NSE Futures & Options

NSE Futures & Options

Name Open High Low Close LTP Change (%Chg)
AARTIIND 979.3 984 960.9 975.7 969.45 -6.25 (-0.64)
ABFRL 224.15 225.75 221.75 223.15 222.55 -0.6 (-0.27)
ACC 2433.1 2459 2430 2435.2 2434.15 -1.05 (-0.04)
ADANIENT 1458.2 1460.95 1436 1445.2 1445 -0.2 (-0.01)
ADANIPORTS 721 721.05 706.7 707.05 709.65 2.6 (0.37)
ALKEM 3549 3549 3481.05 3519.8 3493.55 -26.25 (-0.75)
AMARAJABAT 727.75 729.9 726.3 725.75 728.1 2.35 (0.32)
AMBUJACEM 422.65 426.4 421.05 422.3 423.85 1.55 (0.37)
APLLTD 793.95 796.55 790.65 790 793.15 3.15 (0.4)
APOLLOHOSP 4119.95 4133.2 4089.65 4101.6 4120.15 18.55 (0.45)
APOLLOTYRE 231.45 232.45 230 230.6 231.15 0.55 (0.24)
ASHOKLEY 142.25 142.25 138.55 141.8 138.65 -3.15 (-2.22)
ASIANPAINT 3045 3057.45 3022.3 3032.9 3026.95 -5.95 (-0.2)
AUBANK 1202.15 1233.45 1202.15 1196.55 1232.95 36.4 (3.04)
AUROPHARMA 919.25 931.8 918.95 920.9 921.7 0.8 (0.09)
AXISBANK 740.85 755 740.25 739.25 754.65 15.4 (2.08)
BAJAJ-AUTO 3848.95 3879.55 3843.05 3845.5 3843.05 -2.45 (-0.06)
BAJAJFINSV 14277 14479.8 14277 14343.5 14424.4 80.9 (0.56)
BAJFINANCE 6349.95 6423.85 6324.95 6344.1 6421.05 76.95 (1.21)
BALKRISIND 2537.7 2555.95 2525.9 2519 2530 11 (0.44)
BANDHANBNK 303.05 307.4 301.65 302.05 304.35 2.3 (0.76)
BANKBARODA 83.95 84.4 82.4 83 83.2 0.2 (0.24)
BANKNIFTY 35425.1 36024 35413 35296.7 36017.6 720.9 (2.04)
BATAINDIA 1701.85 1710 1662.05 1689.6 1683.2 -6.4 (-0.38)
BEL 183.05 185.15 180.6 182.95 181.2 -1.75 (-0.96)
BERGEPAINT 850.8 857 848.2 846.95 849.3 2.35 (0.28)
BHARATFORG 818.55 818.75 803.75 812.3 804.05 -8.25 (-1.02)
BHARTIARTL 574 586 571.4 581 579.3 -1.7 (-0.29)
BHEL 59.75 60.2 59.35 59.45 59.45 0 (0)
BIOCON 390.05 392.2 388.5 390.8 388.8 -2 (-0.51)
BOSCHLTD 15374.8 15652 15363.7 15308.3 15426.2 117.9 (0.77)
BPCL 465.25 466.95 463.05 465 463.4 -1.6 (-0.34)
BRITANNIA 3600 3613.8 3562.8 3589.5 3571 -18.5 (-0.52)
CADILAHC 594 598.5 593.5 594.65 595 0.35 (0.06)
CANBK 158.05 159.5 156.45 157.2 158.65 1.45 (0.92)
NIFTY 16200 16294.7 16188 16146.5 16286.5 140 (0.87)
CHOLAFIN 521.95 525 515.5 518.8 520.65 1.85 (0.36)
CIPLA 926.55 934.7 923.35 924.7 933.95 9.25 (1)
COALINDIA 144.85 147.75 144.75 144.7 146.7 2 (1.38)
COFORGE 4888.75 4925 4633.2 4964.15 4780 -184.15 (-3.71)
COLPAL 1687.75 1687.75 1673.05 1680.75 1676.35 -4.4 (-0.26)
CONCOR 702.85 716.35 702.55 700 710 10 (1.43)
COROMANDEL 900.7 900.7 888.05 893.75 889.15 -4.6 (-0.51)
CUB 152.85 157.35 152.8 152.25 156.2 3.95 (2.59)
CUMMINSIND 913.95 926.45 899.35 904.95 920.5 15.55 (1.72)
DABUR 607.3 619 603.2 616.5 605.05 -11.45 (-1.86)
DEEPAKNTR 2119.95 2125 2088.25 2098.5 2103 4.5 (0.21)
DIVISLAB 5017.95 5034 4990.1 5008.25 4999.95 -8.3 (-0.17)
DLF 354.9 358.6 352.15 353.7 354.9 1.2 (0.34)
DRREDDY 4749.95 4820 4746.3 4731.75 4792.45 60.7 (1.28)
EICHERMOT 2647.25 2665 2642.8 2635.9 2645.3 9.4 (0.36)
ESCORTS 1230 1232.7 1219.55 1218.85 1228.4 9.55 (0.78)
EXIDEIND 174.6 175.8 174.2 173.85 174.25 0.4 (0.23)
FEDERALBNK 89.7 89.9 88.6 89.55 89.8 0.25 (0.28)
FINNIFTY 17118.9 17240 16930.1 16934.9 17150.1 215.2 (1.27)
GAIL 144.45 146.3 144.25 143.65 144.55 0.9 (0.63)
GLENMARK 608.45 609.85 603.5 607.2 604.3 -2.9 (-0.48)
GMRINFRA 28.75 29.1 28.3 28.7 28.85 0.15 (0.52)
GODREJCP 1020.15 1027.85 990.25 1019.85 1002.75 -17.1 (-1.68)
GODREJPROP 1639.95 1671.95 1610.65 1648.3 1641.85 -6.45 (-0.39)
GRANULES 384.5 406.35 384.05 383.55 400.3 16.75 (4.37)
GRASIM 1603.15 1603.15 1573.25 1589.85 1581.7 -8.15 (-0.51)
GUJGASLTD 762.1 785 760.05 763.6 772 8.4 (1.1)
HAVELLS 1238 1247.9 1230.4 1232.75 1235.85 3.1 (0.25)
HCLTECH 1045 1050 1040 1043.5 1045 1.5 (0.14)
HDFC 2573.55 2668.3 2560.45 2558 2659 101 (3.95)
HDFCAMC 2913.15 2945.85 2902.25 2905.25 2936.55 31.3 (1.08)
HDFCBANK 1446 1470.45 1444 1440.85 1469.15 28.3 (1.96)
HDFCLIFE 678 681.1 676.6 676.55 680.55 4 (0.59)
HEROMOTOCO 2824.05 2838.1 2822 2826.45 2825.35 -1.1 (-0.04)
HINDALCO 445.5 453.15 444.55 446.35 445.85 -0.5 (-0.11)
HINDPETRO 276.5 278 274 275.5 274.25 -1.25 (-0.45)
HINDUNILVR 2395.05 2400 2379 2390.25 2380.25 -10 (-0.42)
IBULHSGFIN 286.5 292.5 286 286 286.8 0.8 (0.28)
ICICIBANK 694.8 715.1 694 691.75 715 23.25 (3.36)
ICICIGI 1456.8 1478 1455.85 1456.95 1467.1 10.15 (0.7)
ICICIPRULI 657 685 657 652.5 675.15 22.65 (3.47)
IDEA 7.2 7.35 6.75 7.45 6.8 -0.65 (-8.72)
IDFCFIRSTB 52 52.2 51.5 51.95 51.55 -0.4 (-0.77)
IGL 560 560 555.5 557.9 556.5 -1.4 (-0.25)
INDHOTEL 148.8 149.85 148.4 148.8 149.1 0.3 (0.2)
INDIGO 1682.85 1698 1668.55 1680.1 1677.05 -3.05 (-0.18)
INDUSINDBK 1027.85 1045.6 1018.65 1020.2 1045 24.8 (2.43)
INDUSTOWER 223.5 226 223.5 222.95 225 2.05 (0.92)
INFY 1672.7 1682.4 1661.25 1657.5 1662.45 4.95 (0.3)
IOC 105.45 106.1 105.1 105.1 105.15 0.05 (0.05)
IRCTC 2486.4 2540 2469.95 2476.85 2511.6 34.75 (1.4)
ITC 210.85 211.3 209.65 210.3 210 -0.3 (-0.14)
JINDALSTEL 424.9 432.9 423.95 422.7 425.45 2.75 (0.65)
JSWSTEEL 740.2 756.7 740.2 741.2 746.35 5.15 (0.69)
JUBLFOOD 3793.25 3798.75 3735.15 3787.1 3747 -40.1 (-1.06)
KOTAKBANK 1680 1731 1676 1687.35 1723 35.65 (2.11)
L&TFH 89.5 90.35 89.25 89.25 90.2 0.95 (1.06)
LALPATHLAB 3917.1 3962.75 3882.05 3888.85 3914.95 26.1 (0.67)
LICHSGFIN 409.45 418.25 408.6 407.75 417.35 9.6 (2.35)
LT 1641.25 1646.9 1632.3 1636.7 1641.3 4.6 (0.28)
LTI 4739.65 4757.75 4650.25 4723.55 4695.65 -27.9 (-0.59)
LTTS 3670 3689 3610.8 3658.65 3621.1 -37.55 (-1.03)
LUPIN 1150.15 1160.95 1142 1145.3 1151.1 5.8 (0.51)
M&M 772.65 776.85 767.2 771.85 770.85 -1 (-0.13)
M&MFIN 151.05 151.15 149.05 150 150.6 0.6 (0.4)
MANAPPURAM 213.05 214.95 210.65 212.7 214.3 1.6 (0.75)
MARICO 545 548.05 538.2 544.3 538.65 -5.65 (-1.04)
MARUTI 7257.05 7257.05 7133.45 7169 7143.85 -25.15 (-0.35)
MCDOWELL-N 656.1 659 651 654.55 654.35 -0.2 (-0.03)
METROPOLIS 2962.95 2989 2939.05 2949.55 2988 38.45 (1.3)
MFSL 1140 1142.9 1126.9 1130.4 1139.95 9.55 (0.84)
MGL 1192.85 1201.2 1186.35 1193.65 1196 2.35 (0.2)
MINDTREE 2895.05 2908.9 2850.1 2892.75 2869 -23.75 (-0.82)
MOTHERSUMI 237.5 242.65 237.35 236.8 239.8 3 (1.27)
MPHASIS 2705.5 2728.8 2660 2685.1 2718.75 33.65 (1.25)
MRF 81440 81900 81320.2 81208.3 81800 591.7 (0.73)
MUTHOOTFIN 1594.5 1640.95 1584.65 1587.65 1640.95 53.3 (3.36)
NAM-INDIA 405.55 412.65 401.85 405.25 409.4 4.15 (1.02)
NATIONALUM 95 96.85 95 94.75 95.75 1 (1.06)
NAUKRI 5379.45 5436.65 5331 5381.45 5342 -39.45 (-0.73)
NAVINFLUOR 3686.3 3714.45 3659.4 3697.55 3673.4 -24.15 (-0.65)
NESTLEIND 18342.4 18342.4 18109.3 18286.8 18123.1 -163.7 (-0.9)
NMDC 182.5 184.95 181.6 181.95 181.85 -0.1 (-0.05)
NTPC 118.25 119.05 118.1 117.95 118.25 0.3 (0.25)
ONGC 119 119 116.65 117.5 116.65 -0.85 (-0.72)
PAGEIND 32989.4 33099 32729.7 32886.6 32930.6 44 (0.13)
PEL 2517.55 2583.8 2509.45 2510.3 2550.25 39.95 (1.59)
PETRONET 221.7 222.5 217.65 221.15 217.95 -3.2 (-1.45)
PFC 132.1 133.5 132.1 132.3 132.7 0.4 (0.3)
PFIZER 5932.85 5970 5905 5928.8 5938 9.2 (0.16)
PIDILITIND 2279.75 2298 2275 2274.2 2277 2.8 (0.12)
PIIND 3310.5 3326.4 3258.5 3327.75 3258.5 -69.25 (-2.08)
PNB 40.6 40.85 40.4 40.45 40.65 0.2 (0.49)
POWERGRID 174.35 175.7 174 174 174.25 0.25 (0.14)
PVR 1371.35 1397.9 1366.05 1370.95 1388.6 17.65 (1.29)
RAMCOCEM 1107.95 1122.1 1106 1111 1108.6 -2.4 (-0.22)
RBLBANK 188.05 188.3 184.1 187.65 184.75 -2.9 (-1.55)
RECLTD 155 156.4 154.65 154.9 155.4 0.5 (0.32)
RELIANCE 2095.55 2116.85 2094.1 2090.35 2105.9 15.55 (0.74)
SAIL 140.3 143.15 139.7 139.7 140.95 1.25 (0.89)
SBILIFE 1134.85 1146.8 1129.75 1135.7 1136.15 0.45 (0.04)
SBIN 447 450.6 442 447.4 448.5 1.1 (0.25)
SHREECEM 29390 30198 29350.1 29315.2 29708.8 393.6 (1.34)
SIEMENS 2043 2054.95 2035.95 2033.65 2050.1 16.45 (0.81)
SRF 9076.8 9125 8999.5 9039 9047 8 (0.09)
SRTRANSFIN 1346.05 1364 1339 1343.6 1357.65 14.05 (1.05)
SUNPHARMA 792.55 798.25 785.6 794.3 788.6 -5.7 (-0.72)
SUNTV 575 579 565.25 572.75 573 0.25 (0.04)
TATACHEM 778.5 782.45 774.5 775.3 774.9 -0.4 (-0.05)
TATACONSUM 769.2 770.8 757 769.75 760.3 -9.45 (-1.23)
TATAMOTORS 302.9 307 300 304.25 303.35 -0.9 (-0.3)
TATAPOWER 133.35 133.9 132.25 133.1 133.3 0.2 (0.15)
TATASTEEL 1421.25 1452 1421.25 1413.35 1435.1 21.75 (1.54)
TCS 3298.1 3308.8 3275 3289.2 3278.9 -10.3 (-0.31)
TECHM 1229.6 1232 1215.5 1227.65 1216.65 -11 (-0.9)
TITAN 1860 1860 1823.35 1842.75 1833.05 -9.7 (-0.53)
TORNTPHARM 3122.95 3130 3103 3109.6 3103.05 -6.55 (-0.21)
TORNTPOWER 467.95 475.25 464.1 465.35 473.45 8.1 (1.74)
TRENT 944 954.7 940 942.65 945 2.35 (0.25)
TVSMOTOR 573.35 581 573.35 574.3 577.9 3.6 (0.63)
UBL 1469.85 1479.7 1457.5 1463.55 1460.1 -3.45 (-0.24)
ULTRACEMCO 7899.95 7916.9 7790 7852.45 7809.15 -43.3 (-0.55)
UPL 785.05 799.9 785.05 792.05 787.25 -4.8 (-0.61)
VEDL 315.3 320.2 314.3 313.75 314.95 1.2 (0.38)
VOLTAS 1042.6 1046.95 1033 1035.25 1037.4 2.15 (0.21)
WIPRO 602.7 604.5 597.4 599.9 598.5 -1.4 (-0.23)
ZEEL 208.25 214.4 204.65 205 205.3 0.3 (0.15)
ASTRAL 2250.95 2277.65 2248 2232.75 2274.8 42.05 (1.88)
STAR 791.95 808 786.85 788.1 798 9.9 (1.26)