95 -2.43% 746.15
670.40
724.75 1,281,000
1,708
9,284.05 3,543,000 132,750
3.89%
JISLJALEQS 25-Oct-18 78.70 -1.95 -2.42% 82.15
74.35
79.78 2,070,000
230
1,651.45 2,142,000 468,000
27.96%
CENTURYTEX 25-Oct-18 885.00 -21.90 -2.41% 922.10
851.60
899.67 195,800
356
1,761.55 297,550 80,300
36.96%
TVSMOTOR 27-Sep-18 577.10 -14.05 -2.38% 595.20
556.75
582.22 2,168,000
2,168
12,622.53 6,454,000 36,000
0.56%
HEXAWARE 25-Oct-18 450.00 -10.95 -2.38% 464.50
437.90
453.16 375,000
250
1,699.35 396,000 120,000
43.48%
SAIL 29-Nov-18 76.30 -1.85 -2.37% 81.00
76.30
79.60 264,000
22
210.14 204,000 96,000
88.89%
CENTURYTEX 27-Sep-18 881.40 -21.30 -2.36% 916.00
844.20
889.51 1,691,250
3,075
15,043.84 6,729,250 26,400
0.39%
ADANIENT 29-Nov-18 146.50 -3.50 -2.33% 156.10
146.50
149.65 204,000
51
305.29 16,920,000 0
0.00%
MGL 25-Oct-18 822.40 -19.35 -2.30% 846.75
773.00
826.13 187,800
313
1,551.47 264,000 66,600
33.74%
SUNPHARMA 25-Oct-18 638.90 -15.00 -2.29% 658.40
615.00
644.22 1,525,700
1,387
9,828.86 2,717,000 496,100
22.34%
NBCC 25-Oct-18 63.95 -1.50 -2.29% 66.70
60.10
64.85 1,812,000
302
1,175.08 2,928,000 888,000
43.53%
BERGEPAINT 27-Sep-18 293.50 -6.85 -2.28% 307.95
277.05
300.97 1,309,000
595
3,939.70 1,874,400 -17,600
-0.93%
NMDC 29-Nov-18 117.00 -2.70 -2.26% 120.50
117.00
118.50 48,000
8
56.88 126,000 6,000
5.00%
PVR 27-Sep-18 1,309.85 -29.90 -2.23% 1,353.80
1,282.55
1,331.51 404,800
1,012
5,389.95 882,000 50,400
6.06%
NBCC 27-Sep-18 63.65 -1.45 -2.23% 66.45
60.00
64.15 7,068,000
1,178
4,534.12 22,170,000 222,000
1.01%
STAR 25-Oct-18 483.55 -10.70 -2.16% 515.00
448.60
503.68 723,200
904
3,642.61 803,200 345,600
75.52%
CEATLTD 25-Oct-18 1,321.95 -29.10 -2.15% 1,368.50
1,243.35
1,334.29 51,450
147
686.49 50,400 12,250
32.11%
ULTRACEMCO 29-Nov-18 4,019.90 -83.85 -2.04% 4,136.60
4,019.90
4,105.20 800
4
32.84 6,600 600
10.00%
ICICIPRULI 25-Oct-18 343.75 -7.15 -2.04% 353.25
328.80
342.44 689,000
530
2,359.41 569,400 167,700
41.75%
EXIDEIND 25-Oct-18 262.75 -5.45 -2.03% 269.80
256.25
265.82 296,000
74
786.83 268,000 44,000
19.64%
HEXAWARE 27-Sep-18 448.90 -9.30 -2.03% 462.50
432.90
452.26 1,695,000
1,130
7,665.81 4,245,000 -130,500
-2.98%
JINDALSTEL 25-Oct-18 230.30 -4.75 -2.02% 247.85
217.65
241.63 4,227,750
1,879
10,215.51 2,065,500 949,500
85.08%
PIDILITIND 25-Oct-18 1,102.45 -21.65 -1.93% 1,143.40
1,094.35
1,127.14 131,000
131
1,476.55 138,000 49,000
55.06%
KAJARIACER 29-Nov-18 428.45 -8.35 -1.91% 428.45
428.40
428.42 2,000
2
8.57 6,000 2,000
50.00%
SUNPHARMA 29-Nov-18 643.40 -12.50 -1.91% 660.30
624.50
647.61 56,100
51
363.31 59,400 -2,200
-3.57%
PVR 25-Oct-18 1,319.25 -25.45 -1.89% 1,354.55
1,290.20
1,340.38 151,600
379
2,032.02 243,200 115,200
90.00%
TATAELXSI 25-Oct-18 1,320.00 -25.25 -1.88% 1,357.10
1,216.15
1,321.13 89,600
112
1,183.73 118,400 25,600
27.59%
DIVISLAB 25-Oct-18 1,374.75 -26.15 -1.87% 1,415.00
1,310.55
1,382.64 349,600
437
4,833.71 346,400 24,800
7.71%
MRPL 25-Oct-18 73.75 -1.40 -1.86% 76.55
70.30
74.95 1,021,500
227
765.61 1,282,500 765,000
147.83%
ULTRACEMCO 25-Oct-18 4,000.00 -75.65 -1.86% 4,130.00
3,884.55
4,061.80 47,000
235
1,909.05 54,800 9,800
21.78%
VEDL 27-Sep-18 227.00 -4.15 -1.80% 236.25
220.55
230.94 40,904,500
23,374
94,464.85 47,043,500 3,596,250
8.28%
M&M 27-Sep-18 934.00 -16.90 -1.78% 977.55
868.05
959.33 5,758,000
5,758
55,238.22 14,795,000 -34,000
-0.23%
BAJAJ-AUTO 29-Nov-18 2,775.00 -50.05 -1.77% 2,870.00
2,775.00
2,843.25 1,000
4
28.43 3,750 500
15.38%
M&M 25-Oct-18 940.00 -16.80 -1.76% 982.20
881.15
962.43 529,000
529
5,091.25 678,000 82,000
13.76%
BHARTIARTL 29-Nov-18 365.05 -6.50 -1.75% 374.95
365.05
368.63 17,000
10
62.67 57,800 8,500
17.24%
JISLJALEQS 27-Sep-18 79.00 -1.40 -1.74% 81.90
74.10
79.43 9,252,000
1,028
7,348.86 36,729,000 459,000
1.27%
IDBI 29-Nov-18 56.50 -1.00 -1.74% 58.00
56.50
57.48 90,000
9
51.73 210,000 60,000
40.00%
BEML 27-Sep-18 726.50 -12.80 -1.73% 749.00
699.95
724.30 1,229,000
2,458
8,901.65 2,072,500 -38,500
-1.82%
RPOWER 29-Nov-18 31.30 -0.55 -1.73% 32.05
31.30
31.74 208,000
16
66.02 637,000 156,000
32.43%
BATAINDIA 27-Sep-18 974.95 -17.05 -1.72% 1,005.90
936.00
984.60 2,154,900
1,959
21,217.15 1,852,400 89,100
5.05%
TITAN 27-Sep-18 812.60 -14.05 -1.70% 840.00
779.45
820.04 6,751,500
9,002
55,365.00 12,783,000 -81,000
-0.63%
TITAN 25-Oct-18 815.20 -13.50 -1.63% 843.50
780.05
825.54 983,250
1,311
8,117.12 3,924,750 333,000
9.27%
EICHERMOT 27-Sep-18 28,096.60 -463.10 -1.62% 28,819.95
27,455.00
28,221.13 67,025
2,681
18,915.21 244,250 4,000
1.66%
INFY 29-Nov-18 710.00 -11.50 -1.59% 718.20
707.55
713.22 26,400
22
188.29 92,400 6,000
6.94%
NIFTYIT 25-Oct-18 15,900.00 -250.00 -1.55% 16,134.00
15,900.00
16,069.76 1,050
0
168.73 2,450 650
36.11%
BANKNIFTY 27-Sep-18 25,974.90 -405.30 -1.54% 26,710.40
25,574.05
26,278.96 3,947,920
0
1,037,472.32 2,297,680 256,480
12.57%
VEDL 25-Oct-18 228.80 -3.55 -1.53% 237.30
223.00
231.95 2,990,750
1,709
6,937.04 2,500,750 670,250
36.62%
BHARATFORG 25-Oct-18 634.00 -9.80 -1.52% 657.90
595.00
643.40 634,800
529
4,084.30 488,400 204,000
71.73%
BANKNIFTY 25-Oct-18 26,102.20 -396.55 -1.50% 26,858.70
25,697.10
26,353.44 285,880
0
75,339.21 169,480 36,120
27.08%
LUPIN 29-Nov-18 910.00 -13.80 -1.49% 932.60
910.00
921.29 7,000
10
64.49 37,100 -2,100
-5.36%
DIVISLAB 27-Sep-18 1,372.40 -20.80 -1.49% 1,410.00
1,304.05
1,375.59 2,707,200
3,384
37,239.97 2,154,400 -195,200
-8.31%
GSFC 29-Nov-18 110.00 -1.60 -1.43% 110.00
110.00
110.00 4,500
1
4.95 18,000 0
0.00%
KOTAKBANK 27-Sep-18 1,211.60 -17.15 -1.40% 1,251.15
1,130.15
1,228.19 6,534,400
8,168
80,254.85 12,239,200 176,000
1.46%
NMDC 27-Sep-18 116.95 -1.65 -1.39% 120.25
111.15
117.71 8,724,000
1,454
10,269.02 24,168,000 744,000
3.18%
TATAELXSI 27-Sep-18 1,318.00 -18.55 -1.39% 1,353.00
1,206.80
1,323.24 1,246,400
1,558
16,492.86 1,779,200 -8,000
-0.45%
BANKNIFTY 29-Nov-18 26,228.65 -368.35 -1.38% 26,811.85
25,745.35
26,454.87 10,480
0
2,772.47 12,400 -120
-0.96%
BOSCHLTD 27-Sep-18 20,414.10 -284.65 -1.38% 20,799.95
19,370.45
20,363.28 21,960
732
4,471.78 135,210 2,130
1.60%
GLENMARK 25-Oct-18 668.10 -8.90 -1.31% 686.00
635.00
671.48 307,000
307
2,061.44 343,000 59,000
20.77%
BHARATFIN 25-Oct-18 1,107.20 -14.65 -1.31% 1,132.00
1,068.20
1,111.86 164,500
329
1,829.01 165,000 102,500
164.00%
NMDC 25-Oct-18 117.75 -1.55 -1.30% 120.60
112.05
118.33 1,788,000
298
2,115.74 1,932,000 504,000
35.29%
SHREECEM 27-Sep-18 16,950.00 -222.60 -1.30% 17,410.00
15,968.05
17,136.20 24,350
487
4,172.66 102,550 -450
-0.44%
ULTRACEMCO 27-Sep-18 4,007.55 -52.00 -1.28% 4,114.40
3,912.25
4,048.44 422,200
2,111
17,092.51 2,313,200 -25,600
-1.09%
ENGINERSIN 29-Nov-18 124.20 -1.60 -1.27% 128.00
124.20
126.91 14,000
4
17.77 17,500 7,000
66.67%
GLENMARK 27-Sep-18 664.20 -8.55 -1.27% 683.05
630.65
667.90 1,481,000
1,481
9,891.60 3,454,000 -24,000
-0.69%
KOTAKBANK 25-Oct-18 1,218.90 -15.50 -1.26% 1,256.00
1,150.00
1,233.54 744,800
931
9,187.41 909,600 156,800
20.83%
EQUITAS 29-Nov-18 137.75 -1.75 -1.25% 137.75
137.75
137.75 4,000
1
5.51 32,000 0
0.00%
INFY 25-Oct-18 711.00 -8.85 -1.23% 716.70
702.65
710.83 1,005,600
838
7,148.11 1,722,000 280,800
19.48%
OFSS 27-Sep-18 4,070.00 -48.80 -1.18% 4,191.00
3,961.55
4,110.11 145,500
970
5,980.21 376,050 3,450
0.93%
JINDALSTEL 29-Nov-18 229.80 -2.70 -1.16% 248.70
229.80
242.83 18,000
8
43.71 49,500 4,500
10.00%
BANKBARODA 27-Sep-18 115.15 -1.35 -1.16% 119.70
105.50
115.92 50,208,000
12,552
58,201.11 65,096,000 616,000
0.96%
BANKBARODA 25-Oct-18 115.80 -1.35 -1.15% 120.20
106.50
116.54 7,460,000
1,865
8,693.88 19,528,000 1,332,000
7.32%
ESCORTS 29-Nov-18 725.60 -8.40 -1.14% 725.60
723.15
724.57 4,400
4
31.88 31,900 0
0.00%
BAJAJ-AUTO 27-Sep-18 2,771.55 -31.65 -1.13% 2,849.95
2,688.20
2,808.08 743,250
2,973
20,871.05 2,908,250 -59,750
-2.01%
GRASIM 29-Nov-18 1,063.00 -12.10 -1.13% 1,065.35
1,063.00
1,064.17 1,500
2
15.96 3,000 750
33.33%
EICHERMOT 25-Oct-18 28,379.55 -315.80 -1.10% 28,995.05
27,700.00
28,273.20 7,500
300
2,120.49 13,600 1,800
15.25%
CONCOR 25-Oct-18 622.15 -6.85 -1.09% 634.70
616.00
625.19 53,750
43
336.04 102,500 20,000
24.24%
ZEEL 25-Oct-18 450.25 -4.95 -1.09% 461.45
437.60
455.60 650,000
500
2,961.40 861,900 341,900
65.75%
SBIN 25-Oct-18 271.20 -2.95 -1.08% 281.35
255.65
276.17 8,730,000
2,910
24,109.64 13,101,000 1,503,000
12.96%
INFY 27-Sep-18 714.85 -7.75 -1.07% 719.85
705.50
713.95 9,717,600
8,098
69,378.81 43,242,000 163,200
0.38%
HINDUNILVR 27-Sep-18 1,631.15 -17.45 -1.06% 1,664.10
1,612.05
1,637.39 3,607,200
6,012
59,063.93 10,295,400 360,600
3.63%
BAJAJ-AUTO 25-Oct-18 2,790.00 -28.70 -1.02% 2,861.60
2,711.55
2,833.59 86,250
345
2,443.97 197,000 22,000
12.57%
AXISBANK 27-Sep-18 605.20 -6.10 -1.00% 634.60
570.00
622.21 26,946,000
22,455
167,660.71 37,171,200 -782,400
-2.06%
HINDUNILVR 25-Oct-18 1,640.00 -16.40 -0.99% 1,667.85
1,621.00
1,643.87 674,400
1,124
11,086.26 775,200 436,800
129.08%
RAMCOCEM 27-Sep-18 636.00 -6.30 -0.98% 649.25
620.20
639.22 528,000
660
3,375.08 956,000 5,600
0.59%
TATAGLOBAL 27-Sep-18 232.55 -2.25 -0.96% 237.65
226.05
233.03 5,762,250
2,561
13,427.77 14,159,250 450,000
3.28%
HAVELLS 29-Nov-18 648.75 -6.25 -0.95% 648.75
648.75
648.75 1,000
1
6.49 6,000 0
0.00%
PETRONET 25-Oct-18 234.15 -2.25 -0.95% 238.95
229.00
234.65 234,000
78
549.08 306,000 42,000
15.91%
DISHTV 27-Sep-18 63.35 -0.60 -0.94% 65.00
60.05
63.12 8,320,000
1,040
5,251.58 41,984,000 -8,000
-0.02%
NIFTY 27-Sep-18 11,171.60 -101.20 -0.90% 11,385.00
11,005.55
11,263.42 12,386,400
0
1,395,132.25 25,885,275 284,175
1.11%
TATAGLOBAL 29-Nov-18 234.90 -2.10 -0.89% 236.90
234.90
235.90 4,500
2
10.62 31,500 0
0.00%
AXISBANK 25-Oct-18 609.55 -5.40 -0.88% 637.95
575.25
625.70 2,814,000
2,345
17,607.20 7,592,400 378,000
5.24%
NIFTY 29-Nov-18 11,262.00 -99.70 -0.88% 11,470.00
11,100.00
11,330.19 106,575
0
12,075.15 365,325 27,975
8.29%
CASTROLIND 27-Sep-18 153.00 -1.35 -0.87% 155.75
148.55
152.85 1,195,600
427
1,827.47 10,421,600 95,200
0.92%
NIFTY 25-Oct-18 11,218.00 -98.75 -0.87% 11,421.80
11,052.00
11,291.46 1,124,550
0
126,978.11 1,951,950 259,650
15.34%
CASTROLIND 29-Nov-18 155.00 -1.35 -0.86% 155.00
155.00
155.00 2,800
1
4.34 25,200 0
0.00%
EXIDEIND 27-Sep-18 264.90 -2.25 -0.84% 269.10
254.00
264.36 2,876,000
719
7,602.99 6,940,000 172,000
2.54%
RBLBANK 29-Nov-18 599.00 -5.00 -0.83% 604.00
599.00
601.50 2,400
2
14.44 9,600 0
0.00%
SBIN 29-Nov-18 273.75 -2.25 -0.82% 282.35
259.35
277.25 225,000
75
623.81 228,000 21,000
10.14%
NHPC 29-Nov-18 24.45 -0.20 -0.81% 24.45
24.45
24.45 27,000
1
6.60 216,000 0
0.00%
ZEEL 27-Sep-18 449.15 -3.60 -0.80% 459.50
434.95
451.68 3,814,200
2,934
17,227.98 11,852,100 -11,700
-0.10%
BHARATFORG 27-Sep-18 635.00 -5.00 -0.78% 654.50
595.00
640.57 3,735,600
3,113
23,929.13 8,622,000 -112,800
-1.29%
CIPLA 27-Sep-18 654.65 -5.15 -0.78% 670.45
647.70
662.66 2,997,000
2,997
19,859.92 11,179,000 -105,000
-0.93%
JETAIRWAYS 25-Oct-18 237.65 -1.85 -0.77% 242.00
223.05
231.59 1,317,600
1,098
3,051.43 1,278,000 444,000
53.24%
NIFTYIT 27-Sep-18 15,987.00 -124.00 -0.77% 16,080.00
15,789.00
15,982.62 15,900
0
2,541.24 39,400 -200
-0.51%
NBCC 29-Nov-18 65.00 -0.50 -0.76% 67.35
65.00
65.78 18,000
3
11.84 132,000 12,000
10.00%
SBIN 27-Sep-18 270.70 -2.05 -0.75% 279.95
252.75
273.75 63,537,000
21,179
173,932.54 85,587,000 -2,385,000
-2.71%
EICHERMOT 29-Nov-18 28,798.00 -202.00 -0.70% 28,798.00
28,798.00
28,798.00 25
1
7.20 50 25
100.00%
BHARATFIN 27-Sep-18 1,107.60 -7.55 -0.68% 1,131.60
1,061.85
1,103.14 1,488,500
2,977
16,420.24 4,511,000 216,500
5.04%
DRREDDY 25-Oct-18 2,613.80 -17.45 -0.66% 2,689.00
2,455.05
2,632.17 311,000
1,244
8,186.05 610,000 142,250
30.41%
JINDALSTEL 27-Sep-18 232.10 -1.50 -0.64% 246.60
217.80
239.81 37,471,500
16,654
89,860.40 32,582,250 -135,000
-0.41%
IFCI 29-Nov-18 15.50 -0.10 -0.64% 16.00
15.40
15.72 175,000
7
27.51 425,000 50,000
13.33%
DIVISLAB 29-Nov-18 1,399.05 -8.95 -0.64% 1,417.00
1,399.05
1,408.45 2,400
3
33.80 7,200 1,600
28.57%
CIPLA 25-Oct-18 659.75 -4.20 -0.63% 673.35
652.00
665.71 325,000
325
2,163.56 468,000 57,000
13.87%
HINDZINC 27-Sep-18 293.40 -1.85 -0.63% 305.90
265.85
300.32 7,308,800
2,284
21,949.79 8,928,000 406,400
4.77%
CESC 29-Nov-18 982.00 -6.10 -0.62% 982.00
982.00
982.00 1,100
2
10.80 550 0
0.00%
BEML 25-Oct-18 738.05 -4.20 -0.57% 751.70
705.00
729.56 300,500
601
2,192.33 478,500 69,000
16.85%
HDFC 27-Sep-18 1,828.00 -9.85 -0.54% 1,877.65
1,779.05
1,846.93 4,908,000
9,816
90,647.32 22,709,000 326,500
1.46%
DRREDDY 27-Sep-18 2,603.20 -11.75 -0.45% 2,675.00
2,434.40
2,630.33 1,877,500
7,510
49,384.45 4,372,250 30,000
0.69%
PETRONET 27-Sep-18 233.60 -1.05 -0.45% 237.20
227.25
234.12 1,338,000
446
3,132.53 11,994,000 -114,000
-0.94%
HINDALCO 29-Nov-18 239.50 -1.05 -0.44% 244.00
230.60
235.57 35,000
10
82.45 31,500 14,000
80.00%
INDUSINDBK 25-Oct-18 1,808.95 -7.65 -0.42% 1,837.60
1,741.55
1,810.78 436,800
1,456
7,909.49 735,900 210,000
39.93%
BHARTIARTL 27-Sep-18 367.00 -1.55 -0.42% 372.80
356.00
367.23 8,500,000
5,000
31,214.55 51,141,100 1,081,200
2.16%
WIPRO 25-Oct-18 333.00 -1.40 -0.42% 338.90
331.10
336.28 1,692,000
705
5,689.86 1,797,600 1,053,600
141.61%
UBL 25-Oct-18 1,310.00 -5.45 -0.41% 1,348.30
1,245.25
1,325.93 385,000
550
5,104.83 394,100 137,900
53.83%
BHARTIARTL 25-Oct-18 369.80 -1.50 -0.40% 374.55
358.75
370.83 2,444,600
1,438
9,065.31 3,780,800 1,596,300
73.07%
INDUSINDBK 27-Sep-18 1,806.00 -7.25 -0.40% 1,844.75
1,737.20
1,806.06 3,616,800
12,056
65,321.58 5,999,700 571,500
10.53%
PIDILITIND 27-Sep-18 1,116.00 -3.55 -0.32% 1,140.00
1,080.50
1,124.39 1,234,000
1,234
13,874.97 3,271,000 58,000
1.81%
WIPRO 27-Sep-18 331.80 -1.05 -0.32% 337.50
329.40
334.35 7,900,800
3,292
26,416.32 29,930,400 1,221,600
4.26%
HDFC 25-Oct-18 1,842.00 -4.80 -0.26% 1,888.85
1,790.00
1,863.27 837,500
1,675
15,604.89 4,242,500 351,000
9.02%
CONCOR 27-Sep-18 622.50 -1.60 -0.26% 632.40
609.65
618.78 538,750
431
3,333.68 2,252,500 22,500
1.01%
HDFCBANK 29-Nov-18 1,980.00 -5.00 -0.25% 2,015.00
1,951.00
1,999.12 11,500
23
229.90 48,500 7,000
16.87%
LT 29-Nov-18 1,346.45 -2.85 -0.21% 1,363.50
1,334.00
1,348.41 9,750
13
131.47 36,000 2,250
6.67%
WIPRO 29-Nov-18 334.85 -0.65 -0.19% 334.85
334.85
334.85 2,400
1
8.04 45,600 0
0.00%
LT 27-Sep-18 1,334.05 -2.50 -0.19% 1,357.20
1,313.40
1,342.58 4,196,250
5,595
56,338.01 12,993,000 -397,500
-2.97%
ASIANPAINT 25-Oct-18 1,298.00 -2.15 -0.17% 1,332.00
1,239.95
1,313.34 276,000
460
3,624.82 589,800 55,200
10.33%
PVR 29-Nov-18 1,340.00 -2.00 -0.15% 1,340.00
1,340.00
1,340.00 400
1
5.36 2,400 0
0.00%
TCS 29-Nov-18 2,090.55 -2.95 -0.14% 2,105.70
2,086.35
2,092.09 17,000
34
355.66 34,500 14,000
68.29%
POWERGRID 29-Nov-18 200.25 -0.25 -0.12% 201.70
200.25
201.18 12,000
3
24.14 140,000 8,000
6.06%
LT 25-Oct-18 1,341.65 -1.55 -0.12% 1,363.00
1,317.45
1,348.46 807,750
1,077
10,892.19 1,296,750 368,250
39.66%
SIEMENS 29-Nov-18 972.00 -1.00 -0.10% 972.00
972.00
972.00 500
1
4.86 2,000 0
0.00%
JUSTDIAL 27-Sep-18 500.30 -0.30 -0.06% 530.00
469.70
516.17 5,342,400
3,816
27,575.87 3,026,800 75,600
2.56%


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

બજાર સમાચાર