Get App

2020欧联杯预测

YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
Feb 18, 15:28
in for
Symbol Expiry
Date
Last
Price
Change Chge
%
High
Low
Average
Price
Vol - Shares
Contracts
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
YESBANK 30-Apr-20 26.85 -6.15 -18.64% 32.00
26.40
27.78 7,339,200
834
2,038.83 7,409,600 5,922,400
398.22%
YESBANK 26-Mar-20 28.55 -5.55 -16.28% 33.55
27.60
28.96 80,528,800
9,151
23,321.14 61,661,600 26,303,200
74.39%
YESBANK 27-Feb-20 31.30 -4.65 -12.93% 36.15
30.20
31.55 191,215,200
21,729
60,328.40 288,675,200 51,770,400
21.85%
IDEA 30-Apr-20 3.05 -0.45 -12.86% 3.10
2.95
3.07 1,862,000
19
57.16 3,038,000 1,470,000
93.75%
IDEA 27-Feb-20 3.05 -0.40 -11.59% 3.30
2.85
3.06 358,974,000
3,663
10,984.60 504,504,000 29,694,000
6.25%
INFRATEL 27-Feb-20 208.35 -24.95 -10.69% 234.05
200.80
213.25 21,754,000
10,877
46,390.41 13,634,000 -1,028,000
-7.01%
INFRATEL 26-Mar-20 203.00 -24.05 -10.59% 227.10
197.35
209.91 808,000
404
1,696.07 482,000 192,000
66.21%
IDEA 26-Mar-20 3.10 -0.35 -10.14% 3.25
2.85
3.06 36,554,000
373
1,118.55 62,034,000 16,072,000
34.97%
INFRATEL 30-Apr-20 206.00 -18.85 -8.38% 213.80
201.95
210.14 36,000
18
75.65 30,000 22,000
275.00%
NCC 30-Apr-20 40.00 -2.95 -6.87% 40.40
40.00
40.13 27,000
3
10.84 270,000 -18,000
-6.25%
PETRONET 30-Apr-20 258.80 -14.75 -5.39% 259.80
258.80
259.51 12,000
4
31.14 12,000 6,000
100.00%
LICHSGFIN 30-Apr-20 368.40 -20.05 -5.16% 372.00
359.50
365.52 32,500
25
118.79 55,900 5,200
10.26%
IGL 30-Apr-20 466.00 -23.85 -4.87% 468.00
464.70
466.23 11,000
4
51.29 27,500 0
0.00%
LICHSGFIN 27-Feb-20 364.35 -16.85 -4.42% 382.15
354.50
363.02 21,663,200
16,664
78,641.75 14,030,900 674,700
5.05%
AMBUJACEM 30-Apr-20 202.00 -9.25 -4.38% 202.00
200.00
201.00 5,000
2
10.05 7,500 2,500
50.00%
LICHSGFIN 26-Mar-20 365.80 -16.65 -4.35% 381.15
356.00
364.26 1,505,400
1,158
5,483.57 1,379,300 248,300
21.95%
NATIONALUM 30-Apr-20 38.05 -1.70 -4.28% 38.05
38.05
38.05 11,700
1
4.45 187,200 0
0.00%
M&MFIN 30-Apr-20 370.30 -15.60 -4.04% 371.10
370.30
370.70 3,200
2
11.86 9,600 0
0.00%
TATAMOTORS 30-Apr-20 164.30 -6.85 -4.00% 168.25
160.80
164.02 348,300
81
571.28 313,900 8,600
2.82%
UJJIVAN 30-Apr-20 380.50 -15.80 -3.99% 387.20
380.50
382.25 11,900
7
45.49 22,100 -5,100
-18.75%
TATAMOTORS 26-Mar-20 163.70 -6.70 -3.93% 169.10
159.55
162.98 6,733,800
1,566
10,974.75 7,052,000 2,124,200
43.11%
HAVELLS 30-Apr-20 596.00 -23.45 -3.79% 603.85
595.00
600.17 8,000
8
48.01 10,000 6,000
150.00%
TATAMOTORS 27-Feb-20 163.10 -6.40 -3.78% 168.30
158.60
162.56 65,532,000
15,240
106,528.82 71,014,500 1,393,200
2.00%
HINDALCO 30-Apr-20 186.00 -7.25 -3.75% 190.00
186.00
188.70 42,000
12
79.25 70,000 17,500
33.33%
GRASIM 30-Apr-20 727.95 -27.05 -3.58% 727.95
727.95
725.57 1,500
2
10.88 3,000 1,500
100.00%
L&TFH 30-Apr-20 121.85 -4.45 -3.52% 121.85
119.60
120.49 106,400
19
128.20 649,600 44,800
7.41%
HINDPETRO 30-Apr-20 222.40 -7.80 -3.39% 222.40
219.00
220.53 6,300
3
13.89 27,300 0
0.00%
LUPIN 30-Apr-20 699.00 -24.00 -3.32% 711.00
699.00
705.66 2,100
3
14.82 2,800 -700
-20.00%
BALKRISIND 27-Feb-20 1,225.70 -40.30 -3.18% 1,264.95
1,217.50
1,238.38 3,880,000
4,850
48,049.14 1,940,800 87,200
4.70%
CONCOR 30-Apr-20 537.65 -17.35 -3.13% 537.65
537.65
537.65 1,563
1
8.40 14,067 0
0.00%
RECLTD 30-Apr-20 137.80 -4.40 -3.09% 137.80
136.05
137.08 30,000
5
41.12 48,000 6,000
14.29%
EQUITAS 30-Apr-20 105.30 -3.35 -3.08% 106.25
105.30
106.03 29,400
6
31.17 63,700 -4,900
-7.14%
INDUSINDBK 30-Apr-20 1,150.20 -36.25 -3.06% 1,170.05
1,125.95
1,141.12 33,200
83
378.85 58,000 -800
-1.36%
INDUSINDBK 27-Feb-20 1,141.90 -35.40 -3.01% 1,175.00
1,111.40
1,133.10 13,791,600
34,479
156,272.62 13,831,200 100,400
0.73%
CONCOR 27-Feb-20 535.20 -16.55 -3.00% 553.35
533.70
540.06 1,539,555
985
8,314.52 5,161,026 336,045
6.96%
HINDALCO 26-Mar-20 185.95 -5.75 -3.00% 190.45
183.05
186.19 1,662,500
475
3,095.41 1,988,000 647,500
48.30%
INDUSINDBK 26-Mar-20 1,146.35 -35.35 -2.99% 1,175.05
1,115.30
1,136.61 1,208,400
3,021
13,734.80 1,263,200 345,600
37.66%
BALKRISIND 26-Mar-20 1,227.70 -37.15 -2.94% 1,257.45
1,218.75
1,234.90 132,800
166
1,639.95 64,000 4,800
8.11%
HINDALCO 27-Feb-20 185.45 -5.55 -2.91% 189.60
182.50
186.00 18,823,000
5,378
35,010.78 47,855,500 10,500
0.02%
NMDC 30-Apr-20 98.70 -2.95 -2.90% 98.70
97.20
97.80 42,000
7
41.08 222,000 24,000
12.12%
FEDERALBNK 30-Apr-20 83.30 -2.40 -2.80% 84.60
82.00
82.64 581,000
83
480.14 637,000 413,000
184.38%
CONCOR 26-Mar-20 538.00 -15.05 -2.72% 552.00
536.00
541.72 123,477
79
668.90 204,753 71,898
54.12%
FEDERALBNK 27-Feb-20 82.50 -2.30 -2.71% 84.35
81.15
82.24 22,001,000
3,143
18,093.62 60,851,000 1,589,000
2.68%
NCC 27-Feb-20 41.60 -1.15 -2.69% 42.25
37.65
39.88 26,073,000
2,897
10,397.91 44,433,000 -6,561,000
-12.87%
BRITANNIA 30-Apr-20 3,087.00 -84.75 -2.67% 3,105.40
3,073.45
3,087.92 2,800
14
86.46 6,000 -200
-3.23%
FEDERALBNK 26-Mar-20 82.90 -2.20 -2.59% 84.55
81.45
82.55 3,493,000
499
2,883.47 4,907,000 1,638,000
50.11%
BHARTIARTL 27-Feb-20 550.50 -14.10 -2.50% 569.15
538.50
553.26 39,868,689
21,539
220,577.51 52,970,067 -1,521,522
-2.79%
BHARTIARTL 26-Mar-20 553.00 -14.15 -2.49% 571.45
541.40
554.39 2,754,288
1,488
15,269.50 3,076,362 618,234
25.15%
JINDALSTEL 26-Mar-20 187.40 -4.65 -2.42% 190.15
183.00
185.42 1,085,000
217
2,011.81 900,000 295,000
48.76%
MRF 27-Feb-20 69,822.00 -1,727.25 -2.41% 71,789.85
69,800.05
70,327.99 8,840
884
6,216.99 22,590 -100
-0.44%
IBULHSGFIN 30-Apr-20 298.80 -7.30 -2.38% 298.80
293.50
295.53 9,600
8
28.37 102,000 1,200
1.19%
MRF 26-Mar-20 69,982.15 -1,707.85 -2.38% 71,110.00
69,982.15
70,404.60 280
28
197.13 390 -20
-4.88%
MRF 30-Apr-20 70,300.00 -1,700.00 -2.36% 70,300.00
70,300.00
70,300.00 10
1
7.03 10 10
0.00%
JINDALSTEL 27-Feb-20 186.70 -4.45 -2.33% 189.85
182.15
185.22 26,830,000
5,366
49,694.53 30,355,000 170,000
0.56%
UPL 30-Apr-20 584.10 -13.90 -2.32% 596.00
584.10
588.36 2,700
3
15.89 9,900 -900
-8.33%
HINDPETRO 26-Mar-20 221.10 -5.00 -2.21% 224.00
218.80
220.65 850,500
405
1,876.63 2,104,200 434,700
26.04%
SRTRANSFIN 30-Apr-20 1,225.00 -27.00 -2.16% 1,250.00
1,224.00
1,239.80 3,000
5
37.19 4,800 2,400
100.00%
MOTHERSUMI 30-Apr-20 123.15 -2.70 -2.15% 123.55
118.00
121.40 40,000
8
48.56 65,000 10,000
18.18%
IBULHSGFIN 27-Feb-20 301.65 -6.60 -2.14% 307.90
293.05
298.57 22,590,000
18,825
67,446.96 17,186,400 -104,400
-0.60%
IBULHSGFIN 26-Mar-20 301.10 -6.55 -2.13% 305.70
292.65
297.31 2,668,800
2,224
7,934.61 5,433,600 1,022,400
23.18%
HINDPETRO 27-Feb-20 225.40 -4.90 -2.13% 229.80
222.95
225.36 7,503,300
3,573
16,909.44 14,670,600 470,400
3.31%
HEROMOTOCO 30-Apr-20 2,270.00 -49.00 -2.11% 2,283.30
2,255.00
2,265.30 1,800
9
40.78 4,600 800
21.05%
NCC 26-Mar-20 41.95 -0.90 -2.10% 42.00
37.60
39.91 1,602,000
178
639.36 6,237,000 -270,000
-4.15%
SAIL 26-Mar-20 42.25 -0.90 -2.09% 42.65
41.00
41.90 4,615,800
294
1,934.02 11,790,700 1,522,900
14.83%
TORNTPOWER 27-Feb-20 311.10 -6.55 -2.06% 320.90
306.65
313.40 4,353,000
1,451
13,642.30 5,154,000 -186,000
-3.48%
APOLLOTYRE 30-Apr-20 151.40 -3.15 -2.04% 152.45
151.20
151.69 18,000
6
27.30 51,000 9,000
21.43%
APOLLOTYRE 26-Mar-20 151.80 -3.10 -2.00% 154.00
150.70
151.70 2,010,000
670
3,049.17 3,177,000 1,407,000
79.49%
APOLLOTYRE 27-Feb-20 151.80 -3.05 -1.97% 155.00
150.80
152.04 8,136,000
2,712
12,369.97 17,286,000 1,044,000
6.43%
BOSCHLTD 26-Mar-20 14,666.00 -294.15 -1.97% 14,906.00
14,510.10
14,653.74 1,400
35
205.15 1,600 440
37.93%
TORNTPOWER 26-Mar-20 312.75 -6.25 -1.96% 317.50
308.60
313.54 81,000
27
253.97 183,000 9,000
5.17%
BHARATFORG 30-Apr-20 481.55 -9.45 -1.92% 481.55
481.55
481.55 1,300
1
6.26 2,600 1,300
100.00%
GRASIM 27-Feb-20 726.50 -13.85 -1.87% 741.15
718.50
726.01 2,960,250
3,947
21,491.71 27,576,000 -28,500
-0.10%
HDFC 30-Apr-20 2,329.40 -44.25 -1.86% 2,358.45
2,329.40
2,344.07 6,000
24
140.64 8,500 1,000
13.33%
SAIL 30-Apr-20 42.50 -0.80 -1.85% 42.50
41.35
42.11 157,000
10
66.11 471,000 -15,700
-3.23%
GRASIM 26-Mar-20 728.75 -13.65 -1.84% 736.50
721.10
726.74 594,750
793
4,322.29 587,250 341,250
138.72%
BOSCHLTD 27-Feb-20 14,625.00 -270.85 -1.82% 14,881.55
14,412.25
14,614.43 28,120
703
4,109.58 138,640 -1,600
-1.14%
ADANIENT 27-Feb-20 248.60 -4.55 -1.80% 251.45
245.30
248.48 10,236,000
2,559
25,434.41 28,516,000 308,000
1.09%
RBLBANK 26-Mar-20 302.60 -5.50 -1.79% 306.60
292.55
298.27 1,255,500
837
3,744.78 991,500 373,500
60.44%
SAIL 27-Feb-20 42.20 -0.75 -1.75% 42.65
40.85
41.73 56,786,900
3,617
23,697.17 79,002,400 -3,454,000
-4.19%
PIDILITIND 30-Apr-20 1,577.20 -27.90 -1.74% 1,586.90
1,577.20
1,584.96 2,500
5
39.62 7,000 500
7.69%
MARUTI 30-Apr-20 6,859.90 -120.10 -1.72% 6,883.55
6,823.70
6,850.43 1,000
10
68.50 5,100 600
13.33%
BERGEPAINT 30-Apr-20 574.05 -9.95 -1.70% 574.05
574.05
574.05 2,200
1
12.63 6,600 0
0.00%
CHOLAFIN 30-Apr-20 326.30 -5.50 -1.66% 330.60
326.30
328.52 10,000
4
32.85 25,000 5,000
25.00%
EXIDEIND 30-Apr-20 175.50 -2.95 -1.65% 175.50
175.50
175.50 2,900
1
5.09 17,400 2,900
20.00%
MARUTI 27-Feb-20 6,815.00 -113.80 -1.64% 6,935.50
6,759.70
6,806.53 912,200
9,122
62,089.17 3,054,100 30,300
1.00%
OIL 30-Apr-20 130.00 -2.15 -1.63% 130.00
124.90
126.83 13,596
4
17.24 6,798 -3,399
-33.33%
BHARTIARTL 30-Apr-20 555.90 -9.10 -1.61% 569.90
550.00
557.64 77,742
42
433.52 114,762 -5,553
-4.62%
SHREECEM 26-Mar-20 23,700.00 -379.95 -1.58% 24,001.00
23,500.00
23,620.62 1,300
26
307.07 2,750 -50
-1.79%
BANKBARODA 26-Mar-20 81.60 -1.30 -1.57% 82.80
78.70
80.33 7,333,200
1,358
5,890.76 8,040,600 2,187,000
37.36%
MARUTI 26-Mar-20 6,843.25 -107.25 -1.54% 6,950.80
6,787.20
6,824.43 186,900
1,869
12,754.86 271,200 129,700
91.66%
BANKBARODA 27-Feb-20 81.30 -1.25 -1.51% 82.45
78.35
80.22 51,283,800
9,497
41,139.86 77,344,200 318,600
0.41%
BANKBARODA 30-Apr-20 82.00 -1.25 -1.50% 82.20
79.05
80.47 280,800
52
225.96 442,800 81,000
22.39%
UPL 27-Feb-20 586.30 -8.90 -1.50% 591.35
575.40
583.70 3,679,200
4,088
21,475.49 13,691,700 -465,300
-3.29%
BIOCON 30-Apr-20 298.00 -4.50 -1.49% 300.00
295.00
296.92 16,100
7
47.80 133,400 11,500
9.43%
HEROMOTOCO 26-Mar-20 2,264.85 -33.90 -1.47% 2,280.05
2,240.00
2,257.68 85,200
426
1,923.54 191,800 32,200
20.18%
JSWSTEEL 26-Mar-20 284.65 -4.25 -1.47% 288.55
281.50
283.36 733,700
319
2,079.01 1,274,200 121,900
10.58%
RBLBANK 27-Feb-20 303.30 -4.45 -1.45% 308.40
293.00
299.23 14,362,500
9,575
42,976.91 15,076,500 423,000
2.89%
JSWSTEEL 27-Feb-20 284.90 -4.15 -1.44% 289.85
281.20
284.32 12,666,100
5,507
36,012.26 53,994,800 -2,279,300
-4.05%
UPL 26-Mar-20 589.00 -8.50 -1.42% 593.25
579.00
586.02 306,900
341
1,798.50 414,000 139,500
50.82%
LUPIN 27-Feb-20 704.75 -10.15 -1.42% 711.85
693.35
701.74 2,634,100
3,763
18,484.53 8,201,900 51,800
0.64%
L&TFH 27-Feb-20 122.50 -1.75 -1.41% 123.50
120.10
121.77 12,706,400
2,269
15,472.58 20,361,600 -912,800
-4.29%
HEROMOTOCO 27-Feb-20 2,256.55 -32.10 -1.40% 2,283.45
2,228.55
2,248.05 1,059,400
5,297
23,815.84 3,386,200 37,400
1.12%
M&MFIN 26-Mar-20 372.20 -5.25 -1.39% 374.20
366.90
369.23 708,800
443
2,617.10 256,000 176,000
220.00%
CHOLAFIN 26-Mar-20 329.90 -4.60 -1.38% 331.00
324.10
328.35 90,000
36
295.52 122,500 35,000
40.00%
AMBUJACEM 26-Mar-20 201.95 -2.80 -1.37% 203.60
198.30
200.75 1,715,000
686
3,442.86 12,075,000 1,280,000
11.86%
GODREJCP 30-Apr-20 626.85 -8.60 -1.35% 626.85
618.45
622.65 1,600
2
9.96 14,400 -800
-5.26%
AMBUJACEM 27-Feb-20 201.30 -2.75 -1.35% 203.55
197.65
200.41 5,715,000
2,286
11,453.43 23,532,500 1,195,000
5.35%
RBLBANK 30-Apr-20 304.90 -4.10 -1.33% 304.90
293.30
300.14 33,000
22
99.05 39,000 4,500
13.04%
LUPIN 26-Mar-20 707.65 -9.35 -1.30% 716.10
696.05
704.02 218,400
312
1,537.58 458,500 92,400
25.24%
VEDL 26-Mar-20 140.30 -1.85 -1.30% 141.45
137.40
139.23 2,604,000
744
3,625.55 6,552,000 871,500
15.34%
ADANIENT 26-Mar-20 250.45 -3.25 -1.28% 250.75
246.65
249.24 232,000
58
578.24 768,000 -8,000
-1.03%
NMDC 26-Mar-20 99.45 -1.25 -1.24% 99.90
96.80
97.81 1,806,000
301
1,766.45 4,830,000 810,000
20.15%
CUMMINSIND 26-Mar-20 531.00 -6.60 -1.23% 533.70
524.00
528.26 151,200
168
798.73 128,700 77,400
150.88%
DRREDDY 30-Apr-20 3,280.00 -40.25 -1.21% 3,290.65
3,270.25
3,281.25 2,000
8
65.63 4,750 750
18.75%
L&TFH 26-Mar-20 122.25 -1.50 -1.21% 122.85
119.60
121.07 1,316,000
235
1,593.28 3,595,200 319,200
9.74%
POWERGRID 30-Apr-20 176.00 -2.00 -1.12% 177.00
176.00
176.20 20,000
5
35.24 100,000 -4,000
-3.85%
ASHOKLEY 26-Mar-20 80.75 -0.90 -1.10% 81.60
79.25
80.42 3,568,000
446
2,869.39 4,928,000 1,232,000
33.33%
TATASTEEL 30-Apr-20 437.15 -4.85 -1.10% 437.15
426.75
431.01 148,500
99
640.05 57,000 9,000
18.75%
CANBK 26-Mar-20 173.90 -1.90 -1.08% 175.30
168.50
170.79 1,796,600
691
3,068.41 1,801,800 696,800
63.06%
HDFC 27-Feb-20 2,332.95 -24.95 -1.06% 2,352.05
2,310.05
2,327.60 2,765,250
11,061
64,363.96 31,490,250 -188,500
-0.60%
ASIANPAINT 30-Apr-20 1,876.65 -19.90 -1.05% 1,882.00
1,876.65
1,878.98 1,800
3
33.82 15,000 1,200
8.70%
HCLTECH 30-Apr-20 613.00 -6.50 -1.05% 614.20
613.00
613.60 2,800
2
17.18 12,600 0
0.00%
NESTLEIND 27-Feb-20 16,445.25 -172.30 -1.04% 16,623.60
16,437.85
16,496.30 89,500
1,790
14,764.19 481,900 -1,550
-0.32%
HDFC 26-Mar-20 2,339.00 -24.50 -1.04% 2,353.05
2,316.85
2,330.49 593,250
2,373
13,825.63 2,405,500 434,750
22.06%
HCLTECH 26-Mar-20 610.00 -6.30 -1.02% 617.55
607.30
610.41 543,200
388
3,315.75 637,000 331,800
108.72%
CUMMINSIND 27-Feb-20 531.25 -5.45 -1.02% 533.50
523.20
527.83 722,700
803
3,814.63 1,718,100 -17,100
-0.99%
MUTHOOTFIN 26-Mar-20 859.65 -8.70 -1.00% 886.55
840.00
866.86 558,000
372
4,837.08 336,000 16,500
5.16%
TATASTEEL 26-Mar-20 435.70 -4.40 -1.00% 436.85
424.15
429.42 2,187,000
1,458
9,391.42 2,052,000 583,500
39.73%
DRREDDY 26-Mar-20 3,276.15 -32.45 -0.98% 3,291.00
3,256.40
3,270.74 154,500
618
5,053.29 184,500 97,500
112.07%
ASHOKLEY 27-Feb-20 80.85 -0.80 -0.98% 81.65
79.25
80.41 33,304,000
4,163
26,779.75 64,592,000 760,000
1.19%
BHARATFORG 26-Mar-20 481.85 -4.75 -0.98% 482.25
473.75
477.56 59,800
46
285.58 223,600 26,000
13.16%
DRREDDY 27-Feb-20 3,263.50 -32.05 -0.97% 3,290.25
3,240.50
3,259.80 948,750
3,795
30,927.35 2,607,750 -31,250
-1.18%
CANBK 27-Feb-20 173.40 -1.70 -0.97% 174.80
167.80
171.13 14,172,600
5,451
24,253.57 19,219,200 -434,200
-2.21%
SRTRANSFIN 27-Feb-20 1,250.85 -12.10 -0.96% 1,264.85
1,227.00
1,244.22 2,509,800
4,183
31,227.43 5,618,400 166,200
3.05%
VEDL 27-Feb-20 140.90 -1.35 -0.95% 142.00
137.45
139.31 20,545,000
5,870
28,621.24 81,770,500 -1,393,000
-1.68%
CHOLAFIN 27-Feb-20 329.15 -3.15 -0.95% 331.40
322.40
327.50 1,822,500
729
5,968.69 6,040,000 112,500
1.90%
TATASTEEL 27-Feb-20 434.20 -4.15 -0.95% 435.95
422.55
428.29 19,315,500
12,877
82,726.35 24,570,000 366,000
1.51%
SRTRANSFIN 26-Mar-20 1,240.00 -11.85 -0.95% 1,250.00
1,217.50
1,230.11 289,200
482
3,557.48 487,200 129,000
36.01%
NESTLEIND 26-Mar-20 16,506.00 -153.55 -0.92% 16,670.75
16,500.00
16,547.61 19,100
382
3,160.59 23,300 10,300
79.23%
VEDL 30-Apr-20 141.35 -1.30 -0.91% 141.75
138.00
139.63 94,500
27
131.95 259,000 31,500
13.85%
NMDC 27-Feb-20 100.15 -0.90 -0.89% 100.85
97.10
98.65 12,744,000
2,124
12,571.96 38,448,000 -1,236,000
-3.11%
ADANIPOWER 27-Feb-20 56.90 -0.50 -0.87% 57.25
55.35
56.41 21,220,000
2,122
11,970.20 75,120,000 -730,000
-0.96%
SHREECEM 27-Feb-20 23,789.85 -207.95 -0.87% 23,913.05
23,296.90
23,586.15 44,650
893
10,531.22 161,000 -2,700
-1.65%
BHEL 30-Apr-20 34.80 -0.30 -0.85% 34.80
33.70
34.12 312,000
30
106.45 1,029,600 52,000
5.32%
TORNTPHARM 26-Mar-20 2,124.35 -18.15 -0.85% 2,155.00
2,121.65
2,130.37 2,500
5
53.26 22,500 500
2.27%
ASIANPAINT 27-Feb-20 1,870.20 -15.85 -0.84% 1,885.50
1,865.40
1,871.32 1,143,600
1,906
21,400.42 7,432,800 -171,000
-2.25%
RECLTD 27-Feb-20 137.50 -1.15 -0.83% 138.25
134.65
136.32 12,174,000
2,029
16,595.60 21,942,000 -162,000
-0.73%
RAMCOCEM 26-Mar-20 787.50 -6.50 -0.82% 787.85
777.00
782.53 11,200
14
87.64 16,000 3,200
25.00%
UBL 26-Mar-20 1,274.00 -10.50 -0.82% 1,276.95
1,265.30
1,269.94 8,400
12
106.67 425,600 700
0.16%
AXISBANK 30-Apr-20 741.00 -5.95 -0.80% 741.00
734.75
739.62 16,800
14
124.26 28,800 -3,600
-11.11%
HCLTECH 27-Feb-20 610.60 -4.90 -0.80% 616.95
606.90
609.89 4,208,400
3,006
25,666.61 22,498,000 -679,000
-2.93%
ICICIPRULI 26-Mar-20 474.40 -3.80 -0.79% 476.95
469.60
473.12 228,000
152
1,078.71 465,000 138,000
42.20%
JINDALSTEL 30-Apr-20 189.10 -1.50 -0.79% 189.10
186.80
187.95 10,000
2
18.80 50,000 0
0.00%
ASIANPAINT 26-Mar-20 1,876.00 -14.80 -0.78% 1,884.25
1,869.45
1,874.56 82,800
138
1,552.14 121,800 8,400
7.41%
NTPC 30-Apr-20 108.15 -0.85 -0.78% 108.15
103.60
106.21 115,200
24
122.35 614,400 14,400
2.40%
NTPC 26-Mar-20 108.25 -0.85 -0.78% 108.50
102.90
106.15 9,412,800
1,961
9,991.69 9,720,000 2,529,600
35.18%
MUTHOOTFIN 27-Feb-20 867.50 -6.70 -0.77% 897.00
847.55
874.89 33,513,000
22,342
293,201.89 5,298,000 -1,009,500
-16.00%
ASHOKLEY 30-Apr-20 80.90 -0.60 -0.74% 81.80
80.15
80.82 104,000
13
84.05 288,000 40,000
16.13%
RELIANCE 27-Feb-20 1,470.50 -10.80 -0.73% 1,477.00
1,461.25
1,468.86 7,885,000
15,770
115,819.61 37,956,500 -310,500
-0.81%
UBL 27-Feb-20 1,266.70 -9.25 -0.72% 1,275.40
1,257.55
1,265.37 427,000
610
5,403.13 1,986,600 -700
-0.04%
WIPRO 30-Apr-20 242.60 -1.70 -0.70% 243.00
242.60
242.80 6,400
2
15.54 12,800 6,400
100.00%
HINDUNILVR 26-Mar-20 2,252.80 -15.70 -0.69% 2,260.10
2,237.50
2,244.81 298,200
994
6,694.02 806,100 201,300
33.28%
CANBK 30-Apr-20 174.30 -1.20 -0.68% 174.90
169.85
172.38 20,800
8
35.86 44,200 -2,600
-5.56%
UJJIVAN 26-Mar-20 386.60 -2.65 -0.68% 388.05
378.05
382.14 198,900
117
760.08 312,800 100,300
47.20%
JUSTDIAL 27-Feb-20 489.65 -3.35 -0.68% 499.85
481.50
487.52 5,005,000
3,575
24,400.38 3,050,600 -44,800
-1.45%
M&M 26-Mar-20 522.25 -3.55 -0.68% 524.15
514.05
517.76 1,519,000
1,519
7,864.77 2,186,000 792,000
56.81%
JSWSTEEL 30-Apr-20 287.05 -1.95 -0.67% 287.05
287.05
287.05 2,300
1
6.60 11,500 0
0.00%
RELIANCE 26-Mar-20 1,473.90 -10.00 -0.67% 1,479.10
1,464.05
1,471.91 1,116,000
2,232
16,426.52 6,113,000 320,000
5.52%
UJJIVAN 27-Feb-20 386.05 -2.60 -0.67% 388.60
376.05
382.78 2,918,900
1,717
11,172.97 6,245,800 187,000
3.09%
M&MFIN 27-Feb-20 373.60 -2.50 -0.66% 374.75
366.00
369.82 3,512,000
2,195
12,988.08 14,132,800 36,800
0.26%
ONGC 30-Apr-20 97.25 -0.65 -0.66% 97.60
95.00
96.24 192,700
47
185.45 815,900 69,700
9.34%
HINDUNILVR 30-Apr-20 2,252.95 -15.05 -0.66% 2,263.10
2,247.70
2,258.46 3,000
10
67.75 10,500 -600
-5.41%
HINDUNILVR 27-Feb-20 2,244.45 -14.65 -0.65% 2,260.00
2,228.00
2,239.20 1,367,100
4,557
30,612.10 9,552,300 -312,300
-3.17%
ITC 26-Mar-20 205.10 -1.30 -0.63% 205.60
201.90
203.21 7,219,200
3,008
14,670.14 20,908,800 4,860,000
30.28%
RELIANCE 30-Apr-20 1,481.40 -9.30 -0.62% 1,483.20
1,472.50
1,477.51 27,500
55
406.32 88,000 9,000
11.39%
PEL 30-Apr-20 1,510.00 -9.45 -0.62% 1,510.00
1,472.95
1,494.40 2,163
7
32.32 7,107 927
15.00%
SUNPHARMA 26-Mar-20 408.30 -2.55 -0.62% 412.35
401.65
406.70 950,000
760
3,863.65 1,593,750 362,500
29.44%
DLF 26-Mar-20 220.30 -1.35 -0.61% 220.50
218.10
219.53 1,263,900
383
2,774.64 2,376,000 455,400
23.71%
HDFCBANK 30-Apr-20 1,224.00 -7.50 -0.61% 1,227.00
1,217.15
1,222.10 19,000
38
232.20 57,000 5,000
9.62%
ICICIPRULI 27-Feb-20 473.50 -2.90 -0.61% 475.10
467.65
471.13 2,293,500
1,529
10,805.37 8,637,000 9,000
0.10%
AXISBANK 26-Mar-20 738.95 -4.40 -0.59% 740.00
729.10
734.00 940,800
784
6,905.47 2,138,400 304,800
16.62%
DLF 30-Apr-20 219.85 -1.30 -0.59% 221.30
219.85
220.36 69,300
21
152.71 82,500 -26,400
-24.24%
TATAPOWER 27-Feb-20 51.50 -0.30 -0.58% 52.00
50.50
51.15 10,827,000
1,203
5,538.01 70,038,000 -1,683,000
-2.35%
ITC 30-Apr-20 206.10 -1.20 -0.58% 206.90
202.85
204.32 144,000
60
294.22 540,000 31,200
6.13%
RECLTD 26-Mar-20 138.25 -0.80 -0.58% 138.25
135.20
136.80 588,000
98
804.38 1,752,000 138,000
8.55%
AXISBANK 27-Feb-20 736.00 -4.15 -0.56% 737.25
726.10
731.47 12,284,400
10,237
89,856.70 50,814,000 -1,020,000
-1.97%
ITC 27-Feb-20 204.30 -1.15 -0.56% 205.05
201.05
202.72 17,647,200
7,353
35,774.40 133,795,200 -2,728,800
-2.00%
TECHM 26-Mar-20 830.70 -4.65 -0.56% 838.00
827.00
830.75 721,200
601
5,991.37 552,000 164,400
42.41%
COLPAL 26-Mar-20 1,332.95 -7.40 -0.55% 1,333.50
1,316.45
1,323.53 91,700
131
1,213.68 135,100 36,400
36.88%
SUNPHARMA 30-Apr-20 413.80 -2.20 -0.53% 414.00
403.85
407.30 21,250
17
86.55 37,500 0
0.00%
JUSTDIAL 26-Mar-20 489.55 -2.60 -0.53% 502.80
482.20
486.90 107,800
77
524.88 162,400 1,400
0.87%
BHARATFORG 27-Feb-20 483.00 -2.55 -0.53% 483.80
474.15
478.00 2,416,700
1,859
11,551.83 7,748,000 -154,700
-1.96%
ADANIPOWER 26-Mar-20 57.25 -0.30 -0.52% 57.40
55.70
56.59 1,740,000
174
984.67 1,750,000 880,000
101.15%
IDFCFIRSTB 30-Apr-20 38.60 -0.20 -0.52% 38.65
37.50
37.94 876,000
73
332.35 5,268,000 324,000
6.55%
IDFCFIRSTB 26-Mar-20 38.65 -0.20 -0.51% 38.70
37.60
38.00 14,904,000
1,242
5,663.52 48,720,000 7,404,000
17.92%
IDFCFIRSTB 27-Feb-20 38.70 -0.20 -0.51% 38.80
37.75
38.15 38,964,000
3,247
14,864.77 192,468,000 -2,064,000
-1.06%
COLPAL 27-Feb-20 1,330.50 -6.85 -0.51% 1,332.00
1,311.10
1,321.50 906,500
1,295
11,979.40 3,462,900 180,600
5.50%
SUNPHARMA 27-Feb-20 406.95 -2.05 -0.50% 410.80
399.65
405.41 7,526,250
6,021
30,512.17 68,998,750 -342,500
-0.49%
BRITANNIA 27-Feb-20 3,075.25 -15.40 -0.50% 3,081.00
3,030.15
3,055.95 401,800
2,009
12,278.81 2,605,000 -3,400
-0.13%
BANKNIFTY 26-Mar-20 30,720.90 -152.30 -0.49% 30,776.70
30,400.00
30,556.85 109,580
5,479
33,484.20 75,500 12,620
20.07%
BANKNIFTY 30-Apr-20 30,829.50 -152.70 -0.49% 30,845.00
30,510.00
30,655.70 6,840
342
2,096.85 18,240 -780
-4.10%
BANKNIFTY 27-Feb-20 30,625.00 -151.35 -0.49% 30,707.15
30,282.55
30,463.75 3,223,220
161,161
981,913.68 1,116,580 -19,780
-1.74%
NIFTY 30-Apr-20 12,080.80 -57.20 -0.47% 12,105.00
11,992.00
12,039.31 126,525
1,687
15,232.74 270,150 36,600
15.67%
NIFTY 26-Mar-20 12,031.00 -56.50 -0.47% 12,063.00
11,938.15
11,982.47 783,975
10,453
93,939.57 1,839,075 316,200
20.76%
NIFTY 27-Feb-20 12,018.05 -56.40 -0.47% 12,047.00
11,923.30
11,970.03 9,681,975
129,093
1,158,935.31 12,216,600 -100,425
-0.82%
ACC 30-Apr-20 1,420.35 -6.65 -0.47% 1,420.75
1,411.00
1,416.27 1,600
4
22.66 17,200 1,200
7.50%
MOTHERSUMI 26-Mar-20 122.60 -0.55 -0.45% 123.00
116.75
119.83 2,670,000
534
3,199.46 1,520,000 345,000
29.36%
GMRINFRA 27-Feb-20 22.55 -0.10 -0.44% 23.15
22.05
22.41 26,550,000
590
5,949.86 173,835,000 225,000
0.13%
PEL 26-Mar-20 1,516.20 -6.70 -0.44% 1,524.70
1,467.95
1,494.71 73,233
237
1,094.62 134,106 22,248
19.89%
ADANIPOWER 30-Apr-20 57.30 -0.25 -0.43% 57.30
57.30
57.30 10,000
1
5.73 20,000 10,000
100.00%
BAJFINANCE 30-Apr-20 4,800.00 -20.00 -0.41% 4,800.00
4,739.90
4,770.65 20,500
82
977.98 15,250 750
5.17%
TATAPOWER 26-Mar-20 51.80 -0.20 -0.38% 52.20
50.80
51.45 1,089,000
121
560.29 3,627,000 576,000
18.88%
BAJAJ-AUTO 30-Apr-20 3,040.20 -11.60 -0.38% 3,040.20
3,028.50
3,033.61 750
3
22.75 5,500 0
0.00%
BIOCON 26-Mar-20 302.00 -1.15 -0.38% 303.65
294.60
297.90 975,200
424
2,905.12 1,876,800 473,800
33.77%
ACC 26-Mar-20 1,426.10 -4.95 -0.35% 1,431.55
1,409.65
1,419.93 102,000
255
1,448.33 471,600 14,800
3.24%
TATACHEM 26-Mar-20 754.15 -2.55 -0.34% 759.15
748.00
751.68 75,600
84
568.27 136,800 10,800
8.57%
ICICIBANK 26-Mar-20 543.70 -1.80 -0.33% 545.00
538.60
542.20 1,540,000
1,120
8,349.88 5,352,875 559,625
11.68%
ACC 27-Feb-20 1,420.50 -4.60 -0.32% 1,428.00
1,402.30
1,414.34 1,576,400
3,941
22,295.66 4,078,000 -105,600
-2.52%
TITAN 30-Apr-20 1,314.00 -4.25 -0.32% 1,317.00
1,314.00
1,315.33 2,250
3
29.59 11,250 0
0.00%
ICICIBANK 27-Feb-20 541.60 -1.75 -0.32% 545.55
536.10
539.93 23,260,875
16,917
125,592.44 93,357,000 -3,533,750
-3.65%
EXIDEIND 27-Feb-20 177.20 -0.55 -0.31% 177.85
174.05
175.88 3,833,800
1,322
6,742.89 11,162,100 -130,500
-1.16%
BRITANNIA 26-Mar-20 3,091.60 -9.45 -0.30% 3,091.70
3,043.35
3,067.50 68,600
343
2,104.30 151,000 34,600
29.73%
GODREJCP 26-Mar-20 627.45 -1.85 -0.29% 627.45
616.70
622.66 114,400
143
712.32 218,400 32,800
17.67%
M&M 30-Apr-20 526.25 -1.45 -0.27% 526.25
517.35
520.69 62,000
62
322.83 74,000 35,000
89.74%
PEL 27-Feb-20 1,526.70 -4.00 -0.26% 1,531.70
1,472.00
1,494.26 1,698,264
5,496
25,376.48 3,780,615 -186,945
-4.71%
BAJFINANCE 27-Feb-20 4,780.20 -11.90 -0.25% 4,782.00
4,712.55
4,746.76 2,099,250
8,397
99,646.36 5,320,000 -169,750
-3.09%
M&M 27-Feb-20 523.30 -1.30 -0.25% 524.80
514.75
519.98 4,772,000
4,772
24,813.45 22,543,000 -506,000
-2.20%
MOTHERSUMI 27-Feb-20 123.00 -0.30 -0.24% 124.30
116.80
120.33 20,760,000
4,152
24,980.51 18,200,000 -1,545,000
-7.82%
GODREJCP 27-Feb-20 624.15 -1.50 -0.24% 626.40
613.70
619.20 1,016,000
1,270
6,291.07 7,477,600 -125,600
-1.65%
BAJFINANCE 26-Mar-20 4,790.50 -11.25 -0.23% 4,790.50
4,727.00
4,759.00 134,750
539
6,412.75 827,250 31,000
3.89%
PFC 30-Apr-20 127.90 -0.30 -0.23% 127.90
124.80
126.83 18,600
3
23.59 49,600 6,200
14.29%
EQUITAS 26-Mar-20 106.75 -0.25 -0.23% 107.20
104.55
106.17 788,900
161
837.58 862,400 328,300
61.47%
EICHERMOT 30-Apr-20 18,817.85 -41.30 -0.22% 18,817.85
18,555.00
18,695.27 120
4
22.43 450 60
15.38%
WIPRO 26-Mar-20 243.50 -0.50 -0.20% 244.10
241.80
242.42 604,800
189
1,466.16 2,384,000 281,600
13.39%
HDFCBANK 27-Feb-20 1,218.90 -2.30 -0.19% 1,218.90
1,207.05
1,212.41 6,640,500
13,281
80,510.09 31,380,000 -159,000
-0.50%
TATACHEM 27-Feb-20 752.50 -1.40 -0.19% 757.50
745.40
750.10 1,531,800
1,702
11,490.03 3,841,200 -9,000
-0.23%
ICICIBANK 30-Apr-20 547.00 -1.00 -0.18% 547.00
541.10
544.65 78,375
57
426.87 129,250 22,000
20.51%
BIOCON 27-Feb-20 303.40 -0.55 -0.18% 304.95
295.20
299.10 8,634,200
3,754
25,824.89 13,006,500 -749,800
-5.45%
HAVELLS 27-Feb-20 603.80 -1.05 -0.17% 604.35
590.90
596.60 1,936,000
1,936
11,550.18 6,665,000 -139,000
-2.04%
HAVELLS 26-Mar-20 604.75 -1.05 -0.17% 604.75
592.20
596.67 114,000
114
680.20 178,000 31,000
21.09%
WIPRO 27-Feb-20 244.30 -0.40 -0.16% 245.05
242.05
243.35 2,780,800
869
6,767.08 21,024,000 -249,600
-1.17%
HDFCBANK 26-Mar-20 1,223.95 -2.00 -0.16% 1,224.00
1,212.15
1,216.69 1,548,000
3,096
18,834.36 3,793,000 1,157,000
43.89%
DLF 27-Feb-20 220.00 -0.35 -0.16% 220.10
217.30
218.70 15,368,100
4,657
33,610.03 37,910,400 1,267,200
3.46%
SUNTV 26-Mar-20 468.60 -0.70 -0.15% 474.65
460.05
466.09 123,600
103
576.09 178,800 14,400
8.76%
TITAN 26-Mar-20 1,314.80 -1.95 -0.15% 1,319.65
1,304.60
1,312.26 170,250
227
2,234.12 336,000 -32,250
-8.76%
SRF 30-Apr-20 4,192.10 -5.70 -0.14% 4,192.10
4,192.10
4,192.10 250
1
10.48 7,500 -250
-3.23%
PVR 27-Feb-20 2,093.00 -2.80 -0.13% 2,097.95
2,061.00
2,081.12 331,600
829
6,900.99 1,194,800 -27,600
-2.26%
TITAN 27-Feb-20 1,314.80 -1.75 -0.13% 1,318.55
1,303.25
1,311.22 3,087,750
4,117
40,487.20 7,765,500 -276,750
-3.44%
MANAPPURAM 30-Apr-20 169.60 -0.20 -0.12% 171.60
169.55
170.60 36,000
6
61.42 174,000 6,000
3.57%
TORNTPHARM 27-Feb-20 2,143.00 -2.15 -0.10% 2,163.75
2,118.05
2,134.34 346,000
692
7,384.82 387,500 -14,000
-3.49%
EXIDEIND 26-Mar-20 177.00 -0.15 -0.08% 177.00
173.40
175.15 832,300
287
1,457.77 1,116,500 478,500
75.00%
SUNTV 27-Feb-20 467.45 -0.35 -0.07% 473.55
457.70
464.15 4,244,400
3,537
19,700.38 7,940,400 -70,800
-0.88%
PVR 26-Mar-20 2,098.60 -1.40 -0.07% 2,099.75
2,068.75
2,085.80 11,200
28
233.61 19,600 800
4.26%
BERGEPAINT 27-Feb-20 580.00 -0.30 -0.05% 580.90
570.50
575.64 2,268,200
1,031
13,056.67 7,361,200 -145,200
-1.93%
NTPC 27-Feb-20 110.50 -0.05 -0.05% 111.45
104.15
107.62 41,779,200
8,704
44,962.78 120,163,200 -2,889,600
-2.35%
KOTAKBANK 27-Feb-20 1,696.45 -0.45 -0.03% 1,702.00
1,680.15
1,692.96 3,108,000
7,770
52,617.20 8,501,600 -154,400
-1.78%
KOTAKBANK 26-Mar-20 1,702.80 -0.45 -0.03% 1,707.00
1,688.85
1,699.09 226,000
565
3,839.94 642,000 59,600
10.23%
JUBLFOOD 26-Mar-20 1,837.50 -0.25 -0.01% 1,863.35
1,820.05
1,839.90 42,500
85
781.96 58,000 1,500
2.65%
MUTHOOTFIN 30-Apr-20 869.00 -0.05 -0.01% 882.00
841.45
871.47 10,500
7
91.50 16,500 -4,500
-21.43%
Sections
Follow us on
Available On