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
| Symbol | Open | High | Low | Last Traded Price | Change | %Change | Traded Volume(lacs) | Traded Value(crs) | 52 Week High | 52 Week Low | 365 Days % Change | 30 Days % Change |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLBANK | 85.25 | 92.30 | 84.80 | 91.20 | 5.30 | 6.17 | 320.64 | 286.91 | 221.30 | 74.15 | -56.43 | 18.13 |
| FEDERALBNK | 101.50 | 107.50 | 100.60 | 107.25 | 6.05 | 5.98 | 405.61 | 424.31 | 107.65 | 77.50 | 24.71 | 26.47 |
| ESCORTS | 1,646.55 | 1,793.95 | 1,646.55 | 1,755.00 | 87.45 | 5.24 | 27.15 | 474.64 | 1,934.00 | 1,128.00 | 47.15 | 18.21 |
| POLYCAB | 2,159.55 | 2,260.00 | 2,132.00 | 2,245.00 | 91.70 | 4.26 | 21.90 | 485.91 | 2,820.00 | 1,762.00 | 14.90 | 7.92 |
| OBEROIRLTY | 859.55 | 905.10 | 856.95 | 893.05 | 36.00 | 4.20 | 15.04 | 133.27 | 1,051.90 | 643.45 | 25.45 | 20.52 |
| BANKBARODA | 107.60 | 113.00 | 107.05 | 112.50 | 4.50 | 4.17 | 415.77 | 461.38 | 122.70 | 72.50 | 40.36 | 23.42 |
| CANBK | 214.20 | 223.75 | 212.35 | 222.90 | 8.40 | 3.92 | 155.52 | 340.51 | 272.80 | 142.10 | 50.46 | 27.70 |
| NAUKRI | 3,980.00 | 4,144.00 | 3,963.75 | 4,126.00 | 152.70 | 3.84 | 10.43 | 427.35 | 7,465.40 | 3,313.00 | -19.46 | 14.75 |
| RAIN | 147.95 | 154.40 | 145.10 | 152.70 | 4.85 | 3.28 | 32.77 | 49.87 | 272.75 | 128.60 | -36.31 | 12.57 |
| CUB | 153.80 | 159.50 | 153.00 | 158.85 | 4.75 | 3.08 | 21.69 | 33.83 | 183.95 | 109.00 | 0.13 | 28.00 |
| HAL | 1,778.00 | 1,829.45 | 1,775.00 | 1,827.20 | 53.60 | 3.02 | 14.76 | 267.25 | 1,972.55 | 1,053.95 | 68.86 | 5.94 |
| BSOFT | 317.00 | 328.65 | 315.90 | 327.00 | 9.00 | 2.83 | 32.14 | 104.21 | 585.85 | 306.80 | -19.58 | 1.52 |
| GNFC | 637.80 | 657.40 | 635.05 | 655.70 | 17.05 | 2.67 | 22.10 | 144.15 | 912.00 | 314.10 | 80.93 | 20.80 |
| IBULHSGFIN | 95.00 | 99.20 | 94.50 | 98.10 | 2.40 | 2.51 | 137.05 | 133.06 | 297.80 | 89.00 | -63.78 | 4.47 |
| BANDHANBNK | 281.80 | 288.60 | 277.00 | 287.80 | 7.00 | 2.49 | 73.47 | 208.36 | 349.55 | 229.55 | -6.68 | 5.02 |
| PERSISTENT | 3,244.95 | 3,342.00 | 3,196.25 | 3,330.00 | 79.30 | 2.44 | 4.00 | 132.48 | 4,987.50 | 2,785.00 | 18.04 | 5.89 |
| GODREJPROP | 1,341.00 | 1,392.50 | 1,341.00 | 1,385.00 | 32.05 | 2.37 | 6.24 | 85.58 | 2,598.00 | 1,129.55 | -11.72 | 20.34 |
| PFC | 109.70 | 112.60 | 109.70 | 112.30 | 2.60 | 2.37 | 44.41 | 49.26 | 153.75 | 97.10 | -11.64 | 14.24 |
| RAMCOCEM | 655.00 | 672.65 | 648.50 | 672.45 | 15.45 | 2.35 | 4.75 | 31.48 | 1,132.70 | 575.65 | -39.45 | 12.57 |
| MINDTREE | 2,950.00 | 3,047.35 | 2,938.20 | 3,035.00 | 68.70 | 2.32 | 11.80 | 356.76 | 5,060.00 | 2,649.20 | 11.19 | 10.09 |
| LTI | 4,185.00 | 4,334.95 | 4,157.60 | 4,310.80 | 95.05 | 2.25 | 11.10 | 476.32 | 7,588.80 | 3,733.30 | -1.57 | 8.95 |
| AXISBANK | 678.60 | 703.85 | 678.60 | 699.75 | 15.25 | 2.23 | 101.71 | 708.31 | 866.90 | 618.25 | -7.34 | 11.37 |
| BHARATFORG | 654.80 | 669.85 | 652.00 | 669.75 | 14.20 | 2.17 | 12.12 | 80.23 | 847.95 | 595.00 | -17.52 | 7.52 |
| APOLLOHOSP | 3,944.40 | 4,032.95 | 3,923.40 | 4,029.00 | 81.90 | 2.07 | 4.13 | 164.95 | 5,935.40 | 3,361.55 | 3.74 | 5.70 |
| M&M | 1,161.90 | 1,189.50 | 1,161.00 | 1,185.00 | 21.60 | 1.86 | 40.56 | 478.37 | 1,194.90 | 671.15 | 52.75 | 20.59 |
| M&MFIN | 203.70 | 209.25 | 202.30 | 207.75 | 3.75 | 1.84 | 67.83 | 139.60 | 209.25 | 128.00 | 32.45 | 25.19 |
| HONAUT | 36,099.00 | 37,100.00 | 35,800.25 | 36,775.00 | 654.20 | 1.81 | 0.06 | 22.09 | 47,275.95 | 30,185.35 | -16.51 | 12.01 |
| CHOLAFIN | 668.00 | 685.50 | 663.15 | 682.45 | 12.05 | 1.80 | 19.96 | 135.20 | 768.00 | 469.25 | 34.74 | 10.21 |
| INDUSINDBK | 841.00 | 871.80 | 840.00 | 866.40 | 15.35 | 1.80 | 26.08 | 223.42 | 1,242.00 | 763.20 | -14.71 | 10.50 |
| TORNTPOWER | 514.85 | 527.00 | 513.10 | 526.10 | 9.25 | 1.79 | 5.55 | 28.90 | 606.55 | 415.25 | 9.35 | 15.98 |
| VOLTAS | 1,030.00 | 1,055.00 | 1,027.80 | 1,053.00 | 18.30 | 1.77 | 14.26 | 149.16 | 1,356.90 | 922.55 | 1.34 | 11.32 |
| TATASTEEL | 901.00 | 921.90 | 901.00 | 920.00 | 15.70 | 1.74 | 85.34 | 782.53 | 1,534.50 | 827.00 | -27.35 | 6.80 |
| BAJAJFINSV | 12,200.00 | 12,470.00 | 12,093.05 | 12,460.00 | 210.00 | 1.71 | 4.23 | 522.33 | 19,325.00 | 10,727.20 | -2.05 | 6.41 |
| SAIL | 71.15 | 73.45 | 71.15 | 73.00 | 1.20 | 1.67 | 392.58 | 286.23 | 145.90 | 63.60 | -42.36 | 12.48 |
| ULTRACEMCO | 5,994.90 | 6,095.95 | 5,982.65 | 6,082.00 | 99.60 | 1.66 | 5.56 | 336.53 | 8,269.00 | 5,157.05 | -16.83 | 14.04 |
| METROPOLIS | 1,445.50 | 1,518.65 | 1,442.00 | 1,496.35 | 24.50 | 1.66 | 3.57 | 53.32 | 3,579.90 | 1,378.05 | -46.62 | 5.06 |
| RECLTD | 123.50 | 126.30 | 122.95 | 125.70 | 2.05 | 1.66 | 21.49 | 26.85 | 168.85 | 109.65 | -16.97 | 13.04 |
| AUBANK | 550.55 | 569.55 | 545.10 | 566.50 | 9.25 | 1.66 | 26.69 | 149.35 | 732.98 | 462.50 | -53.12 | -7.76 |
| DLF | 352.95 | 361.40 | 351.80 | 359.00 | 5.80 | 1.64 | 51.48 | 184.14 | 449.70 | 294.70 | 8.38 | 20.27 |
| SBIN | 488.00 | 498.55 | 488.00 | 497.90 | 7.60 | 1.55 | 117.24 | 579.84 | 549.00 | 401.25 | 16.36 | 14.54 |
| BHARTIARTL | 675.00 | 677.00 | 663.10 | 671.85 | 8.80 | 1.33 | 78.36 | 526.12 | 781.80 | 517.82 | 24.77 | 4.83 |
| SBICARD | 842.90 | 860.20 | 837.00 | 856.00 | 11.20 | 1.33 | 13.12 | 112.21 | 1,165.00 | 655.70 | -11.99 | 26.80 |
| DALBHARAT | 1,494.10 | 1,522.95 | 1,480.35 | 1,510.00 | 19.60 | 1.32 | 1.42 | 21.45 | 2,548.40 | 1,212.50 | -32.20 | 20.47 |
| IDFCFIRSTB | 34.30 | 35.45 | 34.30 | 35.25 | 0.45 | 1.29 | 181.34 | 63.32 | 53.70 | 28.95 | -32.98 | 18.09 |
| COALINDIA | 194.95 | 199.60 | 194.00 | 198.00 | 2.40 | 1.23 | 99.14 | 196.27 | 209.00 | 132.75 | 37.07 | 11.96 |
| IOC | 71.25 | 72.15 | 71.00 | 72.00 | 0.85 | 1.19 | 75.85 | 54.33 | 94.33 | 67.70 | -32.04 | -30.13 |
| IRCTC | 600.00 | 611.50 | 599.00 | 611.00 | 7.00 | 1.16 | 21.29 | 128.90 | 1,279.26 | 452.57 | -74.80 | 6.40 |
| IDEA | 8.90 | 9.10 | 8.85 | 8.95 | 0.10 | 1.13 | 1,023.75 | 92.04 | 16.80 | 4.55 | -2.19 | 12.58 |
| BHEL | 50.40 | 51.65 | 50.30 | 51.00 | 0.55 | 1.09 | 173.27 | 88.56 | 80.35 | 41.40 | -20.31 | 21.14 |
| ADANIPORTS | 736.95 | 751.80 | 734.05 | 747.85 | 8.10 | 1.09 | 28.64 | 213.71 | 924.65 | 651.95 | 11.01 | 12.77 |
| MANAPPURAM | 93.40 | 95.00 | 92.45 | 94.15 | 1.00 | 1.07 | 44.63 | 41.82 | 224.50 | 81.50 | -49.44 | 13.85 |
| OFSS | 3,215.00 | 3,268.20 | 3,200.00 | 3,239.90 | 33.65 | 1.05 | 0.89 | 28.78 | 5,145.00 | 2,950.00 | -20.44 | 8.39 |
| VEDL | 237.40 | 240.70 | 229.50 | 239.90 | 2.45 | 1.03 | 208.55 | 495.89 | 440.75 | 206.00 | -9.44 | 4.10 |
| ABFRL | 260.85 | 266.80 | 260.00 | 264.10 | 2.55 | 0.97 | 20.19 | 53.31 | 322.00 | 189.35 | 20.76 | 16.50 |
| ICICIBANK | 767.80 | 782.00 | 767.15 | 779.50 | 7.50 | 0.97 | 128.26 | 995.14 | 867.00 | 639.10 | 18.84 | 13.64 |
| PNB | 31.15 | 31.75 | 31.10 | 31.65 | 0.30 | 0.96 | 250.08 | 78.65 | 48.20 | 28.05 | -21.46 | 11.25 |
| SRF | 2,303.00 | 2,340.00 | 2,291.05 | 2,330.00 | 21.50 | 0.93 | 3.88 | 90.26 | 2,773.35 | 1,514.06 | -70.30 | 9.10 |
| NAM-INDIA | 279.85 | 283.60 | 275.85 | 283.00 | 2.60 | 0.93 | 6.35 | 17.73 | 476.45 | 259.00 | -30.18 | 5.26 |
| INDIACEM | 174.50 | 177.90 | 173.30 | 177.00 | 1.60 | 0.91 | 16.03 | 28.26 | 259.95 | 145.45 | -8.03 | 17.96 |
| ADANIENT | 2,406.95 | 2,459.30 | 2,405.00 | 2,445.00 | 21.40 | 0.88 | 8.43 | 205.48 | 2,459.30 | 1,332.75 | 77.10 | 17.56 |
| DEEPAKNTR | 1,754.60 | 1,779.90 | 1,745.00 | 1,769.90 | 15.30 | 0.87 | 4.85 | 85.57 | 3,020.00 | 1,681.15 | -9.61 | 0.93 |
| EXIDEIND | 149.10 | 152.00 | 149.10 | 150.60 | 1.30 | 0.87 | 16.43 | 24.79 | 204.90 | 130.25 | -17.12 | 14.22 |
| EICHERMOT | 3,020.00 | 3,089.00 | 3,015.00 | 3,062.00 | 25.50 | 0.84 | 7.28 | 223.42 | 3,089.00 | 2,159.55 | 18.69 | 16.73 |
| GRASIM | 1,418.00 | 1,445.95 | 1,418.00 | 1,440.15 | 11.85 | 0.83 | 7.62 | 109.29 | 1,929.80 | 1,276.60 | -7.61 | 9.43 |
| GODREJCP | 859.00 | 869.00 | 848.50 | 865.95 | 6.90 | 0.80 | 6.67 | 57.37 | 1,138.00 | 660.05 | -8.27 | 14.09 |
| IPCALAB | 998.05 | 1,018.00 | 994.10 | 1,005.75 | 7.70 | 0.77 | 3.43 | 34.66 | 1,383.10 | 831.05 | -52.47 | 14.77 |
| BALRAMCHIN | 365.00 | 372.70 | 365.00 | 369.80 | 2.75 | 0.75 | 11.42 | 42.26 | 525.90 | 297.60 | 7.31 | 6.71 |
| BERGEPAINT | 573.65 | 581.00 | 570.00 | 580.00 | 4.25 | 0.74 | 9.03 | 52.11 | 872.95 | 543.60 | -30.56 | 0.22 |
| AUROPHARMA | 548.20 | 564.45 | 548.20 | 557.00 | 3.60 | 0.65 | 12.23 | 68.16 | 978.25 | 503.45 | -42.29 | 9.27 |
| LAURUSLABS | 505.35 | 515.00 | 505.35 | 508.65 | 3.30 | 0.65 | 10.89 | 55.58 | 723.75 | 436.80 | -23.47 | 14.81 |
| L&TFH | 71.90 | 72.75 | 71.00 | 72.45 | 0.45 | 0.63 | 65.85 | 47.32 | 95.95 | 58.50 | -19.99 | 7.41 |
| BATAINDIA | 1,815.00 | 1,829.55 | 1,806.05 | 1,821.95 | 11.35 | 0.63 | 2.39 | 43.42 | 2,262.00 | 1,550.00 | 13.38 | 11.85 |
| HDFC | 2,192.00 | 2,223.00 | 2,191.25 | 2,217.60 | 13.30 | 0.60 | 25.87 | 571.95 | 3,021.10 | 2,026.00 | -10.64 | 3.86 |
| HINDCOPPER | 91.25 | 93.50 | 91.20 | 93.00 | 0.55 | 0.59 | 42.31 | 39.17 | 159.40 | 81.20 | -33.69 | 10.25 |
| HINDUNILVR | 2,549.95 | 2,575.00 | 2,522.75 | 2,568.00 | 14.50 | 0.57 | 14.73 | 376.45 | 2,859.30 | 1,901.55 | 6.62 | 16.95 |
| NTPC | 149.80 | 151.20 | 149.25 | 150.60 | 0.80 | 0.53 | 67.98 | 102.07 | 166.35 | 111.95 | 24.05 | 9.73 |
| ASHOKLEY | 145.65 | 147.75 | 144.40 | 146.45 | 0.75 | 0.51 | 88.13 | 129.12 | 153.50 | 93.20 | 17.39 | 10.20 |
| INDIAMART | 4,065.00 | 4,124.55 | 4,040.00 | 4,088.00 | 19.65 | 0.48 | 1.02 | 41.73 | 9,710.70 | 3,676.00 | -42.05 | 7.22 |
| COLPAL | 1,551.00 | 1,567.35 | 1,542.00 | 1,560.00 | 7.10 | 0.46 | 1.36 | 21.23 | 1,823.40 | 1,375.60 | -11.02 | 4.99 |
| RELIANCE | 2,400.30 | 2,447.00 | 2,400.30 | 2,433.00 | 10.75 | 0.44 | 75.87 | 1,843.23 | 2,856.15 | 2,016.25 | 15.92 | -4.33 |
| PETRONET | 224.50 | 227.65 | 223.15 | 226.95 | 0.95 | 0.42 | 22.14 | 49.91 | 243.55 | 190.25 | 2.21 | 15.14 |
| MCX | 1,353.00 | 1,367.80 | 1,347.85 | 1,362.00 | 5.60 | 0.41 | 2.11 | 28.73 | 2,135.00 | 1,143.00 | -23.38 | 16.35 |
| GLENMARK | 381.45 | 387.45 | 380.00 | 383.00 | 1.55 | 0.41 | 9.40 | 36.13 | 690.95 | 348.50 | -43.89 | 8.67 |
| TCS | 3,030.05 | 3,078.95 | 3,030.05 | 3,076.00 | 12.50 | 0.41 | 18.65 | 571.60 | 4,043.00 | 2,953.00 | -3.41 | -1.17 |
| BRITANNIA | 3,774.95 | 3,797.10 | 3,742.30 | 3,790.00 | 15.05 | 0.40 | 2.29 | 86.44 | 4,153.00 | 3,050.00 | 9.85 | 12.18 |
| CROMPTON | 390.95 | 401.60 | 390.00 | 392.75 | 1.55 | 0.40 | 19.71 | 78.46 | 512.80 | 312.00 | -15.60 | 19.34 |
| NMDC | 102.95 | 104.70 | 102.65 | 103.70 | 0.40 | 0.39 | 81.51 | 84.64 | 186.50 | 99.60 | -40.69 | -0.86 |
| CANFINHOME | 507.40 | 511.65 | 500.40 | 507.50 | 1.90 | 0.38 | 6.83 | 34.51 | 722.00 | 406.65 | -4.80 | 22.16 |
| LALPATHLAB | 2,022.00 | 2,097.10 | 1,996.85 | 2,024.85 | 7.30 | 0.36 | 4.46 | 91.41 | 4,245.50 | 1,805.55 | -41.33 | 1.46 |
| ABCAPITAL | 95.25 | 96.00 | 93.75 | 95.50 | 0.30 | 0.32 | 16.76 | 15.96 | 139.20 | 85.60 | -23.23 | 9.33 |
| COROMANDEL | 1,000.00 | 1,007.95 | 987.05 | 1,003.50 | 3.15 | 0.31 | 2.92 | 29.24 | 1,019.45 | 709.35 | 15.34 | 10.96 |
| PEL | 1,699.00 | 1,712.00 | 1,671.00 | 1,705.00 | 5.15 | 0.30 | 4.50 | 76.47 | 3,014.95 | 1,560.10 | -25.82 | 7.36 |
| BEL | 253.60 | 258.65 | 252.05 | 255.20 | 0.75 | 0.29 | 101.18 | 259.20 | 260.80 | 162.35 | 37.20 | 12.35 |
| BAJAJ-AUTO | 3,977.05 | 4,036.00 | 3,966.00 | 3,995.00 | 10.95 | 0.27 | 5.12 | 205.34 | 4,050.00 | 3,027.05 | 2.89 | 10.48 |
| LICHSGFIN | 362.30 | 367.85 | 361.50 | 365.30 | 0.95 | 0.26 | 8.98 | 32.76 | 466.00 | 291.75 | -20.72 | 23.22 |
| ATUL | 8,402.70 | 8,405.00 | 8,281.20 | 8,399.00 | 20.50 | 0.24 | 0.16 | 13.31 | 10,969.00 | 7,750.00 | -9.30 | 6.90 |
| DELTACORP | 177.00 | 181.70 | 176.15 | 177.95 | 0.40 | 0.23 | 28.07 | 50.23 | 339.70 | 162.10 | -1.19 | 1.69 |
| BPCL | 314.90 | 317.80 | 312.50 | 316.50 | 0.70 | 0.22 | 25.05 | 79.09 | 503.00 | 293.35 | -30.27 | 6.91 |
| LTTS | 3,152.00 | 3,218.00 | 3,136.25 | 3,183.00 | 6.80 | 0.21 | 6.26 | 199.33 | 5,955.50 | 2,924.20 | -6.34 | 4.65 |
| WIPRO | 403.00 | 407.80 | 401.20 | 405.50 | 0.75 | 0.19 | 64.49 | 261.13 | 739.85 | 391.00 | -29.33 | -2.21 |
| ASTRAL | 1,762.10 | 1,793.00 | 1,752.00 | 1,779.10 | 3.30 | 0.19 | 1.92 | 34.20 | 2,524.95 | 1,581.55 | -13.49 | 10.66 |
| DIVISLAB | 3,735.00 | 3,765.90 | 3,730.00 | 3,745.00 | 6.55 | 0.18 | 1.68 | 62.97 | 5,425.10 | 3,365.55 | -22.10 | 5.98 |
| JINDALSTEL | 351.70 | 356.00 | 347.00 | 352.15 | 0.65 | 0.18 | 53.63 | 188.64 | 577.80 | 304.20 | -10.50 | 12.40 |
| TVSMOTOR | 870.50 | 888.70 | 870.50 | 879.65 | 1.45 | 0.17 | 12.90 | 113.72 | 888.70 | 495.00 | 46.27 | 20.39 |
| CONCOR | 670.70 | 681.20 | 669.70 | 672.00 | 1.00 | 0.15 | 16.54 | 111.76 | 754.40 | 554.00 | 2.13 | 9.44 |
| CUMMINSIND | 1,157.00 | 1,168.00 | 1,138.35 | 1,155.00 | 1.40 | 0.12 | 5.98 | 68.83 | 1,181.95 | 821.60 | 34.05 | 20.19 |
| HINDALCO | 364.50 | 371.35 | 363.30 | 367.50 | 0.40 | 0.11 | 108.69 | 399.94 | 636.00 | 308.95 | -7.42 | 14.31 |
| TECHM | 999.95 | 1,010.95 | 991.00 | 1,009.00 | 1.00 | 0.10 | 29.86 | 299.69 | 1,838.00 | 943.70 | -7.79 | 3.03 |
| JKCEMENT | 2,245.00 | 2,250.00 | 2,222.35 | 2,247.00 | 2.25 | 0.10 | 1.49 | 33.41 | 3,838.00 | 2,003.70 | -29.48 | 9.57 |
| BALKRISIND | 2,280.00 | 2,298.45 | 2,265.55 | 2,293.70 | 2.40 | 0.10 | 1.46 | 33.50 | 2,723.80 | 1,690.55 | -2.18 | 10.59 |
| LT | 1,719.95 | 1,734.95 | 1,714.00 | 1,729.00 | 1.35 | 0.08 | 13.52 | 233.22 | 2,078.55 | 1,456.35 | 7.42 | 17.48 |
| AMBUJACEM | 369.30 | 371.50 | 369.30 | 371.00 | 0.30 | 0.08 | 15.67 | 58.06 | 442.50 | 274.00 | -4.02 | 3.83 |
| DABUR | 551.65 | 553.40 | 545.10 | 550.35 | 0.25 | 0.05 | 9.87 | 54.26 | 658.95 | 482.25 | -6.53 | 9.89 |
| AARTIIND | 733.00 | 741.95 | 727.95 | 736.00 | 0.40 | 0.05 | 4.11 | 30.18 | 1,168.00 | 668.85 | -13.67 | 6.91 |
| HDFCBANK | 1,337.00 | 1,358.55 | 1,337.00 | 1,348.20 | 0.65 | 0.05 | 78.96 | 1,065.24 | 1,725.00 | 1,271.60 | -8.35 | 1.97 |
| MARUTI | 8,699.95 | 8,798.90 | 8,667.45 | 8,708.70 | 3.90 | 0.04 | 4.78 | 417.73 | 9,050.00 | 6,536.55 | 21.54 | 13.68 |
| UBL | 1,644.85 | 1,654.45 | 1,636.00 | 1,645.80 | 0.30 | 0.02 | 1.30 | 21.39 | 1,785.80 | 1,274.50 | 15.96 | 13.62 |
| APOLLOTYRE | 209.75 | 213.50 | 208.90 | 211.65 | 0.00 | 0.00 | 12.87 | 27.28 | 250.00 | 165.25 | -6.08 | 19.95 |
| UPL | 679.95 | 687.75 | 677.20 | 685.00 | -0.05 | -0.01 | 19.09 | 130.44 | 849.00 | 607.50 | -17.79 | 6.96 |
| CHAMBLFERT | 303.25 | 305.95 | 300.45 | 303.20 | -0.15 | -0.05 | 11.08 | 33.60 | 516.00 | 260.80 | -0.46 | 8.29 |
| POWERGRID | 209.90 | 211.50 | 209.60 | 210.15 | -0.10 | -0.05 | 111.92 | 235.44 | 248.35 | 167.15 | -9.86 | 0.91 |
| TITAN | 2,232.50 | 2,253.00 | 2,216.70 | 2,236.00 | -1.45 | -0.06 | 8.67 | 193.97 | 2,768.00 | 1,662.50 | 33.07 | 13.98 |
| SHREECEM | 19,980.00 | 20,187.00 | 19,902.30 | 20,044.10 | -11.60 | -0.06 | 0.16 | 32.59 | 31,469.95 | 17,865.20 | -28.41 | 8.85 |
| INTELLECT | 671.00 | 678.90 | 662.00 | 670.50 | -0.45 | -0.07 | 2.13 | 14.26 | 986.65 | 562.65 | -13.42 | 9.79 |
| TATAPOWER | 226.65 | 229.50 | 226.50 | 227.65 | -0.15 | -0.07 | 77.17 | 175.94 | 298.05 | 118.40 | 80.96 | 16.80 |
| INDHOTEL | 250.30 | 254.35 | 248.25 | 250.75 | -0.20 | -0.08 | 25.53 | 64.21 | 268.95 | 129.17 | 66.94 | 16.57 |
| GRANULES | 307.45 | 312.70 | 305.40 | 307.50 | -0.25 | -0.08 | 13.59 | 42.01 | 404.80 | 226.95 | -18.61 | 31.78 |
| IDFC | 53.95 | 54.70 | 53.65 | 54.10 | -0.05 | -0.09 | 31.67 | 17.13 | 70.20 | 41.65 | 0.93 | 25.38 |
| TATACHEM | 857.80 | 863.90 | 853.00 | 858.00 | -0.80 | -0.09 | 5.96 | 51.15 | 1,158.00 | 729.65 | 10.05 | 8.17 |
| HINDPETRO | 239.85 | 242.00 | 238.35 | 240.65 | -0.25 | -0.10 | 19.56 | 47.03 | 354.80 | 206.50 | -11.54 | 14.40 |
| ASIANPAINT | 2,983.45 | 3,023.00 | 2,978.15 | 3,013.90 | -3.95 | -0.13 | 6.38 | 191.83 | 3,590.00 | 2,560.00 | 1.07 | 13.27 |
| MARICO | 507.80 | 510.20 | 503.60 | 507.30 | -0.65 | -0.13 | 6.67 | 33.79 | 607.70 | 455.65 | -3.56 | 4.62 |
| BAJFINANCE | 6,040.00 | 6,098.15 | 6,002.05 | 6,051.35 | -8.45 | -0.14 | 9.79 | 592.58 | 8,050.00 | 5,220.00 | 0.60 | 10.62 |
| HCLTECH | 890.00 | 897.50 | 885.00 | 889.05 | -1.25 | -0.14 | 46.36 | 412.86 | 1,377.75 | 877.35 | -11.11 | -7.40 |
| BOSCHLTD | 16,366.20 | 16,500.00 | 16,256.00 | 16,337.00 | -29.15 | -0.18 | 0.19 | 31.09 | 19,250.00 | 12,932.45 | 7.35 | 22.96 |
| HDFCAMC | 1,928.00 | 1,936.90 | 1,915.15 | 1,927.00 | -3.55 | -0.18 | 0.90 | 17.27 | 3,365.00 | 1,690.00 | -35.60 | 7.81 |
| AMARAJABAT | 479.40 | 484.00 | 475.05 | 478.55 | -0.85 | -0.18 | 5.44 | 26.10 | 781.60 | 438.05 | -33.75 | 7.47 |
| DIXON | 3,824.00 | 3,850.00 | 3,792.00 | 3,802.00 | -9.55 | -0.25 | 1.15 | 43.97 | 6,243.60 | 3,180.55 | -16.67 | 14.31 |
| ZEEL | 230.00 | 233.65 | 228.60 | 230.20 | -0.60 | -0.26 | 45.29 | 104.66 | 378.70 | 166.80 | 11.48 | 10.33 |
| ACC | 2,170.00 | 2,184.90 | 2,100.35 | 2,168.20 | -5.80 | -0.27 | 2.03 | 43.96 | 2,589.00 | 1,900.00 | 0.76 | 5.23 |
| NATIONALUM | 73.00 | 74.30 | 72.60 | 73.40 | -0.20 | -0.27 | 145.00 | 106.54 | 132.70 | 66.95 | -17.48 | 4.04 |
| JSWSTEEL | 580.85 | 589.60 | 577.40 | 584.30 | -1.65 | -0.28 | 35.86 | 209.89 | 790.00 | 520.05 | -16.34 | 6.17 |
| ITC | 295.00 | 295.60 | 292.70 | 294.45 | -0.85 | -0.29 | 91.88 | 270.09 | 296.95 | 204.35 | 41.73 | 11.49 |
| ALKEM | 3,250.10 | 3,325.00 | 3,240.00 | 3,240.00 | -10.10 | -0.31 | 1.03 | 33.81 | 4,070.00 | 2,828.00 | -6.05 | 3.91 |
| JUBLFOOD | 559.95 | 564.00 | 551.85 | 558.10 | -1.85 | -0.33 | 25.05 | 139.50 | 918.00 | 451.20 | -81.90 | 12.32 |
| PIIND | 2,958.05 | 2,975.80 | 2,910.45 | 2,955.00 | -10.10 | -0.34 | 1.07 | 31.63 | 3,534.90 | 2,333.55 | -6.55 | 19.71 |
| SUNTV | 424.00 | 427.65 | 420.10 | 422.55 | -1.50 | -0.35 | 4.83 | 20.49 | 612.00 | 402.55 | -21.58 | -1.34 |
| ICICIGI | 1,273.40 | 1,276.60 | 1,254.00 | 1,266.85 | -4.90 | -0.39 | 4.94 | 62.50 | 1,675.00 | 1,071.00 | -14.96 | 12.47 |
| WHIRLPOOL | 1,683.40 | 1,703.00 | 1,656.75 | 1,681.85 | -6.55 | -0.39 | 0.89 | 15.02 | 2,550.00 | 1,365.10 | -22.65 | 18.67 |
| INFY | 1,471.55 | 1,486.85 | 1,470.10 | 1,483.80 | -6.10 | -0.41 | 34.19 | 505.53 | 1,953.90 | 1,367.15 | -3.76 | 4.93 |
| HAVELLS | 1,257.80 | 1,276.00 | 1,252.40 | 1,257.00 | -5.30 | -0.42 | 9.07 | 114.70 | 1,504.45 | 1,037.40 | 15.36 | 17.35 |
| ZYDUSLIFE | 358.60 | 361.80 | 356.50 | 356.70 | -1.55 | -0.43 | 10.10 | 36.24 | 381.80 | 319.00 | - | - |
| ICICIPRULI | 518.05 | 523.00 | 513.00 | 520.80 | -2.25 | -0.43 | 9.59 | 49.61 | 724.30 | 430.00 | -16.84 | 3.90 |
| DRREDDY | 4,457.80 | 4,498.00 | 4,435.15 | 4,447.00 | -19.10 | -0.43 | 3.92 | 175.28 | 5,447.00 | 3,654.00 | -17.94 | 7.11 |
| TRENT | 1,207.80 | 1,218.25 | 1,195.05 | 1,202.95 | -5.60 | -0.46 | 4.91 | 59.13 | 1,346.85 | 838.00 | 38.27 | 14.70 |
| TATAMOTORS | 446.75 | 451.85 | 444.45 | 448.65 | -2.25 | -0.50 | 115.53 | 518.13 | 536.70 | 268.45 | 45.26 | 17.23 |
| SBILIFE | 1,176.40 | 1,185.95 | 1,155.50 | 1,171.15 | -6.00 | -0.51 | 11.00 | 128.19 | 1,293.25 | 1,003.50 | 12.84 | 8.85 |
| ABBOTINDIA | 19,864.00 | 19,979.95 | 19,700.00 | 19,760.00 | -107.35 | -0.54 | 0.08 | 16.05 | 23,934.45 | 15,514.00 | 13.93 | 10.83 |
| KOTAKBANK | 1,835.00 | 1,852.00 | 1,828.05 | 1,835.20 | -10.45 | -0.57 | 28.95 | 533.02 | 2,253.00 | 1,626.00 | 6.52 | 9.29 |
| PIDILITIND | 2,280.55 | 2,303.00 | 2,270.00 | 2,288.00 | -14.10 | -0.61 | 1.56 | 35.62 | 2,764.70 | 1,988.55 | 1.23 | 8.61 |
| ABB | 2,570.00 | 2,638.70 | 2,556.00 | 2,570.00 | -16.55 | -0.64 | 2.11 | 55.00 | 2,638.70 | 1,618.05 | 47.80 | 17.46 |
| MPHASIS | 2,158.00 | 2,173.30 | 2,132.00 | 2,145.00 | -14.00 | -0.65 | 5.92 | 127.26 | 3,659.75 | 2,070.50 | -8.44 | -1.56 |
| PVR | 1,900.25 | 1,924.55 | 1,888.25 | 1,895.15 | -12.60 | -0.66 | 3.99 | 75.95 | 2,003.80 | 1,224.05 | 40.60 | 12.17 |
| LUPIN | 645.00 | 650.00 | 640.55 | 641.05 | -4.35 | -0.67 | 7.87 | 50.72 | 1,191.55 | 583.00 | -45.98 | 5.64 |
| MOTHERSON | 126.50 | 127.30 | 125.00 | 125.25 | -0.85 | -0.67 | 37.11 | 46.71 | 127.30 | 112.00 | - | - |
| CIPLA | 958.20 | 974.00 | 955.40 | 960.50 | -6.85 | -0.71 | 11.63 | 112.00 | 1,083.00 | 850.00 | -1.39 | 3.74 |
| IEX | 165.90 | 166.20 | 163.40 | 165.35 | -1.20 | -0.72 | 66.99 | 110.30 | 318.67 | 128.37 | -62.07 | -2.10 |
| SRTRANSFIN | 1,382.20 | 1,399.00 | 1,357.35 | 1,386.90 | -10.20 | -0.73 | 9.99 | 138.34 | 1,696.40 | 1,002.00 | -0.21 | 21.78 |
| HEROMOTOCO | 2,815.00 | 2,846.85 | 2,783.45 | 2,796.00 | -21.95 | -0.78 | 6.61 | 186.15 | 2,954.45 | 2,146.85 | -3.16 | 14.00 |
| NAVINFLUOR | 3,779.90 | 3,809.95 | 3,722.00 | 3,740.00 | -29.70 | -0.79 | 1.15 | 43.28 | 4,329.00 | 3,202.50 | -3.74 | 8.41 |
| TORNTPHARM | 1,510.40 | 1,539.00 | 1,487.55 | 1,494.15 | -11.90 | -0.79 | 5.10 | 77.13 | 1,649.25 | 1,242.08 | -49.68 | -45.99 |
| TATACONSUM | 790.90 | 793.35 | 784.20 | 788.00 | -6.35 | -0.80 | 11.84 | 93.29 | 889.00 | 650.20 | 2.93 | 9.93 |
| COFORGE | 3,435.00 | 3,435.00 | 3,364.05 | 3,411.95 | -29.70 | -0.86 | 4.85 | 164.66 | 6,135.00 | 3,218.10 | -24.92 | 1.25 |
| SUNPHARMA | 880.00 | 891.30 | 873.50 | 874.50 | -8.30 | -0.94 | 16.04 | 141.17 | 967.05 | 672.55 | 26.88 | 8.59 |
| PAGEIND | 44,099.90 | 44,370.00 | 43,522.25 | 43,645.70 | -429.10 | -0.97 | 0.11 | 48.68 | 46,737.70 | 29,950.00 | 32.68 | 9.43 |
| IGL | 374.20 | 382.20 | 368.25 | 370.95 | -4.20 | -1.12 | 26.78 | 100.57 | 602.05 | 321.00 | -32.52 | 8.31 |
| MRF | 80,500.00 | 80,820.90 | 79,191.55 | 79,792.20 | -950.30 | -1.18 | 0.08 | 67.45 | 87,550.00 | 63,000.00 | -2.97 | 19.72 |
| GSPL | 230.50 | 232.60 | 228.10 | 228.70 | -2.85 | -1.23 | 6.82 | 15.70 | 379.20 | 209.45 | -30.18 | 6.94 |
| SIEMENS | 2,711.00 | 2,749.90 | 2,679.50 | 2,680.15 | -34.55 | -1.27 | 4.46 | 121.25 | 2,749.90 | 1,920.00 | 35.82 | 17.31 |
| SYNGENE | 616.55 | 626.25 | 609.00 | 616.20 | -7.95 | -1.27 | 4.75 | 29.23 | 687.55 | 510.05 | -8.03 | 14.26 |
| MCDOWELL-N | 829.00 | 834.25 | 817.70 | 820.40 | -10.75 | -1.29 | 7.88 | 65.14 | 1,019.95 | 629.10 | 24.31 | 11.17 |
| NESTLEIND | 18,599.90 | 18,648.50 | 18,226.45 | 18,380.00 | -245.40 | -1.32 | 0.44 | 80.35 | 20,609.15 | 16,000.00 | 3.54 | 8.33 |
| HDFCLIFE | 541.00 | 544.80 | 535.00 | 535.45 | -7.30 | -1.35 | 46.54 | 250.37 | 775.65 | 497.05 | -21.11 | -3.20 |
| BIOCON | 332.30 | 341.65 | 327.65 | 327.95 | -4.50 | -1.35 | 37.76 | 126.43 | 414.40 | 305.00 | -20.28 | 3.75 |
| GUJGASLTD | 455.95 | 461.00 | 449.10 | 450.00 | -6.15 | -1.35 | 7.15 | 32.50 | 786.00 | 403.55 | -34.26 | 7.19 |
| INDIGO | 1,787.35 | 1,795.80 | 1,770.30 | 1,776.35 | -24.80 | -1.38 | 3.97 | 70.59 | 2,380.00 | 1,511.75 | 0.59 | 14.66 |
| GMRINFRA | 35.20 | 35.20 | 34.50 | 34.75 | -0.50 | -1.42 | 79.00 | 27.45 | 49.15 | 27.35 | 14.88 | 4.04 |
| FSL | 106.25 | 106.50 | 104.25 | 104.95 | -1.75 | -1.64 | 14.43 | 15.20 | 242.85 | 93.00 | -53.77 | 11.29 |
| MGL | 792.00 | 802.00 | 780.10 | 786.00 | -13.70 | -1.71 | 3.71 | 29.32 | 1,206.30 | 665.80 | -31.58 | 16.01 |
| INDUSTOWER | 223.00 | 223.65 | 217.50 | 222.05 | -4.05 | -1.79 | 63.67 | 140.55 | 332.80 | 181.20 | -3.35 | 6.04 |
| MUTHOOTFIN | 1,055.00 | 1,055.00 | 1,029.00 | 1,037.00 | -19.80 | -1.87 | 5.40 | 56.07 | 1,721.95 | 960.40 | -32.74 | 4.37 |
| TATACOMM | 1,014.00 | 1,020.00 | 989.00 | 992.00 | -19.90 | -1.97 | 5.25 | 52.71 | 1,591.95 | 856.25 | -28.40 | 13.92 |
| NBCC | 32.45 | 32.45 | 30.80 | 31.70 | -0.65 | -2.01 | 91.10 | 28.76 | 53.70 | 26.55 | -39.50 | 15.48 |
| GAIL | 143.90 | 145.00 | 137.30 | 141.00 | -3.10 | -2.15 | 80.15 | 113.66 | 173.50 | 125.20 | -2.32 | 7.51 |
| MFSL | 850.95 | 850.95 | 828.10 | 829.50 | -19.20 | -2.26 | 4.85 | 40.60 | 1,148.05 | 696.50 | -22.11 | 5.31 |
| ONGC | 130.50 | 133.20 | 124.45 | 125.95 | -3.95 | -3.04 | 337.79 | 438.99 | 194.95 | 108.50 | 9.90 | -6.29 |
