English
Specials
Upgrade
My Feed
Moneycontrol Be a PRO
Moneycontrol PRO
Get App Open
In App Credit Score₹ 100/-
Cashback
Go PRO @₹99 PRO
Open App
YOU ARE HERE > Moneycontrol > Market > F&O > Top Losers
Nov 20, 09:47
in for
Symbol Expiry
Date		 Last
Price		 Change Chge
%		 High
Low		 Average
Price		 Vol - Shares
Contracts 		Value
(Rs. Lakh)		 Open
Interest		 Open Int Chg
RBLBANK 28-Dec-23 231.00 -6.05 -2.55% 238.80
229.30		 233.54 125,000
50		 291.93 11,125,000 -100,000
-0.89%
RBLBANK 30-Nov-23 230.05 -5.50 -2.33% 237.55
227.00		 231.24 1,895,000
758		 4,382.00 50,782,500 -1,067,500
-2.06%
BALKRISIND 30-Nov-23 2,590.90 -61.50 -2.32% 2,640.55
2,585.35		 2,606.33 205,200
684		 5,348.19 1,804,500 -7,500
-0.41%
BALKRISIND 28-Dec-23 2,599.90 -54.20 -2.04% 2,634.45
2,593.75		 2,605.01 12,900
43		 336.05 53,400 3,300
6.59%
APOLLOTYRE 25-Jan-24 420.35 -8.75 -2.04% 427.00
420.35		 423.73 6,800
4		 28.81 134,300 0
0.00%
GMRINFRA 30-Nov-23 57.75 -1.15 -1.95% 58.95
57.75		 58.31 4,421,250
393		 2,578.03 117,326,250 630,000
0.54%
RBLBANK 25-Jan-24 233.95 -4.55 -1.91% 234.25
228.10		 232.57 10,000
4		 23.26 387,500 -2,500
-0.64%
APOLLOTYRE 30-Nov-23 424.60 -8.10 -1.87% 432.95
424.40		 427.63 965,600
568		 4,129.20 12,138,000 -44,200
-0.36%
ASHOKLEY 30-Nov-23 171.90 -3.15 -1.80% 175.40
171.80		 173.07 5,580,000
1,116		 9,657.31 73,235,000 1,430,000
1.99%
APOLLOTYRE 28-Dec-23 422.75 -7.55 -1.75% 430.20
422.50		 425.43 115,600
68		 491.80 1,513,000 1,700
0.11%
GMRINFRA 28-Dec-23 58.35 -1.00 -1.68% 59.30
58.30		 58.72 1,035,000
92		 607.75 11,036,250 573,750
5.48%
ASHOKLEY 25-Jan-24 174.70 -2.70 -1.52% 176.75
174.70		 175.46 65,000
13		 114.05 675,000 5,000
0.75%
BHEL 30-Nov-23 140.05 -2.15 -1.51% 143.00
140.05		 141.38 6,552,000
1,248		 9,263.22 100,422,000 766,500
0.77%
GMRINFRA 25-Jan-24 58.90 -0.90 -1.51% 59.25
58.90		 59.07 22,500
2		 13.29 202,500 0
0.00%
BHEL 28-Dec-23 141.00 -2.10 -1.47% 143.85
141.00		 142.56 666,750
127		 950.52 11,471,250 162,750
1.44%
BEL 30-Nov-23 144.60 -2.15 -1.47% 147.50
144.60		 145.82 4,138,200
726		 6,034.32 58,100,100 28,500
0.05%
BEL 28-Dec-23 145.45 -2.15 -1.46% 147.70
145.45		 146.62 564,300
99		 827.38 4,976,100 148,200
3.07%
ASHOKLEY 28-Dec-23 173.50 -2.55 -1.45% 176.25
173.00		 174.19 1,110,000
222		 1,933.51 7,940,000 570,000
7.73%
JUBLFOOD 25-Jan-24 507.35 -6.80 -1.32% 513.50
507.35		 510.26 7,500
6		 38.27 268,750 5,000
1.90%
M&M 30-Nov-23 1,570.45 -20.20 -1.27% 1,592.05
1,569.40		 1,577.14 407,400
1,164		 6,425.27 14,095,550 8,050
0.06%
M&M 25-Jan-24 1,589.00 -20.00 -1.24% 1,601.00
1,589.00		 1,595.41 2,100
6		 33.50 61,950 1,400
2.31%
IBULHSGFIN 28-Dec-23 191.50 -2.40 -1.24% 196.40
191.40		 193.36 428,400
84		 828.35 7,777,500 198,900
2.62%
JUBLFOOD 28-Dec-23 512.80 -6.40 -1.23% 521.00
511.90		 517.08 300,000
240		 1,551.24 1,902,500 150,000
8.56%
M&M 28-Dec-23 1,579.55 -19.70 -1.23% 1,599.25
1,579.05		 1,584.95 62,650
179		 992.97 352,800 24,850
7.58%
IBULHSGFIN 30-Nov-23 190.35 -2.30 -1.19% 193.30
190.00		 191.78 1,810,500
355		 3,472.18 53,963,100 -10,200
-0.02%
ADANIENT 30-Nov-23 2,190.75 -26.10 -1.18% 2,224.85
2,190.25		 2,203.41 270,000
900		 5,949.21 9,833,700 27,600
0.28%
BEL 25-Jan-24 146.90 -1.75 -1.18% 147.75
146.90		 147.54 34,200
6		 50.46 250,800 11,400
4.76%
IGL 30-Nov-23 384.85 -4.55 -1.17% 389.30
384.85		 386.60 554,125
403		 2,142.25 15,961,000 118,250
0.75%
BANDHANBNK 25-Jan-24 217.80 -2.55 -1.16% 220.00
217.80		 218.62 37,500
15		 81.98 682,500 15,000
2.25%
ADANIENT 28-Dec-23 2,205.00 -25.50 -1.14% 2,235.05
2,204.10		 2,217.46 27,600
92		 612.02 253,500 6,300
2.55%
BANDHANBNK 30-Nov-23 214.80 -2.45 -1.13% 217.45
214.50		 215.93 3,210,000
1,284		 6,931.35 58,412,500 832,500
1.45%
IGL 25-Jan-24 390.00 -4.40 -1.12% 393.35
390.00		 391.34 26,125
19		 102.24 105,875 6,875
6.94%
BANDHANBNK 28-Dec-23 216.25 -2.40 -1.10% 218.55
216.05		 217.22 832,500
333		 1,808.36 6,610,000 420,000
6.79%
L&TFH 25-Jan-24 141.95 -1.55 -1.08% 143.45
141.95		 142.72 22,310
5		 31.84 303,416 0
0.00%
AXISBANK 25-Jan-24 1,000.10 -10.85 -1.07% 1,004.90
999.00		 1,001.86 20,625
33		 206.63 126,875 11,250
9.73%
AXISBANK 30-Nov-23 987.55 -10.70 -1.07% 992.85
985.10		 989.26 2,888,125
4,621		 28,571.07 45,769,375 398,125
0.88%
ATUL 28-Dec-23 6,602.00 -70.70 -1.06% 6,672.70
6,602.00		 6,633.11 1,125
15		 74.62 129,375 300
0.23%
MOTHERSON 30-Nov-23 89.40 -0.95 -1.05% 90.45
89.40		 89.79 1,327,700
187		 1,192.14 71,291,100 213,000
0.30%
IGL 28-Dec-23 387.50 -4.05 -1.03% 391.20
387.50		 388.97 195,250
142		 759.46 1,443,750 60,500
4.37%
AXISBANK 28-Dec-23 993.60 -10.20 -1.02% 998.35
991.15		 994.92 418,125
669		 4,160.01 2,777,500 185,000
7.14%
ATUL 30-Nov-23 6,644.85 -67.90 -1.01% 6,784.45
6,644.85		 6,678.91 7,350
98		 490.90 236,700 1,350
0.57%
VOLTAS 28-Dec-23 824.00 -8.30 -1.00% 833.05
823.00		 826.51 82,200
137		 679.39 465,000 49,800
11.99%
MOTHERSON 28-Dec-23 90.05 -0.90 -0.99% 91.00
90.05		 90.42 326,600
46		 295.31 5,474,100 163,300
3.07%
ZEEL 30-Nov-23 245.80 -2.45 -0.99% 247.75
245.45		 246.44 84,000
28		 207.01 96,960,000 -57,000
-0.06%
ADANIENT 25-Jan-24 2,227.00 -21.65 -0.96% 2,246.20
2,227.00		 2,233.42 3,000
10		 67.00 20,400 1,200
6.25%
AARTIIND 30-Nov-23 523.95 -5.05 -0.95% 530.95
523.00		 526.40 391,000
391		 2,058.22 11,031,000 -1,000
-0.01%
RAMCOCEM 30-Nov-23 1,000.80 -9.60 -0.95% 1,014.85
998.20		 1,003.76 256,700
302		 2,576.65 3,197,700 46,750
1.48%
LT 30-Nov-23 3,088.00 -29.55 -0.95% 3,119.80
3,086.40		 3,100.45 426,600
1,422		 13,226.52 8,343,000 -65,400
-0.78%
DALBHARAT 30-Nov-23 2,189.60 -20.95 -0.95% 2,221.25
2,186.80		 2,198.30 135,750
543		 2,984.19 2,117,250 2,250
0.11%
LICHSGFIN 30-Nov-23 463.50 -4.25 -0.91% 468.70
463.45		 466.10 402,000
201		 1,873.72 21,680,000 46,000
0.21%
FEDERALBNK 30-Nov-23 147.30 -1.35 -0.91% 148.85
147.25		 147.98 3,660,000
732		 5,416.07 94,705,000 810,000
0.86%
VOLTAS 30-Nov-23 819.70 -7.45 -0.90% 829.80
818.45		 822.43 412,200
687		 3,390.06 7,154,400 147,600
2.11%
MGL 30-Nov-23 1,040.25 -9.45 -0.90% 1,048.05
1,039.15		 1,043.89 174,400
218		 1,820.54 1,882,400 -2,400
-0.13%
ESCORTS 30-Nov-23 3,222.00 -29.15 -0.90% 3,257.10
3,217.60		 3,234.55 73,700
268		 2,383.86 1,777,325 -4,125
-0.23%
RAMCOCEM 28-Dec-23 1,004.60 -9.05 -0.89% 1,010.00
1,000.00		 1,001.47 44,200
52		 442.65 197,200 12,750
6.91%
DALBHARAT 28-Dec-23 2,203.25 -19.80 -0.89% 2,245.45
2,200.00		 2,205.89 24,250
97		 534.93 66,750 11,500
20.81%
LT 28-Dec-23 3,108.00 -27.60 -0.88% 3,137.95
3,106.00		 3,119.78 51,600
172		 1,609.81 267,000 15,900
6.33%
TITAN 25-Jan-24 3,363.50 -29.00 -0.85% 3,379.00
3,363.50		 3,373.83 525
3		 17.71 11,200 0
0.00%
AARTIIND 28-Dec-23 527.50 -4.50 -0.85% 533.30
526.75		 528.90 85,000
85		 449.57 2,072,000 17,000
0.83%
LICHSGFIN 28-Dec-23 466.90 -3.80 -0.81% 471.05
466.90		 468.80 60,000
30		 281.28 1,042,000 4,000
0.39%
FEDERALBNK 28-Dec-23 148.30 -1.20 -0.80% 149.65
148.20		 149.02 890,000
178		 1,326.28 10,540,000 475,000
4.72%
FEDERALBNK 25-Jan-24 149.40 -1.20 -0.80% 150.35
149.35		 149.88 100,000
20		 149.88 890,000 -40,000
-4.30%
BAJFINANCE 30-Nov-23 7,193.60 -57.50 -0.79% 7,251.95
7,175.60		 7,220.70 351,500
2,812		 25,380.76 5,742,750 53,000
0.93%
ICICIPRULI 30-Nov-23 557.00 -4.40 -0.78% 562.85
554.75		 557.32 376,500
251		 2,098.31 8,329,500 52,500
0.63%
JUBLFOOD 30-Nov-23 522.45 -4.10 -0.78% 528.55
521.10		 524.64 752,500
602		 3,947.92 20,281,250 45,000
0.22%
IDFCFIRSTB 30-Nov-23 84.10 -0.65 -0.77% 84.90
84.05		 84.43 7,020,000
936		 5,926.99 250,882,500 1,747,500
0.70%
MGL 28-Dec-23 1,048.85 -8.05 -0.76% 1,052.95
1,047.30		 1,050.30 10,400
13		 109.23 147,200 4,000
2.79%
BAJFINANCE 28-Dec-23 7,239.80 -55.55 -0.76% 7,293.00
7,234.70		 7,260.17 85,125
681		 6,180.22 453,875 39,875
9.63%
ALKEM 28-Dec-23 4,433.30 -33.95 -0.76% 4,468.45
4,432.50		 4,447.25 7,800
39		 346.89 54,400 2,200
4.21%
LT 25-Jan-24 3,130.00 -23.75 -0.75% 3,150.00
3,130.00		 3,141.00 1,200
4		 37.69 27,000 300
1.12%
IDFC 25-Jan-24 118.75 -0.90 -0.75% 119.75
118.75		 119.12 20,000
4		 23.82 425,000 0
0.00%
ESCORTS 28-Dec-23 3,245.00 -24.55 -0.75% 3,271.15
3,240.00		 3,258.21 7,150
26		 232.96 103,125 2,200
2.18%
NAVINFLUOR 30-Nov-23 3,608.20 -26.75 -0.74% 3,649.00
3,607.00		 3,623.64 19,800
132		 717.48 908,850 900
0.10%
BHEL 25-Jan-24 142.85 -1.05 -0.73% 144.00
142.85		 143.41 36,750
7		 52.70 819,000 5,250
0.65%
FINNIFTY 30-Jan-24 19,801.70 -145.30 -0.73% 19,801.70
19,801.70		 19,801.70 40
3		 7.92 960 0
0.00%
BAJFINANCE 25-Jan-24 7,292.55 -53.50 -0.73% 7,341.15
7,291.90		 7,308.49 2,125
17		 155.31 35,625 625
1.79%
LICHSGFIN 25-Jan-24 470.40 -3.45 -0.73% 470.40
470.40		 470.40 2,000
1		 9.41 76,000 0
0.00%
IDFC 30-Nov-23 117.05 -0.85 -0.72% 118.10
116.95		 117.64 1,350,000
270		 1,588.14 76,755,000 -160,000
-0.21%
IDFCFIRSTB 25-Jan-24 83.70 -0.60 -0.71% 84.65
83.70		 83.98 195,000
26		 163.76 7,440,000 90,000
1.22%
IDFCFIRSTB 28-Dec-23 83.85 -0.60 -0.71% 84.55
83.80		 84.15 2,070,000
276		 1,741.91 49,417,500 742,500
1.53%
GAIL 30-Nov-23 125.80 -0.90 -0.71% 126.90
125.75		 126.40 1,802,550
394		 2,278.42 132,322,725 77,775
0.06%
ALKEM 30-Nov-23 4,426.65 -31.50 -0.71% 4,464.50
4,426.65		 4,446.87 51,400
257		 2,285.69 902,600 -6,800
-0.75%
KOTAKBANK 25-Jan-24 1,782.20 -12.40 -0.69% 1,782.20
1,780.00		 1,781.10 1,600
4		 28.50 99,600 0
0.00%
MANAPPURAM 30-Nov-23 153.00 -1.05 -0.68% 153.40
151.60		 152.55 102,000
17		 155.60 67,746,000 -42,000
-0.06%
DELTACORP 28-Dec-23 139.25 -0.95 -0.68% 139.25
139.25		 139.25 2,800
1		 3.90 2,676,800 0
0.00%
IRCTC 30-Nov-23 705.20 -4.80 -0.68% 712.75
705.20		 708.46 995,750
1,138		 7,054.49 11,670,750 29,750
0.26%
MCX 28-Dec-23 2,845.00 -19.25 -0.67% 2,858.60
2,832.10		 2,843.85 3,600
9		 102.38 1,015,600 -2,800
-0.27%
MRF 30-Nov-23 111,164.10 -746.90 -0.67% 111,809.00
111,122.40		 111,447.41 2,255
451		 2,513.14 40,810 -130
-0.32%
SHRIRAMFIN 30-Nov-23 1,988.15 -13.35 -0.67% 2,002.45
1,950.30		 1,992.33 109,200
364		 2,175.62 6,843,000 -6,300
-0.09%
MRF 28-Dec-23 111,530.05 -736.70 -0.66% 112,198.30
111,292.65		 111,577.71 370
74		 412.84 3,025 -10
-0.33%
TVSMOTOR 28-Dec-23 1,734.25 -11.40 -0.65% 1,774.15
1,731.00		 1,742.52 97,300
278		 1,695.47 318,850 10,500
3.41%
SRF 28-Dec-23 2,366.00 -15.45 -0.65% 2,381.10
2,364.00		 2,370.07 9,000
24		 213.31 453,750 4,125
0.92%
VOLTAS 25-Jan-24 830.00 -5.40 -0.65% 834.95
830.00		 832.72 4,200
7		 34.97 26,400 -1,800
-6.38%
ICICIPRULI 28-Dec-23 561.10 -3.65 -0.65% 562.70
559.10		 560.97 34,500
23		 193.53 244,500 4,500
1.88%
KOTAKBANK 30-Nov-23 1,760.20 -11.40 -0.64% 1,765.95
1,756.55		 1,760.96 494,800
1,237		 8,713.23 23,287,600 63,200
0.27%
ASTRAL 30-Nov-23 1,905.50 -12.25 -0.64% 1,925.15
1,900.00		 1,910.83 111,568
304		 2,131.87 3,169,045 15,414
0.49%
TVSMOTOR 25-Jan-24 1,735.00 -11.15 -0.64% 1,754.00
1,735.00		 1,747.88 5,950
17		 104.00 24,850 3,150
14.52%
IDFC 28-Dec-23 118.00 -0.75 -0.63% 118.95
118.00		 118.56 330,000
66		 391.25 8,265,000 25,000
0.30%
BHARTIARTL 28-Dec-23 950.30 -5.95 -0.62% 954.30
949.80		 951.62 55,100
58		 524.34 532,950 7,600
1.45%
CIPLA 30-Nov-23 1,247.00 -7.60 -0.61% 1,259.40
1,241.75		 1,251.19 559,650
861		 7,002.28 9,161,750 18,200
0.20%
KOTAKBANK 28-Dec-23 1,771.05 -10.75 -0.60% 1,776.70
1,767.20		 1,771.25 122,400
306		 2,168.01 1,816,000 48,800
2.76%
RELIANCE 30-Nov-23 2,349.10 -14.25 -0.60% 2,364.40
2,348.10		 2,354.45 895,500
3,582		 21,084.10 40,998,250 80,500
0.20%
HAL 30-Nov-23 2,121.15 -12.80 -0.60% 2,167.75
2,121.00		 2,148.98 774,600
2,582		 16,646.00 6,723,600 30,900
0.46%
L&TFH 30-Nov-23 140.90 -0.85 -0.60% 142.15
140.10		 141.07 3,377,734
757		 4,764.97 51,192,526 84,778
0.17%
ASTRAL 28-Dec-23 1,908.10 -11.40 -0.59% 1,919.50
1,908.00		 1,912.39 5,505
15		 105.28 93,218 2,936
3.25%
RELIANCE 28-Dec-23 2,364.25 -14.05 -0.59% 2,380.15
2,363.50		 2,369.39 214,250
857		 5,076.42 3,483,250 84,750
2.49%
TVSMOTOR 30-Nov-23 1,736.55 -10.25 -0.59% 1,755.75
1,734.60		 1,745.34 464,800
1,328		 8,112.34 7,019,600 48,300
0.69%
CUMMINSIND 30-Nov-23 1,827.30 -10.70 -0.58% 1,842.60
1,827.25		 1,835.35 86,700
289		 1,591.25 3,803,700 6,600
0.17%
IRCTC 28-Dec-23 710.00 -4.15 -0.58% 716.25
710.00		 712.42 134,750
154		 959.99 1,065,750 57,750
5.73%
SRF 30-Nov-23 2,354.25 -13.50 -0.57% 2,366.00
2,349.60		 2,355.81 63,750
170		 1,501.83 3,223,125 10,125
0.32%
AMBUJACEM 30-Nov-23 419.60 -2.40 -0.57% 422.80
418.95		 420.09 667,800
371		 2,805.36 58,539,600 111,600
0.19%
AMBUJACEM 28-Dec-23 422.85 -2.40 -0.56% 424.65
421.60		 422.78 135,000
75		 570.75 1,827,000 61,200
3.47%
BHARTIARTL 30-Nov-23 945.90 -5.30 -0.56% 951.40
944.85		 947.51 505,400
532		 4,788.72 35,862,500 -58,900
-0.16%
PIIND 30-Nov-23 3,721.50 -20.80 -0.56% 3,733.30
3,699.60		 3,723.28 50,500
202		 1,880.26 2,181,000 6,500
0.30%
RELIANCE 25-Jan-24 2,381.50 -13.20 -0.55% 2,395.00
2,381.50		 2,388.68 9,000
36		 214.98 238,000 6,000
2.59%
IRCTC 25-Jan-24 714.50 -3.95 -0.55% 720.45
714.50		 717.42 10,500
12		 75.33 85,750 7,875
10.11%
NAVINFLUOR 28-Dec-23 3,629.05 -20.05 -0.55% 3,664.20
3,629.05		 3,641.66 3,000
20		 109.25 75,900 1,200
1.61%
HAL 28-Dec-23 2,129.95 -11.40 -0.53% 2,175.95
2,129.95		 2,156.66 113,700
379		 2,452.12 510,600 5,400
1.07%
GRASIM 28-Dec-23 1,979.40 -10.55 -0.53% 1,994.00
1,979.40		 1,985.54 9,025
19		 179.19 89,300 2,375
2.73%
L&TFH 28-Dec-23 141.90 -0.75 -0.53% 143.15
141.00		 141.81 1,253,822
281		 1,778.04 8,094,068 321,264
4.13%
PIIND 28-Dec-23 3,745.50 -19.65 -0.52% 3,758.30
3,739.00		 3,747.72 6,250
25		 234.23 51,750 2,250
4.55%
GRASIM 30-Nov-23 1,968.80 -10.30 -0.52% 1,984.50
1,967.65		 1,974.60 103,550
218		 2,044.70 9,925,125 10,925
0.11%
ASIANPAINT 30-Nov-23 3,165.00 -16.55 -0.52% 3,179.90
3,150.00		 3,160.04 176,800
884		 5,586.95 5,155,400 22,800
0.44%
CUMMINSIND 28-Dec-23 1,835.00 -9.50 -0.52% 1,842.75
1,835.00		 1,838.18 6,300
21		 115.81 78,600 -300
-0.38%
ASIANPAINT 28-Dec-23 3,182.00 -16.00 -0.50% 3,191.60
3,167.35		 3,177.06 18,000
90		 571.87 326,200 5,000
1.56%
PIDILITIND 30-Nov-23 2,507.65 -12.55 -0.50% 2,535.20
2,500.00		 2,509.08 76,250
305		 1,913.17 2,442,500 9,750
0.40%
ULTRACEMCO 30-Nov-23 8,776.80 -43.60 -0.49% 8,829.35
8,765.15		 8,787.21 28,900
289		 2,539.50 1,117,300 1,100
0.10%
GRANULES 30-Nov-23 372.55 -1.85 -0.49% 375.45
372.50		 373.90 612,000
306		 2,288.27 10,830,000 138,000
1.29%
ACC 30-Nov-23 1,844.60 -9.05 -0.49% 1,860.00
1,844.60		 1,850.22 72,900
243		 1,348.81 4,672,800 12,600
0.27%
ASIANPAINT 25-Jan-24 3,200.35 -15.50 -0.48% 3,201.00
3,187.95		 3,193.27 2,600
13		 83.03 19,200 -200
-1.03%
GAIL 28-Dec-23 126.85 -0.60 -0.47% 127.65
126.80		 127.19 375,150
82		 477.15 8,930,400 146,400
1.67%
GUJGASLTD 30-Nov-23 423.85 -1.95 -0.46% 427.45
423.70		 425.30 155,000
124		 659.22 7,691,250 7,500
0.10%
GUJGASLTD 28-Dec-23 426.50 -1.95 -0.46% 429.00
426.50		 427.80 30,000
24		 128.34 748,750 6,250
0.84%
ULTRACEMCO 28-Dec-23 8,830.00 -40.30 -0.45% 8,865.00
8,817.65		 8,837.67 2,700
27		 238.62 115,200 -500
-0.43%
ABCAPITAL 30-Nov-23 170.60 -0.75 -0.44% 172.00
170.35		 171.15 1,587,600
294		 2,717.18 54,286,200 221,400
0.41%
HINDPETRO 30-Nov-23 309.85 -1.35 -0.43% 313.20
308.10		 310.21 1,811,700
671		 5,620.07 55,871,100 27,000
0.05%
CROMPTON 28-Dec-23 289.00 -1.25 -0.43% 290.90
288.80		 290.00 77,400
43		 224.46 666,000 25,200
3.93%
AARTIIND 25-Jan-24 533.50 -2.30 -0.43% 533.65
533.50		 533.55 3,000
3		 16.01 723,000 1,000
0.14%
SIEMENS 30-Nov-23 3,570.00 -15.25 -0.43% 3,603.80
3,567.90		 3,592.53 106,425
387		 3,823.35 2,206,325 13,200
0.60%
HINDPETRO 28-Dec-23 312.10 -1.25 -0.40% 313.85
310.70		 312.40 261,900
97		 818.18 3,115,800 56,700
1.85%
GRANULES 28-Dec-23 375.15 -1.50 -0.40% 378.00
374.80		 376.14 76,000
38		 285.87 644,000 26,000
4.21%
MFSL 30-Nov-23 952.40 -3.75 -0.39% 954.70
948.00		 951.97 89,600
112		 852.97 7,018,400 800
0.01%
ADANIPORTS 28-Dec-23 815.15 -3.20 -0.39% 819.05
815.15		 817.81 44,000
55		 359.84 1,082,400 18,400
1.73%
UPL 30-Nov-23 561.75 -2.20 -0.39% 566.00
561.35		 563.36 512,200
394		 2,885.53 28,852,200 54,600
0.19%
MOTHERSON 25-Jan-24 91.20 -0.35 -0.38% 91.20
91.20		 91.20 7,100
1		 6.48 1,256,700 0
0.00%
ICICIGI 28-Dec-23 1,454.60 -5.55 -0.38% 1,458.35
1,436.00		 1,448.90 20,000
40		 289.78 55,500 9,500
20.65%
SBILIFE 25-Jan-24 1,430.00 -5.45 -0.38% 1,430.00
1,430.00		 1,430.00 1,500
2		 21.45 14,250 0
0.00%
ITC 30-Nov-23 439.25 -1.65 -0.37% 440.80
438.45		 439.45 712,000
445		 3,128.88 52,238,400 148,800
0.29%
ICICIBANK 30-Nov-23 921.70 -3.35 -0.36% 924.50
920.00		 922.26 1,811,600
2,588		 16,707.66 90,216,700 -65,100
-0.07%
COROMANDEL 30-Nov-23 1,117.95 -4.05 -0.36% 1,125.00
1,117.95		 1,121.74 28,700
41		 321.94 1,367,100 4,900
0.36%
ICICIBANK 25-Jan-24 934.00 -3.35 -0.36% 937.00
934.00		 935.27 6,300
9		 58.92 194,600 2,100
1.09%
PEL 30-Nov-23 936.00 -3.35 -0.36% 943.90
935.70		 939.75 180,750
241		 1,698.60 10,552,500 38,250
0.36%
ABCAPITAL 28-Dec-23 171.90 -0.60 -0.35% 172.75
171.75		 172.21 410,400
76		 706.75 4,762,800 178,200
3.89%
SHRIRAMFIN 28-Dec-23 2,005.05 -6.95 -0.35% 2,009.00
2,001.40		 2,005.89 6,300
21		 126.37 155,700 600
0.39%
BAJAJFINSV 30-Nov-23 1,612.70 -5.55 -0.34% 1,620.35
1,610.30		 1,614.74 205,000
410		 3,310.22 7,911,000 -4,500
-0.06%
ADANIPORTS 30-Nov-23 810.60 -2.75 -0.34% 816.25
810.10		 813.07 314,400
393		 2,556.29 56,722,400 15,200
0.03%
NESTLEIND 30-Nov-23 24,393.85 -82.75 -0.34% 24,476.80
24,310.00		 24,361.52 6,120
153		 1,490.93 335,800 560
0.17%
ICICIGI 30-Nov-23 1,447.00 -4.90 -0.34% 1,464.10
1,423.85		 1,438.89 175,000
350		 2,518.06 2,737,500 13,000
0.48%
PETRONET 30-Nov-23 196.10 -0.65 -0.33% 197.05
195.50		 196.38 567,000
189		 1,113.47 41,343,000 84,000
0.20%
MFSL 28-Dec-23 958.40 -3.15 -0.33% 958.90
953.55		 956.15 8,000
10		 76.49 107,200 800
0.75%
DRREDDY 30-Nov-23 5,615.00 -18.40 -0.33% 5,661.40
5,608.55		 5,633.93 141,625
1,133		 7,979.05 3,071,750 26,125
0.86%
CIPLA 28-Dec-23 1,257.40 -4.10 -0.33% 1,267.00
1,252.00		 1,259.66 37,050
57		 466.70 283,400 9,100
3.32%
TATACHEM 30-Nov-23 957.75 -3.10 -0.32% 963.55
957.05		 959.87 170,500
310		 1,636.58 10,572,650 46,200
0.44%
SBILIFE 30-Nov-23 1,411.35 -4.55 -0.32% 1,418.85
1,408.00		 1,412.32 411,000
548		 5,804.64 6,718,500 -750
-0.01%
POLYCAB 30-Nov-23 5,270.25 -16.90 -0.32% 5,312.60
5,267.05		 5,296.14 70,600
706		 3,739.07 2,630,300 8,900
0.34%
HINDPETRO 25-Jan-24 313.85 -1.00 -0.32% 313.85
313.25		 313.55 5,400
2		 16.93 172,800 2,700
1.59%
BAJAJFINSV 28-Dec-23 1,623.00 -5.15 -0.32% 1,630.00
1,621.45		 1,624.74 18,000
36		 292.45 641,000 5,500
0.87%
ITC 28-Dec-23 442.05 -1.40 -0.32% 443.20
441.50		 442.21 102,400
64		 452.82 2,776,000 51,200
1.88%
TATAMOTORS 30-Nov-23 681.35 -2.15 -0.31% 687.35
680.80		 684.21 2,995,350
2,102		 20,494.48 64,504,050 52,725
0.08%
ICICIBANK 28-Dec-23 927.90 -2.90 -0.31% 930.65
926.20		 928.33 345,100
493		 3,203.67 7,830,200 154,700
2.02%
DEEPAKNTR 30-Nov-23 2,150.05 -6.70 -0.31% 2,158.85
2,139.25		 2,149.37 77,400
258		 1,663.61 2,235,300 10,200
0.46%
ACC 28-Dec-23 1,860.00 -5.75 -0.31% 1,869.50
1,858.00		 1,864.36 11,400
38		 212.54 278,400 1,500
0.54%
TITAN 30-Nov-23 3,339.75 -9.90 -0.30% 3,347.75
3,333.05		 3,340.35 132,750
354		 4,434.31 5,477,625 14,625
0.27%
CROMPTON 30-Nov-23 287.70 -0.85 -0.29% 289.80
285.85		 288.06 264,600
147		 762.21 11,401,200 12,600
0.11%
BHARATFORG 25-Jan-24 1,072.00 -3.15 -0.29% 1,072.00
1,072.00		 1,072.00 500
1		 5.36 38,000 0
0.00%
ABCAPITAL 25-Jan-24 173.25 -0.50 -0.29% 173.65
173.25		 173.45 10,800
2		 18.73 291,600 5,400
1.89%
FINNIFTY 28-Nov-23 19,564.40 -56.35 -0.29% 19,600.05
19,550.80		 19,569.41 16,040
0		 3,138.93 67,800 1,320
1.99%
TITAN 28-Dec-23 3,360.00 -9.55 -0.28% 3,368.50
3,355.00		 3,359.54 11,250
30		 377.95 241,125 3,000
1.26%
UPL 28-Dec-23 565.95 -1.60 -0.28% 569.30
565.15		 566.97 83,200
64		 471.72 2,727,400 20,800
0.77%
ITC 25-Jan-24 445.00 -1.25 -0.28% 446.10
444.50		 445.15 6,400
4		 28.49 252,800 3,200
1.28%
UBL 30-Nov-23 1,581.00 -4.40 -0.28% 1,585.65
1,580.35		 1,583.61 39,200
98		 620.78 3,048,400 6,400
0.21%
DEEPAKNTR 25-Jan-24 2,170.00 -6.00 -0.28% 2,170.00
2,160.00		 2,166.66 2,700
9		 58.50 22,800 1,500
7.04%
SUNPHARMA 30-Nov-23 1,193.50 -3.30 -0.28% 1,200.25
1,192.90		 1,197.34 324,800
464		 3,888.96 22,432,900 -50,400
-0.22%
NESTLEIND 28-Dec-23 24,530.00 -67.25 -0.27% 24,618.00
24,447.05		 24,500.67 680
17		 166.60 8,560 80
0.94%
BANKNIFTY 25-Jan-24 44,129.95 -120.20 -0.27% 44,229.65
44,055.95		 44,146.84 4,245
283		 1,874.03 54,975 525
0.96%
TATAPOWER 28-Dec-23 264.45 -0.70 -0.26% 266.40
264.05		 265.08 303,750
90		 805.18 8,346,375 151,875
1.85%
BANKNIFTY 30-Nov-23 43,606.35 -109.10 -0.25% 43,724.60
43,559.80		 43,629.80 308,250
20,550		 134,488.86 2,323,920 37,170
1.63%
TATAPOWER 30-Nov-23 262.70 -0.65 -0.25% 264.75
262.30		 263.64 1,569,375
465		 4,137.50 84,962,250 101,250
0.12%
ATUL 25-Jan-24 6,600.00 -16.00 -0.24% 6,600.00
6,600.00		 6,600.00 75
1		 4.95 3,225 0
0.00%
DRREDDY 28-Dec-23 5,653.80 -13.55 -0.24% 5,696.85
5,645.95		 5,668.17 14,375
115		 814.80 182,500 6,125
3.47%
TATACONSUM 28-Dec-23 937.60 -2.20 -0.23% 943.00
937.35		 940.45 42,300
47		 397.81 592,200 16,200
2.81%
CHAMBLFERT 30-Nov-23 306.70 -0.70 -0.23% 306.70
303.80		 305.05 115,900
61		 353.55 12,640,700 -32,300
-0.25%
HAVELLS 30-Nov-23 1,280.00 -2.90 -0.23% 1,285.50
1,280.00		 1,283.15 116,500
233		 1,494.87 6,295,000 8,000
0.13%
BANKNIFTY 28-Dec-23 43,887.40 -99.25 -0.23% 43,986.50
43,816.80		 43,895.32 33,855
2,257		 14,860.76 297,345 11,985
4.20%
HAVELLS 28-Dec-23 1,288.30 -2.80 -0.22% 1,294.20
1,288.30		 1,291.67 17,000
34		 219.58 252,000 6,500
2.65%
TATACHEM 25-Jan-24 949.00 -2.05 -0.22% 954.35
949.00		 951.67 4,950
9		 47.11 330,000 2,200
0.67%
BRITANNIA 30-Nov-23 4,723.00 -10.10 -0.21% 4,728.75
4,705.45		 4,716.08 35,000
175		 1,650.63 1,975,600 800
0.04%
INDUSINDBK 30-Nov-23 1,497.10 -3.20 -0.21% 1,505.90
1,494.00		 1,500.57 477,000
954		 7,157.72 22,347,500 30,000
0.13%
IPCALAB 30-Nov-23 1,080.90 -2.30 -0.21% 1,092.90
1,080.00		 1,085.33 180,050
277		 1,954.14 2,078,050 22,100
1.07%
DLF 28-Dec-23 635.00 -1.35 -0.21% 640.00
634.95		 637.21 169,950
103		 1,082.94 1,344,750 56,100
4.35%
HINDUNILVR 30-Nov-23 2,529.65 -5.15 -0.20% 2,538.80
2,523.15		 2,528.29 229,200
764		 5,794.84 7,989,300 -9,000
-0.11%
TATASTEEL 30-Nov-23 125.25 -0.25 -0.20% 125.90
125.25		 125.58 3,217,500
585		 4,040.54 178,090,000 -55,000
-0.03%
BHARATFORG 30-Nov-23 1,062.05 -2.10 -0.20% 1,067.85
1,059.70		 1,063.22 181,500
363		 1,929.74 7,033,000 22,000
0.31%
TATAMOTORS 28-Dec-23 686.25 -1.35 -0.20% 691.50
685.25		 688.15 427,500
300		 2,941.84 5,318,100 81,225
1.55%
EXIDEIND 30-Nov-23 281.80 -0.55 -0.19% 283.95
281.50		 282.80 3,283,200
912		 9,284.89 16,567,200 795,600
5.04%
ABBOTINDIA 30-Nov-23 23,684.25 -45.90 -0.19% 23,817.15
23,479.05		 23,673.63 3,920
98		 928.01 71,440 440
0.62%
NIFTY 25-Jan-24 19,995.55 -38.05 -0.19% 20,035.05
19,992.15		 20,004.92 13,700
274		 2,740.67 388,150 -2,650
-0.68%
TATAMOTORS 25-Jan-24 690.70 -1.30 -0.19% 695.90
689.00		 693.40 35,625
25		 247.02 399,000 11,400
2.94%
NIFTY 28-Dec-23 19,881.50 -36.20 -0.18% 19,980.00
19,876.40		 19,890.74 76,700
1,534		 15,256.20 1,368,300 -7,000
-0.51%
NIFTY 30-Nov-23 19,770.80 -35.70 -0.18% 19,848.00
19,763.20		 19,779.85 632,600
12,652		 125,127.33 10,792,750 61,950
0.58%
SYNGENE 30-Nov-23 733.90 -1.30 -0.18% 739.15
733.50		 735.55 78,000
78		 573.73 3,553,000 -2,000
-0.06%
PETRONET 28-Dec-23 197.70 -0.35 -0.18% 198.30
197.00		 197.65 114,000
38		 225.32 3,876,000 36,000
0.94%
PETRONET 25-Jan-24 199.20 -0.35 -0.18% 199.20
198.75		 198.93 12,000
4		 23.87 582,000 0
0.00%
POLYCAB 28-Dec-23 5,262.05 -9.10 -0.17% 5,295.00
5,262.05		 5,280.24 9,400
94		 496.34 188,700 400
0.21%
PIDILITIND 28-Dec-23 2,530.00 -4.30 -0.17% 2,536.45
2,516.00		 2,522.12 9,000
36		 226.99 130,750 3,000
2.35%
CUB 30-Nov-23 147.35 -0.25 -0.17% 150.00
147.20		 148.28 1,360,000
272		 2,016.61 31,800,000 65,000
0.20%
SUNPHARMA 25-Jan-24 1,209.95 -2.05 -0.17% 1,209.95
1,209.95		 1,209.95 700
1		 8.47 18,900 0
0.00%
CUB 28-Dec-23 148.25 -0.25 -0.17% 150.10
148.25		 149.00 185,000
37		 275.65 2,200,000 20,000
0.92%
DLF 30-Nov-23 631.95 -1.05 -0.17% 636.50
631.20		 633.76 1,770,450
1,073		 11,220.40 37,865,850 39,600
0.10%
HINDUNILVR 28-Dec-23 2,545.90 -4.20 -0.16% 2,555.15
2,539.85		 2,545.77 26,100
87		 664.45 424,200 9,900
2.39%
PEL 28-Dec-23 943.75 -1.50 -0.16% 950.00
941.25		 946.62 23,250
31		 220.09 510,000 7,500
1.49%
BATAINDIA 25-Jan-24 1,587.50 -2.50 -0.16% 1,587.50
1,587.50		 1,587.50 375
1		 5.95 26,625 0
0.00%
SHREECEM 30-Nov-23 26,225.00 -41.00 -0.16% 26,369.35
26,117.20		 26,228.08 4,400
176		 1,154.04 189,150 -50
-0.03%
MCDOWELL-N 30-Nov-23 1,058.55 -1.65 -0.16% 1,066.00
1,058.55		 1,062.48 158,900
227		 1,688.28 8,985,200 1,400
0.02%
TATACONSUM 30-Nov-23 934.05 -1.40 -0.15% 938.50
933.45		 935.87 326,700
363		 3,057.49 9,727,200 -11,700
-0.12%
IPCALAB 28-Dec-23 1,074.25 -1.60 -0.15% 1,085.35
1,073.90		 1,077.65 22,750
35		 245.17 330,850 8,450
2.62%
HDFCLIFE 30-Nov-23 652.30 -0.90 -0.14% 655.40
648.50		 651.86 552,200
502		 3,599.57 15,615,600 123,200
0.80%
BRITANNIA 28-Dec-23 4,756.95 -6.55 -0.14% 4,757.00
4,738.70		 4,746.70 1,600
8		 75.95 33,400 400
1.21%
INDUSINDBK 28-Dec-23 1,493.15 -2.05 -0.14% 1,501.00
1,490.05		 1,496.08 72,000
144		 1,077.18 2,171,000 8,000
0.37%
BHARATFORG 28-Dec-23 1,069.10 -1.45 -0.14% 1,072.00
1,067.70		 1,068.98 14,500
29		 155.00 258,500 9,500
3.82%
UBL 28-Dec-23 1,593.00 -2.10 -0.13% 1,594.85
1,591.85		 1,593.44 2,400
6		 38.24 84,000 800
0.96%
SIEMENS 28-Dec-23 3,602.25 -4.70 -0.13% 3,627.90
3,602.25		 3,616.67 11,275
41		 407.78 203,225 2,475
1.23%
JSWSTEEL 28-Dec-23 775.00 -1.00 -0.13% 777.50
774.35		 775.94 21,600
32		 167.60 384,075 6,750
1.79%
HDFCLIFE 25-Jan-24 659.40 -0.85 -0.13% 660.55
658.75		 659.56 3,300
3		 21.77 19,800 1,100
5.88%
HDFCBANK 30-Nov-23 1,507.65 -1.85 -0.12% 1,513.10
1,505.25		 1,507.64 1,416,800
2,576		 21,360.24 148,951,000 109,450
0.07%
TATACHEM 28-Dec-23 952.65 -1.15 -0.12% 956.65
951.95		 953.67 50,600
92		 482.56 2,479,400 18,700
0.76%
TATASTEEL 28-Dec-23 126.10 -0.15 -0.12% 126.65
126.05		 126.36 566,500
103		 715.83 19,508,500 137,500
0.71%
HDFCBANK 25-Jan-24 1,528.00 -1.75 -0.11% 1,529.40
1,527.00		 1,528.57 11,550
21		 176.55 459,250 8,250
1.83%
JKCEMENT 30-Nov-23 3,509.90 -4.00 -0.11% 3,511.50
3,493.35		 3,503.14 23,500
94		 823.24 739,000 3,250
0.44%
DEEPAKNTR 28-Dec-23 2,164.95 -2.35 -0.11% 2,165.00
2,152.20		 2,159.64 4,800
16		 103.66 158,700 -300
-0.19%
PAGEIND 30-Nov-23 37,624.90 -40.50 -0.11% 37,850.05
37,500.05		 37,658.20 2,820
188		 1,061.96 126,000 240
0.19%
CONCOR 30-Nov-23 753.00 -0.80 -0.11% 756.70
749.25		 753.52 162,000
162		 1,220.70 5,930,000 8,000
0.14%
BAJAJ-AUTO 30-Nov-23 5,647.55 -5.75 -0.10% 5,682.95
5,621.15		 5,651.98 65,875
527		 3,723.24 2,536,625 -4,000
-0.16%
CHAMBLFERT 28-Dec-23 309.00 -0.25 -0.08% 309.00
309.00		 309.00 1,900
1		 5.87 2,015,900 0
0.00%
GAIL 25-Jan-24 128.10 -0.10 -0.08% 128.25
128.00		 128.11 13,725
3		 17.58 672,525 4,575
0.68%
JSWSTEEL 30-Nov-23 770.85 -0.60 -0.08% 773.80
769.90		 771.68 211,275
313		 1,630.37 17,503,425 1,350
0.01%
SBILIFE 28-Dec-23 1,424.00 -0.90 -0.06% 1,424.45
1,418.50		 1,421.48 31,500
42		 447.77 131,250 6,750
5.42%
MARUTI 25-Jan-24 10,673.80 -6.50 -0.06% 10,709.90
10,672.35		 10,685.35 150
3		 16.03 8,050 0
0.00%
SHREECEM 28-Dec-23 26,350.00 -15.85 -0.06% 26,370.75
26,192.50		 26,224.78 1,325
53		 347.48 2,850 750
35.71%
HDFCBANK 28-Dec-23 1,517.95 -0.90 -0.06% 1,521.00
1,515.45		 1,517.27 317,900
578		 4,823.40 10,198,100 184,800
1.85%
M&MFIN 30-Nov-23 271.75 -0.15 -0.06% 273.30
271.75		 272.37 312,000
156		 849.79 32,438,000 -8,000
-0.02%
AUBANK 30-Nov-23 732.60 -0.40 -0.05% 737.50
727.70		 734.26 672,000
672		 4,934.23 13,832,000 64,000
0.46%
DIXON 25-Jan-24 5,530.00 -2.95 -0.05% 5,620.00
5,530.00		 5,551.02 3,600
36		 199.84 6,100 600
10.91%
EXIDEIND 28-Dec-23 283.90 -0.15 -0.05% 285.95
283.50		 284.62 507,600
141		 1,444.73 2,394,000 280,800
13.29%
SUNPHARMA 28-Dec-23 1,203.00 -0.60 -0.05% 1,206.50
1,202.00		 1,204.65 29,400
42		 354.17 244,300 2,100
0.87%
GUJGASLTD 25-Jan-24 429.80 -0.20 -0.05% 429.80
429.80		 429.80 1,250
1		 5.37 93,750 0
0.00%
TATASTEEL 25-Jan-24 126.90 -0.05 -0.04% 127.40
126.90		 127.10 148,500
27		 188.74 1,512,500 104,500
7.42%
BAJAJ-AUTO 28-Dec-23 5,679.00 -2.15 -0.04% 5,706.15
5,650.05		 5,678.38 4,125
33		 234.23 78,500 875
1.13%
CUB 25-Jan-24 149.65 -0.05 -0.03% 150.00
149.65		 149.88 20,000
4		 29.98 325,000 0
0.00%
MIDCPNIFTY 22-Dec-23 9,440.20 -1.65 -0.02% 9,473.60
9,440.20		 9,458.28 1,950
130		 184.44 70,425 825
1.19%
MARUTI 30-Nov-23 10,563.55 -0.30 -0.00% 10,609.00
10,516.15		 10,565.87 89,700
1,794		 9,477.59 2,641,550 -16,750
-0.63%
Sections
Desktop Version »
Follow us on
Facebook Twitter Instagram Teglegram Jio News
Available On
Download from Google Play Download from App Stoer Download from Windows Phone
ISO 27001 - BSI Assurance Mark
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Contact Us | Advertise with Us
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.