ACTIVE STOCKS NSE (National Stock Exchange)
| Company Name | High | Low | Last Price | % Chg | Value (Rs. cr.) |
|
HDFC Bank |
1,691.00 | 1,670.00 | 1,687.60 | 0.39 | 2,342.89 |
|
Axis Bank |
890.05 | 853.65 | 860.00 | -2.43 | 1,980.49 |
|
ICICI Bank |
920.45 | 910.25 | 917.65 | -0.08 | 1,864.23 |
|
Reliance |
2,423.90 | 2,381.75 | 2,420.50 | 1.83 | 1,730.79 |
|
HDFC |
2,780.85 | 2,753.60 | 2,775.60 | 0.10 | 1,291.13 |
|
Infosys |
1,259.00 | 1,244.95 | 1,252.75 | 0.52 | 1,266.97 |
|
Adani Enterpris |
1,944.00 | 1,857.15 | 1,924.95 | 3.88 | 1,177.81 |
|
PI Industries |
3,462.25 | 3,240.00 | 3,384.50 | 10.40 | 985.56 |
|
TCS |
3,227.25 | 3,196.25 | 3,219.25 | 0.98 | 941.87 |
|
SBI |
580.45 | 565.50 | 578.30 | 2.40 | 925.90 |
|
Bajaj Finance |
6,296.00 | 6,111.00 | 6,280.10 | 1.29 | 925.22 |
|
HUL |
2,467.80 | 2,419.00 | 2,457.30 | -0.47 | 917.00 |
|
Kotak Mahindra |
1,943.30 | 1,896.10 | 1,938.05 | 1.54 | 839.87 |
|
INDUS TOWERS |
160.40 | 144.85 | 155.00 | 7.01 | 719.04 |
|
Larsen |
2,369.00 | 2,312.30 | 2,364.40 | 2.55 | 676.94 |
|
ITC |
428.25 | 413.70 | 425.55 | 2.30 | 535.87 |
|
Wipro |
388.00 | 380.00 | 385.00 | 2.83 | 533.20 |
|
Tech Mahindra |
1,026.70 | 981.05 | 1,023.70 | 2.05 | 521.30 |
|
Bharti Airtel |
802.05 | 787.20 | 799.30 | 1.63 | 522.18 |
|
Zee Entertain |
197.90 | 188.10 | 196.75 | 5.69 | 499.34 |
|
LTIMindtree |
4,443.45 | 4,284.45 | 4,419.45 | 2.30 | 500.28 |
|
Godrej Consumer |
943.20 | 897.00 | 907.50 | -4.83 | 502.79 |
|
Laurus Labs |
311.40 | 278.85 | 307.60 | 5.32 | 474.56 |
|
Tata Motors |
488.00 | 478.35 | 484.95 | 0.70 | 481.66 |
|
Bajaj Finserv |
1,368.95 | 1,318.80 | 1,354.65 | -0.39 | 451.71 |
|
Indian Hotels |
348.00 | 336.60 | 339.10 | -0.26 | 449.74 |
|
Ambuja Cements |
399.50 | 384.10 | 396.50 | 1.98 | 436.15 |
|
Adani Ports |
683.00 | 662.15 | 681.30 | 3.27 | 416.44 |
|
Voltas |
806.75 | 762.75 | 799.05 | -1.16 | 410.39 |
|
IDFC First Bank |
62.00 | 58.75 | 61.45 | 3.36 | 410.08 |
|
Titan Company |
2,679.30 | 2,619.50 | 2,641.85 | -0.81 | 414.17 |
|
Shriram Finance |
1,365.00 | 1,309.00 | 1,332.60 | -5.19 | 408.58 |
|
NTPC |
172.50 | 169.60 | 172.00 | 0.61 | 368.68 |
|
Nestle |
21,849.60 | 21,130.00 | 21,761.40 | 2.90 | 358.79 |
|
UltraTechCement |
7,579.00 | 7,490.00 | 7,556.20 | 0.74 | 344.90 |
|
Maruti Suzuki |
8,612.45 | 8,535.10 | 8,589.55 | 0.55 | 332.41 |
|
Tata Steel |
108.50 | 107.30 | 107.95 | 0.28 | 324.16 |
|
L&T Technology |
3,873.50 | 3,721.00 | 3,775.25 | 1.19 | 326.21 |
|
Apollo Hospital |
4,529.00 | 4,430.95 | 4,513.70 | 2.18 | 320.67 |
|
REC |
132.40 | 125.15 | 132.15 | 5.64 | 312.19 |
|
Asian Paints |
2,919.95 | 2,846.60 | 2,902.35 | 0.08 | 311.75 |
|
Bank of Baroda |
188.50 | 185.50 | 187.75 | 1.08 | 307.28 |
|
PNB |
52.50 | 50.50 | 52.25 | 3.67 | 302.45 |
|
Hindustan Aeron |
2,924.95 | 2,844.00 | 2,920.20 | 2.86 | 288.78 |
|
M&M |
1,228.75 | 1,211.50 | 1,226.90 | 0.24 | 285.24 |
|
HCL Tech |
1,068.75 | 1,053.75 | 1,064.10 | -0.67 | 279.27 |
|
Persistent |
4,769.80 | 4,590.05 | 4,737.25 | 3.36 | 276.04 |
|
COFORGE LTD. |
4,220.00 | 4,080.05 | 4,184.50 | 3.29 | 271.23 |
|
Glenmark |
568.75 | 551.50 | 563.45 | 2.23 | 264.81 |
|
IndusInd Bank |
1,157.55 | 1,135.00 | 1,152.80 | 0.70 | 256.56 |
|
Power Finance |
170.30 | 164.85 | 169.90 | 3.06 | 250.31 |
|
Trent |
1,375.00 | 1,306.20 | 1,367.75 | -1.05 | 244.16 |
|
Cipla |
919.00 | 905.15 | 908.05 | -0.65 | 245.07 |
|
DLF |
428.90 | 420.05 | 426.20 | 1.08 | 241.07 |
|
Ashok Leylan |
146.30 | 142.50 | 145.95 | 2.64 | 236.23 |
|
Canara Bank |
318.10 | 309.50 | 317.45 | 2.73 | 220.04 |
|
Britannia |
4,564.85 | 4,408.65 | 4,553.55 | 3.12 | 217.63 |
|
CG Consumer |
261.00 | 253.25 | 254.90 | -1.89 | 214.80 |
|
Hindalco |
437.00 | 430.90 | 436.10 | 1.23 | 213.27 |
|
HDFC Life |
531.00 | 516.45 | 529.75 | 2.30 | 212.05 |
|
GAIL |
109.40 | 105.05 | 107.30 | -1.83 | 206.26 |
|
Bajaj Auto |
4,439.70 | 4,390.05 | 4,431.95 | 0.54 | 202.13 |
|
ONGC |
159.80 | 154.85 | 158.95 | -0.69 | 200.18 |
|
Sun Pharma |
992.50 | 979.15 | 987.65 | 0.91 | 198.63 |
|
MphasiS |
1,843.70 | 1,751.00 | 1,814.45 | 1.70 | 189.00 |
|
Syngene Intl |
685.70 | 653.00 | 677.00 | 4.18 | 188.41 |
|
Power Grid Corp |
237.95 | 233.10 | 237.25 | 0.55 | 187.11 |
|
Hero Motocorp |
2,567.00 | 2,515.15 | 2,558.60 | 1.99 | 183.38 |
|
UPL |
741.90 | 730.80 | 740.30 | 1.80 | 174.87 |
|
GNFC |
598.00 | 577.25 | 588.50 | 1.75 | 165.62 |
|
Tata Power |
201.55 | 199.00 | 201.10 | 1.31 | 159.31 |
|
SBI Life Insura |
1,148.00 | 1,130.15 | 1,140.10 | 0.27 | 157.24 |
|
Siemens |
3,468.95 | 3,431.05 | 3,449.60 | 0.30 | 155.69 |
|
ACC |
1,773.90 | 1,700.00 | 1,762.85 | 0.69 | 151.51 |
|
RBL Bank |
163.35 | 159.25 | 161.80 | 1.54 | 145.56 |
|
Aurobindo Pharm |
623.25 | 606.10 | 617.00 | -0.07 | 137.92 |
|
Eicher Motors |
3,305.00 | 3,265.35 | 3,301.10 | 1.15 | 137.04 |
|
Page Industries |
40,822.45 | 39,304.95 | 40,320.70 | -0.96 | 135.41 |
|
Piramal Enter |
739.15 | 717.80 | 736.75 | 3.10 | 135.45 |
|
Vedanta |
280.00 | 276.25 | 279.35 | 1.18 | 134.80 |
|
AU Small Financ |
665.80 | 643.00 | 663.85 | 3.01 | 132.66 |
|
Chola Invest. |
873.95 | 855.90 | 871.10 | 1.95 | 129.95 |
|
Federal Bank |
136.40 | 134.20 | 134.95 | 0.75 | 126.34 |
|
SRF |
2,545.00 | 2,491.45 | 2,540.25 | 1.79 | 122.23 |
|
Apollo Tyres |
353.30 | 342.00 | 346.90 | 1.60 | 122.90 |
|
Bharat Elec |
103.45 | 101.25 | 103.30 | 1.82 | 121.51 |
|
Dr Reddys Labs |
4,935.00 | 4,877.10 | 4,929.85 | 0.23 | 121.33 |
|
BPCL |
358.30 | 352.45 | 357.60 | 0.55 | 120.08 |
|
Interglobe Avi |
2,037.45 | 2,007.20 | 2,020.95 | -0.00 | 117.17 |
|
IGL |
495.95 | 485.00 | 495.30 | 1.37 | 114.70 |
|
JSW Steel |
736.00 | 721.55 | 725.30 | -0.93 | 115.68 |
|
IEX |
156.90 | 152.00 | 156.55 | 2.86 | 112.78 |
|
BHEL |
78.65 | 77.55 | 78.40 | 1.42 | 111.46 |
|
Godrej Prop |
1,331.50 | 1,304.15 | 1,315.25 | -0.35 | 111.59 |
|
Coal India |
234.75 | 231.60 | 233.10 | 0.58 | 111.10 |
|
SBI Card |
785.00 | 758.25 | 772.25 | -1.52 | 108.32 |
|
Dabur India |
534.75 | 528.75 | 532.90 | 0.47 | 108.17 |
|
Bandhan Bank |
230.60 | 226.65 | 229.30 | 1.08 | 107.67 |
|
United Spirits |
782.80 | 764.10 | 777.15 | 1.22 | 104.89 |
|
M&M Financial |
259.70 | 253.10 | 259.00 | 0.84 | 103.65 |
|
Grasim |
1,724.95 | 1,695.00 | 1,720.30 | 1.11 | 102.68 |
|
AB Capital |
168.20 | 162.00 | 167.20 | 3.31 | 102.30 |
|
Jindal Steel |
585.20 | 578.00 | 582.85 | 0.59 | 100.81 |
|
Can Fin Homes |
625.00 | 596.70 | 616.70 | 3.96 | 98.46 |
|
Indiamart Inter |
5,420.00 | 5,211.05 | 5,366.65 | 2.25 | 97.81 |
|
IOC |
81.55 | 80.40 | 81.40 | 1.18 | 97.21 |
|
Petronet LNG |
238.15 | 234.25 | 236.90 | 0.42 | 96.34 |
|
TATA Cons. Prod |
765.00 | 751.50 | 763.85 | 1.31 | 95.87 |
|
IRCTC |
619.65 | 608.40 | 617.80 | 1.93 | 95.38 |
|
SAIL |
82.90 | 81.90 | 82.80 | 1.35 | 94.39 |
|
PVR |
1,476.15 | 1,454.00 | 1,463.15 | 0.30 | 93.68 |
|
Pidilite Ind |
2,422.50 | 2,376.00 | 2,419.25 | 1.26 | 90.99 |
|
Divis Labs |
3,278.50 | 3,216.00 | 3,267.90 | 0.91 | 90.53 |
|
Ipca Labs |
713.35 | 697.00 | 710.15 | 1.59 | 89.29 |
|
Biocon |
234.00 | 229.40 | 232.55 | -0.17 | 89.22 |
|
Navin Fluorine |
4,865.00 | 4,747.30 | 4,850.20 | 2.24 | 88.62 |
|
LIC Housing Fin |
345.50 | 338.75 | 344.20 | 1.31 | 87.63 |
|
ABB India |
3,439.25 | 3,386.00 | 3,417.95 | 0.19 | 85.68 |
|
Muthoot Finance |
1,023.50 | 1,012.95 | 1,020.70 | 0.85 | 85.19 |
|
Alkem Lab |
3,520.00 | 3,442.80 | 3,509.90 | 2.17 | 84.29 |
|
City Union Bank |
142.00 | 139.00 | 141.65 | 1.40 | 83.74 |
|
Shree Cements |
24,400.00 | 23,674.00 | 24,334.45 | 2.48 | 81.86 |
|
ICICI Prudentia |
436.50 | 425.50 | 434.50 | 2.37 | 81.44 |
|
TVS Motor |
1,141.60 | 1,126.00 | 1,138.35 | 0.52 | 80.95 |
|
IDFC |
88.00 | 85.55 | 87.80 | 3.17 | 79.50 |
|
Indiabulls Hsg |
108.55 | 106.55 | 107.65 | 1.37 | 77.14 |
|
Escorts Kubota |
1,990.00 | 1,932.90 | 1,981.15 | 2.15 | 76.60 |
|
Gujarat Gas |
468.50 | 456.95 | 467.75 | 2.92 | 76.18 |
|
Delta Cor |
205.25 | 199.00 | 204.70 | 3.44 | 74.47 |
|
Atul |
7,139.85 | 6,770.00 | 6,871.60 | -1.95 | 74.18 |
|
Bharat Forge |
803.80 | 789.50 | 801.35 | 1.30 | 72.27 |
|
Havells India |
1,233.85 | 1,212.45 | 1,230.20 | 0.74 | 71.57 |
|
Tata Chemical |
959.00 | 944.00 | 952.70 | 0.95 | 70.23 |
|
Jubilant Food |
448.00 | 442.40 | 446.45 | 0.35 | 70.02 |
|
Dalmia Bharat |
2,005.00 | 1,964.25 | 1,996.20 | 1.51 | 67.79 |
|
Lupin |
710.35 | 696.00 | 709.50 | 2.27 | 67.59 |
|
MRF |
89,300.00 | 87,376.00 | 89,006.80 | 1.77 | 67.47 |
|
NALCO |
83.50 | 82.15 | 82.90 | 0.91 | 66.36 |
|
Vodafone Idea |
7.10 | 6.90 | 6.95 | 0.72 | 66.74 |
|
Cummins |
1,584.85 | 1,562.65 | 1,575.65 | 0.59 | 66.15 |
|
HDFC AMC |
1,768.85 | 1,733.90 | 1,764.30 | 1.77 | 64.76 |
|
Oracle Fin Serv |
3,590.95 | 3,525.00 | 3,561.85 | 1.76 | 64.38 |
|
Marico |
499.90 | 493.85 | 496.40 | -0.30 | 64.24 |
|
MCX India |
1,406.95 | 1,388.55 | 1,399.40 | 0.52 | 62.01 |
|
Container Corp |
614.50 | 607.20 | 611.70 | 0.81 | 61.95 |
|
Polycab |
3,213.00 | 3,184.10 | 3,205.35 | 0.51 | 61.77 |
|
Info Edge |
3,792.65 | 3,718.10 | 3,776.20 | 1.64 | 61.44 |
|
MOTHERSON |
73.85 | 72.50 | 73.40 | 1.24 | 61.27 |
|
Aditya Birla F |
224.65 | 219.00 | 222.65 | 1.39 | 60.35 |
|
Birlasoft |
277.95 | 271.35 | 272.95 | 0.65 | 60.40 |
|
Max Financial |
642.70 | 620.65 | 639.75 | 3.08 | 58.45 |
|
NMDC |
109.40 | 108.25 | 108.50 | -0.09 | 58.78 |
|
ICICI Lombard |
1,083.00 | 1,066.10 | 1,079.15 | 1.22 | 56.68 |
|
India Cements |
186.40 | 181.85 | 185.55 | 2.20 | 56.16 |
|
L&T Finance |
92.95 | 91.00 | 92.55 | 1.87 | 55.85 |
|
Dixon Technolog |
2,924.00 | 2,878.50 | 2,915.30 | 1.27 | 53.47 |
|
Aarti Ind |
571.65 | 554.35 | 562.25 | 1.50 | 53.71 |
|
Astral Ltd |
1,450.95 | 1,400.00 | 1,447.50 | 3.64 | 52.74 |
|
Balrampur Chini |
423.45 | 412.60 | 415.50 | -1.22 | 53.10 |
|
Tata Comm |
1,278.00 | 1,255.15 | 1,269.50 | 1.62 | 49.26 |
|
Bosch |
19,424.95 | 19,159.20 | 19,371.85 | 1.33 | 46.90 |
|
Deepak Nitrite |
1,893.95 | 1,864.95 | 1,888.20 | 1.46 | 44.88 |
|
GMR Airports |
45.70 | 45.25 | 45.65 | 1.22 | 42.90 |
|
Manappuram Fin |
130.00 | 127.60 | 129.70 | 1.41 | 42.51 |
|
HINDPETRO |
251.80 | 247.30 | 251.25 | 0.26 | 40.57 |
|
Berger Paints |
611.90 | 595.65 | 610.35 | 1.29 | 36.91 |
|
Torrent Pharma |
1,657.00 | 1,629.30 | 1,652.30 | 1.41 | 37.19 |
|
Oberoi Realty |
928.00 | 910.00 | 915.10 | 0.02 | 35.55 |
|
Mahanagar Gas |
1,015.00 | 1,000.00 | 1,008.65 | 0.22 | 33.63 |
|
Rain Industries |
162.80 | 158.55 | 162.40 | 2.75 | 33.03 |
|
Colgate |
1,598.00 | 1,560.20 | 1,595.10 | 1.00 | 32.50 |
|
United Brewerie |
1,482.80 | 1,450.05 | 1,479.50 | 1.70 | 32.17 |
|
Exide Ind |
196.35 | 194.35 | 195.85 | 0.90 | 32.31 |
|
J. K. Cement |
3,000.00 | 2,922.00 | 2,993.30 | 2.34 | 31.55 |
|
Ramco Cements |
742.50 | 726.10 | 736.20 | 1.09 | 31.26 |
|
Balkrishna Ind |
2,092.30 | 2,067.15 | 2,084.25 | 0.01 | 30.46 |
|
Granules India |
303.90 | 297.95 | 300.35 | -0.61 | 29.74 |
|
Abbott India |
22,385.95 | 21,996.05 | 22,297.25 | 0.68 | 29.45 |
|
Hind Copper |
102.00 | 100.10 | 101.40 | 1.55 | 29.00 |
|
Metropolis |
1,259.00 | 1,227.00 | 1,251.50 | 2.14 | 26.71 |
|
Dr Lal PathLab |
1,961.50 | 1,915.00 | 1,954.50 | 1.20 | 26.41 |
|
Coromandel Int |
953.95 | 939.50 | 942.45 | -0.74 | 26.08 |
|
Bata India |
1,482.20 | 1,466.60 | 1,474.65 | -0.07 | 25.81 |
|
Zydus Life |
520.85 | 514.95 | 519.90 | 1.02 | 22.20 |
|
Intellect Desig |
450.50 | 440.05 | 445.90 | 1.51 | 19.30 |
|
Chambal Fert |
287.70 | 284.40 | 285.65 | 0.28 | 18.52 |
|
Sun TV Network |
432.85 | 427.75 | 431.80 | 0.89 | 15.37 |
|
Whirlpool |
1,328.95 | 1,313.00 | 1,323.05 | 0.57 | 15.18 |