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)
|
