NIFTY SHARE PRICE

NIFTY 50 MARKETS EOD DATA ( 19th July 2022 )

After falling in early trade on Tuesday, equity benchmarks Sensex and Nifty rebounded amid foreign funds inflows and a mixed trend in global markets. After starting the trade on a weak note, the 30-share BSE Sensex advanced 246.47 points or 0.45 percent to settle at 54,767.62. The benchmark reached a high of 54,817.52 and a low of 54,232.82. The broader NSE Nifty gained 62.05 points or 0.38 percent to close at 16,340.55.

NIFTY 50 DATA

Open Low High Close Change
16187.05
16187.05
16359.50
16340.55
+62.05 (+0.38%)

BANK NIFTY DATA

Open Low High Close Change
35113.25
35110.5
35761.65
35720.35
361.65 (+1.02%)

SENSEX DATA

Open Low High Close Change
54251.88
54232.82
54817.52
54767.62
+246.47 (0.45%)

FII/FPI & DII trading activity on NSE, BSE and MSEI

CATEGORY NET VALUE
FII / FPI
+976 crores
DII ( MUTUAL FUNDS)
-100 crores

NIFTY 50 - ADVANCES & DECLINES

ADVANCES – 29

DECLINES – 21

NIFTY 50 - TOP GAINERS & TOP LOSERS

Gainers : 

  • Axis Bank
  • Indusind Bank
  • M&M
  • Apollo Hospital
  • Ultratech Cement

Losers : 

  • ONGC
  • Nestle
  • HDFC Life
  • HCL Tech
  • Tata Consumer 

NSE F&O STOCK ACTION TODAY

SymbolOpenHighLowLast Traded PriceChange%ChangeTraded Volume(lacs)Traded Value(crs)52 Week High52 Week Low365 Days % Change30 Days % Change
RBLBANK85.2592.3084.8091.205.306.17320.64286.91221.3074.15-56.4318.13
FEDERALBNK101.50107.50100.60107.256.055.98405.61424.31107.6577.5024.7126.47
ESCORTS1,646.551,793.951,646.551,755.0087.455.2427.15474.641,934.001,128.0047.1518.21
POLYCAB2,159.552,260.002,132.002,245.0091.704.2621.90485.912,820.001,762.0014.907.92
OBEROIRLTY859.55905.10856.95893.0536.004.2015.04133.271,051.90643.4525.4520.52
BANKBARODA107.60113.00107.05112.504.504.17415.77461.38122.7072.5040.3623.42
CANBK214.20223.75212.35222.908.403.92155.52340.51272.80142.1050.4627.70
NAUKRI3,980.004,144.003,963.754,126.00152.703.8410.43427.357,465.403,313.00-19.4614.75
RAIN147.95154.40145.10152.704.853.2832.7749.87272.75128.60-36.3112.57
CUB153.80159.50153.00158.854.753.0821.6933.83183.95109.000.1328.00
HAL1,778.001,829.451,775.001,827.2053.603.0214.76267.251,972.551,053.9568.865.94
BSOFT317.00328.65315.90327.009.002.8332.14104.21585.85306.80-19.581.52
GNFC637.80657.40635.05655.7017.052.6722.10144.15912.00314.1080.9320.80
IBULHSGFIN95.0099.2094.5098.102.402.51137.05133.06297.8089.00-63.784.47
BANDHANBNK281.80288.60277.00287.807.002.4973.47208.36349.55229.55-6.685.02
PERSISTENT3,244.953,342.003,196.253,330.0079.302.444.00132.484,987.502,785.0018.045.89
GODREJPROP1,341.001,392.501,341.001,385.0032.052.376.2485.582,598.001,129.55-11.7220.34
PFC109.70112.60109.70112.302.602.3744.4149.26153.7597.10-11.6414.24
RAMCOCEM655.00672.65648.50672.4515.452.354.7531.481,132.70575.65-39.4512.57
MINDTREE2,950.003,047.352,938.203,035.0068.702.3211.80356.765,060.002,649.2011.1910.09
LTI4,185.004,334.954,157.604,310.8095.052.2511.10476.327,588.803,733.30-1.578.95
AXISBANK678.60703.85678.60699.7515.252.23101.71708.31866.90618.25-7.3411.37
BHARATFORG654.80669.85652.00669.7514.202.1712.1280.23847.95595.00-17.527.52
APOLLOHOSP3,944.404,032.953,923.404,029.0081.902.074.13164.955,935.403,361.553.745.70
M&M1,161.901,189.501,161.001,185.0021.601.8640.56478.371,194.90671.1552.7520.59
M&MFIN203.70209.25202.30207.753.751.8467.83139.60209.25128.0032.4525.19
HONAUT36,099.0037,100.0035,800.2536,775.00654.201.810.0622.0947,275.9530,185.35-16.5112.01
CHOLAFIN668.00685.50663.15682.4512.051.8019.96135.20768.00469.2534.7410.21
INDUSINDBK841.00871.80840.00866.4015.351.8026.08223.421,242.00763.20-14.7110.50
TORNTPOWER514.85527.00513.10526.109.251.795.5528.90606.55415.259.3515.98
VOLTAS1,030.001,055.001,027.801,053.0018.301.7714.26149.161,356.90922.551.3411.32
TATASTEEL901.00921.90901.00920.0015.701.7485.34782.531,534.50827.00-27.356.80
BAJAJFINSV12,200.0012,470.0012,093.0512,460.00210.001.714.23522.3319,325.0010,727.20-2.056.41
SAIL71.1573.4571.1573.001.201.67392.58286.23145.9063.60-42.3612.48
ULTRACEMCO5,994.906,095.955,982.656,082.0099.601.665.56336.538,269.005,157.05-16.8314.04
METROPOLIS1,445.501,518.651,442.001,496.3524.501.663.5753.323,579.901,378.05-46.625.06
RECLTD123.50126.30122.95125.702.051.6621.4926.85168.85109.65-16.9713.04
AUBANK550.55569.55545.10566.509.251.6626.69149.35732.98462.50-53.12-7.76
DLF352.95361.40351.80359.005.801.6451.48184.14449.70294.708.3820.27
SBIN488.00498.55488.00497.907.601.55117.24579.84549.00401.2516.3614.54
BHARTIARTL675.00677.00663.10671.858.801.3378.36526.12781.80517.8224.774.83
SBICARD842.90860.20837.00856.0011.201.3313.12112.211,165.00655.70-11.9926.80
DALBHARAT1,494.101,522.951,480.351,510.0019.601.321.4221.452,548.401,212.50-32.2020.47
IDFCFIRSTB34.3035.4534.3035.250.451.29181.3463.3253.7028.95-32.9818.09
COALINDIA194.95199.60194.00198.002.401.2399.14196.27209.00132.7537.0711.96
IOC71.2572.1571.0072.000.851.1975.8554.3394.3367.70-32.04-30.13
IRCTC600.00611.50599.00611.007.001.1621.29128.901,279.26452.57-74.806.40
IDEA8.909.108.858.950.101.131,023.7592.0416.804.55-2.1912.58
BHEL50.4051.6550.3051.000.551.09173.2788.5680.3541.40-20.3121.14
ADANIPORTS736.95751.80734.05747.858.101.0928.64213.71924.65651.9511.0112.77
MANAPPURAM93.4095.0092.4594.151.001.0744.6341.82224.5081.50-49.4413.85
OFSS3,215.003,268.203,200.003,239.9033.651.050.8928.785,145.002,950.00-20.448.39
VEDL237.40240.70229.50239.902.451.03208.55495.89440.75206.00-9.444.10
ABFRL260.85266.80260.00264.102.550.9720.1953.31322.00189.3520.7616.50
ICICIBANK767.80782.00767.15779.507.500.97128.26995.14867.00639.1018.8413.64
PNB31.1531.7531.1031.650.300.96250.0878.6548.2028.05-21.4611.25
SRF2,303.002,340.002,291.052,330.0021.500.933.8890.262,773.351,514.06-70.309.10
NAM-INDIA279.85283.60275.85283.002.600.936.3517.73476.45259.00-30.185.26
INDIACEM174.50177.90173.30177.001.600.9116.0328.26259.95145.45-8.0317.96
ADANIENT2,406.952,459.302,405.002,445.0021.400.888.43205.482,459.301,332.7577.1017.56
DEEPAKNTR1,754.601,779.901,745.001,769.9015.300.874.8585.573,020.001,681.15-9.610.93
EXIDEIND149.10152.00149.10150.601.300.8716.4324.79204.90130.25-17.1214.22
EICHERMOT3,020.003,089.003,015.003,062.0025.500.847.28223.423,089.002,159.5518.6916.73
GRASIM1,418.001,445.951,418.001,440.1511.850.837.62109.291,929.801,276.60-7.619.43
GODREJCP859.00869.00848.50865.956.900.806.6757.371,138.00660.05-8.2714.09
IPCALAB998.051,018.00994.101,005.757.700.773.4334.661,383.10831.05-52.4714.77
BALRAMCHIN365.00372.70365.00369.802.750.7511.4242.26525.90297.607.316.71
BERGEPAINT573.65581.00570.00580.004.250.749.0352.11872.95543.60-30.560.22
AUROPHARMA548.20564.45548.20557.003.600.6512.2368.16978.25503.45-42.299.27
LAURUSLABS505.35515.00505.35508.653.300.6510.8955.58723.75436.80-23.4714.81
L&TFH71.9072.7571.0072.450.450.6365.8547.3295.9558.50-19.997.41
BATAINDIA1,815.001,829.551,806.051,821.9511.350.632.3943.422,262.001,550.0013.3811.85
HDFC2,192.002,223.002,191.252,217.6013.300.6025.87571.953,021.102,026.00-10.643.86
HINDCOPPER91.2593.5091.2093.000.550.5942.3139.17159.4081.20-33.6910.25
HINDUNILVR2,549.952,575.002,522.752,568.0014.500.5714.73376.452,859.301,901.556.6216.95
NTPC149.80151.20149.25150.600.800.5367.98102.07166.35111.9524.059.73
ASHOKLEY145.65147.75144.40146.450.750.5188.13129.12153.5093.2017.3910.20
INDIAMART4,065.004,124.554,040.004,088.0019.650.481.0241.739,710.703,676.00-42.057.22
COLPAL1,551.001,567.351,542.001,560.007.100.461.3621.231,823.401,375.60-11.024.99
RELIANCE2,400.302,447.002,400.302,433.0010.750.4475.871,843.232,856.152,016.2515.92-4.33
PETRONET224.50227.65223.15226.950.950.4222.1449.91243.55190.252.2115.14
MCX1,353.001,367.801,347.851,362.005.600.412.1128.732,135.001,143.00-23.3816.35
GLENMARK381.45387.45380.00383.001.550.419.4036.13690.95348.50-43.898.67
TCS3,030.053,078.953,030.053,076.0012.500.4118.65571.604,043.002,953.00-3.41-1.17
BRITANNIA3,774.953,797.103,742.303,790.0015.050.402.2986.444,153.003,050.009.8512.18
CROMPTON390.95401.60390.00392.751.550.4019.7178.46512.80312.00-15.6019.34
NMDC102.95104.70102.65103.700.400.3981.5184.64186.5099.60-40.69-0.86
CANFINHOME507.40511.65500.40507.501.900.386.8334.51722.00406.65-4.8022.16
LALPATHLAB2,022.002,097.101,996.852,024.857.300.364.4691.414,245.501,805.55-41.331.46
ABCAPITAL95.2596.0093.7595.500.300.3216.7615.96139.2085.60-23.239.33
COROMANDEL1,000.001,007.95987.051,003.503.150.312.9229.241,019.45709.3515.3410.96
PEL1,699.001,712.001,671.001,705.005.150.304.5076.473,014.951,560.10-25.827.36
BEL253.60258.65252.05255.200.750.29101.18259.20260.80162.3537.2012.35
BAJAJ-AUTO3,977.054,036.003,966.003,995.0010.950.275.12205.344,050.003,027.052.8910.48
LICHSGFIN362.30367.85361.50365.300.950.268.9832.76466.00291.75-20.7223.22
ATUL8,402.708,405.008,281.208,399.0020.500.240.1613.3110,969.007,750.00-9.306.90
DELTACORP177.00181.70176.15177.950.400.2328.0750.23339.70162.10-1.191.69
BPCL314.90317.80312.50316.500.700.2225.0579.09503.00293.35-30.276.91
LTTS3,152.003,218.003,136.253,183.006.800.216.26199.335,955.502,924.20-6.344.65
WIPRO403.00407.80401.20405.500.750.1964.49261.13739.85391.00-29.33-2.21
ASTRAL1,762.101,793.001,752.001,779.103.300.191.9234.202,524.951,581.55-13.4910.66
DIVISLAB3,735.003,765.903,730.003,745.006.550.181.6862.975,425.103,365.55-22.105.98
JINDALSTEL351.70356.00347.00352.150.650.1853.63188.64577.80304.20-10.5012.40
TVSMOTOR870.50888.70870.50879.651.450.1712.90113.72888.70495.0046.2720.39
CONCOR670.70681.20669.70672.001.000.1516.54111.76754.40554.002.139.44
CUMMINSIND1,157.001,168.001,138.351,155.001.400.125.9868.831,181.95821.6034.0520.19
HINDALCO364.50371.35363.30367.500.400.11108.69399.94636.00308.95-7.4214.31
TECHM999.951,010.95991.001,009.001.000.1029.86299.691,838.00943.70-7.793.03
JKCEMENT2,245.002,250.002,222.352,247.002.250.101.4933.413,838.002,003.70-29.489.57
BALKRISIND2,280.002,298.452,265.552,293.702.400.101.4633.502,723.801,690.55-2.1810.59
LT1,719.951,734.951,714.001,729.001.350.0813.52233.222,078.551,456.357.4217.48
AMBUJACEM369.30371.50369.30371.000.300.0815.6758.06442.50274.00-4.023.83
DABUR551.65553.40545.10550.350.250.059.8754.26658.95482.25-6.539.89
AARTIIND733.00741.95727.95736.000.400.054.1130.181,168.00668.85-13.676.91
HDFCBANK1,337.001,358.551,337.001,348.200.650.0578.961,065.241,725.001,271.60-8.351.97
MARUTI8,699.958,798.908,667.458,708.703.900.044.78417.739,050.006,536.5521.5413.68
UBL1,644.851,654.451,636.001,645.800.300.021.3021.391,785.801,274.5015.9613.62
APOLLOTYRE209.75213.50208.90211.650.000.0012.8727.28250.00165.25-6.0819.95
UPL679.95687.75677.20685.00-0.05-0.0119.09130.44849.00607.50-17.796.96
CHAMBLFERT303.25305.95300.45303.20-0.15-0.0511.0833.60516.00260.80-0.468.29
POWERGRID209.90211.50209.60210.15-0.10-0.05111.92235.44248.35167.15-9.860.91
TITAN2,232.502,253.002,216.702,236.00-1.45-0.068.67193.972,768.001,662.5033.0713.98
SHREECEM19,980.0020,187.0019,902.3020,044.10-11.60-0.060.1632.5931,469.9517,865.20-28.418.85
INTELLECT671.00678.90662.00670.50-0.45-0.072.1314.26986.65562.65-13.429.79
TATAPOWER226.65229.50226.50227.65-0.15-0.0777.17175.94298.05118.4080.9616.80
INDHOTEL250.30254.35248.25250.75-0.20-0.0825.5364.21268.95129.1766.9416.57
GRANULES307.45312.70305.40307.50-0.25-0.0813.5942.01404.80226.95-18.6131.78
IDFC53.9554.7053.6554.10-0.05-0.0931.6717.1370.2041.650.9325.38
TATACHEM857.80863.90853.00858.00-0.80-0.095.9651.151,158.00729.6510.058.17
HINDPETRO239.85242.00238.35240.65-0.25-0.1019.5647.03354.80206.50-11.5414.40
ASIANPAINT2,983.453,023.002,978.153,013.90-3.95-0.136.38191.833,590.002,560.001.0713.27
MARICO507.80510.20503.60507.30-0.65-0.136.6733.79607.70455.65-3.564.62
BAJFINANCE6,040.006,098.156,002.056,051.35-8.45-0.149.79592.588,050.005,220.000.6010.62
HCLTECH890.00897.50885.00889.05-1.25-0.1446.36412.861,377.75877.35-11.11-7.40
BOSCHLTD16,366.2016,500.0016,256.0016,337.00-29.15-0.180.1931.0919,250.0012,932.457.3522.96
HDFCAMC1,928.001,936.901,915.151,927.00-3.55-0.180.9017.273,365.001,690.00-35.607.81
AMARAJABAT479.40484.00475.05478.55-0.85-0.185.4426.10781.60438.05-33.757.47
DIXON3,824.003,850.003,792.003,802.00-9.55-0.251.1543.976,243.603,180.55-16.6714.31
ZEEL230.00233.65228.60230.20-0.60-0.2645.29104.66378.70166.8011.4810.33
ACC2,170.002,184.902,100.352,168.20-5.80-0.272.0343.962,589.001,900.000.765.23
NATIONALUM73.0074.3072.6073.40-0.20-0.27145.00106.54132.7066.95-17.484.04
JSWSTEEL580.85589.60577.40584.30-1.65-0.2835.86209.89790.00520.05-16.346.17
ITC295.00295.60292.70294.45-0.85-0.2991.88270.09296.95204.3541.7311.49
ALKEM3,250.103,325.003,240.003,240.00-10.10-0.311.0333.814,070.002,828.00-6.053.91
JUBLFOOD559.95564.00551.85558.10-1.85-0.3325.05139.50918.00451.20-81.9012.32
PIIND2,958.052,975.802,910.452,955.00-10.10-0.341.0731.633,534.902,333.55-6.5519.71
SUNTV424.00427.65420.10422.55-1.50-0.354.8320.49612.00402.55-21.58-1.34
ICICIGI1,273.401,276.601,254.001,266.85-4.90-0.394.9462.501,675.001,071.00-14.9612.47
WHIRLPOOL1,683.401,703.001,656.751,681.85-6.55-0.390.8915.022,550.001,365.10-22.6518.67
INFY1,471.551,486.851,470.101,483.80-6.10-0.4134.19505.531,953.901,367.15-3.764.93
HAVELLS1,257.801,276.001,252.401,257.00-5.30-0.429.07114.701,504.451,037.4015.3617.35
ZYDUSLIFE358.60361.80356.50356.70-1.55-0.4310.1036.24381.80319.00--
ICICIPRULI518.05523.00513.00520.80-2.25-0.439.5949.61724.30430.00-16.843.90
DRREDDY4,457.804,498.004,435.154,447.00-19.10-0.433.92175.285,447.003,654.00-17.947.11
TRENT1,207.801,218.251,195.051,202.95-5.60-0.464.9159.131,346.85838.0038.2714.70
TATAMOTORS446.75451.85444.45448.65-2.25-0.50115.53518.13536.70268.4545.2617.23
SBILIFE1,176.401,185.951,155.501,171.15-6.00-0.5111.00128.191,293.251,003.5012.848.85
ABBOTINDIA19,864.0019,979.9519,700.0019,760.00-107.35-0.540.0816.0523,934.4515,514.0013.9310.83
KOTAKBANK1,835.001,852.001,828.051,835.20-10.45-0.5728.95533.022,253.001,626.006.529.29
PIDILITIND2,280.552,303.002,270.002,288.00-14.10-0.611.5635.622,764.701,988.551.238.61
ABB2,570.002,638.702,556.002,570.00-16.55-0.642.1155.002,638.701,618.0547.8017.46
MPHASIS2,158.002,173.302,132.002,145.00-14.00-0.655.92127.263,659.752,070.50-8.44-1.56
PVR1,900.251,924.551,888.251,895.15-12.60-0.663.9975.952,003.801,224.0540.6012.17
LUPIN645.00650.00640.55641.05-4.35-0.677.8750.721,191.55583.00-45.985.64
MOTHERSON126.50127.30125.00125.25-0.85-0.6737.1146.71127.30112.00--
CIPLA958.20974.00955.40960.50-6.85-0.7111.63112.001,083.00850.00-1.393.74
IEX165.90166.20163.40165.35-1.20-0.7266.99110.30318.67128.37-62.07-2.10
SRTRANSFIN1,382.201,399.001,357.351,386.90-10.20-0.739.99138.341,696.401,002.00-0.2121.78
HEROMOTOCO2,815.002,846.852,783.452,796.00-21.95-0.786.61186.152,954.452,146.85-3.1614.00
NAVINFLUOR3,779.903,809.953,722.003,740.00-29.70-0.791.1543.284,329.003,202.50-3.748.41
TORNTPHARM1,510.401,539.001,487.551,494.15-11.90-0.795.1077.131,649.251,242.08-49.68-45.99
TATACONSUM790.90793.35784.20788.00-6.35-0.8011.8493.29889.00650.202.939.93
COFORGE3,435.003,435.003,364.053,411.95-29.70-0.864.85164.666,135.003,218.10-24.921.25
SUNPHARMA880.00891.30873.50874.50-8.30-0.9416.04141.17967.05672.5526.888.59
PAGEIND44,099.9044,370.0043,522.2543,645.70-429.10-0.970.1148.6846,737.7029,950.0032.689.43
IGL374.20382.20368.25370.95-4.20-1.1226.78100.57602.05321.00-32.528.31
MRF80,500.0080,820.9079,191.5579,792.20-950.30-1.180.0867.4587,550.0063,000.00-2.9719.72
GSPL230.50232.60228.10228.70-2.85-1.236.8215.70379.20209.45-30.186.94
SIEMENS2,711.002,749.902,679.502,680.15-34.55-1.274.46121.252,749.901,920.0035.8217.31
SYNGENE616.55626.25609.00616.20-7.95-1.274.7529.23687.55510.05-8.0314.26
MCDOWELL-N829.00834.25817.70820.40-10.75-1.297.8865.141,019.95629.1024.3111.17
NESTLEIND18,599.9018,648.5018,226.4518,380.00-245.40-1.320.4480.3520,609.1516,000.003.548.33
HDFCLIFE541.00544.80535.00535.45-7.30-1.3546.54250.37775.65497.05-21.11-3.20
BIOCON332.30341.65327.65327.95-4.50-1.3537.76126.43414.40305.00-20.283.75
GUJGASLTD455.95461.00449.10450.00-6.15-1.357.1532.50786.00403.55-34.267.19
INDIGO1,787.351,795.801,770.301,776.35-24.80-1.383.9770.592,380.001,511.750.5914.66
GMRINFRA35.2035.2034.5034.75-0.50-1.4279.0027.4549.1527.3514.884.04
FSL106.25106.50104.25104.95-1.75-1.6414.4315.20242.8593.00-53.7711.29
MGL792.00802.00780.10786.00-13.70-1.713.7129.321,206.30665.80-31.5816.01
INDUSTOWER223.00223.65217.50222.05-4.05-1.7963.67140.55332.80181.20-3.356.04
MUTHOOTFIN1,055.001,055.001,029.001,037.00-19.80-1.875.4056.071,721.95960.40-32.744.37
TATACOMM1,014.001,020.00989.00992.00-19.90-1.975.2552.711,591.95856.25-28.4013.92
NBCC32.4532.4530.8031.70-0.65-2.0191.1028.7653.7026.55-39.5015.48
GAIL143.90145.00137.30141.00-3.10-2.1580.15113.66173.50125.20-2.327.51
MFSL850.95850.95828.10829.50-19.20-2.264.8540.601,148.05696.50-22.115.31
ONGC130.50133.20124.45125.95-3.95-3.04337.79438.99194.95108.509.90-6.29

Similar Posts