Himanshu EXCEL

Companies And Their Growth In Share Market
S.NO.1 Tata Consultancy Services Limited (TCS.NS)
Date Open High Low Close Adj Close** Volume
12-Nov-21 ### ### ### ### ### 1,747,259

11-Nov-21 ### ### ### ### ### 1,284,514
10-Nov-21 ### ### ### ### ### 1,516,489
9-Nov-21 ### ### ### ### ### 1,782,692
8-Nov-21 ### ### ### ### ### 2,526,082
3,570.00
3,550.00
3,530.00
Axis Title
3,510.00
3,490.00
3,470.00
8-Nov-21 9-Nov-21 10-Nov-21 11-Nov-21 12-Nov-21
3,560.00
3,540.00
3,520.00
Axis Title 3,500.00
3,480.00
3,460.00
3,440.00
S.NO.2 Reliance Industries Limited (RELIANCE.NS)
Date Open High Low Close Adj Close Volume
12-Nov-21 ### ### ### ### ### 4,020,744

11-Nov-21 ### ### ### ### ### 4,948,422
10-Nov-21 ### ### ### ### ### 4,731,975
9-Nov-21 ### ### ### ### ### 7,237,470
8-Nov-21 ### ### ### ### ### 9,385,607
2,620.00
2,600.00
2,580.00
2,560.00
2,540.00
Axis Title
2,520.00
2,500.00
2,480.00
2,460.00
2,440.00
2,620.00
2,600.00
2,580.00
2,560.00
2,540.00
Axis Title
2,520.00
2,500.00
2,480.00
2,460.00
2,440.00
2,460.00
2,440.00
S.NO.3 IDBI Bank Limited (IDBI.NS)
### 53.45 54.2 52.55 52.85 52.85 9,578,754

### 55 56.35 52.35 53.3 53.3 18,094,168
### 53.8 55.9 53.3 54.85 54.85 14,161,883
9-Nov-21 53.35 55.2 53.1 54 54 12,934,482
8-Nov-21 55.5 55.5 52.75 53 53 12,398,888
56
55.5
55
54.5
54
Axis Title
53.5
53
52.5
52
51.5
56
55.5
55
54.5
54
Axis Title
53.5
53
52.5
52
51.5
52.5
52
51.5
S.NO.4 IHS Markit Ltd. (INFO)
12-Nov-21 123.43 126.79 122.71 125.55 125.55 3,899,100

11-Nov-21 124.61 125.19 123.47 123.52 123.52 2,105,700
10-Nov-21 125.98 126.39 123.61 124.46 124.46 2,114,300
9-Nov-21 125.81 127.19 125.77 126.53 126.53 2,011,500
8-Nov-21 127.29 127.88 125.6 126.43 126.43 2,462,900
128
127
126
125
Axis Title
124
123
122
121
128
127
126
125
Axis Title
124
123
122
121
122
121
12-Nov-21
12-Nov-21
12-Nov-21
S.NO.5 Central Bank of India (CENTRALBK.NS)
12-Nov-21 22 22.1 21.8 21.85 21.85 1,895,495

11-Nov-21 21.9 22.05 21.75 21.85 21.85 2,663,748
10-Nov-21 22.35 22.85 21.8 21.85 21.85 9,867,581
9-Nov-21 22.3 22.8 22.05 22.45 22.45 5,498,872
8-Nov-21 22.3 22.4 21.8 22.2 22.2 4,043,794
22.5
22.4
22.3
22.2
22.1
Axis Title 22
21.9
21.8
21.7
21.6
21.5
22.5
22.4
22.3
22.2
22.1
Axis Title 22
21.9
21.8
21.7
21.6
Axis Title 22
21.9
21.8
21.7
21.6
21.5
12-Nov-21
12-Nov-21
S.NO.6 HDFC Bank Limited (HDFCBANK.NS)
12-Nov-21 ### 1,559.05 1,545.05 ### ### 7,457,046

11-Nov-21 ### 1,554.90 1,535.60 ### ### 3,999,702
10-Nov-21 ### 1,569.00 1,550.00 ### ### 6,857,063
9-Nov-21 ### 1,594.60 1,569.05 ### ### 6,347,738
8-Nov-21 ### 1,604.70 1,570.45 ### ### 9,471,790
1,610.00
1,600.00
1,590.00
1,580.00
1,570.00
Axis Title1,560.00
1,550.00
1,540.00
1,530.00
1,520.00
1,610.00
1,600.00
1,590.00
1,580.00
1,570.00
Axis Title
1,560.00
1,550.00
1,540.00
1,530.00
1,520.00
1,540.00
1,530.00
1,520.00
S.NO.7 Bank of India Limited (BANKINDIA.NS)
### 62.8 62.85 61.2 61.75 61.75 5,821,598

### 64.5 64.65 61.85 62.25 62.25 8,901,813
### 64.9 65.8 64.05 64.3 64.3 13,374,524
9-Nov-21 63.45 65.55 63.15 64.95 64.95 18,959,426
8-Nov-21 63.5 63.95 62.3 63.2 63.2 8,960,699
66
65
64
Axis Title 63
62
61
60
66
65
64
Axis Title 63
62
61
60
61
60
S.NO.8 Kotak Mahindra Bank Limited (KOTAKBANK.NS)
12-Nov-21 2,068.00 ### ### 2,074.70 ### 1,434,428

11-Nov-21 2,073.00 ### ### 2,054.10 ### 1,547,153
10-Nov-21 2,085.00 ### ### 2,076.05 ### 1,445,788
9-Nov-21 2,120.00 ### ### 2,097.20 ### 1,777,573
8-Nov-21 2,055.00 ### ### 2,118.85 ### 2,121,996
2,140.00
2,120.00
2,100.00
Axis Title 2,080.00
2,060.00
2,040.00
2,020.00
2,140.00
2,120.00
2,100.00
2,080.00
Axis Title
2,060.00
2,040.00
2,020.00
Nov-21
S.NO.9 Indian Railway Catering & Tourism Corporation Limited (IRCTC.NS)
### 853 876 847 864.85 864.85 9,255,302

### 849 856 835 847.3 847.3 4,924,717
### 856 866 847 849.85 849.85 6,275,409
9-Nov-21 835 858 834 856 856 9,656,004
8-Nov-21 819 840 779.85 832.85 832.85 11,974,709
870
860
850
840
Axis Title 830
820
810
800
790
870
860
850
840
Axis Title 830
820
810
800
790
810
800
790
CTC.NS)
Nov-21
S.N0.10 Vedanta Limited (VEDL.NS)
### 325.9 331.65 323.75 328.2 328.2 15,039,279

### 322.35 326.9 317.1 323.85 323.85 15,963,978
### 316.95 325.9 316.4 323.15 323.15 24,331,479
9-Nov-21 322.75 323.95 315.2 318.6 318.6 19,869,811
8-Nov-21 315.5 327.2 311.1 324.75 324.75 19,796,688
330
325
320
Axis Title
315
310
305
330
325
320
Axis Title
315
310
305
310
305
S.NO.11 Wipro Limited (WIT)
Date Open High Low Close* Adj Close** Volume
12-Nov-21 9.07 9.19 9.05 9.15 9.15 1,265,900

11-Nov-21 8.87 8.97 8.86 8.94 8.94 1,672,700
10-Nov-21 9.01 9.02 8.85 8.91 8.91 2,827,800
9-Nov-21 9.19 9.19 9.06 9.08 9.08 1,335,900
8-Nov-21 9.12 9.21 9.09 9.2 9.2 2,067,800
9.3
9.2
9.1
Axis Title 9
8.9
8.8
8.7
9.3
9.2
9.1
Axis Title 9
8.9
8.8
8.7
8.8
8.7
Nov-21
Nov-21
Nov-21
S.NO.12 Adani Power Limited (ADANIPOWER.NS)
12-Nov-21 109.2 110.7 107 108.45 108.45 5,006,556

11-Nov-21 110.8 111.6 107.35 108.1 108.1 3,830,677
10-Nov-21 111 113.7 109.05 110.15 110.15 7,831,137
9-Nov-21 104.4 109.7 104.15 109.7 109.7 8,696,567
8-Nov-21 106.2 106.2 103 104.5 104.5 3,433,737
112
110
108
Axis Title 106
104
102
100
112
110
108
Axis Title 106
104
102
100
S.NO.13 The Tata Power Company Limited (TATAPOWER.NS)
12-Nov-21 242 242.4 236 239.85 239.85 42,038,250

11-Nov-21 237.5 241.3 235.55 239.75 239.75 50,433,666
10-Nov-21 241.4 241.4 236.3 237 237 47,845,906
9-Nov-21 235 247.95 234.65 241.9 241.9 103,894,620
8-Nov-21 233 235.65 228.75 234.55 234.55 53,880,144
244
242
240
238
Axis Title 236
234
232
230
228
244
242
240
238
Axis Title 236
234
232
230
228
232
230
228
S.NO.14 Zensar Technologies Limited (ZENSARTECH.NS)
12-Nov-21 470.8 476.45 466 473.2 473.2 412,503

11-Nov-21 483.25 488.65 462.55 466.85 466.85 718,048
10-Nov-21 463 489.9 460.15 480.75 480.75 1,271,928
9-Nov-21 457.9 469.15 456.5 464.3 464.3 332,859
8-Nov-21 465.8 467.7 453.3 456.15 456.15 393,843
490
485
480
475
470
Axis Title 465

460
455
450
445
440
490
485
480
475
470
465 Open
Close
460
455
450
445
440
445
440
S.NO.15 SailPoint Technologies Holdings, Inc. (SAIL)
12-Nov-21 59.58 60.77 59.34 59.88 59.88 2,099,600

11-Nov-21 58.54 59.99 57.92 58.86 58.86 1,160,000
10-Nov-21 58.51 63.36 57.07 58.05 58.05 6,423,500
9-Nov-21 48.95 49.76 47.64 48.2 48.2 958,500
8-Nov-21 48.25 49.33 48.14 48.7 48.7 659,500
70
60
50
40
Axis Title
30
20
10
0
70
60
50
40
Axis Title
30
20
10
0

Himanshu EXCEL

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Himanshu EXCEL

Uploaded by

Copyright:

Available Formats

Companies And Their Growth In Share Market

S.NO.1 Tata Consultancy Services Limited (TCS.NS)

Date Open High Low Close Adj Close** Volume

12-Nov-21 ### ### ### ### ### 1,747,259

Date Open High Low Close Adj Close Volume

12-Nov-21 ### ### ### ### ### 4,020,744

Date Open High Low Close Adj Close Volume

### 53.45 54.2 52.55 52.85 52.85 9,578,754

Date Open High Low Close Adj Close Volume

12-Nov-21 123.43 126.79 122.71 125.55 125.55 3,899,100

Date Open High Low Close Adj Close Volume

12-Nov-21 22 22.1 21.8 21.85 21.85 1,895,495

Date Open High Low Close Adj Close Volume

12-Nov-21 ### 1,559.05 1,545.05 ### ### 7,457,046

Date Open High Low Close Adj Close Volume

### 62.8 62.85 61.2 61.75 61.75 5,821,598

Date Open High Low Close Adj Close Volume

12-Nov-21 2,068.00 ### ### 2,074.70 ### 1,434,428

Axis Title 2,080.00

Date Open High Low Close Adj Close Volume

### 853 876 847 864.85 864.85 9,255,302

Axis Title 830

Axis Title 830

Date Open High Low Close Adj Close Volume

### 325.9 331.65 323.75 328.2 328.2 15,039,279

Date Open High Low Close* Adj Close** Volume

12-Nov-21 9.07 9.19 9.05 9.15 9.15 1,265,900

Date Open High Low Close Adj Close Volume

12-Nov-21 109.2 110.7 107 108.45 108.45 5,006,556

Axis Title 106

Axis Title 106

Date Open High Low Close Adj Close Volume

12-Nov-21 242 242.4 236 239.85 239.85 42,038,250

Axis Title 236

Axis Title 236

Date Open High Low Close Adj Close Volume

12-Nov-21 470.8 476.45 466 473.2 473.2 412,503

Axis Title 465

Date Open High Low Close Adj Close Volume

12-Nov-21 59.58 60.77 59.34 59.88 59.88 2,099,600

You might also like