Sr. No | Stock Name | Pre Close | Open | low | High | Todays Close | Date |
464 | | 0 | 0 | 0 | 0 | 0 | 2020-11-28 |
463 | MOTHERSUMI | 3469 | 3482 | 3466 | 3505 | 3485 | 2020-10-27 |
462 | BAJFINANCE | 3316 | 3330 | 3236 | 3330 | 3293 | 2020-10-27 |
461 | INDUSIND | 608 | 617 | 613 | 633 | 616 | 2020-10-27 |
460 | Nifty | 11930 | 11937 | 11511 | 11711 | 11767 | 2020-10-27 |
459 | MOTHERSUMI | 3458 | 3480 | 3442 | 3502 | 3469 | 2020-10-25 |
458 | INDUSIND | 608 | 617 | 604 | 617 | 608 | 2020-10-25 |
457 | RELIANCE | 2106 | 2106 | 2096 | 2135 | 2113 | 2020-10-25 |
456 | Nifty | 11896 | 11957 | 11908 | 11974 | 11930 | 2020-10-25 |
455 | BAJFINANCE | 3314 | 3331 | 3303 | 3356 | 3316 | 2020-10-25 |
454 | BAJFINANCE | 3232 | 3162 | 3162 | 3342 | 3314 | 2020-10-23 |
453 | MOTHERSUMI | 3553 | 3580 | 3382 | 3580 | 3397 | 2020-10-22 |
452 | AXISBANK | 493 | 496 | 486 | 507 | 501 | 2020-10-22 |
451 | Bhartiairtel | 405 | 405 | 403 | 420 | 419 | 2020-10-22 |
450 | INDUSIND | 625 | 631 | 599 | 647 | 628 | 2020-10-22 |
449 | BAJFINANCE | 3262 | 3270 | 3101 | 3295 | 3232 | 2020-10-22 |
448 | RELIANCE | 2155 | 2168 | 2097 | 2192 | 2124 | 2020-10-22 |
447 | Nifty | 11896 | 11958 | 11775 | 12018 | 11937 | 2020-10-22 |
446 | BAJFINANCE | 3267 | 3255 | 3226 | 3289 | 3262 | 2020-10-21 |
445 | RELIANCE | 2176 | 2179 | 2152 | 2193 | 2156 | 2020-10-21 |
444 | BAJFINANCE | 3231 | 3255 | 3190 | 3290 | 3267 | 2020-10-20 |
443 | TATAMOTORS | 127 | 130 | 127 | 130 | 128 | 2020-10-19 |
442 | INDUSIND | 608 | 607 | 606 | 630 | 627 | 2020-10-19 |
441 | Bhartiairtel | 401 | 403 | 394 | 404 | 397 | 2020-10-19 |
440 | Nifty | 11762 | 11879 | 11820 | 11898 | 11873 | 2020-10-19 |
439 | Bpcl | 326 | 328 | 327 | 343 | 339 | 2020-10-18 |
438 | TATAMOTORS | 127 | 129 | 126 | 130 | 127 | 2020-10-18 |
437 | AXISBANK | 472 | 462 | 463 | 475 | 472 | 2020-10-18 |
436 | INDUSIND | 608 | 598 | 601 | 613 | 608 | 2020-10-18 |
435 | BAJFINANCE | 3231 | 3214 | 3170 | 3269 | 3231 | 2020-10-18 |
434 | Bank Nifty | 23072 | 23219 | 23148 | 23646 | 23533 | 2020-10-18 |
433 | Nifty | 11680 | 11727 | 11667 | 11789 | 11762 | 2020-10-18 |
432 | BAJFINANCE | 3327 | 3350 | 3305 | 3379 | 3327 | 2020-10-13 |
431 | JINDALSTEEL | 193 | 196 | 192 | 200 | 194 | 2020-09-11 |
430 | BAJFINANCE | 3422 | 3456 | 3418 | 3523 | 3498 | 2020-09-11 |
429 | TATAMOTORS | 123 | 125 | 121 | 125 | 122 | 2020-08-11 |
428 | RBLBANK | 181 | 183 | 182 | 186 | 185 | 2020-08-11 |
427 | INDUSIND | 509 | 511 | 509 | 524 | 522 | 2020-08-11 |
426 | BAJFINANCE | 3442 | 3462 | 3404 | 3494 | 3457 | 2020-08-11 |
425 | Nifty | 11270 | 11322 | 11299 | 11373 | 11322 | 2020-08-11 |
424 | INDUSIND | 509 | 512 | 506 | 517 | 509 | 2020-08-10 |
423 | RBLBANK | 191 | 190 | 180 | 193 | 181 | 2020-08-10 |
422 | BAJFINANCE | 3464 | 3494 | 3413 | 3556 | 3442 | 2020-08-10 |
421 | Nifty | 11214 | 11270 | 11238 | 11337 | 11270 | 2020-08-10 |
420 | INDUSIND | 497 | 498 | 493 | 516 | 509 | 2020-08-09 |
419 | RBLBANK | 174 | 174 | 171 | 193 | 191 | 2020-08-09 |
418 | BAJFINANCE | 3345 | 3333 | 3310 | 3481 | 3464 | 2020-08-09 |
417 | Nifty | 11200 | 11186 | 11142 | 11231 | 11214 | 2020-08-09 |
416 | Nifty | 10859 | 10859 | 10758 | 10890 | 0 | 2020-07-14 |
415 | BAJFINANCE | 3234 | 3360 | 3216 | 3378 | 3234 | 2020-07-14 |
414 | Nifty | 10813 | 10864 | 10713 | 10819 | 10768 | 2020-07-10 |
413 | BAJFINANCE | 2330 | 3275 | 3272 | 3395 | 3314 | 2020-07-10 |
412 | BAJFINANCE | 3194 | 3235 | 3195 | 3379 | 3330 | 2020-07-09 |
411 | BAJFINANCE | 3357 | 3349 | 3186 | 3349 | 3194 | 2020-07-09 |
410 | RBLBANK | 179 | 183 | 172 | 185 | 173 | 2020-06-30 |
409 | Bpcl | 383 | 386 | 372 | 389 | 374 | 2020-06-30 |
408 | BAJFINANCE | 2857 | 2910 | 2816 | 2936 | 2831 | 2020-06-30 |
407 | Nifty | 10312 | 10382 | 10267 | 10401 | 10302 | 2020-06-30 |
406 | RBLBANK | 190 | 186 | 177 | 187 | 179 | 2020-06-29 |
405 | INDUSIND | 492 | 482 | 472 | 487 | 480 | 2020-06-29 |
404 | BAJFINANCE | 2903 | 2834 | 2770 | 2894 | 2857 | 2020-06-29 |
403 | AXISBANK | 424 | 415 | 402 | 415 | 404 | 2020-06-29 |
402 | Bpcl | 393 | 392 | 378 | 395 | 383 | 2020-06-29 |
401 | Nifty | 10383 | 10311 | 10223 | 10337 | 10312 | 2020-06-29 |
400 | | 0 | 0 | 0 | 0 | 0 | 2020-06-26 |
399 | | 0 | 0 | 0 | 0 | 0 | 2020-06-26 |
398 | | 0 | 0 | 0 | 0 | 0 | 2020-06-26 |
397 | | 0 | 0 | 0 | 0 | 0 | 2020-06-26 |
396 | ASIANPAINT | 0 | 1740 | 1683 | 1747 | 1689 | 2020-06-25 |
395 | PIDILITE | 0 | 1403 | 1378 | 1412 | 1381 | 2020-06-25 |
394 | Bpcl | 0 | 378 | 367 | 367 | 384 | 2020-06-25 |
393 | INDUSIND | 0 | 480 | 461 | 490 | 475 | 2020-06-25 |
392 | TATASTEEL | 0 | 322 | 321 | 327 | 323 | 2020-06-25 |
391 | LicHousing | 0 | 268 | 265 | 271 | 268 | 2020-06-25 |
390 | INDIACEM | 0 | 125 | 123 | 127 | 125 | 2020-06-25 |
389 | TATAMOTORS | 0 | 103 | 101 | 106 | 103 | 2020-06-25 |
388 | MOTHERSUMI | 0 | 94 | 97 | 93 | 96 | 2020-06-25 |
387 | JINDALSTEEL | 0 | 146 | 144 | 151 | 149 | 2020-06-25 |
386 | RBLBANK | 0 | 181 | 179 | 192 | 189 | 2020-06-25 |
385 | | 0 | 1030 | 1028 | 1070 | 1062 | 2020-06-25 |
384 | Voltas | 0 | 389 | 388 | 406 | 404 | 2020-06-25 |
383 | BAJFINANCE | 0 | 2878 | 2851 | 3046 | 3005 | 2020-06-25 |
382 | Bank Nifty | 21174 | 21174 | 20906 | 21717 | 21505 | 2020-06-25 |
381 | Nifty | 10295 | 10196 | 10181 | 10362 | 10290 | 2020-06-25 |
380 | | 3027 | 3144 | 2911 | 3144 | 2935 | 2020-06-25 |
379 | Bank Nifty | 22291 | 22494 | 21300 | 22494 | 21387 | 2020-06-25 |
378 | Nifty | 10467 | 10499 | 10274 | 10536 | 10294 | 2020-06-25 |
377 | BAJFINANCE | 2346 | 2347 | 2332 | 2425 | 2396 | 2020-06-18 |
376 | INDUSIND | 481 | 472 | 468 | 502 | 491 | 2020-06-18 |
375 | AXISBANK | 381 | 377 | 375 | 397 | 389 | 2020-06-18 |
374 | ICICIBANK | 0 | 352 | 340 | 354 | 341 | 2020-06-11 |
373 | MOTHERSUMI | 0 | 94 | 93 | 96 | 93 | 2020-06-11 |
372 | INDIACEM | 0 | 130 | 125 | 131 | 126 | 2020-06-11 |
371 | TATAMOTORS | 0 | 110 | 105 | 111 | 106 | 2020-06-11 |
370 | JINDALSTEEL | 0 | 142 | 139 | 147 | 141 | 2020-06-11 |
369 | RELIANCE | 0 | 1566 | 1531 | 1567 | 1537 | 2020-06-11 |
368 | BAJFINANCE | 0 | 2410 | 2320 | 2459 | 2338 | 2020-06-11 |
367 | RBLBANK | 0 | 167 | 158 | 175 | 160 | 2020-06-11 |
366 | AXISBANK | 0 | 426 | 408 | 435 | 413 | 2020-06-11 |
365 | ASIANPAINT | 0 | 1635 | 1607 | 1607 | 1610 | 2020-06-11 |
364 | PIDILITE | 0 | 1455 | 1411 | 1457 | 1417 | 2020-06-11 |
363 | PVR | 0 | 975 | 940 | 1078 | 1055 | 2020-06-11 |
362 | LT | 0 | 944 | 928 | 928 | 930 | 2020-06-11 |
361 | INDUSIND | 0 | 510 | 505 | 548 | 523 | 2020-06-11 |
360 | HDFCBANK | 0 | 985 | 965 | 988 | 968 | 2020-06-11 |
359 | Voltas | 0 | 555 | 546 | 563 | 555 | 2020-06-11 |
358 | Lupin | 0 | 944 | 928 | 952 | 930 | 2020-06-11 |
357 | Bpcl | 0 | 378 | 368 | 368 | 370 | 2020-06-11 |
356 | LicHousing | 0 | 266 | 263 | 279 | 271 | 2020-06-11 |
355 | Bank Nifty | 0 | 21030 | 20500 | 21250 | 21180 | 2020-06-11 |
354 | Cipla | 0 | 645 | 632 | 646 | 635 | 2020-06-11 |
353 | Bhartiairtel | 0 | 570 | 546 | 573 | 551 | 2020-06-11 |
352 | TechMahindra | 0 | 591 | 564 | 591 | 571 | 2020-06-11 |
351 | Nifty | 0 | 10061 | 9876 | 10199 | 10118 | 2020-06-11 |
350 | RELIANCE | 0 | 1543 | 1540 | 1579 | 1572 | 2020-06-10 |
349 | BAJFINANCE | 0 | 2440 | 2401 | 2470 | 2435 | 2020-06-10 |
348 | JINDALSTEEL | 0 | 142 | 140 | 145 | 142 | 2020-06-10 |
347 | TATAMOTORS | 0 | 111 | 108 | 113 | 111 | 2020-06-10 |
346 | RBLBANK | 0 | 141 | 141 | 168 | 164 | 2020-06-10 |
345 | INDIACEM | 0 | 128 | 134 | 134 | 130 | 2020-06-10 |
344 | ICICIBANK | 0 | 348 | 345 | 356 | 353 | 2020-06-10 |
343 | SBIBANK | 0 | 184 | 183 | 189 | 187 | 2020-06-10 |
342 | TATASTEEL | 0 | 331 | 322 | 331 | 324 | 2020-06-10 |
341 | NAUKRI | 0 | 2720 | 2687 | 2778 | 2746 | 2020-06-10 |
340 | KOTAKBANK | 0 | 384 | 382 | 393 | 389 | 2020-06-10 |
339 | BIOCON | 0 | 384 | 382 | 393 | 389 | 2020-06-10 |
338 | AXISBANK | 0 | 422 | 415 | 432 | 427 | 2020-06-10 |
337 | ASIANPAINT | 0 | 1648 | 1627 | 1675 | 1635 | 2020-06-10 |
336 | PIDILITE | 0 | 1468 | 1450 | 1483 | 1453 | 2020-06-10 |
335 | PVR | 0 | 1070 | 988 | 1074 | 1004 | 2020-06-10 |
334 | ACC | 0 | 1252 | 1252 | 1284 | 1275 | 2020-06-10 |
333 | LT | 0 | 957 | 935 | 959 | 946 | 2020-06-10 |
332 | INDUSIND | 0 | 464 | 463 | 510 | 499 | 2020-06-10 |
331 | HDFCBANK | 0 | 990 | 978 | 999 | 991 | 2020-06-10 |
330 | Voltas | 0 | 550 | 545 | 559 | 553 | 2020-06-10 |
329 | Lupin | 0 | 924 | 918 | 936 | 928 | 2020-06-10 |
328 | Bpcl | 0 | 384 | 372 | 384 | 378 | 2020-06-10 |
327 | LicHousing | 0 | 255 | 254 | 268 | 266 | 2020-06-10 |
326 | Cipla | 0 | 646 | 639 | 650 | 642 | 2020-06-10 |
325 | Bhartiairtel | 0 | 571 | 563 | 576 | 567 | 2020-06-10 |
324 | TechMahindra | 0 | 591 | 582 | 596 | 590 | 2020-06-10 |
323 | Bank Nifty | 0 | 20799 | 20680 | 21325 | 20695 | 2020-06-10 |
322 | Nifty | 0 | 10076 | 10037 | 10153 | 10034 | 2020-06-10 |
321 | | 0 | 100 | 90 | 110 | 95 | 2020-06-10 |
320 | RBLBANK | 132 | 132 | 129 | 151 | 140 | 2020-06-09 |
319 | JINDALSTEEL | 143 | 144 | 142 | 149 | 144 | 2020-06-09 |
318 | RELIANCE | 1569 | 1560 | 1533 | 1583 | 1537 | 2020-06-09 |
317 | BAJFINANCE | 2507 | 2535 | 2415 | 2535 | 2443 | 2020-06-09 |
316 | TATAMOTORS | 115 | 117 | 110 | 117 | 111 | 2020-06-09 |
315 | INDIACEM | 131 | 132 | 126 | 132 | 128 | 2020-06-09 |
314 | SBIBANK | 186 | 187 | 183 | 191 | 184 | 2020-06-09 |
313 | ICICIBANK | 359 | 360 | 345 | 369 | 348 | 2020-06-09 |
312 | AXISBANK | 430 | 434 | 416 | 442 | 420 | 2020-06-09 |
311 | ASIANPAINT | 1634 | 1640 | 1636 | 1695 | 1642 | 2020-06-09 |
310 | PIDILITE | 1492 | 1506 | 1458 | 1506 | 1467 | 2020-06-09 |
309 | PVR | 1161 | 1115 | 1064 | 1161 | 1087 | 2020-06-09 |
308 | INDUSIND | 451 | 459 | 452 | 478 | 463 | 2020-06-09 |
307 | HDFCBANK | 1015 | 1020 | 979 | 1026 | 987 | 2020-06-09 |
306 | Lupin | 900 | 899 | 895 | 930 | 919 | 2020-06-09 |
305 | Bpcl | 391 | 400 | 379 | 402 | 381 | 2020-06-09 |
304 | Voltas | 560 | 563 | 544 | 572 | 547 | 2020-06-09 |
303 | LicHousing | 260 | 263 | 251 | 268 | 253 | 2020-06-09 |
302 | Cipla | 635 | 638 | 637 | 654 | 640 | 2020-06-09 |
301 | Bhartiairtel | 585 | 580 | 565 | 591 | 567 | 2020-06-09 |
300 | TechMahindra | 590 | 594 | 585 | 605 | 586 | 2020-06-09 |
299 | Bank Nifty | 27187 | 21295 | 20629 | 21568 | 20724 | 2020-06-09 |
298 | Nifty | 10167 | 10181 | 10021 | 10291 | 10046 | 2020-06-09 |
297 | AXISBANK | 394 | 399 | 390 | 409 | 405 | 2020-06-08 |
296 | BAJFINANCE | 2313 | 2344 | 2275 | 2409 | 2390 | 2020-06-08 |
295 | TATASTEEL | 319 | 325 | 325 | 343 | 339 | 2020-06-08 |
294 | TATAMOTORS | 98 | 100 | 99 | 112 | 110 | 2020-06-08 |
293 | SBIBANK | 174 | 176 | 176 | 189 | 187 | 2020-06-08 |
292 | Bpcl | 357 | 356 | 352 | 372 | 369 | 2020-06-08 |
291 | LicHousing | 245 | 247 | 246 | 263 | 261 | 2020-06-08 |
290 | Bank Nifty | 20340 | 20516 | 20425 | 21198 | 21034 | 2020-06-08 |
289 | Bhartiairtel | 572 | 584 | 567 | 590 | 584 | 2020-06-08 |
288 | Nifty | 10029 | 10093 | 10040 | 10177 | 10142 | 2020-06-08 |
287 | Bank Nifty | 21064 | 21064 | 20377 | 21090 | 20390 | 2020-06-05 |
286 | HDFCBANK | 1034 | 1036 | 995 | 1036 | 1004 | 2020-06-05 |
285 | ICICIBANK | 357 | 360 | 347 | 360 | 360 | 2020-06-05 |
284 | LicHousing | 256 | 258 | 245 | 258 | 248 | 2020-06-05 |
283 | RBLBANK | 130 | 130 | 121 | 132 | 122 | 2020-06-04 |
282 | BAJFINANCE | 2411 | 2414 | 2276 | 2453 | 2313 | 2020-06-04 |
281 | AXISBANK | 409 | 407 | 391 | 413 | 394 | 2020-06-04 |
280 | ASIANPAINT | 1716 | 1716 | 1627 | 1719 | 1633 | 2020-06-04 |
279 | PIDILITE | 1510 | 1515 | 1487 | 1528 | 1496 | 2020-06-04 |
278 | PVR | 1002 | 990 | 985 | 1090 | 1069 | 2020-06-04 |
277 | INDUSIND | 432 | 424 | 405 | 434 | 415 | 2020-06-04 |
276 | Bpcl | 349 | 342 | 339 | 359 | 357 | 2020-06-04 |
275 | Cipla | 641 | 643 | 642 | 664 | 660 | 2020-06-04 |
274 | Bhartiairtel | 551 | 552 | 549 | 585 | 572 | 2020-06-04 |
273 | TechMahindra | 553 | 557 | 555 | 585 | 582 | 2020-06-04 |
272 | Nifty | 10061 | 10054 | 9944 | 10123 | 10029 | 2020-06-04 |
271 | RELIANCE | 1445 | 1455 | 1449 | 1479 | 1472 | 2020-05-28 |
270 | BAJFINANCE | 1936 | 1954 | 1927 | 1983 | 1947 | 2020-05-28 |
269 | MOTHERSUMI | 86 | 86 | 86 | 95 | 92 | 2020-05-28 |
268 | JINDALSTEEL | 115 | 115 | 113 | 120 | 119 | 2020-05-28 |
267 | TATAMOTORS | 84 | 86 | 84 | 88 | 87 | 2020-05-28 |
266 | RBLBANK | 118 | 120 | 115 | 123 | 116 | 2020-05-28 |
265 | INDIACEM | 131 | 132 | 128 | 133 | 129 | 2020-05-28 |
264 | ABCAPITAL | 44.3 | 44.7 | 44 | 45.55 | 44.3 | 2020-05-28 |
263 | ASHOKLEY | 43.2 | 43.7 | 43.2 | 44.7 | 44.4 | 2020-05-28 |
262 | HINDALCO | 133 | 134 | 133 | 139 | 138 | 2020-05-28 |
261 | ICICIBANK | 318 | 322 | 320 | 329 | 326 | 2020-05-28 |
260 | SBIBANK | 158 | 159 | 156 | 162 | 158 | 2020-05-28 |
259 | TATASTEEL | 287 | 291 | 289 | 298 | 295 | 2020-05-28 |
258 | NAUKRI | 2431 | 2457 | 2434 | 2588 | 2570 | 2020-05-28 |
257 | BIOCON | 350 | 354 | 342 | 354 | 345 | 2020-05-28 |
256 | AXISBANK | 387 | 390 | 387 | 407 | 390 | 2020-05-28 |
255 | ASIANPAINT | 1619 | 1622 | 1615 | 1656 | 1643 | 2020-05-28 |
254 | ULTRATECH | 3727 | 3729 | 3716 | 3829 | 3809 | 2020-05-28 |
253 | PIDILITE | 1402 | 1406 | 1402 | 1434 | 1425 | 2020-05-28 |
252 | PVR | 861 | 864 | 862 | 892 | 884 | 2020-05-28 |
251 | ACC | 1259 | 1263 | 1256 | 1278 | 1272 | 2020-05-28 |
250 | LT | 850 | 855 | 855 | 912 | 905 | 2020-05-28 |
249 | PAGE | 18587 | 18699 | 18264 | 18824 | 18406 | 2020-05-28 |
248 | INDUSIND | 368 | 375 | 371 | 405 | 386 | 2020-05-28 |
247 | HDFCBANK | 903 | 920 | 913 | 950 | 945 | 2020-05-28 |
246 | HUL | 1998 | 2000 | 1990 | 2015 | 2009 | 2020-05-28 |
245 | Voltas | 464 | 471 | 466 | 489 | 486 | 2020-05-28 |
244 | Nifty | 9314 | 9364 | 9336 | 9511 | 9490 | 2020-05-28 |
243 | RELIANCE | 1424 | 1424 | 1412 | 1454 | 1445 | 2020-05-27 |
242 | BAJFINANCE | 1829 | 1830 | 1783 | 1946 | 1936 | 2020-05-27 |
241 | MOTHERSUMI | 84 | 85 | 83 | 86 | 86 | 2020-05-27 |
240 | MOTHERSUMI | 84 | 85 | 83 | 86 | 86 | 2020-05-27 |
239 | JINDALSTEEL | 109 | 109 | 106 | 116 | 115 | 2020-05-27 |
238 | RBLBANK | 110 | 110 | 110 | 118 | 118 | 2020-05-27 |
237 | INDIACEM | 135 | 134 | 130 | 135 | 131 | 2020-05-27 |
236 | TATASTEEL | 280 | 282 | 279 | 290 | 287 | 2020-05-27 |
235 | AXISBANK | 341 | 346 | 341 | 392 | 387 | 2020-05-27 |
234 | ASIANPAINT | 1629 | 1631 | 1595 | 1636 | 1619 | 2020-05-27 |
233 | PIDILITE | 1412 | 1406 | 1395 | 1427 | 1402 | 2020-05-27 |
232 | PVR | 851 | 847 | 818 | 874 | 861 | 2020-05-27 |
231 | ACC | 1277 | 1287 | 1242 | 1288 | 1259 | 2020-05-27 |
230 | INDUSIND | 348 | 350 | 347 | 375 | 368 | 2020-05-27 |
229 | HDFCBANK | 852 | 859 | 857 | 909 | 903 | 2020-05-27 |
228 | HUL | 1977 | 1990 | 1961 | 2005 | 1998 | 2020-05-27 |
227 | Voltas | 449 | 452 | 448 | 466 | 464 | 2020-05-27 |
226 | Nifty | 9029 | 9082 | 9004 | 9334 | 9314 | 2020-05-27 |
225 | RELIANCE | 1431 | 1448 | 1416 | 1449 | 1424 | 2020-05-26 |
224 | BAJFINANCE | 1895 | 1918 | 1821 | 1933 | 1829 | 2020-05-26 |
223 | MOTHERSUMI | 79 | 80 | 79 | 85 | 84 | 2020-05-26 |
222 | JINDALSTEEL | 96 | 100 | 99 | 110 | 109 | 2020-05-26 |
221 | RBLBANK | 107 | 109 | 108 | 111 | 110 | 2020-05-26 |
220 | INDIACEM | 132 | 132 | 132 | 140 | 135 | 2020-05-26 |
219 | ABCAPITAL | 42 | 42 | 41 | 45 | 45 | 2020-05-26 |
218 | ASHOKLEY | 43 | 44 | 43 | 44 | 43 | 2020-05-26 |
217 | SBIBANK | 150 | 152 | 150 | 153 | 151 | 2020-05-26 |
216 | TATASTEEL | 274 | 277 | 277 | 284 | 280 | 2020-05-26 |
215 | AXISBANK | 336 | 342 | 336 | 347 | 341 | 2020-05-26 |
214 | ASIANPAINT | 1617 | 1625 | 1620 | 1656 | 1629 | 2020-05-26 |
213 | ULTRATECH | 3638 | 3665 | 3657 | 3847 | 3786 | 2020-05-26 |
212 | PIDILITE | 1412 | 1397 | 1400 | 1439 | 1412 | 2020-05-26 |
211 | PVR | 849 | 855 | 841 | 868 | 851 | 2020-05-26 |
210 | ACC | 1227 | 1236 | 1236 | 1282 | 1277 | 2020-05-26 |
209 | LT | 815 | 821 | 821 | 842 | 825 | 2020-05-26 |
208 | PAGE | 18112 | 18260 | 18185 | 18920 | 18706 | 2020-05-26 |
207 | INDUSIND | 338 | 344 | 342 | 354 | 348 | 2020-05-26 |
206 | HDFCBANK | 838 | 857 | 848 | 871 | 852 | 2020-05-26 |
205 | HUL | 1987 | 2004 | 1975 | 2020 | 1977 | 2020-05-26 |
204 | Voltas | 450 | 456 | 446 | 457 | 449 | 2020-05-26 |
203 | AXISBANK | 357 | 352 | 335 | 336 | 337 | 2020-05-26 |
202 | ASHOKLEY | 46 | 45 | 43 | 45 | 43 | 2020-05-25 |
201 | JINDALSTEEL | 98 | 96 | 93 | 99 | 96 | 2020-05-25 |
200 | INDIACEM | 126 | 127 | 123 | 134 | 132 | 2020-05-25 |
199 | RBLBANK | 112 | 110 | 105 | 114 | 107 | 2020-05-25 |
198 | RELIANCE | 1441 | 1451 | 1426 | 1458 | 1431 | 2020-05-25 |
197 | BAJFINANCE | 1990 | 1975 | 1865 | 2007 | 1895 | 2020-05-25 |
196 | ABCAPITAL | 43 | 42 | 41 | 43 | 42 | 2020-05-25 |
195 | SBIBANK | 152 | 152 | 149 | 155 | 152 | 2020-05-25 |
194 | AXISBANK | 1419 | 1419 | 1390 | 1429 | 1397 | 2020-05-25 |
193 | PIDILITE | 1419 | 1419 | 1390 | 1429 | 1397 | 2020-05-25 |
192 | PVR | 879 | 869 | 840 | 890 | 849 | 2020-05-25 |
191 | ACC | 1187 | 1172 | 1161 | 1240 | 1227 | 2020-05-25 |
190 | INDUSIND | 346 | 342 | 330 | 353 | 338 | 2020-05-25 |
189 | HDFCBANK | 859 | 850 | 833 | 870 | 838 | 2020-05-25 |
188 | HUL | 1970 | 1975 | 1958 | 1995 | 1987 | 2020-05-25 |
187 | ASIANPAINT | 1574 | 1568 | 1555 | 1625 | 1617 | 2020-05-25 |
186 | Nifty | 9106 | 9067 | 8968 | 9149 | 9039 | 2020-05-25 |
185 | RBLBANK | 112 | 112 | 111 | 115 | 112 | 2020-05-21 |
184 | SBIBANK | 153 | 153 | 151 | 156 | 151 | 2020-05-21 |
183 | RELIANCE | 1433 | 1435 | 1425 | 1461 | 1441 | 2020-05-21 |
182 | BIOCON | 346 | 346 | 344 | 357 | 354 | 2020-05-21 |
181 | INDIACEM | 117 | 118 | 118 | 128 | 126 | 2020-05-21 |
180 | ACC | 1170 | 1175 | 1170 | 1200 | 1187 | 2020-05-21 |
179 | INDUSIND | 357 | 362 | 343 | 364 | 346 | 2020-05-21 |
178 | JINDALSTEEL | 94.95 | 95 | 94 | 99 | 98 | 2020-05-21 |
177 | ABCAPITAL | 44 | 44 | 42.75 | 44.9 | 43.2 | 2020-05-21 |
176 | ASHOKLEY | 43.35 | 43.35 | 43.05 | 46.5 | 46.1 | 2020-05-21 |
175 | TATASTEEL | 283 | 283 | 278 | 286 | 283 | 2020-05-21 |
174 | ASIANPAINT | 1574 | 1500 | 1501 | 1583 | 1574 | 2020-05-21 |
173 | PIDILITE | 1370 | 1370 | 1362 | 1424 | 1419 | 2020-05-21 |
172 | BAJFINANCE | 1990 | 2042 | 1974 | 2077 | 1990 | 2020-05-21 |
171 | AXISBANK | 362 | 363 | 355 | 369 | 357 | 2020-05-21 |
170 | PVR | 855 | 846 | 835 | 892 | 879 | 2020-05-21 |
169 | HDFCBANK | 859 | 857 | 852 | 884 | 859 | 2020-05-21 |
168 | HUL | 1990 | 1999 | 1955 | 2003 | 1970 | 2020-05-21 |
167 | Nifty | 9066 | 9079 | 9056 | 9178 | 9106 | 2020-05-21 |
166 | RELIANCE | 1408 | 1410 | 1393 | 1446 | 1433 | 2020-05-20 |
165 | BAJFINANCE | 1964 | 1970 | 1935 | 2060 | 2042 | 2020-05-20 |
164 | MOTHERSUMI | 79.1 | 79.45 | 78.7 | 83.2 | 82 | 2020-05-20 |
163 | JINDALSTEEL | 91.65 | 91 | 90.65 | 95.7 | 94.95 | 2020-05-20 |
162 | TATAMOTORS | 81.8 | 81.25 | 80.7 | 84.4 | 83.45 | 2020-05-20 |
161 | RBLBANK | 109.85 | 109.85 | 108.55 | 113.45 | 112.45 | 2020-05-20 |
160 | INDIACEM | 118.2 | 117 | 116.6 | 121.45 | 117.65 | 2020-05-20 |
159 | ABCAPITAL | 42.8 | 43 | 42.1 | 44.35 | 44.05 | 2020-05-20 |
158 | ASHOKLEY | 43.05 | 43.05 | 42.35 | 43.55 | 43.35 | 2020-05-20 |
157 | HINDALCO | 117 | 117 | 116 | 121 | 120 | 2020-05-20 |
156 | ICICIBANK | 300 | 299 | 297 | 308 | 305 | 2020-05-20 |
155 | SBIBANK | 152 | 153 | 151 | 155 | 153 | 2020-05-20 |
154 | TATASTEEL | 272 | 272 | 270 | 284 | 283 | 2020-05-20 |
153 | NAUKRI | 2462 | 2440 | 2316 | 2456 | 2397 | 2020-05-20 |
152 | BIOCON | 336 | 335 | 334 | 349 | 346 | 2020-05-20 |
151 | AXISBANK | 354 | 353 | 350 | 366 | 362 | 2020-05-20 |
150 | ASIANPAINT | 1503 | 1503 | 1492 | 1514 | 1500 | 2020-05-20 |
149 | ULTRATECH | 3438 | 3449 | 3435 | 3599 | 3528 | 2020-05-20 |
148 | PIDILITE | 1362 | 1363 | 1346 | 1377 | 1370 | 2020-05-20 |
147 | PVR | 804 | 786 | 774 | 875 | 855 | 2020-05-20 |
146 | ACC | 1138 | 1136 | 1130 | 1176 | 1170 | 2020-05-20 |
145 | LT | 796 | 800 | 800 | 841 | 835 | 2020-05-20 |
144 | PAGE | 17497 | 17587 | 17587 | 18850 | 18652 | 2020-05-20 |
143 | HDFCBANK | 830 | 836 | 832 | 864 | 857 | 2020-05-20 |
142 | HUL | 1990 | 1975 | 1975 | 2010 | 1990 | 2020-05-20 |
141 | Voltas | 436 | 437 | 434 | 460 | 454 | 2020-05-20 |
140 | Nifty | 8879 | 8889 | 8875 | 9093 | 9066 | 2020-05-20 |
139 | INDUSIND | 367 | 364 | 350 | 370 | 357 | 2020-05-20 |
138 | RELIANCE | 1440 | 1457 | 1403 | 1461 | 1408 | 2020-05-19 |
137 | BAJFINANCE | 1938 | 1960 | 1922 | 2003 | 1964 | 2020-05-19 |
136 | MOTHERSUMI | 78 | 79 | 78 | 81 | 79 | 2020-05-19 |
135 | JINDALSTEEL | 88 | 90 | 89 | 94 | 91 | 2020-05-19 |
134 | TATAMOTORS | 80.65 | 82.5 | 81.5 | 85.65 | 81 | 2020-05-19 |
133 | RBLBANK | 109 | 111 | 108 | 114 | 110 | 2020-05-19 |
132 | INDIACEM | 117 | 117 | 115 | 122 | 118 | 2020-05-19 |
131 | ABCAPITAL | 41.95 | 42.2 | 42 | 43.45 | 42.8 | 2020-05-19 |
130 | ASHOKLEY | 43.85 | 44.3 | 42.85 | 45 | 43 | 2020-05-19 |
129 | HINDALCO | 115 | 117 | 116 | 120 | 117 | 2020-05-19 |
128 | ICICIBANK | 298 | 307 | 297 | 311 | 300 | 2020-05-19 |
127 | SBIBANK | 155 | 157 | 152 | 157 | 152 | 2020-05-19 |
126 | TATASTEEL | 266 | 271 | 267 | 280 | 272 | 2020-05-19 |
125 | NAUKRI | 2403 | 2449 | 2415 | 2512 | 2462 | 2020-05-19 |
124 | BIOCON | 331 | 334 | 329 | 338 | 336 | 2020-05-19 |
123 | AXISBANK | 358 | 368 | 350 | 372 | 354 | 2020-05-19 |
122 | ASIANPAINT | 1501 | 1510 | 1482 | 1516 | 1503 | 2020-05-19 |
121 | ULTRATECH | 3307 | 3370 | 3335 | 3493 | 3438 | 2020-05-19 |
120 | PIDILITE | 1342 | 1359 | 1330 | 1383 | 1362 | 2020-05-19 |
119 | PVR | 745 | 749 | 718 | 820 | 804 | 2020-05-19 |
118 | ACC | 1134 | 1140 | 1130 | 1159 | 1138 | 2020-05-19 |
117 | LT | 813 | 827 | 791 | 833 | 796 | 2020-05-19 |
116 | HDFCBANK | 836 | 860 | 826 | 867 | 830 | 2020-05-19 |
115 | HUL | 2005 | 2018 | 1968 | 2024 | 1975 | 2020-05-19 |
114 | Voltas | 441 | 448 | 432 | 453 | 436 | 2020-05-19 |
113 | Nifty | 8823 | 8961 | 8855 | 9030 | 8879 | 2020-05-19 |
112 | RELIANCE | 1459 | 1470 | 1428 | 1482 | 1440 | 2020-05-18 |
111 | BAJFINANCE | 2086 | 2090 | 1926 | 2093 | 1938 | 2020-05-18 |
110 | MOTHERSUMI | 82.2 | 82.2 | 77.1 | 82.35 | 77.85 | 2020-05-18 |
109 | JINDALSTEEL | 94.55 | 94.95 | 86.75 | 95.6 | 88 | 2020-05-18 |
108 | TATAMOTORS | 84.35 | 84.5 | 79.6 | 84.5 | 80.65 | 2020-05-18 |
107 | RBLBANK | 114 | 115 | 108 | 123 | 118 | 2020-05-18 |
106 | INDIACEM | 114.3 | 115.8 | 108 | 123 | 118 | 2020-05-18 |
105 | ABCAPITAL | 44.25 | 44.7 | 41.65 | 44.7 | 41.95 | 2020-05-18 |
104 | ASHOKLEY | 47.15 | 47.2 | 42.5 | 47.3 | 43.85 | 2020-05-18 |
103 | HINDALCO | 119 | 120 | 114 | 121 | 115 | 2020-05-18 |
102 | ICICIBANK | 322 | 320 | 293 | 320 | 298 | 2020-05-18 |
101 | ICICIBANK | 322 | 320 | 293 | 320 | 298 | 2020-05-18 |
100 | SBIBANK | 166 | 166 | 155 | 166 | 155 | 2020-05-18 |
99 | TATASTEEL | 273 | 274 | 262 | 276 | 266 | 2020-05-18 |
98 | NAUKRI | 2591 | 2590 | 2205 | 2590 | 2403 | 2020-05-18 |
97 | BIOCON | 328 | 329 | 325 | 336 | 331 | 2020-05-18 |
96 | AXISBANK | 388 | 389 | 352 | 389 | 358 | 2020-05-18 |
95 | ASIANPAINT | 1552 | 1558 | 1498 | 1558 | 1501 | 2020-05-18 |
94 | ULTRATECH | 3584 | 3583 | 3281 | 3588 | 3307 | 2020-05-18 |
93 | PIDILITE | 1373 | 1370 | 1330 | 1376 | 1342 | 2020-05-18 |
92 | PVR | 853 | 830 | 735 | 839 | 745 | 2020-05-18 |
91 | ACC | 1194 | 1202 | 1125 | 1202 | 1134 | 2020-05-18 |
90 | LT | 864 | 869 | 810 | 870 | 813 | 2020-05-18 |
89 | HDFCBANK | 888 | 888 | 831 | 888 | 836 | 2020-05-18 |
88 | HUL | 2032 | 2041 | 1988 | 2047 | 2005 | 2020-05-18 |
87 | Voltas | 462 | 463 | 438 | 463 | 441 | 2020-05-18 |
86 | Nifty | 9136 | 9158 | 8806 | 9158 | 8823 | 2020-05-18 |
85 | ULTRATECH | 3609 | 3629 | 3547 | 3629 | 3583 | 2020-05-18 |
84 | NAUKRI | 2616 | 2616 | 2616 | 2695 | 2694 | 2020-05-17 |
83 | NAUKRI | 2694 | 2696 | 2576 | 2699 | 2591 | 2020-05-17 |
82 | RELIANCE | 1435 | 1444 | 1415 | 1466 | 1459 | 2020-05-15 |
81 | BAJFINANCE | 2112 | 2119 | 2056 | 2136 | 2086 | 2020-05-15 |
80 | MOTHERSUMI | 79 | 80 | 79 | 83 | 82 | 2020-05-15 |
79 | JINDALSTEEL | 93 | 94 | 91 | 96 | 94 | 2020-05-15 |
78 | TATAMOTORS | 83 | 84 | 82 | 85 | 84 | 2020-05-15 |
77 | RBLBANK | 124 | 123 | 120 | 125 | 121 | 2020-05-15 |
76 | INDIACEM | 100 | 102 | 100 | 118 | 114 | 2020-05-15 |
75 | ABCAPITAL | 44.6 | 45 | 43.5 | 45 | 44.25 | 2020-05-15 |
74 | ASHOKLEY | 49.3 | 49.3 | 46.9 | 49.4 | 47.15 | 2020-05-15 |
73 | HINDALCO | 117 | 118 | 117 | 120 | 119 | 2020-05-15 |
72 | ICICIBANK | 327 | 329 | 318 | 330 | 322 | 2020-05-15 |
71 | SBIBANK | 167 | 167 | 164 | 168 | 166 | 2020-05-15 |
70 | TATASTEEL | 268 | 270 | 268 | 276 | 273 | 2020-05-15 |
69 | KOTAKBANK | 1173 | 1179 | 1154 | 1189 | 1176 | 2020-05-15 |
68 | BIOCON | 335 | 325 | 320 | 338 | 328 | 2020-05-15 |
67 | AXISBANK | 401 | 402 | 386 | 403 | 388 | 2020-05-15 |
66 | ASIANPAINT | 1522 | 1529 | 1510 | 1560 | 1552 | 2020-05-15 |
65 | PIDILITE | 1360 | 1365 | 1355 | 1385 | 1373 | 2020-05-15 |
64 | PVR | 887 | 890 | 835 | 890 | 853 | 2020-05-15 |
63 | ACC | 189 | 1200 | 1173 | 1205 | 1194 | 2020-05-15 |
62 | LT | 871 | 881 | 854 | 885 | 861 | 2020-05-15 |
61 | HDFCBANK | 893 | 890 | 875 | 892 | 888 | 2020-05-15 |
60 | HUL | 2006 | 2015 | 2006 | 2035 | 2032 | 2020-05-15 |
59 | Voltas | 457 | 460 | 448 | 466 | 462 | 2020-05-15 |
58 | Nifty | 9142 | 9182 | 9050 | 9182 | 9136 | 2020-05-15 |
57 | HINDALCO | 123 | 119 | 117 | 120 | 117 | 2020-05-14 |
56 | ICICIBANK | 338 | 330 | 325 | 334 | 327 | 2020-05-14 |
54 | KOTAKBANK | 1186 | 1178 | 1167 | 1214 | 1173 | 2020-05-14 |
53 | LT | 862 | 858 | 841 | 879 | 871 | 2020-05-14 |
52 | Nifty | 9383 | 9213 | 9119 | 9281 | 9142 | 2020-05-14 |
51 | JINDALSTEEL | 182 | 179 | 174 | 180 | 175 | 2020-05-14 |
50 | TATAMOTORS | 87.2 | 83.95 | 82.55 | 85.3 | 83.8 | 2020-05-14 |
49 | INDIACEM | 103.6 | 102.45 | 100 | 102.8 | 100.95 | 2020-05-14 |
48 | BIOCON | 337 | 337 | 333 | 343 | 335 | 2020-05-14 |
47 | SBIBANK | 174 | 170 | 167 | 171 | 167 | 2020-05-14 |
46 | MOTHERSUMI | 84 | 81 | 79 | 84 | 79 | 2020-05-14 |
45 | TATASTEEL | 276 | 272 | 267 | 275 | 268 | 2020-05-14 |
44 | ABCAPITAL | 44.15 | 44.2 | 43.6 | 45.9 | 44.6 | 2020-05-14 |
43 | BAJFINANCE | 2161 | 2159 | 2096 | 2258 | 2112 | 2020-05-14 |
42 | RBLBANK | 121 | 118 | 116 | 126 | 124 | 2020-05-14 |
41 | AXISBANK | 414 | 405 | 397 | 411 | 401 | 2020-05-14 |
40 | ASIANPAINT | 1563 | 1553 | 1517 | 1553 | 1522 | 2020-05-14 |
39 | PIDILITE | 1385 | 1377 | 1341 | 1377 | 1360 | 2020-05-14 |
38 | PVR | 921 | 910 | 885 | 914 | 887 | 2020-05-14 |
37 | ACC | 1207.95 | 1200 | 1175 | 1219 | 1189 | 2020-05-14 |
36 | RELIANCE | 1496 | 1469 | 1430 | 1496 | 1435 | 2020-05-14 |
35 | HDFCBANK | 927.65 | 898 | 890 | 911 | 893 | 2020-05-14 |
34 | HUL | 1975.75 | 1988 | 1980.65 | 2026.55 | 2006.05 | 2020-05-14 |
33 | Voltas | 464.15 | 458.9 | 453.45 | 472.5 | 457 | 2020-05-14 |
22 | ASHOKLEY | 48.6 | 50.25 | 48.2 | 50.75 | 48.75 | 2020-05-13 |
20 | ASHOKLEY | 48.75 | 48 | 47.4 | 49.6 | 49.3 | 2020-05-14 |
16 | Vol | 85 | 0 | 0 | 0 | 0 | 0000-00-00 |
15 | Vol | 0 | 0 | 0 | 0 | 0 | |
14 | HDFCBANK | 25.25 | 26.26 | 27.27 | 28.28 | 29.29 | |
13 | SBIBANK | 10 | 20 | 10 | 15 | 18.25 | |
12 | PVR | 0 | 0 | 0 | 0 | 0 | |
11 | HUL | 0 | 0 | 0 | 0 | 0 | |
10 | Vol | 85 | 0 | 0 | 0 | 0 | |
9 | 1 | 25 | 0 | 0 | 0 | 0 | |
8 | 1 | 0 | 0 | 0 | 0 | 0 | |
7 | 1 | 0 | 0 | 0 | 0 | 0 | |
6 | | 0 | 0 | 0 | 0 | 0 | |
5 | | 0 | 0 | 0 | 0 | 0 | |
4 | | 0 | 0 | 0 | 0 | 0 | |
3 | | 0 | 0 | 0 | 0 | 0 | |
2 | | 12 | 12 | 12 | 12 | 12.45 | |
1 | | 10 | 11 | 12 | 13 | 14 | |