NSE Futures & Options
NSE Futures & Options
| Name |
Open |
High |
Low |
Close |
LTP |
Change (%Chg) |
| AARTIIND |
1799.9 |
1806.2 |
1681.75 |
1788.45 |
1712 |
-76.45 (-4.27)
|
| ACC |
1906.95 |
1933.9 |
1904.85 |
1904.4 |
1911 |
6.6 (0.35)
|
| ADANIENT |
1308.15 |
1326 |
1293.85 |
1291.2 |
1298 |
6.8 (0.53)
|
| ADANIPORTS |
749.25 |
782.8 |
747.85 |
745.45 |
770 |
24.55 (3.29)
|
| ALKEM |
2898 |
2964.8 |
2861.3 |
2878.15 |
2917.25 |
39.1 (1.36)
|
| AMARAJABAT |
789.95 |
790.9 |
778.6 |
785.3 |
779.8 |
-5.5 (-0.7)
|
| AMBUJACEM |
315 |
319 |
312.45 |
314.75 |
313.7 |
-1.05 (-0.33)
|
| APLLTD |
943.25 |
959.9 |
943.25 |
945.55 |
947 |
1.45 (0.15)
|
| APOLLOHOSP |
3359.05 |
3407.45 |
3314 |
3357.5 |
3335 |
-22.5 (-0.67)
|
| APOLLOTYRE |
215.05 |
217.65 |
210.25 |
214.85 |
215.15 |
0.3 (0.14)
|
| ASHOKLEY |
114.6 |
115.6 |
113.5 |
114.4 |
114.6 |
0.2 (0.17)
|
| ASIANPAINT |
2568 |
2596.9 |
2553.25 |
2558 |
2567.75 |
9.75 (0.38)
|
| AUBANK |
951 |
954.95 |
925.6 |
961.65 |
928 |
-33.65 (-3.5)
|
| AUROPHARMA |
1014.05 |
1027 |
1004.1 |
1013.2 |
1021.5 |
8.3 (0.82)
|
| AXISBANK |
724 |
729.05 |
716.45 |
718.25 |
717.65 |
-0.6 (-0.08)
|
| BAJAJ-AUTO |
3976.35 |
3980.45 |
3882.05 |
3959.35 |
3885.35 |
-74 (-1.87)
|
| BAJAJFINSV |
11141.7 |
11418 |
11044.7 |
11087.2 |
11360.5 |
273.3 (2.47)
|
| BAJFINANCE |
5594.65 |
5628 |
5470 |
5550.05 |
5506.5 |
-43.55 (-0.78)
|
| BALKRISIND |
1834.6 |
1849.65 |
1813 |
1834.6 |
1839.2 |
4.6 (0.25)
|
| BANDHANBNK |
295.95 |
303.7 |
289.05 |
292.7 |
300 |
7.3 (2.49)
|
| BANKBARODA |
71.75 |
71.95 |
70 |
70.9 |
70.85 |
-0.05 (-0.07)
|
| BANKNIFTY |
33203.4 |
33367.6 |
32861.7 |
32953.8 |
33005.1 |
51.3 (0.16)
|
| BATAINDIA |
1367.6 |
1368.2 |
1353 |
1361.15 |
1358.55 |
-2.6 (-0.19)
|
| BEL |
143 |
143.5 |
137.7 |
142.7 |
138.5 |
-4.2 (-2.94)
|
| BERGEPAINT |
723.95 |
725.7 |
717.45 |
720.1 |
720.2 |
0.1 (0.01)
|
| BHARATFORG |
644.05 |
652 |
635.4 |
645.1 |
637 |
-8.1 (-1.26)
|
| BHARTIARTL |
564.15 |
575.75 |
559.95 |
562.25 |
570.95 |
8.7 (1.55)
|
| BHEL |
58 |
58.8 |
57.3 |
58.3 |
58.05 |
-0.25 (-0.43)
|
| BIOCON |
383.4 |
385.65 |
381.1 |
382.1 |
383.2 |
1.1 (0.29)
|
| BOSCHLTD |
13701.5 |
13801 |
13550 |
13702.5 |
13682.2 |
-20.3 (-0.15)
|
| BPCL |
438.5 |
449.5 |
430.3 |
436.2 |
442.45 |
6.25 (1.43)
|
| BRITANNIA |
3480.3 |
3485.3 |
3459 |
3463.85 |
3471.05 |
7.2 (0.21)
|
| CADILAHC |
607.1 |
615.45 |
601.5 |
604.7 |
607.3 |
2.6 (0.43)
|
| CANBK |
144.45 |
146.5 |
142.55 |
144.1 |
144.7 |
0.6 (0.42)
|
| CHOLAFIN |
582.05 |
587.8 |
563.85 |
581.55 |
566 |
-15.55 (-2.67)
|
| CIPLA |
894 |
899 |
880.2 |
888.75 |
888.95 |
0.2 (0.02)
|
| COALINDIA |
136.05 |
138.7 |
135.65 |
135.45 |
137.7 |
2.25 (1.66)
|
| COFORGE |
3371 |
3539.35 |
3326.7 |
3396.05 |
3360 |
-36.05 (-1.06)
|
| COLPAL |
1519.25 |
1522.45 |
1499 |
1510.55 |
1508.95 |
-1.6 (-0.11)
|
| CONCOR |
582.6 |
586.3 |
572 |
580.85 |
577.85 |
-3 (-0.52)
|
| CUB |
172.9 |
174.05 |
170.7 |
171.8 |
171.1 |
-0.7 (-0.41)
|
| CUMMINSIND |
834.4 |
848 |
834.4 |
843.6 |
840.2 |
-3.4 (-0.4)
|
| DABUR |
546.95 |
548.45 |
534.6 |
546.95 |
537 |
-9.95 (-1.82)
|
| DEEPAKNTR |
1900.25 |
1924.45 |
1800 |
1900.8 |
1805 |
-95.8 (-5.04)
|
| DIVISLAB |
4094.2 |
4103.7 |
4045 |
4083.65 |
4053.45 |
-30.2 (-0.74)
|
| DLF |
252.5 |
263.7 |
251.05 |
251.6 |
259 |
7.4 (2.94)
|
| DRREDDY |
5227.55 |
5269.95 |
5191.8 |
5187.15 |
5214.6 |
27.45 (0.53)
|
| EICHERMOT |
2459.6 |
2469.35 |
2412.5 |
2454.65 |
2421.7 |
-32.95 (-1.34)
|
| ESCORTS |
1142.95 |
1177 |
1141.65 |
1139.3 |
1162.7 |
23.4 (2.05)
|
| EXIDEIND |
184.9 |
185 |
183.25 |
183.8 |
184.3 |
0.5 (0.27)
|
| FEDERALBNK |
79.9 |
80.15 |
77.45 |
79.15 |
78.1 |
-1.05 (-1.33)
|
| GAIL |
151.65 |
153.2 |
149.35 |
151.65 |
150.4 |
-1.25 (-0.82)
|
| GLENMARK |
573.7 |
605.9 |
567 |
573 |
596.1 |
23.1 (4.03)
|
| GMRINFRA |
24.35 |
24.4 |
23.8 |
24.45 |
24.15 |
-0.3 (-1.23)
|
| GODREJCP |
712.55 |
717.6 |
704.4 |
711 |
706.65 |
-4.35 (-0.61)
|
| GODREJPROP |
1268 |
1275 |
1238.8 |
1260.35 |
1248.9 |
-11.45 (-0.91)
|
| GRANULES |
355.5 |
358.95 |
347.7 |
353.85 |
350.3 |
-3.55 (-1)
|
| GRASIM |
1461.8 |
1466 |
1442.1 |
1452.95 |
1458 |
5.05 (0.35)
|
| GUJGASLTD |
540.6 |
551 |
532 |
538.45 |
533.7 |
-4.75 (-0.88)
|
| HAVELLS |
1014.5 |
1017.35 |
1002 |
1010.7 |
1005.75 |
-4.95 (-0.49)
|
| HCLTECH |
922.95 |
925 |
916.55 |
921.5 |
918.8 |
-2.7 (-0.29)
|
| HDFC |
2458 |
2515.9 |
2447.3 |
2437.9 |
2499 |
61.1 (2.51)
|
| HDFCAMC |
2760 |
2760 |
2713.5 |
2749.15 |
2737.05 |
-12.1 (-0.44)
|
| HDFCBANK |
1418 |
1429.65 |
1418 |
1409.5 |
1419.7 |
10.2 (0.72)
|
| HDFCLIFE |
678 |
684.8 |
675.05 |
675.55 |
676.85 |
1.3 (0.19)
|
| HEROMOTOCO |
2943.45 |
2999.95 |
2828.05 |
2930.3 |
2863.1 |
-67.2 (-2.29)
|
| HINDALCO |
392 |
406.7 |
386.85 |
388.05 |
402.95 |
14.9 (3.84)
|
| HINDPETRO |
246.75 |
254.15 |
242 |
247 |
251.75 |
4.75 (1.92)
|
| HINDUNILVR |
2410 |
2429.9 |
2404.2 |
2401.85 |
2417.2 |
15.35 (0.64)
|
| IBULHSGFIN |
178.7 |
183 |
178.4 |
177.6 |
180.5 |
2.9 (1.63)
|
| ICICIBANK |
613.35 |
617 |
605.3 |
610.2 |
609.85 |
-0.35 (-0.06)
|
| ICICIGI |
1469.95 |
1472.85 |
1451.05 |
1462.35 |
1458.1 |
-4.25 (-0.29)
|
| ICICIPRULI |
565 |
576 |
557.25 |
560.55 |
559.9 |
-0.65 (-0.12)
|
| IDEA |
8.4 |
8.45 |
8.2 |
8.4 |
8.3 |
-0.1 (-1.19)
|
| IDFCFIRSTB |
57.3 |
57.6 |
56.6 |
57 |
56.95 |
-0.05 (-0.09)
|
| IGL |
524.8 |
528.75 |
515.1 |
522.05 |
517.2 |
-4.85 (-0.93)
|
| INDIGO |
1662.95 |
1678 |
1622 |
1666.2 |
1645.45 |
-20.75 (-1.25)
|
| INDUSINDBK |
937.2 |
956.8 |
928.5 |
928.7 |
930.4 |
1.7 (0.18)
|
| INDUSTOWER |
258.75 |
260 |
255.1 |
259.6 |
255.6 |
-4 (-1.54)
|
| INFY |
1369.2 |
1379.25 |
1356.8 |
1366.35 |
1360.05 |
-6.3 (-0.46)
|
| IOC |
93.3 |
95.7 |
92.8 |
93.25 |
95.4 |
2.15 (2.31)
|
| IRCTC |
1721.25 |
1721.25 |
1690.4 |
1733.6 |
1701.95 |
-31.65 (-1.83)
|
| ITC |
204.5 |
207.6 |
204.15 |
203.9 |
206.75 |
2.85 (1.4)
|
| JINDALSTEL |
468 |
487.4 |
465.6 |
462 |
479.3 |
17.3 (3.74)
|
| JSWSTEEL |
740.7 |
769.5 |
739.7 |
734.9 |
757.1 |
22.2 (3.02)
|
| JUBLFOOD |
2834.5 |
2853.7 |
2741 |
2837.4 |
2751.95 |
-85.45 (-3.01)
|
| KOTAKBANK |
1796.55 |
1812.45 |
1777.4 |
1787.7 |
1784.1 |
-3.6 (-0.2)
|
| L&TFH |
86.1 |
87.45 |
86 |
85.65 |
87 |
1.35 (1.58)
|
| LALPATHLAB |
2872.95 |
2904.35 |
2857.75 |
2858.2 |
2866 |
7.8 (0.27)
|
| LICHSGFIN |
415.4 |
426.25 |
415.15 |
413.55 |
424.35 |
10.8 (2.61)
|
| LT |
1354.2 |
1364.3 |
1345.5 |
1346.65 |
1348.5 |
1.85 (0.14)
|
| LTI |
3850.05 |
3859.4 |
3770.1 |
3836.6 |
3787 |
-49.6 (-1.29)
|
| LTTS |
2563.6 |
2580.05 |
2525.15 |
2561.65 |
2531.7 |
-29.95 (-1.17)
|
| LUPIN |
1201.05 |
1245.5 |
1194.15 |
1204.2 |
1201.6 |
-2.6 (-0.22)
|
| M&M |
755.1 |
776.65 |
755.05 |
752.05 |
770.4 |
18.35 (2.44)
|
| M&MFIN |
157.35 |
157.65 |
154.85 |
156.55 |
155.35 |
-1.2 (-0.77)
|
| MANAPPURAM |
151.5 |
157.55 |
151.5 |
150.1 |
152.7 |
2.6 (1.73)
|
| MARICO |
478.2 |
479.95 |
470.45 |
477.2 |
476.25 |
-0.95 (-0.2)
|
| MARUTI |
6725.05 |
6791.55 |
6670.35 |
6705.35 |
6715 |
9.65 (0.14)
|
| MCDOWELL-N |
547.85 |
552.5 |
543.75 |
545.5 |
550 |
4.5 (0.82)
|
| MFSL |
939.05 |
943.65 |
914.2 |
936.75 |
918.65 |
-18.1 (-1.93)
|
| MGL |
1146.3 |
1167.05 |
1143.75 |
1156.7 |
1161.25 |
4.55 (0.39)
|
| MINDTREE |
2270.95 |
2300 |
2217 |
2261.05 |
2226.95 |
-34.1 (-1.51)
|
| MOTHERSUMI |
224.3 |
227.9 |
220.55 |
223 |
220.95 |
-2.05 (-0.92)
|
| MPHASIS |
1861.85 |
1888.75 |
1835.05 |
1858.25 |
1848 |
-10.25 (-0.55)
|
| MRF |
78890.8 |
79099.8 |
77488.1 |
78355.2 |
77799.9 |
-555.3 (-0.71)
|
| MUTHOOTFIN |
1187.95 |
1223.3 |
1181.3 |
1177.6 |
1218 |
40.4 (3.43)
|
| NAM-INDIA |
346.8 |
356 |
346.8 |
347.25 |
351.65 |
4.4 (1.27)
|
| NATIONALUM |
70.65 |
78.85 |
70.1 |
69.05 |
75.65 |
6.6 (9.56)
|
| NAUKRI |
4821.9 |
4821.9 |
4687.15 |
4789.45 |
4698.15 |
-91.3 (-1.91)
|
| NAVINFLUOR |
3639.95 |
3657.95 |
3364.45 |
3642.75 |
3370 |
-272.75 (-7.49)
|
| NESTLEIND |
16802.6 |
16867.9 |
16747.1 |
16781.6 |
16790 |
8.4 (0.05)
|
| NIFTY |
14835 |
14908 |
14803.1 |
14770 |
14860 |
90 (0.61)
|
| NMDC |
173 |
189.85 |
171.75 |
171.35 |
185 |
13.65 (7.97)
|
| NTPC |
104.1 |
105.95 |
103.65 |
103.6 |
105.45 |
1.85 (1.79)
|
| ONGC |
111.2 |
113.05 |
110.25 |
110.95 |
112.3 |
1.35 (1.22)
|
| PAGEIND |
29613.6 |
29945 |
29550 |
29648.4 |
29800 |
151.6 (0.51)
|
| PEL |
1711 |
1718.9 |
1669.15 |
1705.6 |
1674.05 |
-31.55 (-1.85)
|
| PETRONET |
245.1 |
245.9 |
243.1 |
244.55 |
243.5 |
-1.05 (-0.43)
|
| PFC |
110.15 |
112.35 |
109.5 |
109.5 |
110.95 |
1.45 (1.32)
|
| PFIZER |
5398.5 |
5431.15 |
5325.7 |
5342.9 |
5356.6 |
13.7 (0.26)
|
| PIDILITIND |
1816.25 |
1831.8 |
1814 |
1811.6 |
1822.15 |
10.55 (0.58)
|
| PIIND |
2696.45 |
2696.45 |
2540.7 |
2670.15 |
2563.65 |
-106.5 (-3.99)
|
| PNB |
36.5 |
36.65 |
35.75 |
36.15 |
35.95 |
-0.2 (-0.55)
|
| POWERGRID |
217 |
217.55 |
214.8 |
216.75 |
215.55 |
-1.2 (-0.55)
|
| PVR |
1142.85 |
1164.9 |
1142.85 |
1138.55 |
1154.5 |
15.95 (1.4)
|
| RAMCOCEM |
984.7 |
984.7 |
964.3 |
983.05 |
968.3 |
-14.75 (-1.5)
|
| RBLBANK |
185.55 |
189.3 |
184.5 |
185.35 |
185.7 |
0.35 (0.19)
|
| RECLTD |
131.7 |
133 |
130.8 |
131.25 |
131.7 |
0.45 (0.34)
|
| RELIANCE |
1945 |
1962.4 |
1933.25 |
1939 |
1933.5 |
-5.5 (-0.28)
|
| SAIL |
136.75 |
146.7 |
136.65 |
134.8 |
145.1 |
10.3 (7.64)
|
| SBILIFE |
1016.1 |
1049.95 |
977 |
972.2 |
1003.35 |
31.15 (3.2)
|
| SBIN |
358.55 |
363.7 |
353.95 |
356.75 |
358.85 |
2.1 (0.59)
|
| SHREECEM |
27856.3 |
28123.6 |
27817.3 |
27879 |
27958.9 |
79.9 (0.29)
|
| SIEMENS |
1877.6 |
1884 |
1854.2 |
1874.55 |
1866.25 |
-8.3 (-0.44)
|
| SRF |
6847.05 |
6847.05 |
6236.2 |
6873.85 |
6295.95 |
-577.9 (-8.41)
|
| SRTRANSFIN |
1321.95 |
1326.85 |
1295.35 |
1314.85 |
1297.25 |
-17.6 (-1.34)
|
| SUNPHARMA |
685.5 |
694 |
680.35 |
683.5 |
681.5 |
-2 (-0.29)
|
| SUNTV |
495.85 |
502 |
493.1 |
490.4 |
493.9 |
3.5 (0.71)
|
| TATACHEM |
680 |
696.6 |
670 |
678.5 |
682 |
3.5 (0.52)
|
| TATACONSUM |
635 |
645.1 |
614.6 |
653.4 |
632 |
-21.4 (-3.28)
|
| TATAMOTORS |
304.4 |
307.4 |
301.4 |
303.05 |
303 |
-0.05 (-0.02)
|
| TATAPOWER |
103.85 |
104.45 |
102.9 |
103.55 |
103.15 |
-0.4 (-0.39)
|
| TATASTEEL |
1134 |
1196.8 |
1133.6 |
1108.2 |
1186.75 |
78.55 (7.09)
|
| TCS |
3143.15 |
3168 |
3122.05 |
3123 |
3137.45 |
14.45 (0.46)
|
| TECHM |
985 |
987.2 |
975.55 |
981.95 |
983.55 |
1.6 (0.16)
|
| TITAN |
1451 |
1462.7 |
1446.3 |
1448.55 |
1447.1 |
-1.45 (-0.1)
|
| TORNTPHARM |
2640 |
2670 |
2615 |
2619 |
2625.1 |
6.1 (0.23)
|
| TORNTPOWER |
413.85 |
421.1 |
412.25 |
413.9 |
418.2 |
4.3 (1.04)
|
| TRENT |
782.1 |
783.45 |
745.85 |
782.9 |
757.5 |
-25.4 (-3.24)
|
| TVSMOTOR |
632.35 |
633.25 |
614.2 |
627.75 |
619.25 |
-8.5 (-1.35)
|
| UBL |
1214.95 |
1227.05 |
1203.45 |
1207.85 |
1225.85 |
18 (1.49)
|
| ULTRACEMCO |
6475 |
6549.9 |
6435.8 |
6429.4 |
6545 |
115.6 (1.8)
|
| UPL |
638.8 |
644.75 |
627.5 |
636.35 |
629.55 |
-6.8 (-1.07)
|
| VEDL |
272.55 |
289.9 |
272.2 |
270.4 |
282.8 |
12.4 (4.59)
|
| VOLTAS |
991.95 |
993.4 |
965.6 |
987.9 |
974.95 |
-12.95 (-1.31)
|
| WIPRO |
515.75 |
516.9 |
508.15 |
513.1 |
513.6 |
0.5 (0.1)
|
| ZEEL |
183.7 |
191.9 |
182.1 |
182.9 |
187 |
4.1 (2.24)
|
| FINNIFTY |
15660 |
15743.2 |
15525.8 |
15664.2 |
15655 |
-9.2 (-0.06)
|
