NSE Futures & Options
NSE Futures & Options
| Name |
Open |
High |
Low |
Close |
LTP |
Change (%Chg) |
| AARTIIND |
1028 |
1038.75 |
1000.05 |
1014 |
1014 |
0 (0)
|
| ABFRL |
252.9 |
262.6 |
249.7 |
253.45 |
253.45 |
0 (0)
|
| ACC |
2241.05 |
2260.15 |
2165 |
2211.75 |
2211.75 |
0 (0)
|
| ADANIENT |
1595 |
1610 |
1538.55 |
1543.1 |
1543.1 |
0 (0)
|
| ADANIPORTS |
784.55 |
789.7 |
754.45 |
763.7 |
763.7 |
0 (0)
|
| ALKEM |
3813.15 |
3849.5 |
3716.35 |
3756.5 |
3756.5 |
0 (0)
|
| AMARAJABAT |
696 |
704.9 |
672.05 |
702.45 |
702.45 |
0 (0)
|
| AMBUJACEM |
381.75 |
381.75 |
372.75 |
377.1 |
377.1 |
0 (0)
|
| APLLTD |
783.45 |
787.95 |
759.2 |
767.4 |
767.4 |
0 (0)
|
| APOLLOHOSP |
4169.95 |
4196 |
4014.2 |
4036.1 |
4036.1 |
0 (0)
|
| APOLLOTYRE |
227.8 |
230.15 |
218.6 |
220.9 |
220.9 |
0 (0)
|
| ASHOKLEY |
142.25 |
144.15 |
138.2 |
139.1 |
139.1 |
0 (0)
|
| ASIANPAINT |
2975 |
3002.4 |
2919.05 |
2986.1 |
2986.1 |
0 (0)
|
| ASTRAL |
2190.1 |
2203.75 |
2137.05 |
2189.15 |
2189.15 |
0 (0)
|
| AUBANK |
1182.6 |
1221.45 |
1173.75 |
1218.55 |
1218.55 |
0 (0)
|
| AUROPHARMA |
710.55 |
714.1 |
689 |
695.05 |
695.05 |
0 (0)
|
| AXISBANK |
813 |
827.6 |
809.35 |
819.65 |
819.65 |
0 (0)
|
| BAJAJ-AUTO |
3842.7 |
3910.8 |
3823.6 |
3866.3 |
3866.3 |
0 (0)
|
| BAJAJFINSV |
18699.9 |
19308.3 |
18565.2 |
18708.6 |
18708.6 |
0 (0)
|
| BAJFINANCE |
7783 |
7967.9 |
7686.55 |
7737.3 |
7737.3 |
0 (0)
|
| BALKRISIND |
2485 |
2510.35 |
2453.5 |
2482.8 |
2482.8 |
0 (0)
|
| BANDHANBNK |
318.15 |
328 |
313.95 |
323.8 |
323.8 |
0 (0)
|
| BANKBARODA |
96.4 |
97.7 |
93.8 |
94.75 |
94.75 |
0 (0)
|
| BANKNIFTY |
40251.1 |
40582.4 |
40195.9 |
40396.4 |
40396.4 |
0 (0)
|
| BATAINDIA |
2056 |
2085 |
2011.6 |
2029.3 |
2029.3 |
0 (0)
|
| BEL |
205.95 |
207.05 |
200.1 |
201.8 |
201.8 |
0 (0)
|
| BERGEPAINT |
745.45 |
761.25 |
732.05 |
735.75 |
735.75 |
0 (0)
|
| BHARATFORG |
785.25 |
806.25 |
779.05 |
787.5 |
787.5 |
0 (0)
|
| BHARTIARTL |
704 |
719.85 |
684.15 |
694.55 |
694.55 |
0 (0)
|
| BHEL |
72.25 |
72.7 |
69.2 |
69.5 |
69.5 |
0 (0)
|
| BIOCON |
342.95 |
343.2 |
322.75 |
324.7 |
324.7 |
0 (0)
|
| BOSCHLTD |
17249.9 |
17489.9 |
16868.7 |
16960.8 |
16960.8 |
0 (0)
|
| BPCL |
452.55 |
453.75 |
443.7 |
447.35 |
447.35 |
0 (0)
|
| BRITANNIA |
3720.3 |
3762.95 |
3651.25 |
3688.5 |
3688.5 |
0 (0)
|
| CADILAHC |
510.95 |
519.25 |
500.85 |
503.75 |
503.75 |
0 (0)
|
| CANBK |
202.05 |
203.75 |
196 |
198.45 |
198.45 |
0 (0)
|
| CHOLAFIN |
622.65 |
622.65 |
595.6 |
598.35 |
598.35 |
0 (0)
|
| CIPLA |
911.95 |
915 |
889.6 |
895.95 |
895.95 |
0 (0)
|
| COALINDIA |
183.4 |
184.35 |
175.4 |
176.05 |
176.05 |
0 (0)
|
| COFORGE |
5498.25 |
5555.4 |
5335.2 |
5396.3 |
5396.3 |
0 (0)
|
| COLPAL |
1606.05 |
1611.55 |
1556.45 |
1567.45 |
1567.45 |
0 (0)
|
| CONCOR |
678.65 |
686.5 |
657.4 |
680.15 |
680.15 |
0 (0)
|
| COROMANDEL |
833.85 |
848.15 |
821.4 |
826.6 |
826.6 |
0 (0)
|
| CUB |
171.5 |
172.4 |
166.1 |
170.1 |
170.1 |
0 (0)
|
| CUMMINSIND |
890.3 |
912.9 |
883 |
888.55 |
888.55 |
0 (0)
|
| DABUR |
589.75 |
597.15 |
585.5 |
590.95 |
590.95 |
0 (0)
|
| DEEPAKNTR |
2455 |
2523.95 |
2384.85 |
2438.1 |
2438.1 |
0 (0)
|
| DIVISLAB |
5218.8 |
5234 |
5070 |
5088.15 |
5088.15 |
0 (0)
|
| DLF |
411.4 |
419.1 |
407.2 |
414.05 |
414.05 |
0 (0)
|
| DRREDDY |
4653 |
4693 |
4590.95 |
4632.65 |
4632.65 |
0 (0)
|
| EICHERMOT |
2693.15 |
2701.1 |
2604.65 |
2616.15 |
2616.15 |
0 (0)
|
| ESCORTS |
1468 |
1508.95 |
1450 |
1464.45 |
1464.45 |
0 (0)
|
| EXIDEIND |
182.9 |
183.7 |
177.85 |
178.65 |
178.65 |
0 (0)
|
| FEDERALBNK |
96.7 |
106.1 |
93.6 |
104.3 |
104.3 |
0 (0)
|
| GAIL |
152.2 |
154.05 |
148.9 |
150.65 |
150.65 |
0 (0)
|
| GLENMARK |
508 |
510.85 |
488.5 |
493.15 |
493.15 |
0 (0)
|
| GMRINFRA |
41.6 |
41.75 |
39.7 |
39.95 |
39.95 |
0 (0)
|
| GODREJCP |
976.2 |
985.2 |
955.5 |
962.85 |
962.85 |
0 (0)
|
| GODREJPROP |
2301.05 |
2429 |
2300 |
2349.25 |
2349.25 |
0 (0)
|
| GRANULES |
327.9 |
327.9 |
317.45 |
319.9 |
319.9 |
0 (0)
|
| GRASIM |
1750.2 |
1765.55 |
1711.1 |
1719.45 |
1719.45 |
0 (0)
|
| GUJGASLTD |
633.15 |
639.6 |
611.2 |
614.65 |
614.65 |
0 (0)
|
| HAVELLS |
1294.95 |
1317.25 |
1261 |
1286.45 |
1286.45 |
0 (0)
|
| HCLTECH |
1207.85 |
1224.3 |
1186.85 |
1194.9 |
1194.9 |
0 (0)
|
| HDFC |
2865.45 |
2940.95 |
2864.4 |
2905.55 |
2905.55 |
0 (0)
|
| HDFCAMC |
2861.05 |
2874.05 |
2772 |
2789.8 |
2789.8 |
0 (0)
|
| HDFCBANK |
1684.95 |
1707.5 |
1671.05 |
1684.35 |
1684.35 |
0 (0)
|
| HDFCLIFE |
700.5 |
702.8 |
678.35 |
693.05 |
693.05 |
0 (0)
|
| HEROMOTOCO |
2774.15 |
2799.25 |
2730.5 |
2750.35 |
2750.35 |
0 (0)
|
| HINDALCO |
491.3 |
492.3 |
466.15 |
472.45 |
472.45 |
0 (0)
|
| HINDPETRO |
326.15 |
329.3 |
322.6 |
327.8 |
327.8 |
0 (0)
|
| HINDUNILVR |
2447 |
2487.3 |
2420.85 |
2448 |
2448 |
0 (0)
|
| IBULHSGFIN |
246.95 |
247.85 |
223.6 |
230.1 |
230.1 |
0 (0)
|
| ICICIBANK |
759.05 |
765.85 |
753.7 |
759.75 |
759.75 |
0 (0)
|
| ICICIGI |
1519.85 |
1531.7 |
1491.75 |
1502.85 |
1502.85 |
0 (0)
|
| ICICIPRULI |
632.45 |
638.2 |
618.9 |
620.8 |
620.8 |
0 (0)
|
| IDEA |
10.4 |
10.5 |
10.2 |
10.25 |
10.25 |
0 (0)
|
| IDFCFIRSTB |
50.05 |
51.6 |
49.55 |
50.15 |
50.15 |
0 (0)
|
| IGL |
493.35 |
496.7 |
477.05 |
478.1 |
478.1 |
0 (0)
|
| INDHOTEL |
215 |
225 |
203.65 |
205.35 |
205.35 |
0 (0)
|
| INDIGO |
2049.85 |
2067.95 |
2003.7 |
2021.85 |
2021.85 |
0 (0)
|
| INDUSINDBK |
1197.45 |
1207.85 |
1180 |
1198.05 |
1198.05 |
0 (0)
|
| INDUSTOWER |
291.4 |
306.85 |
291.15 |
302.85 |
302.85 |
0 (0)
|
| INFY |
1738.45 |
1753.55 |
1696.95 |
1709.9 |
1709.9 |
0 (0)
|
| IOC |
132.1 |
133.95 |
130.3 |
131.25 |
131.25 |
0 (0)
|
| IRCTC |
4650 |
4690 |
4463.1 |
4639.75 |
4639.75 |
0 (0)
|
| ITC |
245.55 |
246.4 |
234.3 |
237.3 |
237.3 |
0 (0)
|
| JINDALSTEL |
430.35 |
437.4 |
420.7 |
426.25 |
426.25 |
0 (0)
|
| JSWSTEEL |
678.9 |
691 |
657.45 |
669.25 |
669.25 |
0 (0)
|
| JUBLFOOD |
3912.05 |
3939 |
3681.7 |
3710.25 |
3710.25 |
0 (0)
|
| KOTAKBANK |
2145.05 |
2191.25 |
2119.7 |
2165.15 |
2165.15 |
0 (0)
|
| L&TFH |
86 |
86.95 |
84.5 |
84.85 |
84.85 |
0 (0)
|
| LALPATHLAB |
3513.2 |
3548 |
3353.6 |
3389.75 |
3389.75 |
0 (0)
|
| LICHSGFIN |
419.8 |
419.95 |
403.45 |
408.4 |
408.4 |
0 (0)
|
| LT |
1817 |
1835.2 |
1785.5 |
1796.5 |
1796.5 |
0 (0)
|
| LTI |
6650.05 |
6768 |
6459 |
6522.75 |
6522.75 |
0 (0)
|
| LTTS |
4740.2 |
4848.55 |
4534.1 |
4562.5 |
4562.5 |
0 (0)
|
| LUPIN |
928 |
939.85 |
914.15 |
919 |
919 |
0 (0)
|
| M&M |
901.15 |
910.5 |
887.45 |
890.55 |
890.55 |
0 (0)
|
| M&MFIN |
192.3 |
194 |
186.75 |
187.4 |
187.4 |
0 (0)
|
| MANAPPURAM |
201.7 |
208.4 |
199.35 |
200.3 |
200.3 |
0 (0)
|
| MARICO |
561.55 |
566.65 |
557 |
562 |
562 |
0 (0)
|
| MARUTI |
7648.9 |
7660.35 |
7385.8 |
7409.65 |
7409.65 |
0 (0)
|
| MCDOWELL-N |
844.65 |
854 |
826.65 |
834.5 |
834.5 |
0 (0)
|
| METROPOLIS |
2878.15 |
2890.05 |
2746.7 |
2806.9 |
2806.9 |
0 (0)
|
| MFSL |
991.95 |
1004 |
967.9 |
976.85 |
976.85 |
0 (0)
|
| MGL |
1025.95 |
1027.85 |
996.25 |
1002.8 |
1002.8 |
0 (0)
|
| MINDTREE |
4480.05 |
4640 |
4420 |
4534.6 |
4534.6 |
0 (0)
|
| MOTHERSUMI |
231.65 |
236.45 |
227.55 |
229.9 |
229.9 |
0 (0)
|
| MPHASIS |
3215 |
3520 |
3072 |
3245.45 |
3245.45 |
0 (0)
|
| MRF |
81299.9 |
82390 |
80046.5 |
80702 |
80702 |
0 (0)
|
| MUTHOOTFIN |
1537.35 |
1616.4 |
1534.4 |
1568.85 |
1568.85 |
0 (0)
|
| NAM-INDIA |
458.9 |
464.65 |
442.85 |
449.1 |
449.1 |
0 (0)
|
| NATIONALUM |
106.6 |
107 |
101.85 |
103.7 |
103.7 |
0 (0)
|
| NAUKRI |
6764 |
6853.95 |
6250.1 |
6299.15 |
6299.15 |
0 (0)
|
| NAVINFLUOR |
3409.15 |
3470.8 |
3250 |
3364.2 |
3364.2 |
0 (0)
|
| NESTLEIND |
19290 |
19300 |
18795 |
18939.3 |
18939.3 |
0 (0)
|
| NIFTY |
18247.8 |
18318 |
18051.1 |
18144.6 |
18144.6 |
0 (0)
|
| NMDC |
146.85 |
147.2 |
141 |
142.5 |
142.5 |
0 (0)
|
| NTPC |
147.5 |
148.15 |
144.35 |
145.25 |
145.25 |
0 (0)
|
| ONGC |
155.4 |
158.5 |
154.95 |
157.2 |
157.2 |
0 (0)
|
| PAGEIND |
37770 |
38839.9 |
37428.6 |
37908.9 |
37908.9 |
0 (0)
|
| PEL |
2697.7 |
2713.6 |
2583 |
2594 |
2594 |
0 (0)
|
| PETRONET |
236 |
236 |
227.8 |
229.7 |
229.7 |
0 (0)
|
| PFC |
141.8 |
142.65 |
136.05 |
137.55 |
137.55 |
0 (0)
|
| PFIZER |
5197.85 |
5288.45 |
5100.2 |
5151 |
5151 |
0 (0)
|
| PIDILITIND |
2309.45 |
2344 |
2276.45 |
2315.1 |
2315.1 |
0 (0)
|
| PIIND |
3133 |
3133 |
3018.05 |
3040.5 |
3040.5 |
0 (0)
|
| PNB |
45.4 |
46.2 |
43.65 |
43.9 |
43.9 |
0 (0)
|
| POWERGRID |
195.4 |
197.2 |
191.4 |
194.15 |
194.15 |
0 (0)
|
| PVR |
1677.75 |
1693 |
1595.65 |
1633.25 |
1633.25 |
0 (0)
|
| RAMCOCEM |
976.9 |
996.9 |
960 |
966.3 |
966.3 |
0 (0)
|
| RBLBANK |
198 |
204 |
196.5 |
201.5 |
201.5 |
0 (0)
|
| RECLTD |
155.8 |
156.1 |
149.3 |
151 |
151 |
0 (0)
|
| RELIANCE |
2632.85 |
2674.7 |
2621.1 |
2635.35 |
2635.35 |
0 (0)
|
| SAIL |
119.3 |
119.9 |
114.5 |
116.45 |
116.45 |
0 (0)
|
| SBILIFE |
1153.35 |
1171.95 |
1141.7 |
1167.25 |
1167.25 |
0 (0)
|
| SBIN |
506.8 |
508.7 |
499.4 |
502.7 |
502.7 |
0 (0)
|
| SHREECEM |
27826.1 |
28100 |
27283.2 |
27723 |
27723 |
0 (0)
|
| SIEMENS |
2198.1 |
2211.5 |
2147.65 |
2171.85 |
2171.85 |
0 (0)
|
| SRF |
2268.9 |
2309 |
2205.5 |
2221.4 |
2221.4 |
0 (0)
|
| SRTRANSFIN |
1505.15 |
1561.45 |
1488.1 |
1519.4 |
1519.4 |
0 (0)
|
| STAR |
564.65 |
564.65 |
544.45 |
547.65 |
547.65 |
0 (0)
|
| SUNPHARMA |
824.7 |
827.5 |
799.8 |
812.75 |
812.75 |
0 (0)
|
| SUNTV |
550 |
557 |
541.35 |
551.8 |
551.8 |
0 (0)
|
| TATACHEM |
1012.95 |
1027.5 |
984 |
989.85 |
989.85 |
0 (0)
|
| TATACONSUM |
820 |
821.6 |
793.2 |
797.8 |
797.8 |
0 (0)
|
| TATAMOTORS |
509.9 |
510.9 |
486.8 |
490.85 |
490.85 |
0 (0)
|
| TATAPOWER |
229.4 |
233.4 |
216.2 |
222.05 |
222.05 |
0 (0)
|
| TATASTEEL |
1321.5 |
1326.25 |
1271.6 |
1297.55 |
1297.55 |
0 (0)
|
| TCS |
3565 |
3573.15 |
3495.1 |
3512.05 |
3512.05 |
0 (0)
|
| TECHM |
1539.4 |
1563.35 |
1489.2 |
1522.25 |
1522.25 |
0 (0)
|
| TITAN |
2417.05 |
2498 |
2404.1 |
2421.25 |
2421.25 |
0 (0)
|
| TORNTPHARM |
3009.3 |
3059.5 |
2958.75 |
2972.7 |
2972.7 |
0 (0)
|
| TORNTPOWER |
502.2 |
504.9 |
489.75 |
496.6 |
496.6 |
0 (0)
|
| TRENT |
1089.8 |
1108.5 |
1045.3 |
1051.9 |
1051.9 |
0 (0)
|
| TVSMOTOR |
615 |
633.15 |
600 |
621.4 |
621.4 |
0 (0)
|
| UBL |
1660.1 |
1687.85 |
1616.6 |
1635.2 |
1635.2 |
0 (0)
|
| ULTRACEMCO |
7147.55 |
7252.1 |
7109 |
7160.1 |
7160.1 |
0 (0)
|
| UPL |
726.2 |
726.2 |
698.95 |
704.4 |
704.4 |
0 (0)
|
| VEDL |
346.1 |
346.1 |
321.55 |
324.9 |
324.9 |
0 (0)
|
| VOLTAS |
1196.85 |
1196.85 |
1153.4 |
1175.25 |
1175.25 |
0 (0)
|
| WIPRO |
701.95 |
706.15 |
679.1 |
684.45 |
684.45 |
0 (0)
|
| ZEEL |
323.55 |
330.7 |
304.7 |
308.65 |
308.65 |
0 (0)
|
| CANFINHOME |
689 |
700.25 |
633.05 |
657.9 |
657.9 |
0 (0)
|
| DIXON |
5349.85 |
5379.95 |
5056.75 |
5123.15 |
5123.15 |
0 (0)
|
| FINNIFTY |
18400 |
18489.9 |
18250.1 |
17306.2 |
18345 |
1038.8 (6)
|
| HAL |
1385.45 |
1399 |
1296.9 |
1330.6 |
1330.6 |
0 (0)
|
| IEX |
835.7 |
835.7 |
759.5 |
765.35 |
765.35 |
0 (0)
|
| INDIAMART |
7999.7 |
8279.95 |
7718.95 |
7827.9 |
7827.9 |
0 (0)
|
| IPCALAB |
2249.65 |
2295 |
2216.9 |
2270.45 |
2270.45 |
0 (0)
|
| MCX |
1900 |
1928 |
1790 |
1800 |
1800 |
0 (0)
|
| OFSS |
4597.4 |
4690 |
4490.05 |
4546.8 |
4546.8 |
0 (0)
|
| POLYCAB |
2242 |
2323.9 |
2115.1 |
2264.7 |
2264.7 |
0 (0)
|
| SYNGENE |
593.85 |
605.95 |
572.4 |
578.5 |
578.5 |
0 (0)
|
| ABBOTINDIA |
21000 |
21138.9 |
20074.1 |
20212.9 |
20212.9 |
0 (0)
|
| CROMPTON |
466.7 |
473.5 |
450.05 |
469.6 |
469.6 |
0 (0)
|
| DALBHARAT |
1991.2 |
1991.2 |
1900 |
1921.75 |
1921.75 |
0 (0)
|
| DELTACORP |
277.65 |
279.9 |
264.7 |
269.35 |
269.35 |
0 (0)
|
| INDIACEM |
207 |
208 |
194.15 |
197.6 |
197.6 |
0 (0)
|
| JKCEMENT |
3223 |
3237.05 |
3139.05 |
3166.55 |
3166.55 |
0 (0)
|
| OBEROIRLTY |
899.9 |
936.05 |
890.05 |
915.75 |
915.75 |
0 (0)
|
| PERSISTENT |
4055.65 |
4083.7 |
3655.7 |
3853.65 |
3853.65 |
0 (0)
|
