NIFTY 50 DATA

NIFTY 50 MARKETS EOD DATA ( 11th July 2022 )

Following weak results last week, Tata Consultancy Services dragged down Indian indices on Monday, while the rupee hit a new record low. A fresh Covid flare-up in Shanghai stoked fears of another economically painful lockdown in China’s biggest city, sending Asian markets and oil prices lower Monday. The stock market rose in Japan, but fell in Australia, Hong Kong, South Korea, and Shanghai.

 

As a result, the Sensex dropped 86.61 points, or 0.16%, to close at 54,395.23, while the Nifty50 dropped 4.60 points to 16,216.00. Power, banks, energy, and metals stocks did well, while IT stocks lost ground.

Tata Steel, DRL, and M&M were among the top performers, while Bharti Airtel, TCS, and HCL were among the biggest losers.

In the Nifty50 index, Eicher Motors, ONGC, and Tata Steel posted the biggest gains, while Bharti Airtel, TCS, HCL, and Infosys lagged behind.

NIFTY 50 DATA

Open Low High Close Change
16136.15
16115.5
16248.55
16216.00
-4.60 (0.03%)

BANK NIFTY DATA

Open Low High Close Change
35017.60
35006.55
35543.10
35469.65
345.60 (+0.98%)

SENSEX DATA

Open Low High Close Change
54,248.60
54090.53
54527.90
54395.23
86.61 (-0.16%)

FII/FPI & DII trading activity on NSE, BSE and MSEI

CATEGORY NET VALUE
FII / FPI
- 170 crores
DII ( MUTUAL FUNDS)
-296 crores

NIFTY 50 - ADVANCES & DECLINES

ADVANCES – 28

DECLINES – 22

NIFTY 50 - TOP GAINERS & TOP LOSERS

Gainers : 

  • Eicher Motors
  • ONGC
  • Tata Steel
  • M&M
  • Dr.Reddy Labs

Losers : 

  • Bharti Airtel
  • TCS
  • HCL Tech
  • BPCL
  • Infosys

NSE F&O STOCK ACTION TODAY

SymbolOpenHighLowLast Traded PriceChange%ChangeTraded Volume(lacs)Traded Value(crs)52 Week High52 Week Low365 Days % Change30 Days % Change
GRANULES279.25299.00277.50296.2517.006.0940.63119.46404.80226.95-13.478.32
NAM-INDIA287.95301.50287.95301.3513.804.8014.5443.19476.45259.00-20.196.45
EXIDEIND144.05152.50143.80152.006.854.7243.0264.64204.90130.25-17.192.49
INTELLECT669.65700.35660.05697.0029.504.425.2936.22986.65562.65-0.924.40
IDEA8.408.958.358.750.354.171,473.65128.2116.804.55-0.57-4.37
EICHERMOT2,929.003,053.052,907.903,049.00117.404.0013.46404.743,053.052,159.5511.7115.09
ATUL8,223.008,539.908,182.658,520.40323.703.950.5042.4110,969.007,750.00-8.345.57
DEEPAKNTR1,773.001,848.801,764.001,840.0068.053.848.43152.233,020.001,681.15-5.012.31
RBLBANK83.0587.2082.5086.703.003.58183.59157.36226.4074.15-59.81-22.10
BANKBARODA104.90109.95104.40109.253.653.46342.14369.40122.7072.5030.845.50
ONGC121.50125.90121.05125.453.953.25315.22393.08194.95108.507.18-23.23
ABFRL252.50263.00251.35261.608.203.2420.9354.21322.00189.3522.101.81
IBULHSGFIN93.7098.2093.7097.203.003.18149.09143.31297.8089.00-62.85-18.90
ADANIENT2,293.052,384.602,291.052,364.5071.453.1219.67461.462,420.951,332.7565.838.60
TATASTEEL885.20929.00875.05912.9027.003.05150.191,363.641,534.50827.00-23.27-16.00
BOSCHLTD16,100.0016,605.0016,000.0016,596.00456.502.830.4878.8219,250.0012,932.458.6617.62
ABCAPITAL92.4095.0091.9095.002.602.8122.9021.50139.2085.60-16.63-7.54
CUB144.10150.00143.60148.904.052.8036.2853.44183.95109.00-8.347.35
AARTIIND726.00747.70715.80743.0020.052.7713.5399.151,168.00668.85-12.426.25
DRREDDY4,379.154,568.704,350.104,496.00119.802.749.59432.265,588.003,654.00-17.767.07
PEL1,709.801,767.001,703.201,756.0046.302.714.9185.583,014.951,560.10-24.330.32
M&M1,128.951,167.901,122.651,164.0030.402.6845.20523.341,194.90671.1549.9511.39
BATAINDIA1,787.001,840.001,781.851,839.3547.502.653.6065.592,262.001,550.0016.755.91
CANBK209.05217.55209.05216.305.202.46144.01308.67272.80142.1042.492.56
DIXON3,621.153,749.903,621.153,745.0087.102.381.7263.936,243.603,180.55-17.344.23
FEDERALBNK96.9599.9096.5599.802.302.36104.20103.02107.6577.5015.989.55
JINDALSTEL341.00362.15339.10351.508.102.3671.15250.83577.80304.20-9.07-5.85
TORNTPOWER478.55493.00475.20492.2011.352.362.9014.05606.55415.254.457.46
VEDL223.00232.30221.30229.005.002.23160.02365.08440.75206.00-13.44-26.90
TATACOMM974.001,008.15960.00995.0020.452.105.2551.771,591.95856.25-26.248.15
L&TFH71.0073.2570.7072.901.502.1052.4438.0595.9558.50-21.15-4.14
INDUSTOWER210.70218.00210.70213.604.202.0135.9777.09332.80181.20-10.944.04
TVSMOTOR837.75857.50829.85856.0016.852.0111.1093.95886.30495.0042.9313.97
MOTHERSON118.20122.10117.65121.352.351.9736.0143.36125.30112.00--
OBEROIRLTY803.25835.50798.05819.0015.701.957.6962.591,051.90643.4523.274.87
BALRAMCHIN353.90363.40351.05360.006.901.9524.8889.40525.90297.606.19-9.73
BIOCON322.50329.90319.25329.006.201.9210.4834.29414.40305.00-15.502.64
POLYCAB2,204.152,250.002,200.052,246.0542.001.911.6737.402,820.001,762.0014.29-2.94
BHEL46.7548.2046.6047.950.901.91153.2773.3280.3541.40-28.49-5.24
COROMANDEL974.501,013.85973.05992.5518.051.857.7277.011,013.85709.3510.807.29
ICICIBANK755.00771.55755.00769.5513.851.83124.41951.17867.00633.8019.895.49
CHAMBLFERT295.10306.30293.20303.305.251.7623.8671.73516.00260.802.85-10.20
JSWSTEEL564.00591.35561.10576.109.901.7549.01283.52790.00520.05-13.79-0.01
GNFC619.80631.65614.65630.6010.701.7315.0994.55912.00314.1070.800.81
APOLLOTYRE200.30209.20200.30206.653.501.7221.4543.88250.00165.25-8.92-2.52
COALINDIA188.95194.30187.80193.003.201.6990.49174.31209.00132.7531.97-2.35
AXISBANK666.55681.95665.35680.2511.101.66148.641,004.25866.90618.25-9.833.29
IDFCFIRSTB33.6034.4033.4034.300.551.63150.3451.2554.8028.95-35.53-0.87
LICHSGFIN350.00358.55349.65358.005.701.6211.6641.51474.70291.75-22.383.30
CANFINHOME461.00473.25459.90471.057.501.622.8413.33722.00406.65-8.032.88
ASIANPAINT2,874.002,940.552,851.352,926.0046.201.6010.82314.463,590.002,560.00-3.388.16
DIVISLAB3,671.303,747.003,633.703,729.0057.701.573.92145.125,425.103,365.55-17.336.69
SUNTV426.60438.45426.55436.206.651.555.4823.86612.00402.55-16.441.67
DLF336.55347.80336.20345.505.101.5042.51146.09449.70287.0020.035.92
BERGEPAINT584.00594.00580.00594.008.751.508.1147.75872.95543.60-29.422.26
ADANIPORTS715.00732.00713.05726.3510.651.4938.15276.48924.65651.952.06-0.31
AMARAJABAT463.00474.35459.10472.356.301.357.0633.03781.60438.05-36.03-4.65
M&MFIN196.95205.35195.80200.502.651.34104.98211.83206.35128.0024.817.59
HINDCOPPER89.9092.4088.3091.351.201.3340.4836.74159.4081.20-37.41-12.46
PFC108.60110.60108.55110.401.451.3319.9521.88153.7597.10-9.06-0.32
ALKEM3,135.003,189.953,119.253,166.0541.151.320.4213.154,070.002,828.00-4.780.23
ZYDUSLIFE367.15372.75364.65370.754.801.316.6824.64381.80319.00--
RELIANCE2,376.502,428.802,370.002,421.5030.101.2663.911,534.332,856.152,016.2515.72-11.11
SAIL70.5073.9070.5072.500.901.26407.47295.62145.9063.60-41.01-4.35
LUPIN631.60644.60631.60643.008.001.265.5135.281,191.55583.00-43.604.86
INDUSINDBK845.00860.00843.05859.0010.401.2315.04128.611,242.00763.20-17.83-5.99
ESCORTS1,551.551,602.001,549.951,580.0018.251.174.6072.761,934.001,128.0031.44-1.18
PIIND2,752.352,806.002,730.002,784.0031.651.150.8523.573,534.902,333.55-5.467.15
INDIGO1,650.001,705.701,648.001,697.0019.101.145.1286.342,380.001,511.75-6.86-5.85
CHOLAFIN631.00641.30628.40638.007.051.1216.72106.35768.00469.2524.04-4.77
ASTRAL1,706.201,727.001,690.501,718.9518.251.072.6244.792,524.951,581.55-15.392.14
INDHOTEL242.75247.25241.65245.452.601.0742.21103.90268.95129.1763.097.89
ASHOKLEY142.90146.20142.40145.601.501.0473.69106.80153.5093.2017.425.13
DELTACORP178.30183.60177.70181.401.851.0372.79131.54339.70162.10-4.95-6.71
GODREJCP849.00860.55835.55859.008.751.036.6756.961,138.00660.05-10.7714.82
GMRINFRA34.8035.5534.4535.150.351.0146.7316.4549.1527.359.33-3.17
CIPLA938.00950.00927.05944.859.401.0010.3897.551,083.00850.00-0.61-1.88
PNB30.5031.1530.5030.950.300.98204.5163.2148.2028.05-24.60-0.64
LAURUSLABS485.00493.15482.25491.704.700.976.1229.91723.75436.80-27.95-10.40
JUBLFOOD572.00584.00567.20580.705.500.9625.14145.80918.00451.20-81.4312.46
BANDHANBNK269.00279.35267.20274.452.550.9475.33206.90349.55229.55-12.62-17.13
DALBHARAT1,430.001,454.251,415.001,447.0013.350.931.8526.702,548.401,212.50-29.7513.96
GRASIM1,388.051,411.001,374.001,404.0012.650.917.58105.971,929.801,276.60-4.845.66
TORNTPHARM1,493.701,498.451,466.001,480.0013.300.912.3034.051,649.251,242.08-49.75-47.42
IPCALAB979.90988.70971.00985.008.050.821.6716.331,383.10831.05-53.2913.36
CONCOR656.65668.35653.05661.805.200.798.1353.77754.40554.00-2.936.37
MANAPPURAM90.7092.0089.7091.400.700.7735.6032.38224.5081.50-47.62-3.74
NTPC144.00147.00143.60144.801.100.77167.79243.21166.35111.9523.29-7.80
MCX1,302.001,317.001,294.851,313.509.600.741.3617.832,135.001,143.00-13.56-0.06
GAIL137.25139.50136.15138.251.000.7388.78122.86173.50125.20-7.03-9.31
TATACHEM835.00844.45828.15842.456.000.7210.7890.351,158.00729.6510.23-10.05
GLENMARK386.90391.35380.00390.202.700.706.3824.70690.95348.50-39.90-1.32
HINDPETRO241.00244.90235.55243.001.700.7039.5195.52354.80206.50-14.394.61
ACC2,164.402,191.802,136.902,183.9514.600.672.8361.382,589.001,900.007.612.27
BAJAJ-AUTO3,820.003,858.003,795.003,850.0025.000.653.72143.014,118.403,027.05-5.571.47
MARICO504.00508.60497.95507.003.250.658.9745.42607.70455.65-3.823.20
ITC293.00296.95292.05294.801.750.60123.53364.50296.95200.9045.9410.04
IRCTC587.60594.65583.75592.503.500.5914.4385.161,279.26433.69-72.99-8.51
TITAN2,153.002,173.852,126.602,155.6511.300.5312.20263.432,768.001,662.5024.871.26
OFSS3,182.053,248.703,164.053,219.6515.600.490.5317.115,145.002,950.00-14.51-0.65
SBICARD845.20858.95844.10855.204.050.489.4380.581,165.00655.70-13.128.96
PVR1,895.001,938.851,886.001,907.258.900.474.4184.292,003.801,224.0540.235.93
HDFCBANK1,394.001,409.901,393.251,403.206.100.4437.31523.551,725.001,271.60-7.712.62
HAVELLS1,216.001,228.201,211.151,223.504.900.403.5643.471,504.451,015.0518.9610.31
MRF76,000.0076,500.0075,300.0076,350.00305.050.400.0861.0887,550.0063,000.00-5.068.06
ICICIPRULI521.80523.80515.35520.302.050.409.9451.59724.30430.00-16.23-4.28
PIDILITIND2,259.952,278.952,235.552,259.909.050.402.5958.572,764.701,988.55-1.037.57
WHIRLPOOL1,640.001,680.001,640.001,665.006.400.390.9115.102,550.001,365.10-24.995.28
NESTLEIND18,400.0018,525.0018,342.0018,490.0070.850.380.3972.7020,609.1516,000.004.9410.56
HEROMOTOCO2,815.002,875.402,808.052,860.1510.850.384.29122.162,954.452,146.85-1.3910.60
GUJGASLTD443.00451.00438.00448.301.550.358.5637.88786.00403.55-33.32-8.34
HDFC2,233.252,260.002,228.252,247.657.900.3521.15475.103,021.102,026.00-10.53-0.49
ABB2,600.002,630.002,576.102,598.058.950.351.8848.992,630.001,618.0552.5312.70
TATACONSUM761.55770.00758.40764.002.600.3412.8798.43889.00650.200.090.90
MARUTI8,451.708,525.008,416.108,504.8528.900.345.36454.579,050.006,536.5514.917.76
AUBANK580.00591.75576.20584.001.950.3411.9769.96732.98462.50-48.83-53.59
FSL104.00106.40102.05105.000.350.3318.7219.48242.8593.00-45.82-6.91
METROPOLIS1,440.001,463.801,424.451,449.004.500.311.8927.313,579.901,378.05-51.29-4.89
CROMPTON364.90371.60362.35367.901.100.306.6124.39512.80312.00-16.654.74
SRF2,168.952,208.602,145.552,181.055.550.268.85193.092,773.351,490.44-71.09-3.52
HAL1,744.001,768.551,739.601,745.004.450.267.18125.611,972.551,053.9552.13-5.29
MCDOWELL-N810.00824.50808.95815.951.900.238.5469.941,019.95629.1024.215.75
AMBUJACEM367.10369.95366.85369.200.750.2031.35115.47442.50274.002.341.69
ULTRACEMCO5,820.005,869.005,780.605,850.0010.900.191.90110.518,269.005,157.05-15.245.75
NBCC30.3031.1030.3030.900.050.1642.4313.0355.5026.55-41.97-4.92
HDFCLIFE543.00549.10540.20546.200.850.1618.48100.84775.65497.05-19.83-8.96
UBL1,600.151,650.001,600.151,620.001.250.085.7192.511,785.801,274.5014.079.30
TATAPOWER219.00221.90218.30220.200.150.07149.96331.01298.05118.4078.44-5.49
MGL803.05807.20793.85803.550.500.061.6313.021,212.00665.80-31.045.44
NMDC107.75110.70107.40109.000.050.05113.26123.26186.50101.55-34.77-11.85
DABUR539.10547.00539.10544.100.200.047.6841.74658.95482.25-8.729.96
ZEEL221.50225.80220.40223.950.100.0444.3899.24378.70166.803.61-6.22
IGL368.50371.70367.40371.000.100.036.6024.41602.05321.00-35.915.50
GSPL227.20232.30227.20230.30-0.10-0.046.9015.86379.20209.45-25.29-4.93
UPL688.45695.00683.25690.00-0.25-0.0418.22125.80852.40607.50-15.24-6.14
BAJFINANCE5,850.005,903.955,813.805,869.00-4.20-0.077.61446.178,050.005,220.00-4.07-1.43
HDFCAMC1,950.001,968.401,935.051,955.45-1.80-0.094.5087.673,365.001,690.00-33.372.87
SBIN485.00491.30485.00488.05-0.50-0.1077.05376.56549.00401.2514.983.55
HINDALCO352.00363.30347.80357.00-0.55-0.15137.46490.61636.00308.95-6.81-11.52
PAGEIND43,450.0043,698.9042,925.3543,500.00-75.70-0.170.1566.3246,737.7029,950.0043.035.17
RECLTD130.60131.50129.75130.55-0.25-0.1952.1267.99168.85109.65-8.999.94
SBILIFE1,145.951,155.101,141.051,144.65-2.25-0.205.4362.441,293.251,002.1012.040.76
SIEMENS2,670.002,712.002,661.152,675.60-5.75-0.212.0555.062,712.001,920.0032.8913.23
BALKRISIND2,296.002,315.002,252.602,284.00-5.15-0.223.5581.082,723.801,690.55-0.382.93
SUNPHARMA856.80863.00851.10855.80-1.90-0.2217.68151.26967.05664.2028.331.01
HINDUNILVR2,487.002,525.002,480.002,491.00-5.85-0.2315.87397.482,859.301,901.551.7813.38
TRENT1,202.801,222.801,197.001,201.25-3.00-0.258.77106.241,346.85838.0030.3910.51
GODREJPROP1,296.851,309.001,285.301,299.15-3.40-0.262.8937.592,598.001,129.55-10.69-3.41
HONAUT35,801.0036,150.0035,394.0035,950.00-103.25-0.290.0311.0747,275.9530,185.35-14.739.99
IEX163.85164.50161.60163.35-0.50-0.3149.7781.21318.67128.37-58.68-7.11
SYNGENE568.50577.00565.55571.15-1.80-0.311.076.09700.00510.05-2.488.03
AUROPHARMA543.70549.90535.75544.80-1.75-0.3211.6663.20978.85503.45-42.764.19
IOC72.7072.8572.0572.45-0.25-0.34115.4983.6094.3367.70-32.64-38.60
IDFC53.9554.9053.5554.20-0.20-0.3762.3933.7470.2041.652.558.73
LTTS3,090.003,139.002,996.003,110.00-11.90-0.383.39103.915,955.502,801.004.94-9.91
APOLLOHOSP3,935.003,968.153,895.053,919.45-16.70-0.422.0078.785,935.403,361.556.767.79
COLPAL1,571.751,571.751,551.101,560.00-6.70-0.432.6140.731,823.401,375.60-10.372.98
KOTAKBANK1,743.001,747.001,728.201,737.00-7.75-0.4415.33266.502,253.001,626.000.27-5.88
VOLTAS967.00974.35955.10963.00-5.65-0.585.2750.681,356.90922.55-4.81-2.85
INDIAMART3,947.903,947.903,875.403,885.00-23.45-0.600.8232.199,710.703,676.00-46.93-10.38
BRITANNIA3,829.203,840.403,780.003,792.25-24.70-0.652.0979.364,153.003,050.008.6212.81
CUMMINSIND1,121.901,133.001,103.001,110.90-7.40-0.664.2147.061,162.00821.6028.079.89
SHREECEM19,919.9520,040.6019,764.1019,800.05-132.75-0.670.1733.1931,469.9517,865.20-28.211.10
BEL235.80238.40233.80234.40-1.60-0.6833.6479.16259.50162.3529.75-4.44
BAJAJFINSV11,895.0012,046.5511,839.5511,917.00-86.10-0.721.61192.6419,325.0010,727.20-3.38-4.40
NAVINFLUOR3,782.753,817.003,723.603,784.00-31.30-0.820.9736.684,329.003,202.50-1.533.81
ABBOTINDIA19,450.0019,666.0019,306.4019,310.00-164.70-0.850.0612.0623,934.4515,514.0011.907.45
RAMCOCEM650.00652.55641.65647.00-5.55-0.851.398.971,132.70575.65-39.945.74
POWERGRID220.00221.25216.20216.80-2.00-0.9181.20177.27248.35167.15-6.21-3.45
MUTHOOTFIN1,037.001,046.101,022.051,026.00-9.60-0.934.6247.511,721.95960.40-33.08-4.50
RAIN151.80154.95148.10151.75-1.65-1.0835.6953.96272.75128.60-33.00-13.06
NATIONALUM73.6575.0572.8573.55-0.80-1.08230.20169.98132.7066.95-11.60-21.59
JKCEMENT2,262.002,264.802,214.352,229.65-26.70-1.180.6213.893,838.002,003.70-26.665.67
MFSL839.05861.25827.55828.70-10.00-1.1911.8599.471,148.05696.50-20.980.40
INDIACEM173.35173.70169.00171.25-2.10-1.2117.4930.00259.95145.45-11.504.58
ICICIGI1,277.001,283.651,253.501,260.00-16.20-1.273.1539.951,675.001,071.00-19.7013.75
TATAMOTORS438.05441.20433.45435.80-5.75-1.30126.21551.82536.70268.4542.260.03
PETRONET224.00224.20220.80222.00-3.35-1.497.7117.17243.55190.25-0.80-1.84
BSOFT342.00342.00328.35338.45-5.20-1.5128.2894.50585.85316.45-13.54-7.40
LT1,684.951,688.851,653.401,661.10-26.35-1.5613.16219.322,078.551,456.3510.694.83
MPHASIS2,201.002,214.502,131.002,196.80-36.00-1.614.98108.613,659.752,112.050.94-12.91
LALPATHLAB2,170.002,183.952,122.702,140.00-38.05-1.751.3529.104,245.501,805.55-38.110.66
WIPRO414.75415.00405.55411.30-7.80-1.8683.45341.99739.85402.05-22.54-12.56
BHARATFORG666.00671.60649.55656.00-12.65-1.8911.7176.82847.95595.00-18.91-1.18
NAUKRI3,921.553,953.003,826.003,903.20-75.45-1.902.97115.547,465.403,313.00-27.415.57
TECHM1,015.001,017.35988.001,007.00-19.50-1.9028.93289.961,838.00943.70-5.01-10.43
SRTRANSFIN1,275.651,280.001,240.101,255.20-25.25-1.977.3892.721,696.401,002.00-12.326.80
LTI4,005.004,019.953,890.003,952.00-115.85-2.854.78188.437,588.803,733.30-2.24-8.41
MINDTREE2,841.202,842.202,766.002,807.00-82.75-2.865.74160.955,060.002,457.5511.27-8.36
BPCL326.35326.35315.50315.95-9.35-2.8759.15188.14503.00293.35-31.05-2.45
INFY1,495.001,499.901,466.401,470.50-43.95-2.9047.03693.551,953.901,367.15-5.78-1.97
COFORGE3,540.003,559.903,445.003,498.00-108.65-3.013.59125.136,135.003,218.10-21.65-0.01
PERSISTENT3,330.003,368.003,230.103,275.10-111.70-3.302.4781.264,987.502,725.0517.01-9.38
HCLTECH975.00979.15940.00941.00-42.55-4.3357.88550.391,377.75940.00-3.67-8.66
TCS3,206.153,225.003,106.003,112.00-153.45-4.7069.752,182.764,043.003,023.85-4.50-8.58
BHARTIARTL675.00681.00658.95659.55-35.60-5.12186.881,239.73781.80517.8225.56-0.57

Similar Posts