मैट्रिक्स
 
 
moneycontrol.com >> बाजार आँकड़े -
  आप यहाँ हैं  :  Moneycontrol   बाजार   OI में बढ़त
में के लिए
सिंबल समाप्ति दिनांक अंतिम मूल्य बदलाव (रुपए)
बदलाव (%)
ऊँचा
निम्नांक
औसत
मूल्य
शेयर
कॉंट्रॅक्ट्स
बढ़त/ डिक्रीस मूल्य
(लाख रुपए)
खुला
ब्याज
OI में बढ़त बढ़त (%)
ADANIPOWER 29-Dec-16 31.30 2.10
7.19%
31.80
29.10
30.53 45,520,000
5,690
95.36% 13,897.26 99,260,000 6,860,000 7.42%
CROMPGREAV 29-Dec-16 68.60 -7.75
-10.15%
75.50
68.15
70.16 35,832,000
35,832
577.10% 25,139.73 11,208,000 4,512,000 67.38%
SUNTV 29-Dec-16 495.25 57.05
13.02%
499.40
451.55
476.76 33,328,000
33,328
578.23% 158,894.57 9,322,000 2,612,000 38.93%
DLF 29-Dec-16 114.45 4.40
4.00%
115.90
109.05
112.23 23,385,000
11,693
-4.04% 26,244.99 37,385,000 2,335,000 6.66%
HINDALCO 29-Dec-16 175.35 5.65
3.33%
176.00
166.25
172.36 25,585,000
12,793
-3.43% 44,098.31 41,090,000 1,802,500 4.59%
VEDL 29-Dec-16 227.70 4.20
1.88%
228.50
222.25
225.45 44,400,000
44,400
-8.36% 100,099.80 45,096,000 1,386,000 3.17%
NHPC 29-Dec-16 27.40 -0.25
-0.90%
28.05
27.30
27.55 8,154,000
680
-24.31% 2,246.43 24,165,000 1,269,000 5.54%
POWERGRID 29-Dec-16 185.60 0.85
0.46%
186.50
181.75
183.65 7,440,000
3,720
-0.69% 13,663.56 19,820,000 1,260,000 6.79%
IDFCBANK 29-Dec-16 66.45 -0.25
-0.37%
66.95
66.10
66.44 8,624,000
0
-29.31% 5,729.79 51,792,000 1,064,000 2.10%
TATASTEEL 29-Dec-16 415.65 8.10
1.99%
416.95
405.25
410.84 15,700,000
31,400
5.87% 64,501.88 19,242,000 938,000 5.12%
M&MFIN 29-Dec-16 272.45 -3.30
-1.20%
278.85
268.60
272.46 5,305,000
5,305
10.58% 14,454.00 9,680,000 695,000 7.74%
DISHTV 29-Dec-16 86.35 -0.25
-0.29%
87.30
84.20
86.11 8,645,000
2,161
-11.79% 7,444.21 36,596,000 679,000 1.89%
IDEA 29-Dec-16 72.90 -0.40
-0.55%
73.80
71.30
72.88 12,425,000
6,213
-47.50% 9,055.34 66,905,000 675,000 1.02%
BHARTIARTL 29-Dec-16 326.85 7.80
2.44%
328.00
316.55
324.87 5,440,500
10,881
37.28% 17,674.55 24,528,000 631,500 2.64%
ICICIBANK 29-Dec-16 262.05 2.00
0.77%
262.60
258.50
260.44 21,952,500
87,810
-33.47% 57,173.09 56,770,000 592,500 1.05%
HDFC 29-Dec-16 1,222.15 -19.70
-1.59%
1,268.00
1,189.55
1,214.13 4,333,500
17,334
75.66% 52,614.32 9,217,500 550,000 6.35%
SBIN 29-Dec-16 258.00 2.70
1.06%
258.70
253.95
256.60 25,167,000
20,134
-58.43% 64,578.52 61,038,000 516,000 0.85%
FEDERALBNK 29-Dec-16 68.60 0.30
0.44%
68.95
67.90
68.48 9,339,000
4,670
-45.47% 6,395.35 51,744,000 495,000 0.97%
ONGC 29-Dec-16 295.95 4.60
1.58%
297.00
290.05
294.91 6,377,500
12,755
-16.63% 18,807.89 16,952,500 482,500 2.93%
JSWENERGY 29-Dec-16 56.80 -0.25
-0.44%
57.40
56.15
56.74 2,896,000
724
-38.64% 1,643.19 27,024,000 472,000 1.78%
TATAMOTORS 29-Dec-16 441.65 6.75
1.55%
443.20
430.00
438.12 18,585,000
36,802
-15.60% 81,424.60 25,284,000 462,000 1.86%
TV18BRDCST 29-Dec-16 37.85 0.80
2.16%
38.20
36.90
37.59 5,729,000
0
27.17% 2,153.53 75,616,000 442,000 0.59%
JISLJALEQS 29-Dec-16 88.10 0.60
0.69%
88.90
86.25
87.53 7,938,000
1,985
-22.56% 6,948.13 38,124,000 441,000 1.17%
IOC 29-Dec-16 292.55 -2.90
-0.98%
296.75
291.00
293.21 4,386,000
4,386
-19.54% 12,860.19 18,084,000 438,000 2.48%
NTPC 29-Dec-16 163.35 1.10
0.68%
164.00
161.10
163.14 4,388,000
2,194
-0.18% 7,158.58 14,880,000 432,000 2.99%
TATAPOWER 29-Dec-16 73.55 -0.30
-0.41%
74.50
73.15
73.78 4,482,000
1,121
-51.37% 3,306.82 20,556,000 432,000 2.15%
INDIACEM 29-Dec-16 112.65 1.20
1.08%
113.40
106.85
110.74 16,121,000
8,061
29.56% 17,852.40 23,600,500 409,500 1.77%
HDIL 29-Dec-16 62.55 2.40
3.99%
62.90
59.85
61.37 12,624,000
3,156
-8.63% 7,747.35 23,272,000 400,000 1.75%
LT 29-Dec-16 1,362.40 -1.30
-0.10%
1,367.95
1,352.25
1,361.45 2,368,000
9,472
-19.67% 32,239.14 7,102,500 380,500 5.66%
ITC 29-Dec-16 233.70 4.15
1.81%
234.25
228.60
231.67 7,857,600
7,858
8.63% 18,203.70 41,066,400 364,800 0.90%
ADANIPOWER 25-Jan-17 31.45 2.15
7.34%
31.80
29.30
30.74 1,100,000
138
511.11% 338.14 1,240,000 360,000 40.91%
PFC 29-Dec-16 130.25 -1.15
-0.88%
131.85
128.15
130.00 8,400,000
8,400
25.90% 10,920.00 11,610,000 348,000 3.09%
IDBI 29-Dec-16 68.45 0.35
0.51%
68.60
67.20
67.95 7,032,000
1,758
-28.71% 4,778.24 32,048,000 320,000 1.01%
ENGINERSIN 29-Dec-16 300.80 9.60
3.30%
301.95
287.00
297.21 5,775,000
0
-34.89% 17,163.88 6,044,500 304,500 5.30%
JINDALSTEL 29-Dec-16 69.10 1.45
2.14%
69.45
67.85
68.78 8,820,000
8,820
-2.39% 6,066.40 48,447,000 297,000 0.62%
RPOWER 29-Dec-16 41.45 0.40
0.97%
41.65
40.45
41.15 5,580,000
1,395
-40.91% 2,296.17 51,096,000 288,000 0.57%
INFRATEL 29-Dec-16 388.20 1.45
0.37%
395.95
385.10
390.13 2,007,600
0
11.60% 7,832.25 3,385,200 287,000 9.26%
LICHSGFIN 29-Dec-16 567.95 9.50
1.70%
572.40
553.70
565.02 3,625,600
3,626
-35.79% 20,485.37 6,068,700 261,800 4.51%
AXISBANK 29-Dec-16 463.25 1.00
0.22%
466.85
457.75
462.09 10,939,200
8,751
-19.26% 50,548.95 30,968,400 259,200 0.84%
HINDZINC 29-Dec-16 276.80 2.95
1.08%
281.60
270.00
275.36 5,750,400
2,875
51.90% 15,834.30 7,849,600 256,000 3.37%
NCC 29-Dec-16 79.50 2.15
2.78%
79.80
77.25
78.71 3,832,000
0
-14.92% 3,016.17 14,056,000 240,000 1.74%
DHFL 29-Dec-16 250.60 7.35
3.02%
251.70
239.35
247.17 7,353,000
7,353
-24.21% 18,174.41 14,796,000 222,000 1.52%
IFCI 29-Dec-16 23.10 0.30
1.32%
23.20
22.70
22.94 16,808,000
1,868
29.05% 3,855.76 57,662,000 220,000 0.38%
IDEA 25-Jan-17 72.80 -0.30
-0.41%
73.45
71.90
72.61 365,000
183
-51.33% 265.03 3,773,000 196,000 5.48%
ASHOKLEY 25-Jan-17 77.85 2.55
3.39%
77.95
75.65
76.92 812,000
74
-36.96% 624.59 2,030,000 189,000 10.27%
HINDPETRO 29-Dec-16 433.90 -3.10
-0.71%
441.75
428.10
433.64 7,690,200
15,380
-22.37% 33,347.78 22,955,100 189,000 0.83%
HINDUNILVR 29-Dec-16 847.85 13.30
1.59%
854.90
835.45
848.23 1,292,400
2,585
-6.95% 10,962.52 4,510,800 183,000 4.23%
BHARATFIN 29-Dec-16 711.45 9.75
1.39%
715.75
693.25
707.75 4,529,000
4,529
-46.20% 32,054.00 6,492,000 169,000 2.67%
IDBI 25-Jan-17 67.75 0.20
0.30%
67.90
66.70
67.32 784,000
196
-29.50% 527.79 1,760,000 160,000 10.00%
KTKBANK 29-Dec-16 107.30 1.30
1.23%
107.80
105.75
106.76 3,989,875
1,995
-33.04% 4,259.59 17,058,375 147,500 0.87%
ADANIPORTS 29-Dec-16 270.15 2.90
1.09%
273.90
264.25
268.90 9,152,500
9,153
66.33% 24,611.07 14,777,500 145,000 0.99%
INFY 29-Dec-16 965.35 -0.55
-0.06%
970.75
959.90
964.34 2,360,000
18,880
-32.64% 22,758.42 13,729,000 144,500 1.06%
RCOM 25-Jan-17 36.40 0.50
1.39%
36.55
35.70
36.09 420,000
210
20.00% 151.58 3,384,000 144,000 4.44%
RPOWER 25-Jan-17 41.70 0.50
1.21%
41.75
40.90
41.29 204,000
51
-50.00% 84.23 1,716,000 144,000 9.16%
APOLLOTYRE 29-Dec-16 187.35 4.55
2.49%
188.30
180.30
184.27 7,482,000
3,741
44.75% 13,787.08 8,832,000 141,000 1.62%
RELCAPITAL 29-Dec-16 429.45 6.55
1.55%
430.95
420.25
425.62 6,447,000
12,894
-14.89% 27,439.72 11,596,500 139,500 1.22%
JPASSOCIAT 25-Jan-17 7.70 0.10
1.32%
7.70
7.60
7.66 204,000
26
-66.67% 15.63 4,080,000 136,000 3.45%
GMRINFRA 29-Dec-16 12.00 0.15
1.27%
12.05
11.75
11.93 8,100,000
810
-50.28% 966.33 163,980,000 135,000 0.08%
IFCI 25-Jan-17 23.20 0.25
1.09%
23.30
22.90
23.13 264,000
29
-47.83% 61.06 1,122,000 132,000 13.33%
CENTURYTEX 29-Dec-16 803.00 25.50
3.28%
807.75
775.10
791.88 3,428,700
6,857
-12.71% 27,151.19 6,615,400 124,300 1.91%
JSWSTEEL 29-Dec-16 1,657.60 -7.30
-0.44%
1,676.30
1,635.10
1,652.12 1,161,300
4,645
3.28% 19,186.07 4,923,600 122,100 2.54%
ALBK 29-Dec-16 68.05 0.35
0.52%
68.20
66.75
67.53 8,580,000
4,290
-32.23% 5,794.07 12,150,000 120,000 1.00%
SAIL 29-Dec-16 51.15 1.80
3.65%
51.35
49.40
50.39 16,704,000
4,176
1.68% 8,417.15 46,308,000 120,000 0.26%
TV18BRDCST 25-Jan-17 38.10 0.90
2.42%
38.10
37.25
37.62 204,000
0
200.00% 76.74 663,000 119,000 21.88%
IBREALEST 29-Dec-16 69.65 1.30
1.90%
70.05
67.70
69.15 10,590,000
2,648
-40.71% 7,322.99 32,130,000 110,000 0.34%
NHPC 25-Jan-17 27.50 -0.05
-0.18%
27.90
27.50
27.61 135,000
11
0.00% 37.27 729,000 108,000 17.39%
JUBLFOOD 29-Dec-16 852.75 -19.75
-2.26%
879.00
837.80
854.09 1,156,000
4,624
44.86% 9,873.28 1,960,500 107,500 5.80%
VEDL 25-Jan-17 227.75 4.30
1.92%
228.00
222.40
225.83 720,000
720
33.33% 1,625.98 553,000 105,000 23.44%
DLF 25-Jan-17 115.25 4.90
4.44%
116.05
110.40
112.63 390,000
195
36.84% 439.26 645,000 100,000 18.35%
AMBUJACEM 29-Dec-16 210.45 4.85
2.36%
211.50
204.85
208.32 4,487,500
4,488
-1.97% 9,348.36 13,195,000 100,000 0.76%
CROMPGREAV 25-Jan-17 68.80 -7.40
-9.71%
71.30
68.45
69.86 228,000
228
1,800.00% 159.28 156,000 96,000 160.00%
BHARTIARTL 25-Jan-17 326.55 7.90
2.48%
326.90
320.30
323.74 129,000
258
68.63% 417.62 758,200 93,500 14.07%
MARICO 29-Dec-16 254.45 0.05
0.02%
256.90
253.00
255.34 741,000
285
-26.74% 1,892.07 8,265,400 91,000 1.11%
SOUTHBANK 29-Dec-16 21.25 0.15
0.71%
21.30
21.05
21.16 2,280,000
0
-18.28% 482.45 36,930,000 90,000 0.24%
CEATLTD 29-Dec-16 1,269.65 35.90
2.91%
1,274.65
1,223.50
1,251.79 2,091,600
0
15.77% 26,182.44 1,027,600 88,900 9.47%
YESBANK 29-Dec-16 1,187.95 36.35
3.16%
1,190.45
1,152.05
1,172.85 6,048,000
12,096
-13.54% 70,933.97 7,663,600 88,900 1.17%
NIFTY 25-Jan-17 8,195.05 50.50
0.62%
8,205.00
8,110.25
8,159.63 360,525
0
-3.76% 29,417.51 1,256,625 87,975 7.53%
AUROPHARMA 29-Dec-16 728.45 5.00
0.69%
732.00
717.50
726.29 2,053,800
8,215
-30.79% 14,916.54 8,875,300 86,800 0.99%
BPCL 29-Dec-16 607.20 -3.95
-0.65%
618.00
600.35
607.73 4,312,800
3,594
-23.73% 26,210.18 15,094,800 85,200 0.57%
BANKBARODA 29-Dec-16 163.40 2.05
1.27%
165.00
160.60
162.43 13,034,000
52,136
-52.65% 21,171.13 36,813,000 84,000 0.23%
TORNTPOWER 29-Dec-16 175.40 -2.15
-1.21%
176.75
173.65
175.00 474,000
0
-40.15% 829.50 2,214,000 84,000 3.94%
BEL 29-Dec-16 1,440.05 17.95
1.26%
1,444.50
1,421.40
1,436.09 429,750
1,146
-20.08% 6,171.60 1,595,250 77,850 5.13%
CIPLA 29-Dec-16 576.10 4.15
0.73%
582.00
566.10
578.36 2,250,000
4,500
31.50% 13,013.10 5,981,000 71,000 1.20%
JPASSOCIAT 23-Feb-17 7.80 -0.10
-1.27%
7.80
7.80
7.80 68,000
9
- 5.30 272,000 68,000 33.33%
RELIANCE 25-Jan-17 1,003.55 1.55
0.15%
1,006.35
995.00
1,001.28 106,000
424
23.98% 1,061.36 510,500 65,500 14.72%
ARVIND 29-Dec-16 344.55 3.65
1.07%
345.80
334.25
341.87 4,500,000
4,500
-13.49% 15,384.15 5,348,000 60,000 1.13%
BANKINDIA 25-Jan-17 117.75 1.35
1.16%
117.85
115.40
116.72 210,000
210
-7.89% 245.11 1,002,000 60,000 6.37%
UPL 29-Dec-16 666.55 12.90
1.97%
669.75
651.15
660.93 1,591,200
1,591
-48.54% 10,516.72 5,306,400 57,600 1.10%
CANBK 29-Dec-16 313.35 3.25
1.05%
314.50
308.50
311.15 12,063,000
12,063
-43.60% 37,534.02 7,665,000 57,000 0.75%
PNB 25-Jan-17 136.95 1.80
1.33%
137.05
133.95
135.77 364,000
1,456
-52.29% 494.20 917,000 56,000 6.50%
FEDERALBNK 25-Jan-17 69.00 0.40
0.58%
69.05
68.35
68.76 165,000
83
-37.50% 113.45 605,000 55,000 10.00%
HEROMOTOCO 29-Dec-16 3,235.70 53.20
1.67%
3,264.00
3,154.80
3,220.68 615,200
4,922
-9.48% 19,813.62 1,366,800 52,200 3.97%
BHEL 25-Jan-17 129.80 1.95
1.53%
130.00
126.70
128.22 180,000
180
-5.26% 230.80 775,000 50,000 6.90%
RCOM 29-Dec-16 36.25 0.35
0.97%
36.45
35.50
36.00 9,940,000
4,970
-27.76% 3,578.40 84,650,000 50,000 0.06%
SUNPHARMA 25-Jan-17 718.95 -5.90
-0.81%
728.95
715.30
721.24 124,200
497
47.86% 895.78 383,600 49,000 14.64%
HDIL 25-Jan-17 63.05 2.60
4.30%
63.05
60.50
61.42 160,000
40
81.82% 98.27 536,000 48,000 9.84%
RECLTD 29-Dec-16 134.15 1.25
0.94%
134.95
131.10
132.75 8,052,000
1,342
-20.07% 10,689.03 29,286,000 48,000 0.16%
HINDALCO 25-Jan-17 176.10 5.65
3.31%
176.95
169.30
173.34 350,000
175
-5.66% 606.69 402,500 45,500 12.75%
L&TFH 25-Jan-17 86.60 2.10
2.49%
86.70
84.25
85.23 126,000
32
-26.32% 107.39 459,000 45,000 10.87%
HAVELLS 29-Dec-16 338.05 4.25
1.27%
342.25
330.00
338.27 1,830,000
1,464
26.03% 6,190.34 3,786,000 42,000 1.12%
GODREJCP 29-Dec-16 1,476.85 21.70
1.49%
1,488.95
1,430.05
1,475.92 143,600
0
-25.52% 2,119.42 476,800 41,200 9.46%
TATAGLOBAL 25-Jan-17 125.30 3.25
2.66%
125.35
122.80
124.11 103,500
52
53.33% 128.45 229,500 40,500 21.43%
CAIRN 25-Jan-17 251.00 3.50
1.41%
251.40
246.90
250.45 87,500
88
212.50% 219.14 224,000 38,500 20.75%
INDIACEM 25-Jan-17 113.10 0.85
0.76%
113.30
107.80
110.98 140,000
70
-20.00% 155.37 297,500 38,500 14.86%
APOLLOTYRE 25-Jan-17 188.30 4.75
2.59%
188.40
182.50
184.82 54,000
27
0.00% 99.80 105,000 36,000 52.17%
MINDTREE 29-Dec-16 451.10 -11.55
-2.50%
472.00
444.65
450.84 753,600
942
42.30% 3,397.53 3,014,400 32,800 1.10%
ULTRACEMCO 29-Dec-16 3,586.55 20.05
0.56%
3,616.45
3,520.60
3,585.96 491,400
3,931
6.64% 17,621.41 2,640,400 32,600 1.25%
IBULHSGFIN 29-Dec-16 746.55 6.25
0.84%
754.50
727.20
748.49 1,004,800
0
-50.99% 7,520.83 9,239,200 32,000 0.35%
DCBBANK 29-Dec-16 109.35 -0.25
-0.23%
109.75
108.25
109.06 270,000
0
-48.28% 294.46 1,809,000 31,500 1.77%
TATAMOTORS 25-Jan-17 443.40 6.25
1.43%
444.70
432.50
439.57 225,000
446
-27.18% 989.03 420,000 31,500 8.11%
TATAGLOBAL 29-Dec-16 124.15 2.40
1.97%
125.10
121.65
123.52 3,825,000
1,913
-14.49% 4,724.64 26,586,000 31,500 0.12%
ANDHRABANK 25-Jan-17 51.70 0.30
0.58%
51.70
51.00
51.37 50,000
13
-58.33% 25.69 470,000 30,000 6.82%
SOUTHBANK 25-Jan-17 21.15 0.00
0.00%
21.15
21.15
21.15 30,000
0
0.00% 6.35 450,000 30,000 7.14%
COALINDIA 23-Feb-17 307.00 -2.00
-0.65%
309.00
306.50
307.03 30,600
31
350.00% 93.95 85,000 28,900 51.52%
ITC 25-Jan-17 234.55 4.35
1.89%
235.40
230.15
231.61 206,400
206
138.89% 478.04 316,800 28,800 10.00%
AXISBANK 25-Jan-17 465.40 1.00
0.22%
468.50
459.80
464.24 122,400
98
-34.19% 568.23 441,600 28,800 6.98%
WIPRO 25-Jan-17 458.45 -1.20
-0.26%
460.05
454.00
456.65 32,000
64
45.45% 146.13 616,800 28,800 4.90%
POWERGRID 25-Jan-17 185.00 0.00
0.00%
185.00
182.50
183.83 60,000
30
-37.50% 110.30 104,000 28,000 36.84%
ICIL 29-Dec-16 154.55 1.25
0.82%
158.80
153.40
156.77 606,000
0
184.51% 950.03 3,831,000 27,000 0.71%
NHPC 23-Feb-17 27.25 -0.50
-1.80%
27.40
27.25
27.32 54,000
5
- 14.75 54,000 27,000 100.00%
BAJFINANCE 29-Dec-16 901.70 19.50
2.21%
906.75
882.00
895.25 3,368,750
2,695
-23.52% 30,158.73 6,266,250 25,000 0.40%
BANKBARODA 25-Jan-17 164.15 2.45
1.52%
164.25
162.00
163.06 80,500
322
-68.92% 131.26 322,000 24,500 8.24%
SAIL 23-Feb-17 50.45 1.35
2.75%
50.55
49.70
50.19 72,000
18
100.00% 36.14 180,000 24,000 15.38%
TATASTEEL 25-Jan-17 417.75 8.05
1.96%
418.50
408.00
413.19 138,000
276
-10.39% 570.20 264,000 24,000 10.00%
RELINFRA 25-Jan-17 476.70 15.20
3.29%
478.00
462.00
468.64 71,500
143
25.00% 335.08 123,500 22,100 21.79%
ARVIND 25-Jan-17 345.00 2.70
0.79%
346.00
339.55
342.94 54,000
54
-59.09% 185.19 148,000 22,000 17.46%
HEXAWARE 25-Jan-17 202.85 -2.65
-1.29%
205.70
202.85
204.04 20,000
10
233.33% 40.81 30,000 21,000 233.33%
CANBK 25-Jan-17 313.65 3.50
1.13%
313.95
308.95
310.77 132,000
132
-76.47% 410.22 294,000 21,000 7.69%
BATAINDIA 25-Jan-17 405.50 -2.35
-0.58%
404.15
400.15
402.80 36,300
73
83.33% 146.22 125,400 20,900 20.00%
IGL 29-Dec-16 821.20 2.60
0.32%
828.85
811.05
819.37 959,200
1,918
-36.77% 7,859.40 1,570,800 20,900 1.35%
S&P500 16-Dec-16 2,200.25 15.00
0.69%
2,203.25
2,185.00
2,199.61 53,925
0
-48.42% 1,186.14 339,250 20,500 6.43%
ASIANPAINT 29-Dec-16 942.35 32.55
3.58%
945.00
900.05
926.48 2,890,200
5,780
-8.63% 26,777.12 4,849,200 20,400 0.42%
NTPC 25-Jan-17 163.75 1.75
1.08%
164.00
163.30
163.69 20,000
10
150.00% 32.74 212,000 20,000 10.42%
ONGC 25-Jan-17 296.25 4.25
1.46%
297.05
291.65
295.78 107,500
215
16.22% 317.96 387,500 20,000 5.44%
TATAMTRDVR 25-Jan-17 293.10 4.60
1.59%
293.20
286.70
291.30 42,000
42
11.11% 122.35 157,500 18,900 13.64%
TECHM 25-Jan-17 466.80 -12.70
-2.65%
477.85
464.55
468.12 40,700
81
428.57% 190.52 59,400 18,700 45.95%
INFRATEL 25-Jan-17 389.40 2.55
0.66%
395.95
387.20
390.06 21,000
0
200.00% 81.91 24,000 17,600 275.00%
CONCOR 29-Dec-16 1,125.25 -14.70
-1.29%
1,142.00
1,111.00
1,124.10 150,000
0
76.47% 1,686.15 583,000 17,500 3.09%
COALINDIA 25-Jan-17 307.70 -0.95
-0.31%
308.65
305.00
306.95 44,200
44
-21.21% 135.67 436,900 17,000 4.05%
HEROMOTOCO 25-Jan-17 3,245.05 39.95
1.25%
3,264.65
3,197.85
3,219.33 27,400
219
191.49% 882.10 24,600 16,400 200.00%
JSWENERGY 25-Jan-17 56.70 -0.70
-1.22%
57.00
56.70
56.81 24,000
6
-70.00% 13.63 304,000 16,000 5.56%
SUNTV 25-Jan-17 497.05 58.50
13.34%
501.00
454.00
481.33 154,000
154
327.78% 741.25 48,000 16,000 50.00%
BANKNIFTY 29-Dec-16 18,470.30 139.05
0.76%
18,498.00
18,246.10
18,357.01 2,929,880
0
-34.46% 537,838.36 2,049,120 15,600 0.77%
HDFC 25-Jan-17 1,227.50 -20.00
-1.60%
1,232.35
1,196.85
1,220.86 49,500
198
90.38% 604.33 96,500 15,500 19.14%
ICICIBANK 25-Jan-17 263.25 1.75
0.67%
263.60
259.80
261.64 157,500
630
-60.13% 412.08 812,500 15,000 1.88%
STAR 29-Dec-16 1,086.10 6.55
0.61%
1,106.30
1,068.20
1,089.26 741,000
0
58.33% 8,071.42 1,428,000 14,500 1.03%
APOLLOHOSP 29-Dec-16 1,202.15 -2.45
-0.20%
1,217.00
1,193.90
1,204.49 126,400
506
-39.46% 1,522.48 559,600 14,400 2.64%
AJANTPHARM 29-Dec-16 1,880.55 1.75
0.09%
1,895.95
1,870.05
1,883.46 124,400
0
-3.72% 2,343.02 320,400 13,600 4.43%
INFY 25-Jan-17 969.25 -1.40
-0.14%
973.00
964.50
968.50 42,000
336
-29.41% 406.77 199,500 13,500 7.26%
RELCAPITAL 25-Jan-17 432.00 7.75
1.83%
432.00
424.45
427.73 24,000
48
-65.22% 102.66 121,500 13,500 12.50%
HDFCBANK 25-Jan-17 1,205.90 3.35
0.28%
1,208.00
1,190.25
1,196.84 73,500
294
34.86% 879.68 311,000 13,000 4.36%
YESBANK 25-Jan-17 1,192.65 34.40
2.97%
1,194.60
1,159.15
1,180.17 51,100
102
-20.65% 603.07 133,700 12,600 10.40%
DABUR 25-Jan-17 286.50 4.25
1.51%
286.80
286.50
286.70 12,500
13
-28.57% 35.84 47,500 12,500 35.71%
PFC 25-Jan-17 130.00 -1.00
-0.76%
131.00
128.05
129.61 54,000
54
-55.00% 69.99 264,000 12,000 4.76%
RCOM 23-Feb-17 36.10 -0.35
-0.96%
36.10
36.10
36.10 10,000
5
- 3.61 132,000 12,000 10.00%
RECLTD 25-Jan-17 133.90 -1.00
-0.74%
134.15
131.20
132.15 90,000
15
87.50% 118.94 234,000 12,000 5.41%
SAIL 25-Jan-17 50.90 1.85
3.77%
51.00
49.25
50.05 912,000
228
2.70% 456.46 3,708,000 12,000 0.32%
NIFTY 23-Feb-17 8,233.05 54.85
0.67%
8,240.00
8,142.25
8,202.06 53,925
0
-48.42% 4,422.96 153,675 11,400 8.01%
FEDERALBNK 23-Feb-17 68.90 0.25
0.36%
68.90
68.90
68.90 11,000
6
0.00% 7.58 55,000 11,000 25.00%
TITAN 25-Jan-17 327.60 13.30
4.23%
329.20
316.45
320.51 33,000
33
-26.67% 105.77 70,500 10,500 17.50%
ALBK 25-Jan-17 67.25 -0.65
-0.96%
67.25
67.15
67.25 40,000
20
-42.86% 26.90 300,000 10,000 3.45%
BRITANNIA 29-Dec-16 3,076.40 92.30
3.09%
3,092.00
2,994.95
3,047.72 141,200
0
-28.76% 4,303.38 1,019,600 10,000 0.99%
VOLTAS 29-Dec-16 304.40 0.10
0.03%
307.60
299.00
303.79 1,944,000
1,944
-29.41% 5,905.68 3,932,000 10,000 0.25%
GLENMARK 29-Dec-16 875.85 10.75
1.24%
878.90
857.35
865.94 894,600
1,789
14.31% 7,746.70 2,508,800 9,800 0.39%
ULTRACEMCO 25-Jan-17 3,585.80 23.45
0.66%
3,610.95
3,476.35
3,586.60 20,400
163
410.00% 731.67 36,200 9,400 35.07%
ZEEL 29-Dec-16 445.20 1.25
0.28%
447.85
432.40
439.56 4,390,100
4,390
30.79% 19,297.12 9,271,600 9,100 0.10%
DHFL 25-Jan-17 251.55 7.35
3.01%
252.60
242.70
248.14 48,000
48
-48.39% 119.11 165,000 9,000 5.77%
TATAPOWER 25-Jan-17 73.80 -0.45
-0.61%
74.25
73.65
73.91 36,000
9
-20.00% 26.61 333,000 9,000 2.78%
BAJAJ-AUTO 29-Dec-16 2,751.70 46.05
1.70%
2,766.00
2,683.70
2,734.17 553,250
4,426
-11.12% 15,126.80 1,331,500 8,500 0.64%
BPCL 25-Jan-17 608.50 -4.70
-0.77%
619.00
603.80
610.35 18,000
15
-65.12% 109.86 94,800 8,400 9.72%
ADANIENT 25-Jan-17 69.45 0.70
1.02%
71.35
69.10
70.10 96,000
192
20.00% 67.30 208,000 8,000 4.00%
HDIL 23-Feb-17 60.70 -0.30
-0.49%
60.70
60.70
60.70 8,000
2
0.00% 4.86 96,000 8,000 9.09%
MINDTREE 25-Jan-17 447.10 -19.90
-4.26%
455.00
446.00
450.20 5,600
7
75.00% 25.21 24,000 7,200 42.86%
BIOCON 25-Jan-17 925.15 4.20
0.46%
925.15
903.00
910.15 52,800
106
2.13% 480.56 52,800 6,600 14.29%
MARUTI 29-Dec-16 5,218.75 138.50
2.73%
5,228.00
5,057.05
5,158.91 1,355,850
10,847
-33.66% 69,947.08 2,280,750 6,600 0.29%
HINDPETRO 25-Jan-17 435.75 -2.15
-0.49%
442.40
431.00
435.22 63,000
126
-60.53% 274.19 241,500 6,300 2.68%
JETAIRWAYS 25-Jan-17 381.80 3.80
1.01%
383.85
373.80
378.62 37,000
0
-43.08% 140.09 125,000 6,000 5.04%
JUBLFOOD 25-Jan-17 852.90 -20.70
-2.37%
865.90
840.00
851.85 16,500
66
-19.51% 140.56 45,000 6,000 15.38%
MCLEODRUSS 25-Jan-17 148.35 -2.80
-1.85%
148.35
146.50
147.28 15,000
15
400.00% 22.09 30,000 6,000 25.00%
ORIENTBANK 25-Jan-17 120.25 3.25
2.78%
120.25
117.10
118.35 30,000
30
-54.55% 35.51 318,000 6,000 1.92%
PFC 23-Feb-17 127.55 -1.10
-0.86%
127.55
127.55
127.55 6,000
6
0.00% 7.65 12,000 6,000 100.00%
LICHSGFIN 25-Jan-17 571.05 11.00
1.96%
573.50
561.00
567.07 28,600
29
-70.79% 162.18 86,900 5,500 6.76%
GRASIM 25-Jan-17 877.30 -1.25
-0.14%
879.70
860.00
868.19 11,250
15
25.00% 97.67 45,750 5,250 12.96%
AJANTPHARM 25-Jan-17 1,897.95 66.90
3.65%
1,897.95
1,888.00
1,890.28 5,600
0
1,300.00% 105.86 5,600 5,200 1,300.00%
MARUTI 25-Jan-17 5,239.60 136.10
2.67%
5,243.00
5,110.15
5,168.35 13,350
107
-35.97% 689.97 25,800 5,100 24.64%
BHEL 23-Feb-17 128.75 0.35
0.27%
128.75
127.15
127.63 20,000
20
33.33% 25.53 15,000 5,000 50.00%
MOTHERSUMI 25-Jan-17 309.90 2.85
0.93%
309.90
305.05
307.08 15,000
30
0.00% 46.06 27,500 5,000 22.22%
UPL 25-Jan-17 657.55 3.55
0.54%
657.55
655.90
656.78 4,800
5
-66.67% 31.53 28,800 4,800 20.00%
KSCL 25-Jan-17 413.05 2.05
0.50%
413.30
412.60
413.05 4,500
0
200.00% 18.59 12,000 4,500 60.00%
BANKNIFTY 25-Jan-17 18,554.80 141.80
0.77%
18,579.00
18,330.00
18,435.61 45,800
0
-52.35% 8,443.51 83,160 4,280 5.43%
CEATLTD 25-Jan-17 1,271.35 37.75
3.06%
1,274.95
1,232.80
1,258.38 9,100
0
-38.10% 114.51 19,600 4,200 27.27%
HINDPETRO 23-Feb-17 432.20 -19.25
-4.26%
432.50
432.20
432.35 4,200
8
- 18.16 6,300 4,200 200.00%
TCS 25-Jan-17 2,200.35 -28.20
-1.27%
2,238.45
2,191.00
2,199.77 12,000
96
-14.29% 263.97 42,250 4,000 10.46%
DIVISLAB 29-Dec-16 1,138.30 -0.30
-0.03%
1,155.10
1,135.95
1,145.12 205,200
821
-26.45% 2,349.79 1,329,000 3,600 0.27%
BANKBARODA 23-Feb-17 163.25 -0.30
-0.18%
163.25
163.25
163.25 3,500
14
-80.00% 5.71 17,500 3,500 25.00%
CESC 25-Jan-17 583.00 1.80
0.31%
584.00
583.00
583.66 3,300
7
-72.73% 19.26 13,200 3,300 33.33%
CENTURYTEX 25-Jan-17 807.00 30.55
3.93%
807.00
786.00
791.50 14,300
29
-13.33% 113.18 35,200 3,300 10.34%
INDUSINDBK 25-Jan-17 1,092.35 28.00
2.63%
1,094.50
1,055.60
1,086.95 5,400
11
-18.18% 58.70 27,000 3,000 12.50%
IOC 25-Jan-17 294.00 -3.00
-1.01%
297.75
293.00
294.58 36,000
36
-53.85% 106.05 519,000 3,000 0.58%
LT 25-Jan-17 1,368.00 -2.85
-0.21%
1,371.70
1,361.00
1,366.70 19,500
78
-41.79% 266.51 120,500 3,000 2.55%
PETRONET 25-Jan-17 379.80 -0.70
-0.18%
380.50
378.20
379.34 7,500
4
-16.67% 28.45 28,500 3,000 11.76%
STAR 25-Jan-17 1,089.00 8.00
0.74%
1,093.95
1,072.60
1,082.34 5,000
0
400.00% 54.12 7,000 3,000 75.00%
BHARATFIN 25-Jan-17 715.70 8.40
1.19%
716.10
693.15
709.07 27,000
27
-62.50% 191.45 37,000 3,000 8.82%
WOCKPHARMA 25-Jan-17 695.55 -2.25
-0.32%
701.75
687.50
695.73 9,600
0
23.08% 66.79 55,200 3,000 5.75%
HCLTECH 25-Jan-17 792.00 -3.90
-0.49%
796.55
785.90
789.07 10,500
42
-65.12% 82.85 106,400 2,800 2.70%
ZEEL 25-Jan-17 447.70 1.90
0.43%
449.25
436.25
441.54 39,000
39
7.14% 172.20 89,700 2,600 2.99%
IRB 25-Jan-17 189.35 -1.50
-0.79%
190.35
186.80
188.56 37,500
38
-86.11% 70.71 257,500 2,500 0.98%
ACC 29-Dec-16 1,347.50 18.85
1.42%
1,353.60
1,322.65
1,338.64 567,200
2,269
-12.09% 7,592.77 1,114,400 2,400 0.22%
IBULHSGFIN 25-Jan-17 749.15 8.10
1.09%
758.10
749.15
752.72 3,200
0
-42.86% 24.09 15,200 2,400 18.75%
MRF 29-Dec-16 50,552.45 1,625.80
3.32%
50,748.90
48,879.55
50,097.63 19,380
155
60.90% 9,708.92 29,010 2,370 8.90%
CONCOR 25-Jan-17 1,116.00 -24.00
-2.11%
1,116.00
1,116.00
1,116.00 2,000
0
300.00% 22.32 4,500 2,000 80.00%
TATASTEEL 23-Feb-17 414.60 5.60
1.37%
414.60
411.50
413.05 4,000
8
-50.00% 16.52 12,000 2,000 20.00%
BEML 25-Jan-17 829.70 -1.90
-0.23%
829.70
822.00
825.42 2,000
0
-42.86% 16.51 8,400 1,800 27.27%
BHARATFORG 25-Jan-17 873.50 -4.65
-0.53%
873.50
868.00
870.86 7,800
31
-51.85% 67.93 35,400 1,800 5.36%
TORNTPHARM 25-Jan-17 1,363.15 0.00
0.00%
0.00
0.00
1,321.27 1,600
0
300.00% 21.14 9,600 1,600 20.00%
GRASIM 29-Dec-16 875.85 1.55
0.18%
881.15
853.80
866.42 1,082,250
1,443
-21.96% 9,376.83 7,735,500 1,500 0.02%
NIITTECH 25-Jan-17 414.00 6.60
1.62%
414.00
414.00
414.00 1,000
1
- 4.14 3,000 1,500 100.00%
PCJEWELLER 25-Jan-17 340.25 0.25
0.07%
340.25
340.25
340.25 1,500
0
0.00% 5.10 18,000 1,500 9.09%
PETRONET 23-Feb-17 380.00 -15.00
-3.80%
380.00
380.00
380.00 1,500
1
- 5.70 3,000 1,500 100.00%
RELIANCE 23-Feb-17 1,011.00 -5.10
-0.50%
1,011.00
1,003.30
1,009.34 5,500
22
450.00% 55.51 13,500 1,500 12.50%
GLENMARK 25-Jan-17 865.00 -30.00
-3.35%
870.00
865.00
867.44 3,500
7
- 30.36 4,900 1,400 40.00%
TATACOMM 25-Jan-17 638.00 2.80
0.44%
640.00
638.00
639.31 4,200
4
-66.67% 26.85 12,600 1,400 12.50%
BIOCON 23-Feb-17 910.00 -17.50
-1.89%
910.00
910.00
910.00 2,200
4
100.00% 20.02 1,800 1,200 200.00%
AXISBANK 23-Feb-17 469.15 4.15
0.89%
470.00
463.75
466.70 4,800
4
-63.64% 22.40 24,000 1,200 5.26%
NIFTYIT 29-Dec-16 9,880.00 -70.00
-0.70%
9,986.00
9,810.00
9,879.09 53,925
0
-48.42% 5,327.30 43,250 1,100 2.61%
CIPLA 25-Jan-17 579.50 4.75
0.83%
584.25
579.50
581.97 9,000
18
-59.09% 52.38 45,000 1,000 2.27%
SRF 25-Jan-17 1,527.00 -7.00
-0.46%
1,527.00
1,526.95
1,526.53 1,500
0
-50.00% 22.90 12,000 1,000 9.09%
KOTAKBANK 25-Jan-17 735.50 4.20
0.57%
736.00
730.85
734.09 4,800
19
-84.62% 35.24 45,600 800 1.79%
COLPAL 25-Jan-17 927.00 -14.80
-1.57%
927.00
927.00
927.00 700
3
-66.67% 6.49 5,600 700 14.29%
SUNPHARMA 23-Feb-17 722.00 -3.50
-0.48%
725.10
722.00
723.55 1,200
5
-50.00% 8.68 9,800 700 7.69%
YESBANK 23-Feb-17 1,170.00 -5.00
-0.43%
1,170.00
1,170.00
1,170.00 700
1
0.00% 8.19 7,000 700 11.11%
BAJFINANCE 25-Jan-17 904.50 21.35
2.42%
905.95
882.10
895.22 51,250
41
0.00% 458.80 37,000 500 1.37%
LT 23-Feb-17 1,369.85 -16.45
-1.19%
1,369.85
1,369.85
1,369.85 500
2
- 6.85 1,000 500 100.00%
MCDOWELL-N 25-Jan-17 1,940.55 24.05
1.25%
1,954.20
1,908.65
1,920.95 12,250
98
390.00% 235.32 7,750 500 6.90%
ACC 25-Jan-17 1,342.00 10.00
0.75%
1,342.00
1,331.35
1,337.25 2,400
10
-82.35% 32.09 11,600 400 3.57%
HEROMOTOCO 23-Feb-17 3,235.00 38.50
1.20%
3,235.00
3,227.25
3,231.12 400
3
0.00% 12.92 1,000 400 66.67%
ABIRLANUVO 25-Jan-17 1,270.25 5.80
0.46%
1,270.25
1,234.00
1,252.12 1,500
6
-33.33% 18.78 5,200 400 8.33%
JSWSTEEL 25-Jan-17 1,659.15 -15.85
-0.95%
1,668.80
1,645.85
1,656.52 9,300
37
-87.19% 154.06 60,000 300 0.50%
MARUTI 23-Feb-17 5,260.00 135.00
2.63%
5,260.00
5,215.00
5,237.50 300
2
-50.00% 15.71 1,500 300 25.00%
BANKNIFTY 23-Feb-17 18,626.10 122.60
0.66%
18,659.40
18,431.35
18,525.39 3,280
0
-59.80% 607.63 5,920 280 4.96%
BOSCHLTD 29-Dec-16 20,917.25 514.05
2.52%
21,078.55
20,375.05
20,880.21 19,975
0
11.28% 4,170.82 76,275 275 0.36%
EICHERMOT 29-Dec-16 22,858.95 87.00
0.38%
23,228.85
22,700.90
22,902.64 72,575
581
-63.05% 16,621.59 185,725 175 0.09%
MRF 25-Jan-17 50,700.00 1,950.00
4.00%
50,700.00
49,899.95
50,488.85 135
1
800.00% 68.16 480 120 33.33%
EICHERMOT 25-Jan-17 22,999.50 99.50
0.43%
23,314.55
22,886.60
23,015.74 300
2
-73.91% 69.05 5,100 100 2.00%
BOSCHLTD 25-Jan-17 21,003.50 557.80
2.73%
21,157.80
20,971.40
21,027.93 125
0
400.00% 26.28 350 50 16.67%

न्यूज़ फ़्लैश

  • NEWS FLASH : पेट्रोल-डीजल पर फिर बढ़ाई जा सकती है एक्साइज ड्यूटी
  • NEWS FLASH : सरकार मार्च से पहले ड्यूटी बढ़ाने पर कर रही है विचार

अभी देखें

ओवरड्राइव

बाजार के लिए क्या संभावनाएं हैं?

अनिल सिंघवी

मार्केट एडिटर

CNBC AWAAZ

23 Nov, 2016 at 01:30 PM
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 02, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
2400

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1429

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1429

For all investors looking to unearth stocks that are poised to move.