Gets NSE live market data of nifty 50 and F&O stocks. The regular trading session starts from 09.15 hrs to 15.30 hrs (IST). Function reutrns dataframe of live market data along with a message of number of advances, declines and time.
# Live Nifty 50 data
library(nser)
nselive()
#>
#> Advances 44
#>
#> Declines 6
#>
#> Time Aug 03, 2021 16:00:00
#> SYMBOL OPEN HIGH LOW LTP Change % Change
#> 1 TITAN 1,780.00 1,854.95 1,777.15 1,842.15 70.60 3.99
#> 2 HDFC 2,515.00 2,560.00 2,476.00 2,555.00 92.95 3.78
#> 3 INDUSINDBK 987.00 1,025.00 986.65 1,022.45 34.45 3.49
#> 4 NESTLEIND 17,670.20 18,380.00 17,654.00 18,298.05 583.40 3.29
#> 5 ULTRACEMCO 7,649.00 7,867.25 7,608.40 7,849.35 207.30 2.71
#> 6 SBIN 434.95 447.90 433.60 446.00 11.10 2.55
#> 7 HINDUNILVR 2,330.00 2,393.00 2,326.10 2,388.50 55.70 2.39
#> 8 AXISBANK 724.00 740.85 719.30 738.00 16.85 2.34
#> 9 BHARTIARTL 568.00 582.00 562.10 578.35 13.20 2.34
#> 10 TATAMOTORS 298.50 304.50 297.70 303.65 6.80 2.29
#> 11 SUNPHARMA 773.95 804.35 765.25 792.00 17.00 2.19
#> 12 ADANIPORTS 698.00 714.95 695.25 707.00 15.00 2.17
#> 13 SBILIFE 1,105.25 1,134.90 1,094.80 1,128.25 21.05 1.90
#> 14 POWERGRID 172.55 175.20 171.10 174.20 3.20 1.87
#> 15 ASIANPAINT 3,020.00 3,065.00 2,994.20 3,029.60 55.55 1.87
#> 16 BAJFINANCE 6,215.00 6,342.00 6,206.00 6,315.20 114.70 1.85
#> 17 TCS 3,229.00 3,290.00 3,218.95 3,278.50 59.10 1.84
#> 18 EICHERMOT 2,609.80 2,654.90 2,587.10 2,649.95 47.35 1.82
#> 19 DIVISLAB 4,930.60 5,019.90 4,900.00 5,012.85 83.90 1.70
#> 20 BRITANNIA 3,550.00 3,579.00 3,531.00 3,563.20 58.55 1.67
#> 21 MARUTI 7,124.95 7,221.00 7,086.10 7,193.00 116.05 1.64
#> 22 M&M 763.40 772.70 755.50 770.00 12.30 1.62
#> 23 INFY 1,647.00 1,658.65 1,635.60 1,657.00 25.45 1.56
#> 24 HEROMOTOCO 2,784.30 2,822.00 2,784.30 2,822.00 39.80 1.43
#> 25 KOTAKBANK 1,665.00 1,689.25 1,665.00 1,688.00 22.90 1.38
#> 26 ICICIBANK 683.00 691.90 676.65 690.05 8.65 1.27
#> 27 TECHM 1,211.00 1,230.00 1,210.00 1,225.95 15.25 1.26
#> 28 ITC 207.50 210.90 206.45 209.75 2.45 1.18
#> 29 BPCL 460.70 464.95 456.50 463.15 5.35 1.17
#> 30 LT 1,625.00 1,638.70 1,610.30 1,631.00 17.05 1.06
#> 31 BAJAJFINSV 14,250.00 14,318.35 14,160.00 14,269.95 144.80 1.03
#> 32 WIPRO 604.00 604.00 594.15 598.25 6.00 1.01
#> 33 TATACONSUM 760.00 770.75 759.55 766.80 7.25 0.95
#> 34 RELIANCE 2,090.00 2,091.00 2,064.20 2,090.00 17.50 0.84
#> 35 HDFCBANK 1,410.00 1,439.90 1,410.00 1,434.10 11.45 0.80
#> 36 CIPLA 925.00 929.55 918.50 928.00 6.95 0.75
#> 37 IOC 106.00 106.50 105.30 106.10 0.60 0.57
#> 38 HDFCLIFE 672.00 675.00 666.60 674.05 3.70 0.55
#> 39 HINDALCO 447.75 450.85 440.20 448.00 2.20 0.49
#> 40 ONGC 116.15 118.20 115.15 117.60 0.50 0.43
#> 41 DRREDDY 4,728.40 4,729.45 4,691.70 4,720.50 18.95 0.40
#> 42 HCLTECH 1,030.00 1,042.95 1,024.00 1,039.00 3.60 0.35
#> 43 COALINDIA 143.90 144.75 143.00 144.20 0.30 0.21
#> 44 GRASIM 1,575.00 1,599.90 1,544.50 1,592.00 0.35 0.02
#> 45 NTPC 118.50 118.50 116.50 117.55 -0.20 -0.17
#> 46 TATASTEEL 1,414.00 1,420.85 1,390.35 1,407.25 -2.80 -0.20
#> 47 UPL 795.00 795.00 780.60 789.40 -1.65 -0.21
#> 48 BAJAJ-AUTO 3,830.00 3,838.00 3,805.65 3,830.00 -11.55 -0.30
#> 49 SHREECEM 29,301.00 29,410.00 28,909.10 29,198.00 -96.25 -0.33
#> 50 JSWSTEEL 746.00 746.00 728.40 740.85 -5.85 -0.78
#> Volume (lacs) Turnover (crs) 52 week High 52 week Low Previous CLOSE CLOSE
#> 1 59.56 1,091.68 1,854.95 1,043.00 1,771.55 -
#> 2 59.63 1,504.45 2,896.00 1,623.00 2,462.05 -
#> 3 44.51 449.40 1,119.50 483.25 988.00 -
#> 4 0.63 114.09 18,844.00 15,100.00 17,714.65 -
#> 5 3.85 298.78 7,867.25 3,753.90 7,642.05 -
#> 6 409.23 1,807.85 447.90 175.50 434.90 -
#> 7 17.33 410.65 2,533.95 2,000.05 2,332.80 -
#> 8 92.66 676.88 799.00 400.15 721.15 -
#> 9 212.81 1,226.77 623.00 394.00 565.15 -
#> 10 310.64 938.26 360.75 102.90 296.85 -
#> 11 146.78 1,165.22 804.35 452.25 775.00 -
#> 12 184.30 1,299.22 901.00 308.65 692.00 -
#> 13 10.34 115.60 1,148.00 755.25 1,107.20 -
#> 14 157.20 272.47 188.63 115.95 171.00 -
#> 15 24.33 737.64 3,179.50 1,697.50 2,974.05 -
#> 16 10.92 685.59 6,430.00 3,006.90 6,200.50 -
#> 17 38.05 1,242.53 3,399.65 2,216.45 3,219.40 -
#> 18 6.78 178.05 3,037.00 2,006.67 2,602.60 -
#> 19 5.31 264.01 5,019.90 2,602.05 4,928.95 -
#> 20 13.26 472.58 4,005.00 3,317.30 3,504.65 -
#> 21 4.71 336.11 8,329.00 6,125.05 7,076.95 -
#> 22 32.35 246.89 952.05 567.50 757.70 -
#> 23 55.14 907.47 1,658.65 912.10 1,631.55 -
#> 24 5.30 148.89 3,629.05 2,620.75 2,782.20 -
#> 25 32.30 541.15 2,049.00 1,230.60 1,665.10 -
#> 26 101.63 694.77 692.50 333.75 681.40 -
#> 27 26.04 318.57 1,237.30 642.55 1,210.70 -
#> 28 184.69 386.66 239.20 163.35 207.30 -
#> 29 39.28 180.69 493.90 325.00 457.80 -
#> 30 17.77 288.89 1,647.15 843.00 1,613.95 -
#> 31 2.02 288.36 14,925.00 5,400.00 14,125.15 -
#> 32 51.66 308.77 604.00 268.00 592.25 -
#> 33 29.46 225.77 788.15 427.70 759.55 -
#> 34 54.54 1,133.73 2,369.35 1,830.00 2,072.50 -
#> 35 60.17 859.35 1,641.00 993.00 1,422.65 -
#> 36 20.15 186.20 997.00 701.00 921.05 -
#> 37 101.06 107.22 117.85 71.65 105.50 -
#> 38 29.37 197.08 746.00 555.95 670.35 -
#> 39 88.79 396.22 474.00 154.40 445.80 -
#> 40 151.63 176.90 128.50 64.10 117.10 -
#> 41 5.98 281.93 5,614.60 4,135.00 4,701.55 -
#> 42 33.59 347.67 1,067.00 677.05 1,035.40 -
#> 43 56.49 81.22 165.00 109.55 143.90 -
#> 44 16.44 257.93 1,614.20 610.70 1,591.65 -
#> 45 211.23 248.15 122.00 78.10 117.75 -
#> 46 86.41 1,214.28 1,481.80 342.75 1,410.05 -
#> 47 32.66 257.01 864.70 399.00 791.05 -
#> 48 4.09 156.16 4,361.40 2,822.45 3,841.55 -
#> 49 0.47 135.80 32,048.00 18,183.55 29,294.25 -
#> 50 69.39 511.53 773.00 218.65 746.70 -
#> 52 week % Change 30 day % Change
#> 1 70.99 5.27
#> 2 46.86 2.41
#> 3 103.25 0.19
#> 4 10.73 3.72
#> 5 94.02 16.81
#> 6 131.99 3.09
#> 7 8.35 -4.42
#> 8 76.83 -2.94
#> 9 5.66 10.38
#> 10 168.60 -12.27
#> 11 52.48 16.44
#> 12 127.08 -0.43
#> 13 28.93 11.72
#> 14 -2.44 -24.36
#> 15 77.64 0.49
#> 16 98.94 3.99
#> 17 45.44 -1.28
#> 18 -87.25 -1.89
#> 19 89.75 9.93
#> 20 -5.64 1.13
#> 21 16.67 -5.35
#> 22 28.95 -2.75
#> 23 73.16 4.94
#> 24 7.25 -3.95
#> 25 29.00 -2.49
#> 26 101.03 6.51
#> 27 82.00 14.08
#> 28 8.90 3.00
#> 29 10.85 0.75
#> 30 78.08 8.16
#> 31 133.81 19.68
#> 32 112.48 11.54
#> 33 76.64 0.07
#> 34 4.03 -2.80
#> 35 43.12 -4.10
#> 36 30.63 -4.79
#> 37 23.09 -2.48
#> 38 11.78 -0.57
#> 39 177.66 15.00
#> 40 54.94 -2.77
#> 41 4.26 -14.76
#> 42 47.18 6.05
#> 43 12.31 -3.80
#> 44 151.30 6.87
#> 45 37.32 -0.89
#> 46 276.77 21.64
#> 47 74.59 -2.25
#> 48 31.28 -8.84
#> 49 34.26 8.19
#> 50 235.91 10.12
# Live F&O data
library(nser)
nselive("fo")
#>
#> Advances 111
#>
#> Declines 51
#>
#> Time Aug 03, 2021 16:00:00
#> SYMBOL OPEN HIGH LOW LTP Change % Change
#> 1 CUMMINSIND 866.00 914.00 864.95 911.95 51.50 5.99
#> 2 LALPATHLAB 3,720.00 3,943.75 3,690.10 3,900.00 181.40 4.88
#> 3 ASHOKLEY 134.80 143.30 134.80 141.00 6.20 4.60
#> 4 HAVELLS 1,198.00 1,246.40 1,191.35 1,233.00 47.90 4.04
#> 5 TITAN 1,780.00 1,854.95 1,777.15 1,842.15 70.60 3.99
#> 6 HDFC 2,515.00 2,560.00 2,476.00 2,555.00 92.95 3.78
#> 7 INDUSINDBK 987.00 1,025.00 986.65 1,022.45 34.45 3.49
#> 8 STAR 767.30 808.95 762.50 787.90 25.35 3.32
#> 9 NESTLEIND 17,670.20 18,380.00 17,654.00 18,298.05 583.40 3.29
#> 10 BHARATFORG 789.20 820.00 787.50 808.65 23.35 2.97
#> 11 FEDERALBNK 86.05 89.40 86.05 89.05 2.50 2.89
#> 12 AARTIIND 954.00 987.00 950.80 975.40 27.25 2.87
#> 13 ICICIPRULI 638.00 652.40 632.25 651.20 17.35 2.74
#> 14 SIEMENS 1,992.00 2,039.55 1,981.00 2,032.20 54.25 2.74
#> 15 ULTRACEMCO 7,649.00 7,867.25 7,608.40 7,849.35 207.30 2.71
#> 16 ASTRAL 2,213.40 2,276.70 2,191.40 2,238.00 58.30 2.67
#> 17 GODREJCP 992.00 1,020.70 987.70 1,018.00 25.65 2.58
#> 18 SBIN 434.95 447.90 433.60 446.00 11.10 2.55
#> 19 BANKBARODA 80.90 83.00 80.55 82.75 2.00 2.48
#> 20 MFSL 1,107.00 1,131.00 1,087.00 1,130.00 26.75 2.42
#> 21 HINDUNILVR 2,330.00 2,393.00 2,326.10 2,388.50 55.70 2.39
#> 22 DABUR 602.70 619.80 597.90 613.25 14.20 2.37
#> 23 AXISBANK 724.00 740.85 719.30 738.00 16.85 2.34
#> 24 BHARTIARTL 568.00 582.00 562.10 578.35 13.20 2.34
#> 25 TATAMOTORS 298.50 304.50 297.70 303.65 6.80 2.29
#> 26 MPHASIS 2,636.45 2,735.00 2,636.45 2,685.15 58.35 2.22
#> 27 SUNPHARMA 773.95 804.35 765.25 792.00 17.00 2.19
#> 28 ADANIPORTS 698.00 714.95 695.25 707.00 15.00 2.17
#> 29 METROPOLIS 2,900.00 2,979.65 2,845.00 2,946.05 60.30 2.09
#> 30 SBILIFE 1,105.25 1,134.90 1,094.80 1,128.25 21.05 1.90
#> 31 POWERGRID 172.55 175.20 171.10 174.20 3.20 1.87
#> 32 ASIANPAINT 3,020.00 3,065.00 2,994.20 3,029.60 55.55 1.87
#> 33 BAJFINANCE 6,215.00 6,342.00 6,206.00 6,315.20 114.70 1.85
#> 34 TCS 3,229.00 3,290.00 3,218.95 3,278.50 59.10 1.84
#> 35 EICHERMOT 2,609.80 2,654.90 2,587.10 2,649.95 47.35 1.82
#> 36 DIVISLAB 4,930.60 5,019.90 4,900.00 5,012.85 83.90 1.70
#> 37 BRITANNIA 3,550.00 3,579.00 3,531.00 3,563.20 58.55 1.67
#> 38 MARUTI 7,124.95 7,221.00 7,086.10 7,193.00 116.05 1.64
#> 39 M&M 763.40 772.70 755.50 770.00 12.30 1.62
#> 40 LUPIN 1,132.00 1,149.50 1,126.15 1,142.00 17.75 1.58
#> 41 INFY 1,647.00 1,658.65 1,635.60 1,657.00 25.45 1.56
#> 42 MARICO 540.00 545.30 536.00 543.75 8.25 1.54
#> 43 DEEPAKNTR 2,080.00 2,156.00 2,065.60 2,092.00 30.70 1.49
#> 44 HEROMOTOCO 2,784.30 2,822.00 2,784.30 2,822.00 39.80 1.43
#> 45 KOTAKBANK 1,665.00 1,689.25 1,665.00 1,688.00 22.90 1.38
#> 46 PAGEIND 32,466.45 33,150.90 32,465.45 32,910.00 444.55 1.37
#> 47 JUBLFOOD 3,770.70 3,829.85 3,726.60 3,782.00 48.05 1.29
#> 48 GUJGASLTD 757.70 766.00 745.45 764.35 9.75 1.29
#> 49 ICICIBANK 683.00 691.90 676.65 690.05 8.65 1.27
#> 50 TECHM 1,211.00 1,230.00 1,210.00 1,225.95 15.25 1.26
#> 51 ITC 207.50 210.90 206.45 209.75 2.45 1.18
#> 52 BPCL 460.70 464.95 456.50 463.15 5.35 1.17
#> 53 ZEEL 203.00 205.45 201.00 204.80 2.35 1.16
#> 54 CONCOR 693.00 703.80 691.05 699.20 7.90 1.14
#> 55 LT 1,625.00 1,638.70 1,610.30 1,631.00 17.05 1.06
#> 56 APOLLOHOSP 4,090.60 4,225.00 4,064.05 4,090.35 42.20 1.04
#> 57 BAJAJFINSV 14,250.00 14,318.35 14,160.00 14,269.95 144.80 1.03
#> 58 WIPRO 604.00 604.00 594.15 598.25 6.00 1.01
#> 59 BALKRISIND 2,490.00 2,554.95 2,481.75 2,524.05 24.65 0.99
#> 60 HDFCAMC 2,871.00 2,911.50 2,855.30 2,900.00 28.45 0.99
#> 61 ESCORTS 1,200.25 1,224.75 1,197.00 1,212.00 11.75 0.98
#> 62 TATACONSUM 760.00 770.75 759.55 766.80 7.25 0.95
#> 63 RAMCOCEM 1,098.00 1,114.95 1,091.75 1,105.00 10.45 0.95
#> 64 TORNTPHARM 3,079.50 3,124.95 3,068.15 3,105.00 28.65 0.93
#> 65 SRF 8,950.00 9,090.00 8,752.15 9,087.00 82.05 0.91
#> 66 INDIGO 1,669.50 1,692.00 1,639.00 1,678.00 14.85 0.89
#> 67 NAUKRI 5,310.00 5,400.00 5,262.00 5,349.00 47.30 0.89
#> 68 UBL 1,440.75 1,538.00 1,440.75 1,453.30 12.60 0.87
#> 69 RELIANCE 2,090.00 2,091.00 2,064.20 2,090.00 17.50 0.84
#> 70 AMBUJACEM 420.85 423.05 414.60 421.60 3.50 0.84
#> 71 ALKEM 3,475.25 3,548.00 3,471.60 3,511.20 28.80 0.83
#> 72 HDFCBANK 1,410.00 1,439.90 1,410.00 1,434.10 11.45 0.80
#> 73 CIPLA 925.00 929.55 918.50 928.00 6.95 0.75
#> 74 CANBK 156.00 157.70 154.80 156.75 1.15 0.74
#> 75 APLLTD 784.75 789.80 781.00 786.75 5.75 0.74
#> 76 HINDPETRO 275.30 276.20 271.80 274.80 2.00 0.73
#> 77 MOTHERSUMI 235.00 237.30 234.10 236.20 1.70 0.72
#> 78 DLF 353.95 356.90 350.55 354.30 2.45 0.70
#> 79 NAM-INDIA 402.30 406.00 398.00 403.00 2.60 0.65
#> 80 AMARAJABAT 722.00 725.50 719.30 724.75 4.30 0.60
#> 81 IOC 106.00 106.50 105.30 106.10 0.60 0.57
#> 82 PETRONET 220.50 223.20 219.75 221.00 1.25 0.57
#> 83 NMDC 180.15 182.80 178.00 181.15 1.00 0.56
#> 84 HDFCLIFE 672.00 675.00 666.60 674.05 3.70 0.55
#> 85 BERGEPAINT 842.20 857.45 841.15 845.40 4.35 0.52
#> 86 HINDALCO 447.75 450.85 440.20 448.00 2.20 0.49
#> 87 MRF 80,800.00 81,220.00 80,512.50 80,802.10 381.25 0.47
#> 88 CUB 151.40 153.35 149.75 152.00 0.70 0.46
#> 89 ONGC 116.15 118.20 115.15 117.60 0.50 0.43
#> 90 BANDHANBNK 302.00 302.80 296.10 300.85 1.30 0.43
#> 91 MCDOWELL-N 652.00 667.00 650.25 653.90 2.65 0.41
#> 92 PEL 2,507.55 2,535.00 2,467.20 2,500.10 10.25 0.41
#> 93 DRREDDY 4,728.40 4,729.45 4,691.70 4,720.50 18.95 0.40
#> 94 HCLTECH 1,030.00 1,042.95 1,024.00 1,039.00 3.60 0.35
#> 95 PFIZER 5,950.00 6,014.00 5,915.00 5,931.00 20.30 0.34
#> 96 ADANIENT 1,467.00 1,467.00 1,422.20 1,443.00 4.80 0.33
#> 97 INDHOTEL 147.20 148.90 146.15 147.90 0.45 0.31
#> 98 BATAINDIA 1,700.00 1,737.00 1,681.60 1,686.70 5.00 0.30
#> 99 GAIL 143.95 144.15 141.85 143.25 0.40 0.28
#> 100 NAVINFLUOR 3,704.95 3,766.00 3,686.00 3,695.05 9.30 0.25
#> 101 ACC 2,420.00 2,440.80 2,392.00 2,429.55 5.55 0.23
#> 102 COALINDIA 143.90 144.75 143.00 144.20 0.30 0.21
#> 103 MGL 1,186.00 1,198.00 1,181.80 1,188.00 2.20 0.19
#> 104 APOLLOTYRE 229.00 230.35 225.10 228.95 0.35 0.15
#> 105 LTI 4,707.00 4,725.00 4,661.00 4,709.00 6.55 0.14
#> 106 MUTHOOTFIN 1,595.80 1,603.35 1,573.95 1,586.45 1.80 0.11
#> 107 TVSMOTOR 574.00 574.00 566.30 572.70 0.50 0.09
#> 108 GODREJPROP 1,660.00 1,697.85 1,605.95 1,659.00 1.30 0.08
#> 109 PIDILITIND 2,266.00 2,303.05 2,257.00 2,264.00 1.45 0.06
#> 110 ICICIGI 1,460.00 1,462.90 1,444.25 1,455.90 0.65 0.04
#> 111 GRASIM 1,575.00 1,599.90 1,544.50 1,592.00 0.35 0.02
#> 112 CADILAHC 592.00 596.80 589.00 591.75 -0.10 -0.02
#> 113 IRCTC 2,481.25 2,497.50 2,445.00 2,468.05 -0.85 -0.03
#> 114 VEDL 313.75 317.70 307.80 313.10 -0.15 -0.05
#> 115 COLPAL 1,682.00 1,701.15 1,668.10 1,676.90 -0.95 -0.06
#> 116 INDUSTOWER 223.45 224.30 220.05 222.95 -0.15 -0.07
#> 117 LTTS 3,675.00 3,675.00 3,615.00 3,645.00 -2.75 -0.08
#> 118 NTPC 118.50 118.50 116.50 117.55 -0.20 -0.17
#> 119 TATASTEEL 1,414.00 1,420.85 1,390.35 1,407.25 -2.80 -0.20
#> 120 UPL 795.00 795.00 780.60 789.40 -1.65 -0.21
#> 121 BIOCON 388.80 392.45 388.00 389.00 -1.00 -0.26
#> 122 PIIND 3,312.00 3,379.00 3,201.00 3,307.00 -9.50 -0.29
#> 123 SUNTV 574.65 577.85 565.65 571.30 -1.65 -0.29
#> 124 BAJAJ-AUTO 3,830.00 3,838.00 3,805.65 3,830.00 -11.55 -0.30
#> 125 AUROPHARMA 920.00 927.50 914.30 915.45 -2.85 -0.31
#> 126 MINDTREE 2,909.00 2,917.75 2,877.00 2,885.00 -9.20 -0.32
#> 127 TATACHEM 776.15 781.25 769.65 772.15 -2.50 -0.32
#> 128 BOSCHLTD 15,300.10 15,380.50 15,184.00 15,249.90 -50.20 -0.33
#> 129 SHREECEM 29,301.00 29,410.00 28,909.10 29,198.00 -96.25 -0.33
#> 130 IGL 557.55 566.50 554.50 555.35 -2.15 -0.39
#> 131 NATIONALUM 95.00 95.60 93.50 94.55 -0.45 -0.47
#> 132 TORNTPOWER 469.65 469.65 459.10 463.10 -2.30 -0.49
#> 133 SAIL 139.65 140.95 137.10 138.80 -0.70 -0.50
#> 134 GLENMARK 606.00 608.70 598.25 602.55 -3.10 -0.51
#> 135 LICHSGFIN 410.00 411.10 404.25 405.70 -2.15 -0.53
#> 136 MANAPPURAM 213.90 214.80 211.15 211.65 -1.15 -0.54
#> 137 GRANULES 385.25 385.25 378.00 381.10 -2.20 -0.57
#> 138 IDFCFIRSTB 52.00 52.10 50.80 51.55 -0.30 -0.58
#> 139 TATAPOWER 134.40 135.50 132.20 132.50 -0.95 -0.71
#> 140 BEL 183.80 184.90 181.55 182.50 -1.30 -0.71
#> 141 IBULHSGFIN 287.00 289.60 283.40 284.85 -2.15 -0.75
#> 142 JSWSTEEL 746.00 746.00 728.40 740.85 -5.85 -0.78
#> 143 ABFRL 224.50 227.45 219.70 222.75 -1.75 -0.78
#> 144 JINDALSTEL 425.50 426.60 416.80 420.80 -3.70 -0.87
#> 145 RECLTD 157.30 157.80 154.55 155.05 -1.60 -1.02
#> 146 PNB 41.50 41.50 40.05 40.25 -0.45 -1.11
#> 147 BHEL 60.30 60.60 58.90 59.15 -0.70 -1.17
#> 148 PFC 133.95 134.90 131.40 131.95 -1.65 -1.24
#> 149 L&TFH 90.50 90.60 88.70 88.75 -1.20 -1.33
#> 150 VOLTAS 1,054.00 1,061.75 1,033.00 1,037.90 -15.60 -1.48
#> 151 M&MFIN 151.50 153.15 148.25 149.50 -2.35 -1.55
#> 152 EXIDEIND 176.05 176.75 172.25 173.20 -2.80 -1.59
#> 153 AUBANK 1,221.00 1,240.00 1,193.65 1,202.90 -20.80 -1.70
#> 154 CHOLAFIN 522.90 527.95 512.05 516.85 -9.60 -1.82
#> 155 TRENT 965.90 965.90 934.05 938.95 -17.65 -1.85
#> 156 GMRINFRA 28.85 29.00 28.10 28.45 -0.55 -1.90
#> 157 COROMANDEL 916.00 917.05 881.55 892.00 -21.80 -2.39
#> 158 SRTRANSFIN 1,377.60 1,388.00 1,333.00 1,340.50 -35.35 -2.57
#> 159 COFORGE 5,187.55 5,213.50 4,933.55 4,988.90 -153.20 -2.98
#> 160 PVR 1,399.00 1,400.95 1,362.55 1,365.80 -52.05 -3.67
#> 161 RBLBANK 190.10 193.70 186.10 187.20 -7.35 -3.78
#> 162 IDEA 8.25 8.25 7.15 7.35 -0.90 -10.91
#> Volume (lacs) Turnover (crs) 52 week High 52 week Low 52 week % Change
#> 1 22.76 203.64 934.25 395.00 125.73
#> 2 10.35 399.03 4,050.00 1,736.60 109.08
#> 3 420.06 587.45 143.30 48.65 186.00
#> 4 49.40 606.86 1,246.40 576.70 110.88
#> 5 59.56 1,091.68 1,854.95 1,043.00 70.99
#> 6 59.63 1,504.45 2,896.00 1,623.00 46.86
#> 7 44.51 449.40 1,119.50 483.25 103.25
#> 8 21.57 170.72 999.00 437.00 72.86
#> 9 0.63 114.09 18,844.00 15,100.00 10.73
#> 10 33.14 267.73 832.00 376.00 109.36
#> 11 199.06 175.83 92.50 45.35 69.78
#> 12 17.76 173.15 987.00 483.23 -3.75
#> 13 13.23 85.44 661.00 397.55 48.37
#> 14 8.20 165.83 2,178.00 1,120.80 76.77
#> 15 3.85 298.78 7,867.25 3,753.90 94.02
#> 16 5.84 130.57 2,630.00 930.00 137.35
#> 17 12.27 123.54 1,020.70 641.00 45.63
#> 18 409.23 1,807.85 447.90 175.50 131.99
#> 19 383.56 313.25 99.85 39.50 76.63
#> 20 8.96 99.60 1,148.05 514.90 108.14
#> 21 17.33 410.65 2,533.95 2,000.05 8.35
#> 22 131.94 806.61 619.80 470.90 20.14
#> 23 92.66 676.88 799.00 400.15 76.83
#> 24 212.81 1,226.77 623.00 394.00 5.66
#> 25 310.64 938.26 360.75 102.90 168.60
#> 26 11.58 312.34 2,735.00 1,081.85 134.59
#> 27 146.78 1,165.22 804.35 452.25 52.48
#> 28 184.30 1,299.22 901.00 308.65 127.08
#> 29 2.13 62.32 3,231.80 1,515.20 82.41
#> 30 10.34 115.60 1,148.00 755.25 28.93
#> 31 157.20 272.47 188.63 115.95 -2.44
#> 32 24.33 737.64 3,179.50 1,697.50 77.64
#> 33 10.92 685.59 6,430.00 3,006.90 98.94
#> 34 38.05 1,242.53 3,399.65 2,216.45 45.44
#> 35 6.78 178.05 3,037.00 2,006.67 -87.25
#> 36 5.31 264.01 5,019.90 2,602.05 89.75
#> 37 13.26 472.58 4,005.00 3,317.30 -5.64
#> 38 4.71 336.11 8,329.00 6,125.05 16.67
#> 39 32.35 246.89 952.05 567.50 28.95
#> 40 15.28 174.41 1,267.65 855.35 23.11
#> 41 55.14 907.47 1,658.65 912.10 73.16
#> 42 29.63 160.44 553.20 333.00 49.83
#> 43 33.76 715.75 2,156.00 567.00 223.41
#> 44 5.30 148.89 3,629.05 2,620.75 7.25
#> 45 32.30 541.15 2,049.00 1,230.60 29.00
#> 46 0.19 61.32 33,989.00 17,685.00 67.38
#> 47 6.25 236.01 3,829.85 1,720.10 117.53
#> 48 18.68 141.50 766.00 281.00 149.87
#> 49 101.63 694.77 692.50 333.75 101.03
#> 50 26.04 318.57 1,237.30 642.55 82.00
#> 51 184.69 386.66 239.20 163.35 8.90
#> 52 39.28 180.69 493.90 325.00 10.85
#> 53 57.31 116.24 261.00 134.65 51.76
#> 54 28.42 198.21 748.00 351.00 54.72
#> 55 17.77 288.89 1,647.15 843.00 78.08
#> 56 9.82 405.60 4,225.00 1,567.10 159.81
#> 57 2.02 288.36 14,925.00 5,400.00 133.81
#> 58 51.66 308.77 604.00 268.00 112.48
#> 59 7.17 180.63 2,554.95 1,237.50 92.62
#> 60 1.93 55.61 3,358.90 2,070.05 19.53
#> 61 19.45 235.32 1,468.45 1,077.40 9.97
#> 62 29.46 225.77 788.15 427.70 76.64
#> 63 5.03 55.64 1,132.70 664.05 63.46
#> 64 0.85 26.36 3,144.00 2,311.10 13.82
#> 65 6.71 600.43 9,090.00 3,785.00 137.05
#> 66 5.53 92.33 1,860.00 928.00 75.93
#> 67 2.90 154.48 5,880.00 3,112.15 69.34
#> 68 33.15 496.29 1,538.00 897.00 53.59
#> 69 54.54 1,133.73 2,369.35 1,830.00 4.03
#> 70 29.12 122.17 423.05 197.45 90.64
#> 71 2.82 98.97 3,558.90 2,540.05 25.82
#> 72 60.17 859.35 1,641.00 993.00 43.12
#> 73 20.15 186.20 997.00 701.00 30.63
#> 74 140.02 219.43 174.60 82.25 53.98
#> 75 4.35 34.12 1,145.00 773.80 -20.13
#> 76 31.37 85.93 312.00 162.90 26.26
#> 77 40.95 96.57 272.85 95.25 141.76
#> 78 142.44 504.36 356.90 138.00 155.81
#> 79 10.34 41.51 439.35 249.00 52.88
#> 80 6.51 47.09 1,025.55 693.15 1.85
#> 81 101.06 107.22 117.85 71.65 23.09
#> 82 29.89 66.22 275.35 207.25 -11.56
#> 83 108.32 195.37 213.20 75.60 114.51
#> 84 29.37 197.08 746.00 555.95 11.78
#> 85 7.18 60.96 872.95 518.50 61.00
#> 86 88.79 396.22 474.00 154.40 177.66
#> 87 0.05 41.28 98,599.95 55,300.00 32.52
#> 88 14.27 21.60 200.00 115.60 29.03
#> 89 151.63 176.90 128.50 64.10 54.94
#> 90 57.26 171.64 430.70 251.40 -2.57
#> 91 16.15 106.31 690.00 494.00 13.92
#> 92 10.90 272.27 2,535.00 1,178.55 71.15
#> 93 5.98 281.93 5,614.60 4,135.00 4.26
#> 94 33.59 347.67 1,067.00 677.05 47.18
#> 95 0.56 33.35 6,105.00 4,277.00 34.85
#> 96 44.42 640.55 1,717.20 171.20 737.74
#> 97 30.15 44.57 157.30 76.35 91.46
#> 98 16.08 274.59 1,737.00 1,213.80 34.49
#> 99 89.07 127.31 170.30 81.20 52.23
#> 100 2.11 78.73 4,015.00 1,742.30 109.71
#> 101 5.38 130.12 2,440.80 1,289.00 71.81
#> 102 56.49 81.22 165.00 109.55 12.31
#> 103 3.11 37.01 1,284.40 779.65 22.18
#> 104 47.50 108.11 261.25 107.55 111.79
#> 105 2.05 96.43 4,775.35 2,311.60 89.06
#> 106 4.83 76.60 1,616.05 1,000.00 23.71
#> 107 17.98 102.41 666.00 388.05 44.55
#> 108 44.19 736.09 1,697.85 819.75 79.98
#> 109 7.22 163.97 2,333.95 1,306.95 68.29
#> 110 7.91 114.79 1,626.45 1,200.00 10.38
#> 111 16.44 257.93 1,614.20 610.70 151.30
#> 112 20.99 124.45 673.70 358.00 49.94
#> 113 17.20 424.50 2,513.00 1,290.05 84.22
#> 114 161.67 506.26 319.55 91.20 171.55
#> 115 8.00 134.43 1,823.40 1,322.15 18.82
#> 116 19.92 44.24 282.65 162.20 -
#> 117 1.22 44.29 3,818.00 1,464.10 137.47
#> 118 211.23 248.15 122.00 78.10 37.32
#> 119 86.41 1,214.28 1,481.80 342.75 276.77
#> 120 32.66 257.01 864.70 399.00 74.59
#> 121 10.72 41.79 487.75 363.25 -5.56
#> 122 12.09 397.40 3,379.00 1,769.95 79.69
#> 123 10.21 58.19 586.55 383.40 48.22
#> 124 4.09 156.16 4,361.40 2,822.45 31.28
#> 125 12.49 114.77 1,063.90 738.05 5.61
#> 126 3.02 87.29 2,944.00 1,086.00 156.00
#> 127 9.99 77.43 833.95 273.45 159.07
#> 128 0.36 55.22 16,830.05 11,265.05 19.19
#> 129 0.47 135.80 32,048.00 18,183.55 34.26
#> 130 14.08 78.83 594.85 364.10 41.17
#> 131 270.24 255.22 96.00 29.10 189.14
#> 132 8.66 40.09 508.70 293.00 41.21
#> 133 403.56 560.63 151.30 32.65 304.08
#> 134 17.02 102.55 690.95 441.70 33.96
#> 135 36.61 148.69 542.45 255.40 57.43
#> 136 33.36 70.95 218.00 139.10 32.95
#> 137 18.02 68.76 437.95 274.40 27.37
#> 138 273.79 140.89 69.30 26.00 97.51
#> 139 504.58 674.01 135.50 48.35 171.79
#> 140 58.86 107.63 191.70 86.35 88.53
#> 141 123.00 352.49 313.70 127.75 56.00
#> 142 69.39 511.53 773.00 218.65 235.91
#> 143 37.35 82.97 234.50 117.00 83.79
#> 144 72.31 304.83 501.70 159.60 120.55
#> 145 26.01 40.55 167.80 91.80 54.36
#> 146 1,009.94 409.23 46.35 26.30 22.34
#> 147 300.58 178.48 79.55 26.75 63.40
#> 148 58.28 77.47 140.50 80.55 62.80
#> 149 51.02 45.67 113.40 51.96 49.03
#> 150 13.44 139.83 1,132.00 585.60 74.23
#> 151 68.00 101.88 224.30 112.70 16.75
#> 152 52.96 91.95 219.30 153.00 12.07
#> 153 9.23 112.34 1,354.40 616.70 68.60
#> 154 41.23 213.61 600.95 197.50 157.14
#> 155 5.72 54.16 969.00 544.15 69.64
#> 156 171.04 48.64 33.90 20.60 33.88
#> 157 6.10 54.66 956.00 682.00 14.37
#> 158 21.71 292.50 1,534.95 555.55 99.78
#> 159 4.98 251.22 5,230.00 1,880.50 -
#> 160 9.33 128.38 1,591.90 988.35 25.47
#> 161 259.73 490.42 274.30 156.10 14.88
#> 162 8,395.30 633.01 13.80 7.15 -15.52
#> 30 day % Change
#> 1 3.56
#> 2 16.13
#> 3 12.89
#> 4 20.60
#> 5 5.27
#> 6 2.41
#> 7 0.19
#> 8 -2.10
#> 9 3.72
#> 10 4.90
#> 11 2.06
#> 12 13.26
#> 13 4.82
#> 14 0.21
#> 15 16.81
#> 16 9.49
#> 17 10.05
#> 18 3.09
#> 19 -4.17
#> 20 9.58
#> 21 -4.42
#> 22 4.35
#> 23 -2.94
#> 24 10.38
#> 25 -12.27
#> 26 27.01
#> 27 16.44
#> 28 -0.43
#> 29 -0.29
#> 30 11.72
#> 31 -24.36
#> 32 0.49
#> 33 3.99
#> 34 -1.28
#> 35 -1.89
#> 36 9.93
#> 37 1.13
#> 38 -5.35
#> 39 -2.75
#> 40 -1.37
#> 41 4.94
#> 42 2.49
#> 43 8.60
#> 44 -3.95
#> 45 -2.49
#> 46 8.90
#> 47 20.33
#> 48 14.66
#> 49 6.51
#> 50 14.08
#> 51 3.00
#> 52 0.75
#> 53 -6.42
#> 54 0.72
#> 55 8.16
#> 56 10.01
#> 57 19.68
#> 58 11.54
#> 59 10.10
#> 60 0.77
#> 61 0.83
#> 62 0.07
#> 63 6.95
#> 64 5.65
#> 65 21.27
#> 66 -4.44
#> 67 -2.33
#> 68 0.33
#> 69 -2.80
#> 70 23.89
#> 71 8.11
#> 72 -4.10
#> 73 -4.79
#> 74 0.61
#> 75 -20.77
#> 76 -9.74
#> 77 -2.78
#> 78 20.63
#> 79 7.29
#> 80 -3.33
#> 81 -2.48
#> 82 -1.32
#> 83 3.37
#> 84 -0.57
#> 85 3.53
#> 86 15.00
#> 87 -0.03
#> 88 -7.79
#> 89 -2.77
#> 90 -6.73
#> 91 -1.05
#> 92 3.79
#> 93 -14.76
#> 94 6.05
#> 95 3.97
#> 96 3.49
#> 97 0.78
#> 98 6.80
#> 99 -5.85
#> 100 -3.28
#> 101 22.53
#> 102 -3.80
#> 103 2.86
#> 104 0.07
#> 105 16.37
#> 106 1.79
#> 107 -6.32
#> 108 14.92
#> 109 -0.14
#> 110 -7.07
#> 111 6.87
#> 112 -8.11
#> 113 13.55
#> 114 14.92
#> 115 -0.54
#> 116 -
#> 117 25.69
#> 118 -0.89
#> 119 21.64
#> 120 -2.25
#> 121 -3.57
#> 122 10.02
#> 123 8.62
#> 124 -8.84
#> 125 -8.69
#> 126 12.87
#> 127 -0.17
#> 128 -2.97
#> 129 8.19
#> 130 -2.27
#> 131 16.08
#> 132 -1.24
#> 133 10.51
#> 134 -8.99
#> 135 -13.96
#> 136 19.81
#> 137 13.73
#> 138 -5.33
#> 139 5.24
#> 140 1.84
#> 141 4.57
#> 142 10.12
#> 143 1.69
#> 144 6.76
#> 145 6.31
#> 146 -4.85
#> 147 -10.31
#> 148 7.15
#> 149 -4.93
#> 150 2.30
#> 151 -6.77
#> 152 -6.58
#> 153 16.75
#> 154 -0.41
#> 155 4.10
#> 156 -12.73
#> 157 -1.60
#> 158 -2.48
#> 159 -
#> 160 0.52
#> 161 -12.46
#> 162 -19.23