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)