| May 17, 3:40PM GMT5:30 SENSEX 20,286.12 | May 17, 4:30PM GMT5:30 NIFTY 6,187.30 |
|
| COMPANY | LTP | OPEN | HIGH | LOW | CHG | CHG% | 52WK HIGH | 52WK lOW |
|---|---|---|---|---|---|---|---|---|
| ACC | 1270.0 | 1256.0 | 1279.9 | 1252.0 | 19.55 | 1.56 | 1545.35 | 1104.05 |
| AMBUJACEM | 190.65 | 186.65 | 192.5 | 186.1 | 4.05 | 2.17 | 223.0 | 135.75 |
| ASIANPAINT | 4809.65 | 4867.0 | 4899.0 | 4786.0 | -51.85 | -1.07 | 5050.0 | 3432.4 |
| AXISBANK | 1532.6 | 1530.0 | 1540.95 | 1515.0 | 1.7 | 0.11 | 1540.95 | 922.0 |
| BAJAJ-AUTO | 1832.5 | 1807.0 | 1835.0 | 1783.75 | 26.0 | 1.44 | 2229.0 | 1425.1 |
| BANKBARODA | 743.0 | 727.0 | 744.0 | 721.2 | 15.15 | 2.08 | 899.0 | 605.55 |
| BHARTIARTL | 315.55 | 322.4 | 323.5 | 312.65 | -5.95 | -1.85 | 370.6 | 215.8 |
| BHEL | 203.5 | 194.2 | 204.2 | 191.5 | 9.8 | 5.06 | 272.35 | 174.25 |
| BPCL | 418.5 | 421.9 | 425.9 | 415.0 | -3.4 | -0.81 | 789.35 | 315.0 |
| CAIRN | 300.45 | 302.0 | 303.15 | 298.05 | 3.35 | 1.13 | 367.0 | 267.7 |
| CIPLA | 424.75 | 422.0 | 428.0 | 415.7 | 2.65 | 0.63 | 435.0 | 300.0 |
| COALINDIA | 298.4 | 298.8 | 300.0 | 296.1 | -0.2 | -0.07 | 386.25 | 289.4 |
| DLF | 249.4 | 243.5 | 250.8 | 241.6 | 6.5 | 2.68 | 289.25 | 169.75 |
| DRREDDY | 2076.05 | 2126.8 | 2126.8 | 2072.0 | -42.9 | -2.02 | 2152.0 | 1526.4 |
| GAIL | 340.0 | 338.0 | 340.05 | 333.05 | 1.8 | 0.53 | 397.2 | 300.25 |
| GRASIM | 3129.8 | 3100.0 | 3152.0 | 3088.05 | 42.35 | 1.37 | 3510.0 | 2210.0 |
| HCLTECH | 721.0 | 739.4 | 749.4 | 716.65 | -17.9 | -2.42 | 810.0 | 453.25 |
| HDFC | 901.0 | 904.0 | 908.0 | 898.3 | -7.35 | -0.81 | 917.5 | 610.5 |
| HDFCBANK | 718.0 | 722.5 | 722.5 | 709.2 | -4.8 | -0.66 | 724.0 | 482.2 |
| HEROMOTOCO | 1677.2 | 1693.0 | 1702.85 | 1677.0 | -16.75 | -0.99 | 2160.0 | 1435.0 |
| HINDALCO | 109.9 | 111.0 | 112.1 | 109.45 | -1.2 | -1.08 | 137.1 | 86.9 |
| HINDUNILVR | 586.0 | 582.5 | 586.75 | 582.5 | 3.25 | 0.56 | 597.0 | 406.1 |
| ICICIBANK | 1224.95 | 1205.1 | 1236.9 | 1203.05 | 17.45 | 1.45 | 1236.9 | 767.4 |
| IDFC | 162.9 | 164.8 | 165.45 | 161.5 | -0.45 | -0.28 | 185.3 | 111.5 |
| INDUSINDBK | 511.0 | 524.0 | 524.45 | 506.05 | -13.55 | -2.58 | 527.3 | 279.0 |
| INFY | 2352.0 | 2336.9 | 2369.0 | 2335.0 | 19.4 | 0.83 | 3009.8 | 2060.55 |
| ITC | 334.25 | 338.65 | 341.45 | 333.1 | -2.75 | -0.82 | 354.95 | 220.25 |
| JINDALSTEL | 312.0 | 308.1 | 313.9 | 306.7 | 3.65 | 1.18 | 483.0 | 295.0 |
| JPASSOCIAT | 82.2 | 80.45 | 83.4 | 79.8 | 2.15 | 2.69 | 106.7 | 58.0 |
| KOTAKBANK | 793.0 | 774.0 | 799.0 | 768.7 | 15.05 | 1.93 | 799.0 | 524.1 |
| LT | 1629.1 | 1599.0 | 1630.75 | 1580.65 | 36.35 | 2.28 | 1720.0 | 1106.05 |
| LUPIN | 802.5 | 805.9 | 807.9 | 791.4 | -4.4 | -0.55 | 811.0 | 496.4 |
| M&M | 985.95 | 980.1 | 994.45 | 979.9 | 0.55 | 0.06 | 997.0 | 621.1 |
| MARUTI | 1709.0 | 1730.0 | 1741.25 | 1700.7 | -19.2 | -1.11 | 1758.0 | 1051.0 |
| NMDC | 122.5 | 125.0 | 125.55 | 120.45 | -2.05 | -1.65 | 202.8 | 120.45 |
| NTPC | 160.35 | 156.1 | 161.0 | 156.1 | 3.9 | 2.49 | 175.5 | 136.15 |
| ONGC | 341.9 | 338.95 | 342.5 | 337.65 | 4.0 | 1.18 | 355.0 | 227.4 |
| PNB | 836.5 | 819.0 | 839.85 | 810.0 | 19.55 | 2.39 | 920.0 | 659.2 |
| POWERGRID | 115.85 | 114.0 | 116.9 | 113.75 | 1.95 | 1.71 | 124.7 | 95.2 |
| RANBAXY | 470.0 | 476.1 | 477.15 | 465.0 | -5.1 | -1.07 | 578.4 | 370.8 |
| RELIANCE | 836.55 | 840.65 | 844.7 | 823.3 | -4.1 | -0.49 | 955.0 | 673.05 |
| RELINFRA | 429.5 | 417.0 | 430.0 | 412.35 | 12.7 | 3.05 | 579.4 | 315.05 |
| SBIN | 2417.8 | 2420.45 | 2434.75 | 2388.0 | -1.55 | -0.06 | 2551.7 | 1802.3 |
| SESAGOA | 165.4 | 168.9 | 169.0 | 164.5 | -2.65 | -1.58 | 207.95 | 140.3 |
| SUNPHARMA | 964.0 | 970.1 | 976.6 | 958.0 | -4.85 | -0.5 | 998.85 | 553.0 |
| TATAMOTORS | 304.8 | 301.25 | 308.4 | 300.8 | 1.15 | 0.38 | 337.4 | 203.05 |
| TATAPOWER | 94.0 | 93.25 | 94.2 | 93.2 | 0.85 | 0.91 | 113.15 | 84.6 |
| TATASTEEL | 311.8 | 312.7 | 313.45 | 308.5 | 0.0 | 0.0 | 455.6 | 292.5 |
| TCS | 1469.05 | 1455.0 | 1478.5 | 1454.1 | 15.0 | 1.03 | 1597.6 | 1055.0 |
| ULTRACEMCO | 2019.5 | 2009.9 | 2035.0 | 2009.35 | 16.7 | 0.83 | 2154.2 | 1352.1 |
|
|