NSE Futures & Options
NSE Futures & Options
| Name |
Open |
High |
Low |
Close |
LTP |
Change (%Chg) |
| AARTIIND |
1239.95 |
1288 |
1230 |
1236.4 |
1282.35 |
45.95 (3.72)
|
| ACC |
1753.95 |
1792.2 |
1738 |
1743.85 |
1788.95 |
45.1 (2.59)
|
| ADANIENT |
843.85 |
863.6 |
837.6 |
836.6 |
855.5 |
18.9 (2.26)
|
| ADANIPORTS |
685.35 |
709.7 |
676.55 |
679.95 |
701.75 |
21.8 (3.21)
|
| AMARAJABAT |
879.95 |
899.75 |
876.1 |
878.45 |
897.3 |
18.85 (2.15)
|
| AMBUJACEM |
276 |
280.8 |
273.55 |
273.4 |
279.3 |
5.9 (2.16)
|
| APOLLOHOSP |
3054.95 |
3116.8 |
3006.2 |
3064.55 |
3112.55 |
48 (1.57)
|
| APOLLOTYRE |
236.8 |
250.4 |
235.45 |
232.8 |
246.75 |
13.95 (5.99)
|
| ASHOKLEY |
131.35 |
134.95 |
126.9 |
129.25 |
130.6 |
1.35 (1.04)
|
| ASIANPAINT |
2309.95 |
2379 |
2308.2 |
2290.9 |
2374.75 |
83.85 (3.66)
|
| AUROPHARMA |
865.6 |
881.55 |
852.15 |
860.8 |
880.8 |
20 (2.32)
|
| AXISBANK |
737.8 |
746.4 |
724.5 |
729.25 |
733.45 |
4.2 (0.58)
|
| BAJAJ-AUTO |
3823.1 |
3881.05 |
3776.6 |
3821.85 |
3837.75 |
15.9 (0.42)
|
| BAJAJFINSV |
9789.8 |
9890.15 |
9645.45 |
9699.9 |
9834.95 |
135.05 (1.39)
|
| BAJFINANCE |
5299.95 |
5386 |
5224.3 |
5285.55 |
5315.35 |
29.8 (0.56)
|
| BALKRISIND |
1569.95 |
1604.7 |
1562 |
1559.7 |
1597.8 |
38.1 (2.44)
|
| BANDHANBNK |
350 |
352.9 |
337.1 |
346.9 |
340.4 |
-6.5 (-1.87)
|
| BANKBARODA |
84.7 |
84.7 |
79.75 |
83.25 |
80.8 |
-2.45 (-2.94)
|
| BANKNIFTY |
35350 |
35615 |
34983.1 |
34870.4 |
35370 |
499.6 (1.43)
|
| BATAINDIA |
1459.65 |
1484.5 |
1451 |
1445.3 |
1478.05 |
32.75 (2.27)
|
| BEL |
139 |
147.5 |
138.35 |
137.45 |
147.25 |
9.8 (7.13)
|
| BERGEPAINT |
689.15 |
724.35 |
685.65 |
684.1 |
723.25 |
39.15 (5.72)
|
| BHARATFORG |
613.5 |
631 |
613 |
611.5 |
623.2 |
11.7 (1.91)
|
| BHARTIARTL |
559.65 |
560.8 |
524.4 |
559.1 |
536.6 |
-22.5 (-4.02)
|
| BHEL |
48.7 |
49.9 |
47.7 |
47.75 |
49.2 |
1.45 (3.04)
|
| BIOCON |
395.85 |
400.6 |
389.55 |
391.2 |
399.95 |
8.75 (2.24)
|
| BOSCHLTD |
15000.2 |
15447.8 |
14921.2 |
14881.5 |
15285 |
403.5 (2.71)
|
| BPCL |
456.6 |
465.7 |
450.85 |
452.35 |
458.5 |
6.15 (1.36)
|
| BRITANNIA |
3380.05 |
3426.65 |
3380.05 |
3380.55 |
3411.15 |
30.6 (0.91)
|
| CADILAHC |
436 |
440.35 |
432.1 |
436 |
438.3 |
2.3 (0.53)
|
| CANBK |
160.25 |
160.55 |
155.45 |
157.6 |
157.95 |
0.35 (0.22)
|
| CHOLAFIN |
528.95 |
557 |
521.45 |
513.9 |
527.1 |
13.2 (2.57)
|
| CIPLA |
797.8 |
801.95 |
784.45 |
790.75 |
794.65 |
3.9 (0.49)
|
| COALINDIA |
151.85 |
152.85 |
149.85 |
149.05 |
151.65 |
2.6 (1.74)
|
| COFORGE |
2549.9 |
2554.95 |
2463.2 |
2512 |
2519 |
7 (0.28)
|
| COLPAL |
1591.9 |
1596.25 |
1568.25 |
1584.25 |
1594.5 |
10.25 (0.65)
|
| CONCOR |
568.35 |
576.75 |
558.55 |
560.9 |
569.5 |
8.6 (1.53)
|
| CUMMINSIND |
791.75 |
805.95 |
788.3 |
789.25 |
805.25 |
16 (2.03)
|
| DABUR |
506.15 |
509 |
504.65 |
505.2 |
508.8 |
3.6 (0.71)
|
| DIVISLAB |
3403.5 |
3494.95 |
3391.2 |
3382.4 |
3491.95 |
109.55 (3.24)
|
| DLF |
306.1 |
312.95 |
302.8 |
303.5 |
309.95 |
6.45 (2.13)
|
| DRREDDY |
4457.35 |
4506.1 |
4417.6 |
4448.55 |
4492.7 |
44.15 (0.99)
|
| EICHERMOT |
2530.7 |
2585.2 |
2511.45 |
2512.95 |
2578 |
65.05 (2.59)
|
| ESCORTS |
1342.7 |
1343 |
1282 |
1313.05 |
1298.7 |
-14.35 (-1.09)
|
| EXIDEIND |
204.9 |
208.4 |
203.5 |
203.2 |
207.85 |
4.65 (2.29)
|
| FEDERALBNK |
84.45 |
84.95 |
82.7 |
83.8 |
83.45 |
-0.35 (-0.42)
|
| FINNIFTY |
16380 |
16467.7 |
16200 |
16119.3 |
16410 |
290.7 (1.8)
|
| GAIL |
143.8 |
145.75 |
142.55 |
142.35 |
144.7 |
2.35 (1.65)
|
| GLENMARK |
473.95 |
476 |
464.1 |
469.1 |
472.2 |
3.1 (0.66)
|
| GMRINFRA |
26.45 |
26.5 |
25.95 |
26.05 |
26.45 |
0.4 (1.54)
|
| GODREJCP |
689 |
692.7 |
676.05 |
688.35 |
692.7 |
4.35 (0.63)
|
| GODREJPROP |
1534.85 |
1568.8 |
1508.75 |
1527.1 |
1538.85 |
11.75 (0.77)
|
| GRASIM |
1210.9 |
1278.7 |
1208.6 |
1208 |
1274.8 |
66.8 (5.53)
|
| HAVELLS |
1132.5 |
1132.5 |
1103.1 |
1112.6 |
1123 |
10.4 (0.93)
|
| HCLTECH |
920.05 |
938.4 |
918.7 |
914.95 |
935.35 |
20.4 (2.23)
|
| HDFC |
2563.35 |
2627 |
2560.45 |
2551.15 |
2619.7 |
68.55 (2.69)
|
| HDFCAMC |
2964.1 |
2994.1 |
2938.1 |
2947.55 |
2962.5 |
14.95 (0.51)
|
| HDFCBANK |
1559.3 |
1567.95 |
1536.45 |
1531.25 |
1557.2 |
25.95 (1.69)
|
| HDFCLIFE |
710.6 |
715.9 |
704.15 |
705.05 |
710 |
4.95 (0.7)
|
| HEROMOTOCO |
3238.35 |
3349 |
3233 |
3217.8 |
3329.8 |
112 (3.48)
|
| HINDALCO |
344 |
348.3 |
335.25 |
341.1 |
345.15 |
4.05 (1.19)
|
| HINDPETRO |
245.8 |
252.65 |
243.7 |
242.8 |
247.9 |
5.1 (2.1)
|
| HINDUNILVR |
2140.2 |
2164.95 |
2134.55 |
2139.75 |
2164 |
24.25 (1.13)
|
| IBULHSGFIN |
222 |
225.75 |
217.3 |
219.25 |
223.95 |
4.7 (2.14)
|
| ICICIBANK |
611.05 |
614.8 |
602.85 |
599.85 |
611.25 |
11.4 (1.9)
|
| ICICIGI |
1439.85 |
1460 |
1412.5 |
1430.2 |
1437.5 |
7.3 (0.51)
|
| ICICIPRULI |
466.95 |
477.75 |
465.35 |
464.45 |
474.7 |
10.25 (2.21)
|
| IDEA |
11.5 |
11.5 |
11 |
11.4 |
11.1 |
-0.3 (-2.63)
|
| IDFCFIRSTB |
63.6 |
63.6 |
61.9 |
62.7 |
62.9 |
0.2 (0.32)
|
| IGL |
499.2 |
503 |
493 |
494.95 |
498.25 |
3.3 (0.67)
|
| INDIGO |
1627.7 |
1693.8 |
1627.7 |
1621.85 |
1678 |
56.15 (3.46)
|
| INDUSINDBK |
1077.75 |
1099.3 |
1066.15 |
1066 |
1072.05 |
6.05 (0.57)
|
| INDUSTOWER |
259.7 |
265.95 |
252.65 |
258.25 |
254.1 |
-4.15 (-1.61)
|
| INFY |
1269.3 |
1292.5 |
1266.7 |
1260.95 |
1278.65 |
17.7 (1.4)
|
| IOC |
100.5 |
101.7 |
99.45 |
98.35 |
101.55 |
3.2 (3.25)
|
| ITC |
205.75 |
208.55 |
204.45 |
205.15 |
208.05 |
2.9 (1.41)
|
| JINDALSTEL |
339.95 |
351 |
333.5 |
337.3 |
348.3 |
11 (3.26)
|
| JSWSTEEL |
405.05 |
410.8 |
394.8 |
398.05 |
408.25 |
10.2 (2.56)
|
| JUBLFOOD |
3017.7 |
3059.1 |
2973.6 |
3001.6 |
3050.15 |
48.55 (1.62)
|
| KOTAKBANK |
1816.85 |
1858.75 |
1808.1 |
1791.4 |
1849 |
57.6 (3.22)
|
| L&TFH |
105.9 |
109 |
104 |
104.3 |
107.95 |
3.65 (3.5)
|
| LALPATHLAB |
2307.95 |
2355.2 |
2286.75 |
2303.55 |
2349.9 |
46.35 (2.01)
|
| LICHSGFIN |
434.7 |
439.5 |
428.95 |
431.15 |
436.15 |
5 (1.16)
|
| LT |
1457.65 |
1495 |
1444.8 |
1450.6 |
1484.75 |
34.15 (2.35)
|
| LUPIN |
1030 |
1039 |
1014.05 |
1020.4 |
1029 |
8.6 (0.84)
|
| M&M |
825.25 |
855.5 |
819 |
811.05 |
821.95 |
10.9 (1.34)
|
| M&MFIN |
207.5 |
209.65 |
202.1 |
203.65 |
207.75 |
4.1 (2.01)
|
| MANAPPURAM |
178.25 |
179.95 |
172.5 |
176.5 |
175.2 |
-1.3 (-0.74)
|
| MARICO |
399.35 |
402.45 |
395.25 |
396.45 |
402.4 |
5.95 (1.5)
|
| MARUTI |
6994.95 |
7049.85 |
6938.6 |
6902.1 |
7042.5 |
140.4 (2.03)
|
| MCDOWELL-N |
538.55 |
550.9 |
533.45 |
536.5 |
550.8 |
14.3 (2.67)
|
| MFSL |
878.05 |
898.75 |
862.75 |
870.85 |
865.95 |
-4.9 (-0.56)
|
| MGL |
1166.15 |
1170.4 |
1146.6 |
1162.3 |
1161.45 |
-0.85 (-0.07)
|
| MINDTREE |
1621.2 |
1646.95 |
1602.8 |
1608.35 |
1640.6 |
32.25 (2.01)
|
| MOTHERSUMI |
216.65 |
234.75 |
216.65 |
215 |
231 |
16 (7.44)
|
| MRF |
85949.9 |
90339.4 |
85368.4 |
85002.1 |
90017.7 |
5015.6 (5.9)
|
| MUTHOOTFIN |
1296.45 |
1323.7 |
1273.7 |
1294.65 |
1292.7 |
-1.95 (-0.15)
|
| NATIONALUM |
60.95 |
61.4 |
58.55 |
60.15 |
59.95 |
-0.2 (-0.33)
|
| NAUKRI |
4984.7 |
5030 |
4895.6 |
4920.7 |
4952.05 |
31.35 (0.64)
|
| NESTLEIND |
16100 |
16413.9 |
16100 |
16148.2 |
16389.8 |
241.6 (1.5)
|
| NIFTY |
14710 |
14839.5 |
14658.5 |
14578.5 |
14819.5 |
241 (1.65)
|
| NMDC |
129 |
131.9 |
126.95 |
126.65 |
131.25 |
4.6 (3.63)
|
| NTPC |
109.1 |
110 |
107.65 |
107.6 |
109.1 |
1.5 (1.39)
|
| ONGC |
114.65 |
117.65 |
113.3 |
111.5 |
116.85 |
5.35 (4.8)
|
| PAGEIND |
28550 |
28700 |
28029.8 |
28183.7 |
28271.6 |
87.9 (0.31)
|
| PEL |
1872.7 |
1955 |
1859.45 |
1839 |
1895 |
56 (3.05)
|
| PETRONET |
259.25 |
260.25 |
251.6 |
255.8 |
253.25 |
-2.55 (-1)
|
| PFC |
125.05 |
127.35 |
122.85 |
123.55 |
127.3 |
3.75 (3.04)
|
| PIDILITIND |
1706.85 |
1714.8 |
1689.05 |
1690.35 |
1713.95 |
23.6 (1.4)
|
| PNB |
40.95 |
40.95 |
39.4 |
40.25 |
40.25 |
0 (0)
|
| POWERGRID |
214.3 |
223.9 |
214.3 |
211.95 |
223.7 |
11.75 (5.54)
|
| PVR |
1365 |
1380 |
1345.4 |
1353.9 |
1372.5 |
18.6 (1.37)
|
| RAMCOCEM |
980.95 |
1003.9 |
970.55 |
972.25 |
1000.65 |
28.4 (2.92)
|
| RBLBANK |
236.7 |
238.4 |
230.35 |
233.7 |
236.5 |
2.8 (1.2)
|
| RECLTD |
136 |
138.45 |
135.05 |
134.85 |
138.05 |
3.2 (2.37)
|
| RELIANCE |
2111.9 |
2119 |
2070.15 |
2092.4 |
2110.4 |
18 (0.86)
|
| SAIL |
77.65 |
80 |
75.1 |
77.05 |
78.85 |
1.8 (2.34)
|
| SBILIFE |
870.4 |
881 |
857.1 |
870.85 |
879 |
8.15 (0.94)
|
| SBIN |
396.2 |
399.8 |
392.6 |
392.3 |
397.7 |
5.4 (1.38)
|
| SHREECEM |
27008.2 |
27883.9 |
26690.9 |
26671.8 |
27837.8 |
1166 (4.37)
|
| SIEMENS |
1875 |
1934.4 |
1858.25 |
1858.75 |
1920 |
61.25 (3.3)
|
| SRF |
5519.1 |
5541.95 |
5422 |
5451.35 |
5465 |
13.65 (0.25)
|
| SRTRANSFIN |
1309.4 |
1355 |
1308.75 |
1289.55 |
1346.55 |
57 (4.42)
|
| SUNPHARMA |
600.55 |
612.55 |
599.05 |
598.6 |
610 |
11.4 (1.9)
|
| SUNTV |
497.6 |
515.65 |
497.6 |
494.2 |
508.5 |
14.3 (2.89)
|
| TATACHEM |
753.45 |
756.95 |
733.45 |
743.3 |
749.4 |
6.1 (0.82)
|
| TATACONSUM |
616.95 |
632.8 |
612 |
612.35 |
631.05 |
18.7 (3.05)
|
| TATAMOTORS |
329.5 |
333 |
323.65 |
324.95 |
329.95 |
5 (1.54)
|
| TATAPOWER |
96.65 |
100.1 |
95.75 |
95.55 |
98.5 |
2.95 (3.09)
|
| TATASTEEL |
726.05 |
742.5 |
713.6 |
718.25 |
736.5 |
18.25 (2.54)
|
| TCS |
2930.75 |
2973.8 |
2921.4 |
2909 |
2955 |
46 (1.58)
|
| TECHM |
935 |
961.5 |
928.5 |
923.65 |
944.55 |
20.9 (2.26)
|
| TITAN |
1432.35 |
1471.95 |
1420.6 |
1411.7 |
1458.1 |
46.4 (3.29)
|
| TORNTPHARM |
2431 |
2466.5 |
2412.1 |
2441.4 |
2451.2 |
9.8 (0.4)
|
| TORNTPOWER |
387 |
390 |
381.95 |
383.55 |
389.8 |
6.25 (1.63)
|
| TVSMOTOR |
605.95 |
623.5 |
596.3 |
595.9 |
620.5 |
24.6 (4.13)
|
| UBL |
1179.55 |
1199.2 |
1163 |
1165.2 |
1193 |
27.8 (2.39)
|
| ULTRACEMCO |
6215 |
6411 |
6215 |
6152.45 |
6380.1 |
227.65 (3.7)
|
| UPL |
573.6 |
596.6 |
572 |
564.85 |
594 |
29.15 (5.16)
|
| VEDL |
209 |
218 |
206 |
208.4 |
215.2 |
6.8 (3.26)
|
| VOLTAS |
1021.9 |
1067 |
1021.9 |
1023.25 |
1053.1 |
29.85 (2.92)
|
| WIPRO |
414.2 |
421.15 |
410.55 |
411.7 |
418.4 |
6.7 (1.63)
|
| ZEEL |
206.9 |
219.8 |
203.35 |
201.7 |
217.8 |
16.1 (7.98)
|
| ALKEM |
2742.15 |
2869.6 |
2739.9 |
2740.4 |
2853.25 |
112.85 (4.12)
|
| APLLTD |
914.75 |
939.4 |
910 |
924.25 |
932.65 |
8.4 (0.91)
|
| AUBANK |
1130 |
1171 |
1121.35 |
1127 |
1158 |
31 (2.75)
|
| CUB |
167.05 |
170.85 |
166.5 |
166 |
170.3 |
4.3 (2.59)
|
| DEEPAKNTR |
1375.15 |
1581.35 |
1375.15 |
1375.05 |
1581.35 |
206.3 (15)
|
| GRANULES |
328 |
347 |
326.65 |
325.4 |
346.3 |
20.9 (6.42)
|
| GUJGASLTD |
493.15 |
535.35 |
493.15 |
486.65 |
535.35 |
48.7 (10.01)
|
| IRCTC |
1789.95 |
1986 |
1786 |
1768.5 |
1984.95 |
216.45 (12.24)
|
| LTI |
3598.55 |
3716.9 |
3598.55 |
3618.05 |
3640 |
21.95 (0.61)
|
| LTTS |
2589.35 |
2640.65 |
2575.05 |
2553.25 |
2599 |
45.75 (1.79)
|
| MPHASIS |
1665.35 |
1673.95 |
1630.6 |
1665.35 |
1645.7 |
-19.65 (-1.18)
|
| NAM-INDIA |
332.2 |
353.85 |
327.6 |
329.25 |
348.95 |
19.7 (5.98)
|
| NAVINFLUOR |
2590 |
2742.5 |
2549.15 |
2560.9 |
2695 |
134.1 (5.24)
|
| PFIZER |
4600 |
4682.15 |
4561.05 |
4572 |
4682 |
110 (2.41)
|
| PIIND |
2170 |
2199 |
2156.75 |
2182.6 |
2199 |
16.4 (0.75)
|
| TRENT |
811.1 |
842 |
806.95 |
810.5 |
838.9 |
28.4 (3.5)
|
