Symbol Open High Low Last TradedChange %Change Traded VolTraded Val52 Week H

NIFTY 50 17,202.90 17,344.60 17,175.75 17,287.05 311.7 1.84 4,487.72 35,367.06 18,604.45
HDFC 2,346.00 2,423.80 2,346.00 2,415.00 122.9 5.36 66.64 1,597.86 3,021.10
TITAN 2,600.10 2,721.65 2,600.10 2,706.00 118.7 4.59 33.36 897.68 2,721.65
JSWSTEEL 662 692.95 660.35 684 28.75 4.39 99.92 682.02 776.5
SBILIFE 1,096.00 1,140.00 1,088.10 1,124.00 38.25 3.52 18.67 209.14 1,293.25
RELIANCE 2,432.75 2,497.40 2,415.10 2,487.50 84.15 3.5 98.86 2,428.73 2,751.35
KOTAKBAN 1,790.00 1,827.60 1,782.55 1,819.00 58.5 3.32 33.59 609.58 2,253.00
EICHERMO 2,378.90 2,463.00 2,375.30 2,436.00 78.1 3.31 12.3 299.19 2,994.00
TATACONS 758 774.45 754.25 772 24.15 3.23 30.99 238.18 889
ASIANPAIN 3,113.50 3,163.30 3,076.50 3,131.10 89.1 2.93 28.68 899.39 3,590.00
SUNPHAR 892.2 915 892.2 914.95 25.75 2.9 54.84 496.25 915
TATASTEEL 1,275.00 1,317.80 1,271.10 1,300.05 34.8 2.75 106.24 1,378.75 1,534.50
NESTLEIND17,785.95 18,374.85 17,785.95 18,300.00 476.6 2.67 1.01 182.71 20,609.15
MARUTI 7,574.00 7,741.95 7,530.00 7,686.00 200.2 2.67 11.33 868.76 9,050.00
DIVISLAB 4,439.95 4,519.90 4,431.35 4,512.95 110.7 2.51 4.38 196.57 5,425.10
M&M 785 799.9 777 792.4 18.75 2.42 37.88 299.22 979
DRREDDY 3,965.10 4,050.00 3,946.20 4,037.70 93.9 2.38 7.73 310.36 5,614.60
HDFCLIFE 523 532.9 520.5 529.1 11.8 2.28 113.04 594.93 775.65
SHREECEM23,801.00 24,385.00 23,701.40 24,130.00 534.55 2.27 0.65 157.37 32,048.00
HEROMOT 2,383.00 2,429.25 2,375.00 2,422.00 52.5 2.22 7.82 188.32 3,300.00
BAJFINANC 6,947.70 7,056.90 6,930.10 6,992.00 151.4 2.21 16.71 1,169.32 8,050.00
TATAMOTO 432 435.7 429.55 434.3 9.4 2.21 267.05 1,156.60 536.7
BPCL 359.6 366.2 357.85 363.65 7.35 2.06 114.14 414.07 503
HDFCBANK 1,472.00 1,489.80 1,470.55 1,477.95 29.8 2.06 74.12 1,098.60 1,725.00
ADANIPOR 730.5 743.8 729.55 738.5 14.7 2.03 49.57 366.24 901
BAJAJ-AUT 3,580.00 3,664.85 3,575.65 3,642.00 72.2 2.02 4.29 156.36 4,347.00
LT 1,781.15 1,804.60 1,768.45 1,791.00 34.8 1.98 33.83 605.39 2,078.55
AXISBANK 737 746.75 736.45 737.5 13.65 1.89 136.57 1,012.41 866.9
SBIN 499 503.5 498.3 501 8.25 1.67 233.86 1,150.34 549
BHARTIART 720 727.95 715 723.85 11.85 1.66 81.69 590.97 781.8
ICICIBANK 717.8 725 716.2 719.45 11.45 1.62 183.3 1,320.67 867
BAJAJFINS 16,399.00 16,589.00 16,255.00 16,344.00 219.15 1.36 4.02 660.59 19,325.00
UPL 759 764.5 754.55 762.5 10.05 1.34 22.97 174.58 864.7
POWERGRI 212 212.75 207.75 212.15 2.8 1.34 213.48 448.77 223.4
ONGC 166.6 171.5 164.6 169.5 2.2 1.32 663.15 1,119.99 194.95
HINDUNILV 2,098.10 2,116.70 2,082.35 2,098.00 25.85 1.25 29.96 628.72 2,859.30
BRITANNIA 3,322.00 3,362.00 3,300.55 3,354.80 41.15 1.24 4.36 145.44 4,153.00
GRASIM 1,620.00 1,656.75 1,612.00 1,623.25 19.2 1.2 27.28 444.76 1,929.80
ULTRACEM 6,380.35 6,469.50 6,340.00 6,378.00 72.1 1.14 9.8 629.15 8,269.00
ITC 245.25 245.4 242.7 244.55 1.95 0.8 342.24 836.09 265.3
WIPRO 605 611 599 602.95 4.7 0.79 84.41 510.66 739.85
HINDALCO 575.05 584.4 573.85 576 3.3 0.58 115.81 670.16 623
TCS 3,696.60 3,710.00 3,660.30 3,674.95 19.05 0.52 36 1,327.05 4,043.00
TECHM 1,505.00 1,509.95 1,487.00 1,496.50 6.6 0.44 23.46 351.51 1,838.00
INDUSINDB 943.95 949.5 929.55 931.65 3 0.32 44.92 422.87 1,242.00
NTPC 133.5 134.3 131.9 133 0.25 0.19 139.95 186.05 152.1
COALINDIA 179 180 175.5 177.15 0.25 0.14 200.53 355.36 203.8
HCLTECH 1,215.00 1,215.00 1,190.80 1,194.50 -5 -0.42 69.88 836.83 1,377.75
IOC 122.4 122.9 120.1 121.35 -0.6 -0.49 278 336.63 141.5
CIPLA 1,056.00 1,066.40 1,045.70 1,046.70 -9.1 -0.86 37.13 390.55 1,083.00
INFY 1,923.30 1,923.30 1,833.05 1,869.60 -19.8 -1.05 177.31 3,315.32 1,953.90
52 Week L 365 Days %30 Days % Change
14,151.40 17.43 -0.38
2,046.00 -4 3.19
1,400.05 83.76 8.42
410 61.89 6.77
861 26.44 0.36
1,876.70 21.03 2.88
1,626.00 -2.64 0.33
2,159.55 -7.97 -10.57
577.05 27.95 9.97
2,355.35 29.23 -4.09
562.1 56.47 4.35
681.25 84.56 7.64
16,070.00 11.21 0.62
6,400.00 8.8 -10.86
3,153.30 33.59 4.33
671.15 -5.32 -7.28
3,654.00 -7.3 -5.61
497.05 -23.3 -7.76
21,650.00 -10.1 -3.13
2,146.85 -24.09 -12.84
4,362.00 30.45 -2.1
268.45 42.02 -13.83
331.1 -15.83 -1.42
1,292.00 -1.16 -2.63
638.1 7.3 2.48
3,027.05 2.03 1.47
1,306.00 24.58 -4.53
626.65 1.32 -7.46
321.3 36.09 -4.54
494.6 38.43 1.73
531.15 22.04 -7.29
8,960.05 71.59 -0.19
581 25.16 2.39
148.88 -3.77 4.28
97.45 55.01 3.26
1,901.55 -5.76 -8.39
3,050.00 -3.26 -3.54
1,262.00 18.74 -5.19
5,629.20 -2.18 -12.51
199.1 16.12 9.66
397.75 43.68 7.03
305.4 76.47 7.9
2,987.05 18.05 -3.74
937 46.71 3.95
811 -7.66 -3.92
97.05 24.82 -1.74
123.4 26.67 8.25
 891 20.97 2.22
86.75 23.57 2.19
738.1 35.56 13.54
1,311.30 34.79 7.56
 Symbol Open High Low Last Traded Price Change %Change Traded Volume(lacs)
NIFTY 50 17,202.90 17,344.60 17,175.75 17,287.05 311.7 1.84 4,487.72
HDFC 2,346.00 2,423.80 2,346.00 2,415.00 122.9 5.36 66.64
TITAN 2,600.10 2,721.65 2,600.10 2,706.00 118.7 4.59 33.36
JSWSTEEL 662 692.95 660.35 684 28.75 4.39 99.92
SBILIFE 1,096.00 1,140.00 1,088.10 1,124.00 38.25 3.52 18.67
RELIANCE 2,432.75 2,497.40 2,415.10 2,487.50 84.15 3.5 98.86
KOTAKBANK 1,790.00 1,827.60 1,782.55 1,819.00 58.5 3.32 33.59
EICHERMOT 2,378.90 2,463.00 2,375.30 2,436.00 78.1 3.31 12.3
TATACONSUM 758 774.45 754.25 772 24.15 3.23 30.99
ASIANPAINT 3,113.50 3,163.30 3,076.50 3,131.10 89.1 2.93 28.68
SUNPHARMA 892.2 915 892.2 914.95 25.75 2.9 54.84
TATASTEEL 1,275.00 1,317.80 1,271.10 1,300.05 34.8 2.75 106.24
NESTLEIND 17,785.95 18,374.85 17,785.95 18,300.00 476.6 2.67 1.01
MARUTI 7,574.00 7,741.95 7,530.00 7,686.00 200.2 2.67 11.33
DIVISLAB 4,439.95 4,519.90 4,431.35 4,512.95 110.7 2.51 4.38
M&M 785 799.9 777 792.4 18.75 2.42 37.88
DRREDDY 3,965.10 4,050.00 3,946.20 4,037.70 93.9 2.38 7.73
HDFCLIFE 523 532.9 520.5 529.1 11.8 2.28 113.04
SHREECEM 23,801.00 24,385.00 23,701.40 24,130.00 534.55 2.27 0.65
HEROMOTOCO 2,383.00 2,429.25 2,375.00 2,422.00 52.5 2.22 7.82
BAJFINANCE 6,947.70 7,056.90 6,930.10 6,992.00 151.4 2.21 16.71
TATAMOTORS 432 435.7 429.55 434.3 9.4 2.21 267.05
BPCL 359.6 366.2 357.85 363.65 7.35 2.06 114.14
HDFCBANK 1,472.00 1,489.80 1,470.55 1,477.95 29.8 2.06 74.12
ADANIPORTS 730.5 743.8 729.55 738.5 14.7 2.03 49.57
BAJAJ-AUTO 3,580.00 3,664.85 3,575.65 3,642.00 72.2 2.02 4.29
LT 1,781.15 1,804.60 1,768.45 1,791.00 34.8 1.98 33.83
AXISBANK 737 746.75 736.45 737.5 13.65 1.89 136.57
SBIN 499 503.5 498.3 501 8.25 1.67 233.86
BHARTIARTL 720 727.95 715 723.85 11.85 1.66 81.69
ICICIBANK 717.8 725 716.2 719.45 11.45 1.62 183.3
BAJAJFINSV 16,399.00 16,589.00 16,255.00 16,344.00 219.15 1.36 4.02
UPL 759 764.5 754.55 762.5 10.05 1.34 22.97
POWERGRID 212 212.75 207.75 212.15 2.8 1.34 213.48
ONGC 166.6 171.5 164.6 169.5 2.2 1.32 663.15
HINDUNILVR 2,098.10 2,116.70 2,082.35 2,098.00 25.85 1.25 29.96
BRITANNIA 3,322.00 3,362.00 3,300.55 3,354.80 41.15 1.24 4.36
GRASIM 1,620.00 1,656.75 1,612.00 1,623.25 19.2 1.2 27.28
ULTRACEMCO 6,380.35 6,469.50 6,340.00 6,378.00 72.1 1.14 9.8
ITC 245.25 245.4 242.7 244.55 1.95 0.8 342.24
WIPRO 605 611 599 602.95 4.7 0.79 84.41
HINDALCO 575.05 584.4 573.85 576 3.3 0.58 115.81
TCS 3,696.60 3,710.00 3,660.30 3,674.95 19.05 0.52 36
TECHM 1,505.00 1,509.95 1,487.00 1,496.50 6.6 0.44 23.46
INDUSINDBK 943.95 949.5 929.55 931.65 3 0.32 44.92
NTPC 133.5 134.3 131.9 133 0.25 0.19 139.95
COALINDIA 179 180 175.5 177.15 0.25 0.14 200.53
HCLTECH 1,215.00 1,215.00 1,190.80 1,194.50 -5 -0.42 69.88
IOC 122.4 122.9 120.1 121.35 -0.6 -0.49 278
CIPLA 1,056.00 1,066.40 1,045.70 1,046.70 -9.1 -0.86 37.13
INFY 1,923.30 1,923.30 1,833.05 1,869.60 -19.8 -1.05 177.31
Traded Value(crs) 52 Week High 52 Week Low 365 Days % Change 30 Days % Change
35,367.06 18,604.45 14,151.40 17.43 -0.38
1,597.86 3,021.10 2,046.00 -4 3.19
897.68 2,721.65 1,400.05 83.76 8.42
682.02 776.5 410 61.89 6.77
209.14 1,293.25 861 26.44 0.36
2,428.73 2,751.35 1,876.70 21.03 2.88
609.58 2,253.00 1,626.00 -2.64 0.33
299.19 2,994.00 2,159.55 -7.97 -10.57
238.18 889 577.05 27.95 9.97
899.39 3,590.00 2,355.35 29.23 -4.09
496.25 915 562.1 56.47 4.35
1,378.75 1,534.50 681.25 84.56 7.64
182.71 20,609.15 16,070.00 11.21 0.62
868.76 9,050.00 6,400.00 8.8 -10.86
196.57 5,425.10 3,153.30 33.59 4.33
299.22 979 671.15 -5.32 -7.28
310.36 5,614.60 3,654.00 -7.3 -5.61
594.93 775.65 497.05 -23.3 -7.76
157.37 32,048.00 21,650.00 -10.1 -3.13
188.32 3,300.00 2,146.85 -24.09 -12.84
1,169.32 8,050.00 4,362.00 30.45 -2.1
1,156.60 536.7 268.45 42.02 -13.83
414.07 503 331.1 -15.83 -1.42
1,098.60 1,725.00 1,292.00 -1.16 -2.63
366.24 901 638.1 7.3 2.48
156.36 4,347.00 3,027.05 2.03 1.47
605.39 2,078.55 1,306.00 24.58 -4.53
1,012.41 866.9 626.65 1.32 -7.46
1,150.34 549 321.3 36.09 -4.54
590.97 781.8 494.6 38.43 1.73
1,320.67 867 531.15 22.04 -7.29
660.59 19,325.00 8,960.05 71.59 -0.19
174.58 864.7 581 25.16 2.39
448.77 223.4 148.88 -3.77 4.28
1,119.99 194.95 97.45 55.01 3.26
628.72 2,859.30 1,901.55 -5.76 -8.39
145.44 4,153.00 3,050.00 -3.26 -3.54
444.76 1,929.80 1,262.00 18.74 -5.19
629.15 8,269.00 5,629.20 -2.18 -12.51
836.09 265.3 199.1 16.12 9.66
510.66 739.85 397.75 43.68 7.03
670.16 623 305.4 76.47 7.9
1,327.05 4,043.00 2,987.05 18.05 -3.74
351.51 1,838.00 937 46.71 3.95
422.87 1,242.00 811 -7.66 -3.92
186.05 152.1 97.05 24.82 -1.74
 355.36 203.8 123.4 26.67 8.25
836.83 1,377.75 891 20.97 2.22
336.63 141.5 86.75 23.57 2.19
390.55 1,083.00 738.1 35.56 13.54
3,315.32 1,953.90 1,311.30 34.79 7.56