NSE Futures & Options

NSE Futures & Options

Name Open High Low Close LTP Change (%Chg)
AARTIIND 950.8 961.6 940.95 942 954.2 12.2 (1.3)
ABBOTINDIA 17233.3 17703.6 17196 17243.4 17556.9 313.5 (1.82)
ABCAPITAL 108.4 108.85 107.1 108.65 107.5 -1.15 (-1.06)
ABFRL 299.5 303 295.8 299.25 302.4 3.15 (1.05)
ACC 2160.2 2174 2146.8 2157.35 2153.05 -4.3 (-0.2)
ADANIENT 1994.5 2036.4 1988.4 1995.3 2010 14.7 (0.74)
ADANIPORTS 766.85 781 766 767.9 772.7 4.8 (0.63)
ALKEM 3685.1 3685.1 3545.65 3621.9 3670 48.1 (1.33)
AMARAJABAT 538.3 541.9 535.15 538.5 535.2 -3.3 (-0.61)
AMBUJACEM 303.25 304.15 299.3 302.95 299.75 -3.2 (-1.06)
APLLTD 755.9 756.95 739.8 753.1 740.65 -12.45 (-1.65)
APOLLOHOSP 4622.9 4622.9 4504.95 4614.7 4544 -70.7 (-1.53)
APOLLOTYRE 190.7 193.35 189.4 188.35 191.25 2.9 (1.54)
ASHOKLEY 115.3 118.1 114.7 115.3 117.45 2.15 (1.86)
ASIANPAINT 3110.1 3127.1 3057.65 3081.1 3093.7 12.6 (0.41)
ASTRAL 2020 2025.65 1993.55 2017.45 2005.35 -12.1 (-0.6)
ATUL 10299.5 10382.9 10091.8 10330.7 10363 32.3 (0.31)
AUBANK 1216.6 1249 1211.55 1205.6 1246.75 41.15 (3.41)
AUROPHARMA 678.7 685.4 667.05 677.95 672.4 -5.55 (-0.82)
AXISBANK 761.8 761.8 750.35 752.6 758.1 5.5 (0.73)
BAJAJ-AUTO 3680 3704.75 3632.95 3677.05 3669.8 -7.25 (-0.2)
BAJAJFINSV 17054.4 17300 16983.5 17115.9 17046.7 -69.2 (-0.4)
BAJFINANCE 7285.1 7452.55 7257.25 7254.1 7262.35 8.25 (0.11)
BALKRISIND 2105.6 2168.4 2103.05 2104.75 2130 25.25 (1.2)
BALRAMCHIN 478.8 494 471.05 481.5 487.1 5.6 (1.16)
BANDHANBNK 300.85 309.9 299.35 301.1 306.35 5.25 (1.74)
BANKBARODA 112.95 113.3 111 113.8 111.45 -2.35 (-2.07)
BANKNIFTY 36899 36899 36265.2 36347.9 36372 24.1 (0.07)
BATAINDIA 1950.95 1977.05 1949.2 1955.85 1976.05 20.2 (1.03)
BEL 209.05 212.35 206.95 208.8 211.35 2.55 (1.22)
BERGEPAINT 695 702.45 694.1 693.15 697.85 4.7 (0.68)
BHARATFORG 704 711.3 699.55 704.6 702 -2.6 (-0.37)
BHARTIARTL 752.45 760.95 739.7 750.65 760.95 10.3 (1.37)
BHEL 50.25 50.45 49.2 50.35 49.3 -1.05 (-2.09)
BIOCON 338.65 343.55 335.6 341.4 335.6 -5.8 (-1.7)
BOSCHLTD 14420.3 14471.5 14247.1 14435.2 14444 8.8 (0.06)
BPCL 359.65 363.45 358.95 359.75 361 1.25 (0.35)
BRITANNIA 3157 3226.55 3149.95 3150.55 3226.55 76 (2.41)
BSOFT 458 459.9 451.15 455.15 454.65 -0.5 (-0.11)
ZYDUSLIFE 355.3 357.85 347.6 356.05 348.15 -7.9 (-2.22)
CANBK 227.9 229.8 226.6 228.85 227.7 -1.15 (-0.5)
CANFINHOME 613 633.1 610.95 612.55 626.05 13.5 (2.2)
CHAMBLFERT 424.05 425.85 416.1 422.85 419.75 -3.1 (-0.73)
CHOLAFIN 728.35 738 717.35 732.95 720 -12.95 (-1.77)
CIPLA 1033.85 1035.15 1016.3 1031.3 1024.9 -6.4 (-0.62)
COALINDIA 184.45 184.55 181.85 183.3 183.5 0.2 (0.11)
COFORGE 4519.9 4539.85 4423.3 4511.25 4433.85 -77.4 (-1.72)
COLPAL 1537.45 1555.3 1530.65 1533.45 1538.25 4.8 (0.31)
CONCOR 656.4 675.75 649.05 651.5 671.2 19.7 (3.02)
COROMANDEL 794.3 806.9 791.05 795.8 801.5 5.7 (0.72)
CROMPTON 372.35 377 370.4 372.1 370.4 -1.7 (-0.46)
CUB 127.5 130.3 126.15 126.7 129 2.3 (1.82)
CUMMINSIND 1102.35 1135.8 1088 1110.35 1122.05 11.7 (1.05)
DABUR 529.95 539.9 528.65 527.9 539.9 12 (2.27)
DALBHARAT 1505.75 1505.75 1466.5 1492.7 1490 -2.7 (-0.18)
DEEPAKNTR 2227 2283.25 2215.7 2220.4 2245.3 24.9 (1.12)
DELTACORP 325.15 336.5 323.25 325.3 330.5 5.2 (1.6)
DIVISLAB 4536.95 4556.65 4401.9 4549.15 4409.3 -139.85 (-3.07)
DIXON 4368.05 4368.05 4285.75 4375.35 4285.75 -89.6 (-2.05)
DLF 382.35 385.05 379 382.55 379.65 -2.9 (-0.76)
DRREDDY 4345.4 4374.75 4268.85 4343.75 4283.15 -60.6 (-1.4)
EICHERMOT 2499 2499.95 2435.65 2486.9 2441 -45.9 (-1.85)
ESCORTS 1640.2 1754.45 1627.65 1623.35 1691 67.65 (4.17)
EXIDEIND 153 153.55 150.65 153 152 -1 (-0.65)
FEDERALBNK 97.65 98.4 96.9 97.35 97.1 -0.25 (-0.26)
FINNIFTY 16510 16899.1 16510 16706.8 16840 133.2 (0.8)
FSL 128.1 128.1 124 127.35 125.05 -2.3 (-1.81)
GAIL 154 157.35 152.6 153.5 155.5 2 (1.3)
GLENMARK 450.65 451.75 441.2 449.65 443 -6.65 (-1.48)
GMRINFRA 36.7 37.55 36.45 37.1 36.95 -0.15 (-0.4)
GNFC 824.5 851.4 823.3 819.3 845 25.7 (3.14)
GODREJCP 727 749 726.4 727.85 746.1 18.25 (2.51)
GODREJPROP 1678.3 1684.75 1656.85 1668.8 1673.3 4.5 (0.27)
GRANULES 310.65 312.45 305 310.05 306.05 -4 (-1.29)
GRASIM 1673.15 1675.75 1655.3 1667.85 1670.1 2.25 (0.13)
GSPL 257.9 263.2 256.7 258.5 256.75 -1.75 (-0.68)
GUJGASLTD 493.3 507.25 492.65 495.1 502 6.9 (1.39)
HAL 1426.8 1497.2 1408.55 1408.55 1497.2 88.65 (6.29)
HAVELLS 1146.9 1159.8 1145.65 1151.2 1151 -0.2 (-0.02)
HCLTECH 1171.55 1174.4 1161.6 1166.55 1161.6 -4.95 (-0.42)
HDFC 2381.65 2426 2380.65 2384.95 2380.95 -4 (-0.17)
HDFCAMC 2175.35 2195.15 2133.55 2166.55 2139.85 -26.7 (-1.23)
HDFCBANK 1469.8 1479.9 1462.85 1470.85 1467.35 -3.5 (-0.24)
HDFCLIFE 542.55 549.5 533.6 542.2 538.1 -4.1 (-0.76)
HEROMOTOCO 2251.05 2320.6 2251.05 2277.45 2300 22.55 (0.99)
HINDALCO 601 601 568.25 601.35 571 -30.35 (-5.05)
HINDCOPPER 112.3 114.8 112 111.7 113.3 1.6 (1.43)
HINDPETRO 266.85 273.2 266.3 264.55 268.9 4.35 (1.64)
HINDUNILVR 2018.95 2053.4 2017.3 2015.55 2037.8 22.25 (1.1)
HONAUT 40199.9 40199.9 39193.9 39887.9 39713.6 -174.3 (-0.44)
IBULHSGFIN 160 161.45 157.1 160.55 157.2 -3.35 (-2.09)
ICICIBANK 733.15 737.85 727.2 730.4 728.3 -2.1 (-0.29)
ICICIGI 1326.85 1345 1322.45 1329.7 1322.45 -7.25 (-0.55)
ICICIPRULI 498.95 505.95 493 500.4 499.1 -1.3 (-0.26)
IDEA 9.85 10.05 9.55 9.9 9.55 -0.35 (-3.54)
IDFC 62.5 62.75 61.1 62.4 61.95 -0.45 (-0.72)
IDFCFIRSTB 39.15 39.8 38.7 38.95 39.65 0.7 (1.8)
IEX 224.5 226.4 223.1 224.5 223.9 -0.6 (-0.27)
IGL 373.95 385.35 370.6 373.6 370.6 -3 (-0.8)
INDHOTEL 239.15 243.75 236.35 240.4 236.35 -4.05 (-1.68)
INDIACEM 212.25 213.5 207.75 211.25 208.1 -3.15 (-1.49)
INDIAMART 4479.95 4511.2 4308.9 4432.25 4320 -112.25 (-2.53)
INDIGO 1998.3 2026.5 1995 1993.4 2018 24.6 (1.23)
INDUSINDBK 926.45 939 924.15 929.25 937.65 8.4 (0.9)
INDUSTOWER 220.9 226.3 219.5 221.35 221.3 -0.05 (-0.02)
INFY 1905.1 1912.75 1896.1 1906.25 1911 4.75 (0.25)
IOC 118.75 121.3 118.4 117.65 119.1 1.45 (1.23)
IPCALAB 1055.75 1091.95 1017.8 1072.55 1074.95 2.4 (0.22)
IRCTC 791.95 793.75 772.9 792.5 773.85 -18.65 (-2.35)
ITC 249.8 254.2 249.1 249.3 251.45 2.15 (0.86)
JINDALSTEL 521.35 543.45 519 520.95 529.55 8.6 (1.65)
JKCEMENT 2443.65 2465.95 2421.65 2438.65 2441.65 3 (0.12)
JSWSTEEL 721.65 736.8 721.65 718.95 733.45 14.5 (2.02)
JUBLFOOD 2624.25 2662 2600.3 2614.6 2645 30.4 (1.16)
KOTAKBANK 1758.9 1776 1746.4 1760.95 1751 -9.95 (-0.57)
L&TFH 80.8 82.35 80.05 80.65 80.05 -0.6 (-0.74)
LALPATHLAB 2637.25 2677.75 2593 2629.8 2598.95 -30.85 (-1.17)
LAURUSLABS 598.5 603.2 587.65 599.4 592 -7.4 (-1.23)
LICHSGFIN 360.75 363.9 357.95 360.35 358.05 -2.3 (-0.64)
LT 1778.3 1780 1758.9 1774.25 1764.55 -9.7 (-0.55)
LTI 6316.15 6316.2 6160 6306.2 6170 -136.2 (-2.16)
LTTS 5135 5139.75 5055 5111.05 5114.35 3.3 (0.06)
LUPIN 751.05 753 739.95 751.85 750 -1.85 (-0.25)
M&M 796.65 810.75 796.5 792.65 803.55 10.9 (1.38)
M&MFIN 158.2 162.2 157.5 158.65 158.3 -0.35 (-0.22)
MANAPPURAM 115.1 115.1 113 115 113.15 -1.85 (-1.61)
MARICO 489.9 505.5 486.35 489.85 504 14.15 (2.89)
MARUTI 7620 7654.95 7540 7612.25 7562 -50.25 (-0.66)
MCDOWELL-N 882.8 889.4 877 879.3 885.55 6.25 (0.71)
MCX 1441.1 1444.05 1407.15 1437.65 1407.15 -30.5 (-2.12)
METROPOLIS 2088 2088 2025.35 2058.95 2040 -18.95 (-0.92)
MFSL 751.55 765 746.1 746.2 750.4 4.2 (0.56)
NIFTY 17519.6 17555.8 17436.8 17515.4 17463.8 -51.6 (-0.29)
MGL 771.7 803.65 771.7 783 775.35 -7.65 (-0.98)
MINDTREE 4432 4453.9 4298.3 4407.75 4310.2 -97.55 (-2.21)
MOTHERSUMI 138.85 143.15 138.4 137.75 139.25 1.5 (1.09)
MPHASIS 3438.55 3464.75 3356.8 3427.25 3375 -52.25 (-1.52)
MRF 65500 65666.6 64484.4 65291.4 64800 -491.4 (-0.75)
MUTHOOTFIN 1316.1 1340 1305.2 1316.4 1337.4 21 (1.6)
NAM-INDIA 345.55 352.6 345.05 345.15 348.7 3.55 (1.03)
NATIONALUM 118.55 122 118.55 117 121.6 4.6 (3.93)
NAUKRI 4544.85 4635.9 4485.7 4618.35 4504.3 -114.05 (-2.47)
NAVINFLUOR 4078.95 4123.8 4049.9 4062.55 4090.65 28.1 (0.69)
NBCC 36.9 36.95 36.3 36.8 36.35 -0.45 (-1.22)
NESTLEIND 17304.9 17414.9 17195.1 17305.8 17333.6 27.8 (0.16)
NMDC 158.8 164 158.6 159.25 163.4 4.15 (2.61)
NTPC 134.25 135.4 134.25 134.65 135.15 0.5 (0.37)
OBEROIRLTY 939.45 944.1 928.95 937.05 943 5.95 (0.63)
OFSS 3496.05 3597.6 3496 3552.25 3575 22.75 (0.64)
ONGC 162 165.45 162 162.15 163.7 1.55 (0.96)
PAGEIND 41970.6 43626.9 41931.6 41981.2 43250 1268.8 (3.02)
PEL 2230.4 2232.05 2174.65 2231.95 2198.85 -33.1 (-1.48)
PERSISTENT 4808.15 4878.15 4745.35 4787.6 4765.9 -21.7 (-0.45)
PETRONET 195.9 197.45 192.2 196.05 192.7 -3.35 (-1.71)
PFC 113.2 113.5 112.1 113.05 112.1 -0.95 (-0.84)
PFIZER 4343.05 4417.45 4342.4 4391.45 4404.05 12.6 (0.29)
PIDILITIND 2452.5 2480 2441.35 2439.8 2464.5 24.7 (1.01)
PIIND 2848 2882.1 2815.7 2849 2836.6 -12.4 (-0.44)
PNB 35.2 35.35 34.95 35.15 35.15 0 (0)
POLYCAB 2368.05 2385.45 2347.9 2368.85 2370.7 1.85 (0.08)
POWERGRID 215.75 217.5 214.9 216.8 217.4 0.6 (0.28)
PVR 1868.5 1930.75 1855.8 1868.45 1929.95 61.5 (3.29)
RAIN 198.3 198.5 193.8 196.85 193.8 -3.05 (-1.55)
RAMCOCEM 775.6 775.6 751.05 771.45 763.85 -7.6 (-0.99)
RBLBANK 131.5 132.3 129 129.85 129.8 -0.05 (-0.04)
RECLTD 123.4 123.65 122.65 123.55 123.1 -0.45 (-0.36)
RELIANCE 2660 2668.7 2631 2672.6 2634.1 -38.5 (-1.44)
SAIL 98.05 99.6 98 97.85 98.6 0.75 (0.77)
SBICARD 868.45 868.45 849.55 869.6 850 -19.6 (-2.25)
SBILIFE 1113.5 1126.35 1113.4 1121.1 1115 -6.1 (-0.54)
SBIN 493.65 497.5 492.25 495.6 494.3 -1.3 (-0.26)
SHREECEM 24250 24300 23912.6 24084.2 23923.7 -160.5 (-0.67)
SIEMENS 2340.3 2375.15 2313.45 2341.55 2361.55 20 (0.85)
SRF 2719.95 2720 2647.55 2707.1 2687 -20.1 (-0.74)
SRTRANSFIN 1129.9 1144.4 1116.05 1125.2 1133.1 7.9 (0.7)
STAR 357.5 359 344.1 357.85 345.9 -11.95 (-3.34)
SUNPHARMA 918.2 924.3 906.85 917.15 911.5 -5.65 (-0.62)
SUNTV 489.85 496.8 484.9 488.8 493.4 4.6 (0.94)
SYNGENE 598.15 605.55 593.35 598.85 599 0.15 (0.03)
TATACHEM 982.9 990.4 969.75 985.4 973.6 -11.8 (-1.2)
TATACOMM 1166.1 1233.25 1161.05 1159.9 1226.9 67 (5.78)
TATACONSUM 766.5 781.7 766.35 766.4 775.75 9.35 (1.22)
TATAMOTORS 437.15 438.9 432.6 437.35 434 -3.35 (-0.77)
TATAPOWER 242.3 242.5 237.95 241.85 238.75 -3.1 (-1.28)
TATASTEEL 1311.1 1321.3 1299.35 1307.2 1310.9 3.7 (0.28)
TCS 3737.7 3751 3718.5 3734 3745.1 11.1 (0.3)
TECHM 1496.2 1507.5 1486.75 1497.05 1495.65 -1.4 (-0.09)
TITAN 2528.65 2545.05 2520 2525.05 2545 19.95 (0.79)
TORNTPHARM 2821.85 2835.45 2776 2826.2 2790 -36.2 (-1.28)
TORNTPOWER 490.45 496.05 486.2 489.2 496.05 6.85 (1.4)
TRENT 1273.7 1284.6 1252.3 1261.1 1269 7.9 (0.63)
TVSMOTOR 627.8 628.15 618.1 623.55 627 3.45 (0.55)
UBL 1468.4 1508.15 1444.65 1456.75 1507.65 50.9 (3.49)
ULTRACEMCO 6642.1 6695.1 6582 6639.25 6592.45 -46.8 (-0.7)
UPL 778.5 778.5 765.75 777.95 769.4 -8.55 (-1.1)
VEDL 400.3 410.05 399.85 399.45 403.7 4.25 (1.06)
VOLTAS 1268.75 1272.3 1244.95 1265.2 1247 -18.2 (-1.44)
WHIRLPOOL 1579.15 1585.95 1569.7 1578 1570.35 -7.65 (-0.48)
WIPRO 602.45 604 590.7 603.15 593.2 -9.95 (-1.65)
ZEEL 294.55 295.3 286.35 294.75 287.5 -7.25 (-2.46)
ABB 2051.1 2178 2033.5 2077.3 2138.6 61.3 (2.95)
INTELLECT 919.95 949.05 915.8 915.45 945.05 29.6 (3.23)
MIDCPNIFTY 0 0 0 7594.1 0 -7594.1 (-100)