Symbol Open High Low Last TradedChange %Change Traded VolTraded Val

NIFTY NEXT 50 23,182.35 23,371.80 23,161.90 23,201.45 241.95 1.05 11,977.78 6,385.51
IDEA 4.25 4.8 4.2 4.55 0.35 8.33 9,245.45 420.67
MOTHERSUMI 78.5 85 78.1 80.6 3.6 4.68 547.02 450.85
ICICIGI 1,250.00 1,314.00 1,246.00 1,293.00 57.85 4.68 7.61 98.53
HINDZINC 178.35 185.5 178.35 183.5 8.2 4.68 15.91 29.04
INDIGO 953 994 951.2 968.95 40.9 4.41 28.36 275.62
PEL 895 942 895 924.3 38.5 4.35 24.59 227.95
PETRONET 226.9 237.55 226 233.5 8.85 3.94 32.52 76.23
GODREJCP 508 523.95 505.05 518.85 19.3 3.86 22.84 117.83
ASHOKLEY 47.55 49.4 46.55 48.8 1.75 3.72 526.22 253.01
AMBUJACEM 170.15 174.7 170.15 174.25 4.9 2.89 42.59 73.78
PAGEIND 17,063.15 17,620.00 17,063.15 17,400.00 417.1 2.46 0.44 76.02
DMART 2,280.00 2,358.00 2,270.00 2,310.00 55 2.44 2.8 64.84
CADILAHC 332.8 333 325.2 328.9 7.65 2.38 53.69 176.37
LUPIN 843.95 857.7 832.05 852.8 17.8 2.13 39.46 334.39
DLF 133 135.4 131.1 132.8 2.65 2.04 65.46 87.31
CONCOR 359 369.35 356.7 365.95 7.2 2.01 11.08 40.4
OFSS 2,510.00 2,579.00 2,470.00 2,500.00 47.85 1.95 1.96 48.95
AUROPHARMA 651 673.5 647.25 664.5 11.85 1.82 64.07 425.16
NIACL 119.2 120.8 118.05 119.15 1.7 1.45 1 1.2
ACC 1,162.00 1,187.95 1,160.05 1,169.70 15.9 1.38 9.88 115.96
BAJAJHLDNG 1,894.95 1,938.25 1,883.75 1,902.30 25.35 1.35 0.2 3.83
DIVISLAB 2,319.00 2,356.00 2,310.05 2,330.00 29.2 1.27 6.54 152.95
GICRE 129.65 130.5 128.5 130.45 1.45 1.12 0.79 1.03
BOSCHLTD 9,868.00 9,990.00 9,801.65 9,899.00 106.85 1.09 0.26 25.75
MARICO 301.7 304.9 300.25 302.95 2.7 0.9 24.86 75.26
HDFCLIFE 529.75 539 522.5 524 3.95 0.76 54.47 288.89
PIDILITIND 1,380.00 1,388.40 1,358.40 1,378.00 9.65 0.71 6.6 90.75
L&TFH 57.5 59.1 56.9 57.15 0.4 0.7 110.88 64.26
ADANITRANS 193 198.9 192.15 197 0.7 0.36 0.82 1.62
HAVELLS 492 493.4 476.75 488.5 1.05 0.22 29.33 142.54
PGHH 10,052.00 10,168.95 9,999.00 10,050.05 22.1 0.22 0.04 3.72
DABUR 450 454.7 443.5 446.95 0.15 0.03 28.91 129.78
ICICIPRULI 401 408.8 394 400.05 -0.05 -0.01 25.2 100.85
NHPC 20 20.25 19.9 19.9 -0.05 -0.25 15.79 3.17
COLPAL 1,370.00 1,375.90 1,340.05 1,354.00 -5.5 -0.4 9.82 133.34
PFC 84.9 86.15 82 83.65 -0.4 -0.48 76.72 64.56
BANKBARODA 41.85 41.85 40.55 40.9 -0.2 -0.49 194.53 80.09
BANDHANBNK 246.95 250.85 237.5 238.8 -1.2 -0.5 96.57 234.96
BERGEPAINT 463.9 463.9 446.65 452.55 -2.85 -0.63 12.81 57.96
UBL 890.5 901.7 880.25 884 -6.1 -0.69 5.76 51.3
SRTRANSFIN 759.8 767.9 726.05 738.1 -6.3 -0.85 26.83 199.76
IBULHSGFIN 126 126.4 121.15 122.15 -1.1 -0.89 125.72 155
NMDC 73.8 74.95 72.1 72.35 -0.8 -1.09 25.88 19.03
SIEMENS 1,056.40 1,058.80 1,017.50 1,029.95 -13.4 -1.28 5.74 59.06
PNB 29.4 29.5 28.7 28.8 -0.4 -1.37 163.25 47.36
MCDOWELL-N 505.5 509.65 491.65 493.6 -7.75 -1.55 37.77 189.1
SBILIFE 770.95 770.95 744.85 747 -13.05 -1.72 14.99 113.36
BIOCON 359.45 363.8 350.05 352.45 -6.8 -1.89 81.82 289.39
HINDPETRO 198 201.2 191.8 192 -4.95 -2.51 47.26 92.58
HDFCAMC 2,525.00 2,645.95 2,501.30 2,545.95 -73.3 -2.8 4.67 120.15
52 Week H52 Week L 365 Days %30 Days % Change
29,259.50 18,384.05 -12.88 4.8
15 2.4 -68.18 42.19
151 48.65 -37.54 43.42
1,440.40 805 18.53 12.34
269.7 116.05 -30 10.58
1,898.85 771.3 -36.95 -2.14
2,336.52 606.85 -57.63 -1.15
299 170.4 -1.62 8.55
772 425.1 -19.07 -13.52
95 33.7 -42.49 11.29
240.25 136.55 -18.56 16.4
26,882.60 16,254.00 -19.02 3.84
2,560.00 1,228.60 - -
374 202 13.2 -5.99
906 504.75 -1.41 20.86
266.55 114.55 -20.86 -3.77
666 263.4 -22.78 9.65
3,500.00 1,506.00 -27.57 19.27
767 288.85 -12.18 51.66
179.15 74.1 -30.99 11.98
1,769.05 895.15 -26.73 22.35
3,950.00 1,460.15 -38.1 -6.05
2,474.45 1,466.00 43.34 7.43
334.05 81.5 -44.5 17.42
17,877.00 7,850.00 -42.32 3.02
404 234 -14.82 4.66
646.4 340 27.95 9.95
1,709.90 1,095.00 18.84 5.73
137.85 45.9 -52.67 3.72
366.4 147.5 -4.14 1.73
806.85 458.05 -34.14 -8.11
12,774.90 8,400.00 -3.29 -8.47
525 357.55 21.69 -8.47
537.3 226.1 11.28 17.44
29.1 15.1 -12.14 -8.92
1,642.60 1,065.00 17.9 0.99
138.75 78.5 -22.87 -8.18
144 40.55 -63.27 -15.41
650 152.2 -58.24 23.25
597 292.05 49.7 -2.36
1,483.70 749.5 -35.57 -3.62
1,367.00 440 -28.55 23.96
846.9 81 -82.08 26.12
139.7 61.55 -23.68 -3.92
1,717.45 947.9 -5.5 -6.86
91.2 28.05 -65.82 -5.57
742.7 442.65 -6.12 -5.37
1,030.00 519.4 14.53 0.57
367.8 211.05 -33.66 7.65
333.5 150 -30.61 -3.76
3,844.00 1,551.00 55.93 9.8