NIFTY 50 DATA

NIFTY 50 MARKETS EOD DATA ( 14th July 2022 )

On Thursday, Indian benchmark indices ended flat but with losses for a fourth day in a row. Early deals saw the indices in green territory, but afternoon trade saw them turn red dragged by heavy selling pressure in IT, PSU banks and infrastructure stocks. After falling 445 points from its high, the Sensex closed at 53,416.15, down 98 points. The Nifty 50 closed at 15,938.65, down 28 points or 0.18%.

The BSE Midcap and Smallcap indices ended with 0.4% and 0.6%, respectively. The majority of sectors were weak in trade today, with the exception of autos and pharmaceuticals. The laggards were Axis Bank, HCL Tech and SBI, while the gainers were Sun Pharma, ONGC and Dr Reddy.  As of today, the Indian rupee ended at 79.88 per dollar, down 7 paise from yesterday.

In a business turnover of 8,098 lots, gold contracts for August delivery traded lower by $324 or 0.64% at $50,478 per 10 grams.

NIFTY 50 DATA

Open Low High Close Change
16018.85
15858.20
16070.85
15938.65
--28.00 (-0.18%)

BANK NIFTY DATA

Open Low High Close Change
34817.95
34558.45
35027.60
34651.20
--176.60 (-0.51%)

SENSEX DATA

Open Low High Close Change
53,688.62
53163.77
53861.28
53416.15
-98 (-0.18%)

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

CATEGORY NET VALUE
FII / FPI
+309 crores
DII ( MUTUAL FUNDS)
-556 crores

NIFTY 50 - ADVANCES & DECLINES

ADVANCES – 21

DECLINES – 29

NIFTY 50 - TOP GAINERS & TOP LOSERS

Gainers : 

  • Sun Pharma
  • ONGC
  • Dr.Reddy
  • Kotak Bank
  • Maruti

Losers : 

  • Axis Bank
  • HCL
  • Hero Motor
  • Tech Mahindra
  • SBIN

NSE F&O STOCK ACTION TODAY

SymbolOpenHighLowLast Traded PriceChange%ChangeTraded Volume(lacs)Traded Value(crs)52 Week High52 Week Low365 Days % Change30 Days % Change
PETRONET217.40225.95217.30225.358.053.7045.74102.20243.55190.251.083.25
BHARATFORG636.55664.50633.00653.2520.353.2224.75161.40847.95595.00-20.36-0.86
HINDPETRO232.10239.05231.95239.006.953.0053.24125.13354.80206.50-12.205.36
SUNPHARMA867.40882.95864.20882.5022.352.6049.34432.30967.05669.0029.216.39
GSPL227.55233.75225.10232.855.602.465.4712.65379.20209.45-29.350.82
ONGC124.40132.60123.80127.252.802.25384.64487.96194.95108.505.69-20.24
SRTRANSFIN1,274.001,299.451,270.051,297.0028.102.216.4182.461,696.401,002.00-9.4114.38
UBL1,617.801,652.701,615.051,650.0035.602.213.2052.451,785.801,274.5015.4910.51
MCDOWELL-N809.95831.90807.85824.0017.252.1417.23142.291,019.95629.1026.525.61
INDIGO1,733.501,775.001,728.151,773.9036.202.083.8968.012,380.001,511.75-2.771.03
WHIRLPOOL1,650.501,673.701,640.001,673.2531.351.910.7612.602,550.001,365.10-24.569.16
ALKEM3,147.003,200.003,138.003,199.9059.351.891.0232.404,070.002,828.00-4.563.41
DRREDDY4,506.004,608.004,503.054,586.2584.651.888.85403.115,534.003,654.00-15.657.48
ADANIENT2,365.002,404.002,336.502,394.0041.501.769.34220.972,420.951,332.7568.8715.11
TORNTPOWER484.60491.00482.50490.258.401.744.1420.16606.55415.253.297.55
JINDALSTEL355.00364.30354.80361.506.151.7362.37224.63577.80304.20-8.483.15
LAURUSLABS516.70531.70513.50521.508.851.7329.73155.56723.75436.80-22.27-1.09
BHEL48.5049.5048.2049.150.801.65171.9084.1380.3541.40-25.983.58
KOTAKBANK1,740.001,777.001,737.051,770.7028.651.6465.711,160.012,253.001,626.001.351.92
BEL234.00237.95233.65237.053.601.5456.26133.08259.50162.3530.500.66
CROMPTON380.65392.80374.50389.455.601.4643.01165.49512.80312.00-14.4018.92
MARUTI8,464.958,587.358,450.008,561.05120.851.436.06517.069,050.006,536.5515.228.35
IPCALAB975.001,010.00974.85988.0013.151.354.5245.051,383.10831.05-52.7314.29
GAIL137.75139.85137.50139.351.851.3563.7488.32173.50125.20-6.35-4.75
ICICIGI1,231.951,254.251,230.401,248.5016.551.342.6733.271,675.001,071.00-19.1012.08
INDUSTOWER225.95226.40221.65225.502.851.2837.9085.11332.80181.20-5.7111.30
HAVELLS1,234.701,249.001,230.401,244.0015.451.265.0162.201,504.451,020.1020.4813.86
M&M1,134.801,151.351,131.201,143.0014.201.2624.23276.671,194.90671.1546.3213.81
MARICO502.45512.50500.00508.506.251.2411.0155.91607.70455.65-4.301.67
BRITANNIA3,726.003,789.003,713.053,770.0044.001.182.6699.854,153.003,050.008.1612.24
TORNTPHARM1,493.001,531.601,486.701,503.0017.301.164.5368.471,649.251,242.08-50.16-46.97
GRANULES301.10311.00301.05305.003.401.1338.04116.72404.80226.95-17.3617.90
MOTHERSON118.40119.70117.50119.401.301.1036.7943.61125.30112.00--
MFSL826.55839.00821.50835.508.951.085.3544.201,148.05696.50-22.562.56
INDIAMART3,913.103,969.003,882.953,950.0038.700.991.0239.909,710.703,676.00-45.34-3.39
METROPOLIS1,420.001,461.201,416.701,438.0013.900.982.6237.733,579.901,378.05-48.82-4.09
RELIANCE2,388.002,433.952,376.952,399.0021.450.9078.321,878.122,856.152,016.2514.25-9.91
DABUR545.90552.00544.05549.904.600.8416.0888.19658.95482.25-6.6610.47
NESTLEIND18,249.6018,440.9518,132.7018,400.00150.350.820.5295.8020,609.1516,000.004.009.17
TITAN2,132.002,140.002,113.002,128.0016.600.797.67163.052,768.001,662.5023.421.22
ESCORTS1,607.001,627.501,600.501,617.6512.350.773.6659.101,934.001,128.0034.824.60
TATACONSUM765.00778.80759.30768.005.450.7116.98130.61889.00650.20-0.634.35
CHAMBLFERT297.80299.90294.80299.202.000.6714.5643.32516.00260.80-1.82-6.62
IOC70.4071.0070.2070.850.450.6489.1862.9494.3367.70-34.28-37.63
ZEEL223.00227.20222.15224.501.400.6347.12105.86378.70166.804.64-0.97
MCX1,330.001,342.001,317.651,335.908.050.611.6521.992,135.001,143.00-16.517.33
BIOCON331.00335.60327.80331.001.900.5818.3160.67414.40305.00-14.65-0.02
SIEMENS2,639.702,661.602,623.052,655.0015.300.581.6042.372,712.001,920.0032.3011.48
ADANIPORTS729.00730.80716.55725.904.150.5728.60207.02924.65651.953.114.41
APOLLOHOSP3,927.003,979.303,880.053,890.0021.700.566.56258.075,935.403,361.553.736.52
GLENMARK388.75398.95384.50387.601.900.4923.2090.78690.95348.50-41.053.25
ZYDUSLIFE365.00380.30364.10370.151.800.4926.2197.58381.80319.00--
ABFRL256.00260.30252.60256.001.050.4113.0333.36322.00189.3511.573.90
TATAPOWER222.90223.25219.15221.600.850.39110.28244.03298.05118.4078.640.96
PIDILITIND2,289.902,301.902,263.002,293.708.250.362.3453.462,764.701,988.552.017.56
DLF349.00352.20344.25348.701.250.3649.21172.06449.70294.7010.9813.32
TATASTEEL910.00911.00895.00908.003.150.3574.50672.911,534.50827.00-26.10-8.46
CUMMINSIND1,087.151,101.251,084.451,091.003.850.351.4315.561,162.00821.6026.568.74
HAL1,724.751,757.001,724.101,730.005.900.346.26108.501,972.551,053.9557.78-6.73
LICHSGFIN357.20361.35355.50358.401.200.3418.8967.71474.70291.75-22.4111.43
PEL1,687.501,706.051,648.001,668.955.700.344.4874.913,014.951,560.10-28.113.25
GODREJCP878.00885.90868.20875.352.850.339.5784.081,138.00660.05-7.1318.56
VOLTAS986.85995.40977.75987.203.200.3310.93107.751,356.90922.55-4.480.68
POWERGRID219.25219.25212.85215.150.700.3381.74175.57248.35167.15-5.90-3.24
BAJAJ-AUTO3,858.903,885.953,841.003,872.6511.900.313.78145.824,050.003,027.05-2.36-0.22
MRF77,399.8077,863.4576,532.3077,498.00224.250.290.0751.2887,550.0063,000.00-6.7613.04
BATAINDIA1,790.001,809.901,772.001,789.004.700.261.5728.062,262.001,550.0014.035.11
NTPC149.00149.30147.00148.950.350.2497.76144.69166.35111.9524.230.03
INDUSINDBK823.10829.80813.70821.001.950.2424.64202.141,242.00763.20-22.25-5.14
HDFC2,177.852,194.902,160.002,169.954.900.2327.40596.453,021.102,026.00-14.731.95
PVR1,901.401,926.001,888.001,903.454.300.235.2399.892,003.801,224.0539.5510.38
TATAMOTORS428.00431.25423.30428.000.900.21107.45459.28536.70268.4537.645.24
IGL368.15368.15362.10366.000.750.215.4119.74602.05321.00-35.394.20
LUPIN649.85653.85637.05644.001.000.1612.0277.621,191.55583.00-44.735.19
TATACHEM837.95848.00835.00839.001.150.149.5080.011,158.00729.657.16-7.44
ASIANPAINT2,952.102,954.852,912.402,945.404.200.148.82259.223,590.002,560.00-1.6210.70
CONCOR672.40680.55666.80674.000.650.106.7345.39754.40554.00-0.795.24
COLPAL1,560.001,574.001,552.001,562.500.850.051.5323.971,823.401,375.60-9.542.99
PAGEIND43,500.0043,957.5543,211.1043,515.3515.650.040.0626.8246,737.7029,950.0032.237.34
CIPLA953.40968.65945.15953.00-0.35-0.0417.13164.111,083.00850.00-1.31-0.18
HDFCAMC1,906.851,933.001,889.951,906.00-0.85-0.042.6650.873,365.001,690.00-35.115.08
ABB2,544.002,571.002,502.702,542.90-1.80-0.072.0451.782,630.001,618.0542.308.79
HINDUNILVR2,502.752,522.902,468.202,495.85-1.90-0.0816.63415.042,859.301,901.552.4313.61
LT1,651.851,667.351,634.601,646.00-1.25-0.0811.70192.802,078.551,456.358.757.44
BHARTIARTL650.00652.20628.75642.90-0.60-0.09113.80729.79781.80517.8221.29-4.23
HINDALCO354.50354.50346.50348.40-0.50-0.1495.11331.84636.00308.95-11.18-4.93
SBILIFE1,143.101,146.901,130.051,137.45-2.40-0.217.2983.021,293.251,003.508.060.33
ABBOTINDIA19,557.5019,860.0019,255.0019,511.45-46.05-0.240.1120.7523,934.4515,514.0012.138.97
ASHOKLEY142.95143.80140.55141.75-0.35-0.2555.8379.25153.5093.2011.617.51
CUB151.00151.70147.60150.30-0.40-0.2732.9549.38183.95109.00-7.7612.50
IDFCFIRSTB33.9034.2033.4533.80-0.10-0.29132.4444.7554.6028.95-37.412.74
HONAUT35,630.0035,820.8035,394.0035,511.10-109.75-0.310.027.5047,275.9530,185.35-16.816.16
APOLLOTYRE207.15209.20204.50206.45-0.70-0.3412.0024.85250.00165.25-12.438.89
BOSCHLTD16,240.0016,432.0015,881.4016,100.00-57.35-0.350.2438.1919,250.0012,932.455.6516.16
GODREJPROP1,330.001,339.001,304.201,317.00-4.95-0.373.9151.472,598.001,129.55-13.025.95
NAVINFLUOR3,690.003,767.003,667.053,695.00-15.30-0.410.7026.074,329.003,202.50-3.354.38
MGL795.10804.25790.25796.80-3.25-0.411.5312.191,212.00665.80-32.837.54
MUTHOOTFIN1,002.201,008.20987.00998.00-4.15-0.419.8197.601,721.95960.40-35.97-4.02
OFSS3,208.653,214.003,150.003,187.25-13.50-0.420.4213.445,145.002,950.00-20.533.62
BALKRISIND2,300.102,322.552,270.002,285.00-9.90-0.431.3932.042,723.801,690.55-0.927.69
HDFCBANK1,362.001,372.651,349.251,352.00-5.85-0.4351.86705.191,725.001,271.60-9.981.91
BAJAJFINSV11,863.1511,956.8011,632.7011,718.85-51.35-0.442.41284.2619,325.0010,727.20-9.222.92
AMBUJACEM372.80372.80368.50369.50-1.70-0.4627.72102.49442.50274.000.151.87
SRF2,231.502,246.002,186.002,214.00-10.30-0.463.9587.622,773.351,510.81-70.88-2.18
ASTRAL1,782.001,782.001,750.001,765.00-8.20-0.461.7530.902,524.951,581.55-13.737.89
INDHOTEL246.60247.50241.35244.40-1.15-0.4719.7848.39268.95129.1762.1813.07
ICICIBANK750.00759.50748.80749.55-3.65-0.4870.45530.25867.00639.1012.728.95
HDFCLIFE540.80543.45532.60536.70-2.80-0.5217.7195.02775.65497.05-22.60-7.78
GRASIM1,403.001,408.001,380.601,391.50-7.65-0.553.7952.891,929.801,276.60-11.747.66
BALRAMCHIN361.00364.50354.70359.30-2.00-0.5511.4841.27525.90297.602.60-6.78
GUJGASLTD455.70457.95449.00452.00-2.55-0.565.7526.04786.00403.55-33.530.97
GMRINFRA35.0035.1034.1034.65-0.20-0.5752.5318.1749.1527.359.83-2.94
GNFC617.00620.00606.00612.55-3.55-0.585.6934.88912.00314.1070.032.36
SHREECEM19,800.0019,945.9519,375.0019,620.00-116.05-0.590.2242.8831,469.9517,865.20-30.102.53
FEDERALBNK98.2099.0596.1597.40-0.60-0.61134.64131.39107.6577.509.139.81
RECLTD122.00122.90120.60121.40-0.75-0.6132.1339.03168.85109.65-18.336.17
AMARAJABAT469.10472.70462.65464.90-3.05-0.653.5216.45781.60438.05-37.00-3.39
COALINDIA194.00195.45190.30192.20-1.25-0.6567.95131.20209.00132.7529.780.60
BANDHANBNK279.95281.05273.20275.50-1.95-0.7037.69103.92349.55229.55-13.08-10.29
NAM-INDIA289.80289.95282.30286.20-2.10-0.732.176.22476.45259.00-24.713.04
EICHERMOT2,977.903,006.852,900.852,945.00-22.40-0.759.02266.243,053.052,159.558.809.04
BAJFINANCE5,925.005,926.955,794.705,835.00-43.90-0.756.93406.128,050.005,220.00-5.198.90
COROMANDEL978.70988.70965.80970.00-7.50-0.772.4323.701,013.85709.3510.525.55
PFC109.00109.15107.30108.05-0.85-0.7812.5813.60153.7597.10-13.043.10
INFY1,451.001,452.951,414.001,433.00-11.45-0.7961.58883.281,953.901,367.15-7.250.60
SYNGENE595.00602.00578.65587.70-4.70-0.796.1636.40700.00510.050.669.40
JSWSTEEL589.00591.45574.25583.80-4.80-0.8246.61271.26790.00520.05-16.773.51
LALPATHLAB2,006.652,024.901,978.001,989.90-16.75-0.832.6653.294,245.501,805.55-42.24-3.23
IEX163.20164.90160.80162.15-1.40-0.8628.2145.95318.67128.37-60.36-8.57
TCS3,056.003,057.002,967.003,003.00-27.75-0.9247.651,432.134,043.002,967.00-5.79-6.73
IRCTC594.95597.85581.00587.25-5.55-0.9418.31107.371,279.26449.11-74.18-6.29
EXIDEIND150.00151.05147.40148.90-1.45-0.9614.2621.31204.90130.25-18.995.57
ACC2,178.002,191.152,148.002,152.05-21.50-0.992.4653.112,589.001,900.003.231.45
IDFC53.2553.4052.0052.55-0.55-1.0416.328.6070.2041.65-5.4012.89
OBEROIRLTY846.90847.75825.65831.50-8.80-1.053.7331.131,051.90643.4518.707.55
WIPRO410.60410.60400.50402.25-4.45-1.0965.81266.06739.85400.50-23.36-9.83
BERGEPAINT588.50588.50576.30580.00-6.65-1.136.1035.50872.95543.60-30.761.38
BPCL311.00312.70304.15306.90-3.60-1.1659.18182.24503.00293.35-31.84-3.48
UPL680.30685.00666.60671.55-7.95-1.1714.6198.38852.40607.50-19.28-7.55
ULTRACEMCO5,800.005,851.955,682.255,729.00-69.95-1.212.86164.428,269.005,157.05-19.646.96
AARTIIND738.10744.00716.55725.50-8.90-1.214.0129.301,168.00668.85-15.363.38
ITC294.30296.35289.15290.40-3.65-1.24134.14392.99296.95201.3543.879.73
DIVISLAB3,784.003,827.953,715.053,731.55-47.25-1.253.77142.195,425.103,365.55-18.997.41
SBIN486.60488.90476.80480.30-6.20-1.2793.86452.41549.00401.2511.937.73
SBICARD856.00859.20835.00843.00-10.95-1.285.8549.521,165.00655.70-14.7413.91
NAUKRI3,885.003,908.003,811.103,832.05-50.00-1.291.6563.737,465.403,313.00-25.696.03
AUROPHARMA559.45563.75546.00552.25-7.20-1.2914.4980.55978.85503.45-42.296.86
CHOLAFIN632.00632.00612.10618.70-8.15-1.3015.8598.11768.00469.2519.451.59
INDIACEM175.25175.25169.40171.75-2.30-1.3212.5521.65259.95145.45-10.348.74
TECHM998.00998.60968.80976.90-13.15-1.3322.12217.351,838.00943.70-6.98-7.13
DELTACORP180.00181.90175.50177.70-2.40-1.3340.4272.08339.70162.10-5.58-1.22
SAIL70.8071.1069.5570.10-0.95-1.34215.99151.71145.9063.60-44.08-1.96
MPHASIS2,163.952,172.252,090.002,118.00-29.05-1.355.29112.473,659.752,090.00-3.33-10.45
ABCAPITAL92.9093.2590.2591.30-1.30-1.4014.4913.27139.2085.60-26.13-4.00
PNB30.7030.9530.1030.35-0.45-1.46160.3548.8148.2028.05-25.790.83
SUNTV424.80426.45415.00418.50-6.30-1.485.4322.80612.00402.55-19.71-0.23
ATUL8,429.958,465.008,203.058,270.00-124.55-1.480.2117.6610,969.007,750.00-11.053.45
HEROMOTOCO2,838.002,866.002,772.052,801.05-42.30-1.496.21174.212,954.452,146.85-3.557.78
HCLTECH926.15927.55892.30903.20-14.55-1.5949.16446.051,377.75892.30-6.69-8.93
AXISBANK678.60680.45665.60668.90-11.00-1.6280.26539.38866.90618.25-13.213.07
FSL104.20104.65100.80101.95-1.70-1.6413.8714.20242.8593.00-48.01-0.49
LTTS3,135.003,135.003,024.153,051.20-51.25-1.653.86118.785,955.502,801.007.84-6.08
TATACOMM980.00999.60960.20966.80-16.60-1.693.8637.851,591.95856.25-28.904.94
PIIND2,932.502,955.002,857.702,880.00-49.90-1.702.5373.103,534.902,333.55-2.6311.06
IDEA8.808.858.558.60-0.15-1.71649.5056.4416.804.55-2.82-1.15
L&TFH72.4072.4570.1070.95-1.25-1.7339.1327.9095.9558.50-24.403.05
COFORGE3,519.003,538.953,349.003,442.00-63.30-1.814.98171.206,135.003,218.10-20.333.94
HINDCOPPER91.1591.7588.5089.40-1.70-1.8732.4629.22159.4081.20-38.13-7.74
VEDL235.95235.95226.50227.60-4.35-1.88151.27346.98440.75206.00-16.06-21.44
RAMCOCEM659.00665.75642.15646.35-12.70-1.932.3515.431,132.70575.65-41.808.36
TRENT1,206.001,216.901,170.101,182.00-23.55-1.954.5453.871,346.85838.0027.548.77
ICICIPRULI524.80527.95507.05513.95-10.90-2.0814.9076.79724.30430.00-17.93-5.22
TVSMOTOR856.95862.55832.55838.75-18.20-2.129.2377.83886.30495.0037.5011.77
JKCEMENT2,230.902,242.052,146.102,175.25-49.20-2.210.5411.843,838.002,003.70-32.463.37
CANFINHOME481.25484.90468.50470.05-10.80-2.253.5717.05722.00406.65-14.867.05
DEEPAKNTR1,818.951,829.751,761.551,775.00-40.95-2.265.3996.863,020.001,681.15-8.87-2.90
RBLBANK84.0084.4581.5082.20-2.00-2.38118.2697.48221.8574.15-62.53-6.43
DALBHARAT1,477.151,489.801,431.151,439.95-37.20-2.522.2632.932,548.401,212.50-34.4414.19
BANKBARODA108.00108.00103.70105.50-2.95-2.72335.38355.10122.7072.5024.565.55
NBCC31.3031.5030.0530.30-0.85-2.7320.026.1255.5026.55-44.350.33
NATIONALUM72.7573.2070.1570.70-2.00-2.75164.89117.78132.7066.95-17.12-17.60
MANAPPURAM91.1091.3587.1588.50-2.50-2.7549.5244.27224.5081.50-52.180.00
DIXON3,850.003,850.003,685.603,713.00-107.80-2.822.0074.936,243.603,180.55-19.046.40
AUBANK568.65571.15550.35555.00-16.15-2.8325.73142.97732.98462.50-53.03-5.60
RAIN149.80150.30143.40145.00-4.35-2.9116.5224.14272.75128.60-38.31-9.88
IBULHSGFIN96.0096.2092.6092.90-2.85-2.98105.7799.11297.8089.00-66.73-11.65
LTI4,080.004,088.953,833.153,895.00-120.45-3.007.63297.217,588.803,733.30-3.06-4.70
INTELLECT678.00679.45650.50656.05-20.70-3.062.4516.24986.65562.65-7.945.56
POLYCAB2,219.302,234.002,133.452,142.55-69.65-3.152.4853.792,820.001,762.0011.95-4.02
M&MFIN201.00202.95194.65196.15-6.55-3.2353.59106.30206.80128.0020.1513.48
NMDC105.50105.80101.05101.75-3.80-3.60151.67155.87186.50101.05-40.77-10.75
PERSISTENT3,380.003,380.003,118.053,198.00-120.60-3.633.94125.774,987.502,725.0516.07-3.82
JUBLFOOD580.70588.45554.30560.00-21.70-3.7331.11175.71918.00451.20-81.888.13
MINDTREE2,960.002,960.002,760.102,788.00-112.60-3.8830.12848.835,060.002,457.5511.71-3.26
CANBK217.60217.70206.35209.60-8.60-3.94132.14279.00272.80142.1036.686.23
BSOFT336.65341.85315.80318.70-24.00-7.0067.41219.38585.85315.80-17.20-5.70

Similar Posts