SYMBOL OPEN HIGH LOW CLOSE LTP CHNG %CHNG VOLUME

(shares) VALUE
NIFTY NEXT28,075.00 28,159.60 27,973.85 27,935.55 28,018.75 83.2 0.28 4.36E+08 ###
NMDC 100.1 109.4 99.9 96.1 107.35 11.25 11.71 67246552 ###
SRTRANSFI 728.7 783.7 725 720.4 771.7 51.3 7.12 13556969 ###
BANKBARO 49.05 52.2 48.9 48.7 51.6 2.9 5.95 1.02E+08 ###
PNB 35.5 37.4 35.5 35.3 37.3 2 5.67 85967317 ###
CONCOR 395.4 412.9 394.05 395.5 409 13.5 3.41 5527749 ###
NAUKRI 3,296.00 3,405.00 3,275.00 3,277.35 3,381.90 104.55 3.19 387739 ###
BANDHAN 313.9 327 313.1 311.1 320 8.9 2.86 43219718 ###
MCDOWELL 573 588.6 569.7 570.1 586 15.9 2.79 4361073 ###
PETRONET 244 250.1 243.3 243.35 249 5.65 2.32 3975650 ###
SBICARD 824 846 823.55 819.7 836.55 16.85 2.06 2309206 ###
SBILIFE 846 858.7 843.05 841.25 851.4 10.15 1.21 1640203 ###
IGL 409.8 412.7 404.5 406.9 411 4.1 1.01 4965744 ###
MUTHOOTF 1,198.00 1,229.00 1,196.00 1,196.45 1,207.80 11.35 0.95 2424675 ###
PFC 97.8 101.15 97.65 97.5 98.4 0.9 0.92 13539588 ###
NHPC 22.7 23.45 22.45 22.45 22.6 0.15 0.67 8773744 ###
HINDPETR 209.5 212.15 209.3 208.4 209.6 1.2 0.58 3941130 ###
SIEMENS 1,216.90 1,237.00 1,216.90 1,215.00 1,221.00 6 0.49 528408 ###
ICICIPRULI 449.1 460.5 449.1 449 450.8 1.8 0.4 1909653 ###
ICICIGI 1,283.65 1,301.00 1,280.00 1,276.65 1,281.75 5.1 0.4 800041 ###
BIOCON 391.85 393.65 388 391.35 392.5 1.15 0.29 2849943 ###
AMBUJAC 222.1 225.15 220.35 221.35 222 0.65 0.29 4114190 ###
PGHH 10,199.00 10,238.95 10,100.15 10,124.85 10,145.00 20.15 0.2 18826 ###
HDFCAMC 2,515.00 2,522.10 2,475.00 2,499.45 2,504.00 4.55 0.18 323851 ###
BERGEPAIN 566 568.5 557 562.65 563.4 0.75 0.13 937871 ###
CADILAHC 390 393.75 387.55 389.1 389.6 0.5 0.13 2434360 ###
ABBOTINDI17,132.00 17,194.80 16,780.00 17,065.10 16,829.95 14.85 0.09 11894 ###
PAGEIND 20,174.00 20,441.85 19,971.00 20,087.50 20,100.00 12.5 0.06 36710 ###
DIVISLAB 3,280.00 3,297.90 3,259.00 3,268.45 3,266.85 -1.6 -0.05 636725 ###
INDIGO 1,196.75 1,207.50 1,176.60 1,185.70 1,185.00 -0.7 -0.06 1589919 ###
MOTHERSU 117.4 119.35 116.4 116.9 116.8 -0.1 -0.09 9866205 ###
MARICO 374.65 376.45 371.85 374.65 374.1 -0.55 -0.15 2524959 ###
OFSS 3,074.40 3,079.00 3,026.00 3,050.25 3,038.00 -12.25 -0.4 29854 ###
UBL 1,049.95 1,061.40 1,032.15 1,045.15 1,040.30 -4.85 -0.46 413674 ###
ACC 1,405.20 1,420.00 1,391.10 1,400.05 1,392.65 -7.4 -0.53 467029 ###
PEL 1,536.80 1,563.00 1,502.00 1,521.60 1,512.00 -9.6 -0.63 2555169 ###
LUPIN 984.5 991.75 972 983.2 975.1 -8.1 -0.82 2531186 ###
DABUR 495.2 495.65 488 493.15 488.5 -4.65 -0.94 1854758 ###
BOSCHLTD 14,200.00 14,300.00 13,951.00 14,145.75 14,010.00 -135.75 -0.96 30109 ###
AUROPHA 883 885.25 865.7 876.6 868 -8.6 -0.98 2336580 ###
COLPAL 1,406.00 1,411.00 1,387.70 1,404.30 1,390.00 -14.3 -1.02 751180 ###
GODREJCP 685 685.95 670 678.75 670.5 -8.25 -1.22 959813 ###
ADANITRA 280.8 287.6 272 278.05 274.55 -3.5 -1.26 673176 ###
TORNTPH 2,754.10 2,768.00 2,704.00 2,747.05 2,709.95 -37.1 -1.35 538420 ###
PIDILITIND 1,478.10 1,481.00 1,442.40 1,470.95 1,448.70 -22.25 -1.51 650405 ###
GICRE 159 161.85 153.25 157.2 154.5 -2.7 -1.72 797469 ###
DLF 176 179.7 172.1 175.9 172.55 -3.35 -1.9 25127713 ###
HAVELLS 658 659.6 637.2 653.1 640.1 -13 -1.99 1478637 ###
BAJAJHLD 2,880.00 2,880.00 2,765.00 2,851.65 2,787.00 -64.65 -2.27 53007 ###
DMART 2,376.75 2,376.90 2,300.00 2,380.85 2,320.00 -60.85 -2.56 617760 ###
HINDZINC 237.25 239.45 227.55 237.15 228.45 -8.7 -3.67 1959766 ###
52W H 52W L 29-Aug- 29-Jul-
2019 2020
29,259.50 18,384.05 6.11 6
139.7 61.55 29.28 23.78
1,340.20 431.37 -20.02 13.04
108.25 36 -44.28 12.3
69.65 26.3 -42.91 16.69
666 263.4 -19.52 -9.08
3,584.40 1,581.10 67.26 6.79
650 152.2 -31.85 -5.34
742.7 442.65 -6.86 1.66
299 170.4 -6.6 1.9
846 495 - 14
1,030.00 519.4 1.53 -6.79
534.2 284.05 22.37 2.11
1,405.75 476.8 98.99 -7.21
133.4 74.15 -6.3 19.68
29.1 15.1 -2.37 10.73
328.75 150 -19.43 -6.03
1,717.45 947.9 1.57 6.89
537.3 226.1 6.29 -0.35
1,440.40 805 2.08 -2.84
446.95 212.2 66.19 -2.95
231.85 136.55 9.93 0.54
12,774.90 8,400.00 -0.75 -1.93
3,844.00 1,962.00 -2 3.71
597 356.5 52.86 7.2
411.5 202 72.63 6.34
18,679.75 9,015.05 83.81 12.82
26,882.60 16,254.00 7.82 2.63
3,335.00 1,570.00 101.36 27.73
1,898.85 771.3 -29.97 26.14
151 48.65 19.03 24.56
404 234 -4.3 2.69
3,262.70 1,506.00 -1.26 2.17
1,396.00 749.5 -24.12 7.88
1,709.00 895.15 -8.12 -0.3
2,009.80 606.85 -25.57 10.29
1,035.00 504.75 31.73 9.62
528 386.05 8.98 -0.57
17,260.30 7,850.00 -3.24 7.89
967.5 288.85 44.65 5.87
1,642.60 1,065.00 9.07 -3.08
772 425.1 10.18 -1.71
366.4 147.5 17.72 12.79
3,031.20 1,555.00 58.67 11.15
1,709.90 1,185.55 4.92 7.15
334.05 81.5 -13.46 6.66
266.55 114.55 2.91 23.52
765.75 447.05 -5.86 10.5
3,950.00 1,460.15 -14.45 5
2,560.00 1,501.00 47.62 13.68
258.95 116.05 5.56 8.9