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)