The remote server returned an error: (403) Forbidden. NSE Periodic High, Weekly NSE Periodic High, Monthly Periodic High- The Financial Express

Stock Market Dashboard

As on 6 Dec 2022 04:14 PM Closed
18642.75
-0.31% -58.30
Today’s High 18654.90
Today’s Low 18577.90
Open 18600.65
Previous Close 18701.05
Advance 23
Decline 27
Unchanged 0
06/12/2022 | 04:14 PM
  • Current Price18642.75
  • Open18600.65
  • High18654.90
  • Low18577.90
  • Prev. Close18701.05

Advances/Declines

  NSE BSE
Advances 731 (35.94%) 1687 (42.33%)
Declines 1242 (61.06%) 2109 (52.92%)
Unchanged 61 (3.00%) 189 (4.74%)
More from Advances/Declines »

NSE PERIODIC HIGHS

Company Name LTP() Today's High() 1 Week High()
3P Land Holdings17.4018.2018.10
A2Z Infra11.2012.0511.80
Aaron Industries173.60173.60165.65
Aarti Drugs460.30464.45463.50
Aarvee Denims & Exp.27.8029.4528.90
Aban Offshore52.5554.3052.40
ACC2621.152656.852628.80
Adani Enterprises4031.804057.003963.80
Adani Total Gas3696.853724.703698.00
ADF Foods839.70852.70850.00
Aditya Birla Capital158.45161.25159.20
Aditya Birla Money62.7564.5564.30
Advanced Enzyme315.50318.30310.95
Agro Phos40.0041.1040.95
Agro Tech Food823.45840.00838.80
Ahlada Engineers121.40121.40115.65
Ahluwalia Contract(I452.80462.00445.00
Ajanta Pharma1235.001266.251266.20
Akash Infra-Projects34.9535.1034.00
AKG Exim67.2067.5064.55
Akshar Spintex67.9070.0069.50
Akzo Nobel India2301.202378.002370.00
Alankit11.3511.7511.75
Alpa Lab63.1070.7064.90
Alps Inds2.452.452.40
Ambica Agarbathies28.4030.7530.20
Ambuja Cement581.00585.00585.00
AMD Industries52.7052.7051.65
Andhra Sugars138.35141.45139.00
Anjani Portland Cem.254.45259.70243.65
Antarctica0.850.900.90
Apar Inds1613.251640.001597.95
Apcotex Inds498.80504.10499.95
Apex Frozen Foods271.55275.50273.80
Apollo Micro Systems276.75285.00284.00
Apollo Sindoori1416.601461.951455.00
Archidply Decor65.1070.1569.40
Archidply Inds81.8084.0082.50
Aries Agro151.05154.80152.70
Arrow Greentech206.30206.30196.50
Arvee Laboratories126.10126.10114.65
Arvind101.70103.60102.90
Arvind Fashions340.80351.60341.30
Arvind Smartspaces283.60297.50288.95
Ashiana Housing147.50151.00150.70
Asian Granito India53.2054.0053.40
Asian Hotels (East)117.45124.70123.00
Aspinwall & Co239.10248.00241.75
Astra Microwave Prod321.80329.45313.35
Astral2034.802053.752047.50
Avadh Sugar & Energy548.00554.40530.40
Avenue Supermarts4063.404094.004064.00
AVT Natural Prod110.65114.05113.75
B.C. Power Controls5.105.455.45
B.L. Kashyap and Son32.3032.3030.80
BAG Films & Media5.205.305.15
Bajaj Corp178.85184.65177.45
Bajaj Hindusthan Sug16.8017.4516.20
Bal Pharma89.2091.5090.90
Balaji Telefilms48.0549.5049.35
Banco Products (I)208.10213.70212.00
Bandhan Bank244.45245.45244.85
Bank Of Baroda174.40176.15174.25
Bank Of India90.3094.9087.50
Bank of Maharashtra28.4528.9528.00
Bannari Amman Spg56.5557.8055.20
Banswara Syntex130.15131.90126.00
BASF India2728.702735.952701.45
Bayer CropScience4781.154840.004659.95
BCL Industries374.70399.90393.50
BEML1547.501584.901574.00
BF Investment297.90303.00299.50
BF Utilities429.15432.45421.00
Bharat Electronics105.70108.40107.90
Bharat Gears142.55143.45142.00
Birla Tyres4.404.404.40
Blue Star1237.401242.001242.00
Bombay Super Hybrid141.30142.90141.00
Bosch17286.2517329.0017270.90
Britannia Inds4424.354451.654444.05
Brooks Laboratories122.95124.95123.00
BSE582.65589.00583.75
Campus Activewear459.15466.50466.50
Canara Bank318.65326.70326.55
Cantabil Retail1149.001168.701168.30
Capri Global Capital767.30772.90760.00
Care Ratings580.25589.00584.00
Career Point161.50163.00156.00
CentralBank of India26.3526.9526.10
Century Plyboards(I)569.20584.05572.95
CESC75.4576.3076.20
CG Power & Indl.Soln280.70287.20283.20
Chambal Fert & Chem307.50311.55311.35
Chemfab Alkalis314.40317.90316.35
Choice International268.20275.95275.50
Cigniti Technologies554.25566.40564.20
Cinevista12.8512.8512.25
CL Educate165.05169.20157.50
Clean Science1565.651593.001569.00
Coal India231.65232.50231.80
Consolid. Finv.&Hold136.15144.00144.00
Coral India Fin &Hsg35.2036.0035.45
Country Club8.458.758.75
Country Condo's6.406.405.85
Creative Eye5.005.004.90
Crest Ventures187.45192.00188.70
CSB Bank223.10227.20227.00
Cubex Tubings37.4538.8538.00
Cummins India1449.051455.551455.00
D.P. Abhushan326.50331.00319.95
D.P. Wires423.20464.90434.95
Dalmia Bharat Sugar374.55383.75374.80
DCM Financial Serv.6.607.006.90
DCM Shriram899.90910.00893.65
DCW54.4555.6555.20
Debock Industries14.7515.5015.30
Deccan Cements530.20543.00542.00
Deepak Nitrite2238.952263.402260.90
Delta Corp235.55237.00234.90
Devyani International191.35194.00191.90
Dhunseri Investments808.65820.00780.00
Dhunseri Tea264.90266.00223.70
Dhunseri Ventures277.85287.00269.90
Donear Inds79.4080.3574.00
DRC Systems India39.7039.8039.10
Dreamfolks Services378.50387.00379.00
Dynacons Sys & Sol368.45381.45363.30
Dynamic Cables169.55175.00169.90
Eastern Silk Inds4.054.053.90
Elgi Equipments516.30519.20493.75
Emami Realty75.8078.4078.15
EPL162.65167.85166.70
Equitas Holdings124.15125.45122.20
Equitas Small Fin.59.1060.9558.40
Ester Inds142.45144.70144.00
Ethos Ltd.991.001007.40978.80
Euro India FreshFood161.60162.00161.85
Eveready Inds. India360.55364.80357.70
Everest Industries825.45830.00830.00
Excel Industries1217.551230.001224.45
Excel Realty0.650.650.60
Fairchem Organics1567.251581.801569.00
FCS Software Soltns.3.153.153.05
Federal Bank134.80139.20137.65
Finolex Inds172.00177.30175.75
Five Star Business624.60624.60536.60
Fourth Dimension92.8092.8091.20
Future MarketNetwork5.455.755.75
Gayatri Highways0.900.900.90
Generic Eng. & Const32.3034.4034.20
Genus Paper & Boards16.8517.1017.05
Ginni Filaments34.3535.0534.95
Global Vectra Helico53.8554.9054.50
GMR Airports Infra.43.3544.1543.65
GMR Power and Urban23.7023.9523.95
Godha Cabcon&Insulat2.902.952.95
Godrej Agrovet485.10487.40487.40
Godrej Consumer Prod885.75888.90888.90
Godrej Industries464.60466.00466.00
Godrej Properties1343.751362.301361.85
Gokul Refoils & Solv35.2536.9035.90
GR Infraprojects1212.351235.001232.90
Gravita India384.55400.90382.80
GTL8.308.808.30
GTL Infrastructure1.351.401.40
Guj Raffia Inds30.2531.5031.00
Guj. Sidhee Cement40.6041.7539.35
Gulshan Polyols252.45266.20265.90
GVK Power & Infra3.303.303.15
Gyscoal Alloys2.802.852.80
Harrisons Malayalam147.35150.70149.95
Heidelberg Cement207.30211.00209.00
Hemisphere Propert.114.35116.00114.80
HFCL83.6085.2584.45
Hi-Tech Gears281.20291.25290.00
Hi-Tech Pipes861.70889.95871.30
Himadri Speciality104.15107.30105.40
Hind National Glass9.809.809.35
Hindcon Chemicals99.0599.1095.75
Hindustan Aeron2758.502811.802807.00
Hindustan Media Vent59.9561.8061.50
Hindustan Zinc315.05318.90315.00
Hitachi Energy India2990.603054.603034.15
HP Adhesives418.00422.75411.85
HT Media22.6522.9522.85
Huhtamaki India198.30201.00199.40
IDBI58.7059.9055.60
IFCI14.0514.6514.55
IG Petrochem.544.90552.55549.00
Imagicaaworld Enter34.5034.5033.80
Ind-Swift9.359.609.60
Indbank Merch. Bankg30.3031.2528.90
India Cements249.40253.05251.80
India Pesticides264.35267.00265.70
India Power Corpn.14.5515.4513.60
Indiabulls Real Est.88.9090.4089.20
Indian Bank292.85294.50286.30
Indian Hotel327.95328.85326.75
Indian Terrain Fash.83.9088.3587.20
Indo Thai Securities359.90359.90342.80
Indoco Remedies397.95409.95405.20
Indusind Bank1184.101208.001199.85
Infibeam Avenues18.0518.6518.30
Info Edge4053.154097.004073.95
Infomedia Press4.654.654.65
Inspirisys Solutions61.6065.0564.05
Intense Tech73.9075.5575.55
International Const.96.0099.0099.00
International Convey60.2561.3561.30
Intrasoft Tech127.60138.00138.00
ION Exchage2972.352988.002928.95
Ircon International64.8065.4564.65
IRCTC716.45742.50739.90
ISMT54.5556.9052.45
ITD Cementation134.35135.50130.35
J&K Bank54.4054.8551.75
Jagsonpal Pharma366.95380.95348.00
Jain Irrigation(DVR)19.1519.7019.35
Jash Engineering869.80875.00860.00
Jay Shree Tea104.45109.00106.10
Jayaswal Neco Inds26.3027.6027.55
Jaypee Infratech1.851.851.80
JB Chem & Pharma2030.852059.002041.55
JBF Industries8.859.109.00
Jindal Hisar361.55369.60347.70
Jindal Stainless197.30203.00180.95
JK Tyres & Inds.207.40209.15209.00
JSW Energy310.40319.80315.90
JTEKT India157.45163.80153.00
JTL Industries316.10325.00321.50
Jubilant FoodWorks555.30556.90556.00
Jubilant Inds.443.45450.00445.00
Jullundur Motor Agen71.8073.7573.35
Jupiter Wagons92.2092.2089.45
Jyothy Labs208.40215.80213.45
Kabra Extrus.technik539.25545.00542.00
Kakatiya Cemen Sugar219.90221.00220.10
Kalyani Steels366.50369.50352.95
Kamat Hotels (India)106.35106.35101.30
Kamdhenu304.95304.95298.35
Kanani Industries9.959.959.05
Kapston Services118.95122.00121.90
Kaushalya Infra Dev6.706.705.60
Kaveri Seed524.70532.00525.00
KBC Global3.653.653.50
KEC International422.60437.90424.80
Kewal Kiran Clothing510.60518.00514.00
Khadim India274.60278.85273.10
Kirloskar Electric82.5082.5079.90
Kirloskar Ferrous331.90340.00325.20
KM Sugar Mills28.8029.7028.15
KNR Constructions261.60267.05264.65
Kohinoor Foods53.3555.1555.10
Kothari Petrochem71.8074.3065.20
Kothari Products126.15126.15120.15
Kothari Sugars &Chem43.8545.4044.90
KPIT Technologies715.40733.15729.80
Krishana Phoschem408.85427.90424.00
Kriti Industries (I)83.1087.6584.75
Kriti Nutrients57.2560.7059.80
Kshitij Polyline42.0042.0040.20
L&T Finance Holdings93.9095.0093.90
Lagnam Spintex62.8564.5063.50
LGB Forge9.659.909.90
Libas Consumer Prod20.9021.4021.05
LIC Housing Finance409.05409.50404.25
Life Insurance Corp651.70658.80658.10
Lincoln Pharma352.10355.00354.90
Lokesh Machines109.10109.10105.85
Maan Aluminium183.20188.90188.50
Madras Fertilizers57.4058.5055.30
Magadh Sugar & Energ313.75321.00316.60
Maha Rashtra Apex133.10147.10140.10
Maharashtra Seamless392.10395.00394.90
Mahindra CIE Auto.292.85299.00297.90
Mahindra EPC Irrigat108.35111.20106.35
Mahindra Holi.&Resor290.50303.15293.00
Manaksia78.9079.7079.30
Manaksia Steels36.6036.9036.90
Mangalore Chem &Fert83.4084.8083.40
Marksans Pharma63.8064.8061.50
Mawana Sugars90.1592.4091.00
Max Financial713.95724.20722.00
Mazda671.75687.95670.45
Mcleod Russel29.5029.9029.50
Mcnally Bharat Engg4.304.304.10
Megastar Foods249.20249.75249.30
Meghmani Organics112.70114.00114.00
MEP Infrastructure19.4520.6520.60
Mercator1.201.201.20
MIC Electronics11.9511.9511.75
Mittal Life Style11.9011.9511.65
MM Forgings896.25920.00913.25
Modi Rubber73.5077.4574.95
Modison67.0568.5567.00
Mold-tek Packaging922.65927.70927.00
Monarch Networth Cap398.05419.45407.85
Motilal Oswal Fin667.90678.00673.95
MP Bharat Agro Prod502.25519.90512.85
MPS Infotecnics0.650.650.65
MT Educare8.258.708.35
Naga Dhunseri1514.901539.851470.00
Nagarjuna Fertilizer9.309.358.95
Nahar Ind.Enterprise118.85122.25122.00
Natco Pharma580.95600.00597.00
Nath Bio-Genes174.75180.35176.00
National Fertilizers60.0061.2559.55
National Steel &Agro4.104.504.40
Navkar Corporation64.5565.0059.55
Nectar Lifesciences23.2523.9523.80
NESCO651.15677.30647.20
Niraj Cement Struct.29.9531.3531.25
Nitiraj Engineers73.6576.2575.95
NK Industries42.0042.0041.00
Noida Toll Bridge8.008.158.15
NRB Industrial22.5023.0023.00
NTPC175.20176.00175.65
Nuvoco Vistas Corpor398.85404.40399.55
NXTDigital117.20117.20106.55
Oil Country Tubular18.8019.7019.45
Orbit Exports156.65163.65163.45
Orient Abrasives29.7030.0030.00
Oriental Carbon&Chem806.85809.90808.40
Panacea Biotec140.70145.00143.95
Paradeep Phosphates59.3560.7060.65
Paras Defence &Space632.10638.45634.00
Parsvnath Developers7.757.757.65
Pasupati Acrylon33.9535.2034.75
Patanjali Foods1303.601324.451322.50
PC Jeweller89.4591.5087.90
PDS367.30379.95378.30
Peninsula Land14.6014.6013.95
Petronet LNG214.75215.90214.35
PG Electroplast1024.301062.001052.00
Piramal Enterprises901.00924.30906.20
PNB55.4557.3555.35
PNB Gilts64.0564.7064.65
PNC Infratech291.15293.65285.00
Polycab India2706.802740.002709.00
Ponni Sugars (Erode)361.80384.70344.00
Power Mech Projects2370.452384.902360.95
PPAP Automotive224.75227.55221.00
Prakash Pipes173.40175.00171.40
Prakash Steelage4.905.055.05
Premier3.353.353.25
Pressman Advertising48.7549.4049.40
Pricol193.25194.00193.00
Prince Pipes & Fitti632.10640.00629.90
Priti International160.05160.05152.45
Procter&Gamble Healt4093.204298.004232.40
Prozone Intu Propert26.9527.5026.65
Prudent Corporate994.55999.00982.95
Punjab & Sind Bank29.8530.0025.50
Puravankara109.00113.5099.00
PVP Ventures11.3011.8011.25
PVR1917.201925.451919.75
Quess Corp449.15455.50451.85
R Systems Intl.279.25285.75284.00
Raj TV Network50.7051.9051.35
Rajshree Polypack171.85176.50175.00
Rajshree Sugars&Chem48.3050.4049.50
Ramky Infrastructure327.55336.90328.05
Rane Brake Lining739.65770.10767.00
RattanIndia Ent49.6550.8050.80
RattanIndia Power4.354.504.50
Ravinder Heights26.1526.9026.50
RCF128.20132.25126.40
Redington185.05186.40185.90
Reliance Indl. Infra1066.501083.201082.60
Revathi Equipments1110.151120.001105.00
Rico Auto Inds79.6581.7081.50
Ritco Logistics195.25203.60198.65
Rossell India361.90372.00362.00
Roto Pumps470.45483.00479.00
Rudrabhishek Enter.153.70158.00157.65
S.E. Power17.9518.8518.35
Sadbhav Engineering21.0022.6021.00
Sadbhav Infra. Proj6.956.956.35
Sagar Cements251.15265.15244.35
Sakthi Sugars23.7524.0023.75
Sakuma Exports16.3516.6016.35
SAL Steels13.3514.0013.70
Salasar Techno Engg.43.3043.8042.25
Salona Cotspin291.85295.95294.00
Salzer Electronics256.45267.40266.70
Sanghi Industries76.1576.1572.55
Sanghvi Movers322.55325.10316.50
Sanginita Chemicals22.0522.7022.40
Sansera Engineering825.40828.00819.85
Sapphire Foods India1397.701408.001378.75
Sarthak Metals143.75148.95147.00
Savita Oil Tech336.60346.00344.60
SBC Exports16.7517.1517.00
SBI608.95619.80618.00
SBI Life Insuran1285.101313.501299.95
SCAPDVR14.7015.3015.25
Schneider Ele. Infra166.75170.50169.65
SecUR Credentials117.65123.80121.00
Securekloud Tech.61.3561.9561.90
SEL Manufacturing587.65587.65559.70
SEPC9.5510.259.80
Shankara Bldg. Prod740.90764.00762.90
Shanthi Gears388.20393.00389.60
Share India Sec.1278.001319.001299.00
Sheetal Cool Prod656.40674.80648.15
Shemaroo Entertain.166.50166.50158.60
Shilpa Medicare303.80309.95309.80
Shiva Texyarn138.05139.00136.70
Shivalik Bimetal424.70432.00430.45
Shree DigvijayCement74.6075.4074.10
Shree Pushkar Chem203.15205.00204.30
Shree Ram Proteins82.5582.8581.05
Shree RamaMulti-Tech14.6014.6514.45
Shree Renuka Sugar61.2562.4561.25
Shrenik1.851.901.90
Shriram Pistons & Rings981.001031.001022.90
Shriram Properties85.8587.0082.70
Shyam Century22.4523.0022.30
Shyam Telecom9.309.959.85
Sikko Industries119.25119.45113.80
Silly Monks Entert.31.0033.0032.85
Simbhaoli Sugars25.0025.1023.95
Sintex Plastics Tech2.852.852.75
Siti Networks1.551.601.60
Smartlink Holdings157.95164.80157.45
SMC Global Sec.81.5582.5080.40
SMS Pharmaceuticals84.2586.5086.35
Snowman Logistics39.1039.8539.50
Sobha669.10679.80674.40
Soma Textiles7.807.807.80
Sonata Software593.30599.95596.80
South Indian Bank18.3518.7018.25
Speciality Restauran209.10210.45208.00
SpiceJet42.0043.2540.50
SPL Industries79.8085.3084.60
SREI Infra Fin3.353.353.20
Sri Havisha Hospital2.252.252.20
Standard Inds28.4529.0028.70
Star Cement110.05111.85108.00
Star Paper Mills195.15198.00198.00
Steel Strips Wheels170.40174.00172.95
STEL Holdings145.85147.00145.90
Sterling Tools305.70307.40305.85
Strides Pharma Scien364.85374.80372.00
Sukhjit Starch &Chem459.45467.95449.00
Sumeet Inds6.206.205.40
Sundaram Fin. Hold99.75104.00101.00
Sundaram Finance2316.102333.502326.45
Sundaram Multi Pap2.903.153.00
Sunflag Iron & Steel98.75102.3599.00
Super Spinning Mills9.109.509.50
Supreme Engineering1.451.551.50
Surya Roshni511.65522.70520.00
Suumaya Industries44.6548.4047.00
Suvidhaa Infoserve5.455.505.45
Suzlon Energy10.2010.5010.40
Swan Energy274.65281.00279.25
Syncom Formulations8.208.508.00
Synergy Green Inds.141.70149.50145.00
Take Solutions25.5026.2526.00
TARC48.1048.6044.90
Tata Metaliks794.75817.95817.00
Tata Power228.80230.30227.15
TCNS Clothing Co.596.10623.70585.20
TD Power Systems129.55130.80127.80
TechIndia Nirman10.2510.5010.40
Tega Industries616.35659.00629.20
Tembo Global Inds.108.60114.00113.00
Thangamayil Jeweller1012.451045.001044.05
The Ramco Cements699.70701.80699.00
The Western Indian96.00101.00101.00
Thomas Scott40.4541.0041.00
Tijaria Polypipe5.755.754.85
Tirupati Forge20.3521.2521.00
Titagarh Wagons201.95213.95207.65
TN Newsprints249.25254.10252.40
TN Telecommunication7.858.208.20
Tourism Finance Corp86.8589.8587.10
Tracxn Technologies83.8085.5078.85
Trent1475.751488.001481.00
TRF172.45180.80178.75
UCO Bank21.1521.8520.90
Udaipur Cement Works34.7035.4035.25
Ugar Sugar Works92.9599.1093.75
Ugro Capital160.60165.70165.65
Ujaas Energy3.153.203.20
Umang Dairies66.6071.8070.00
Union Bank Of India88.1589.8083.70
Uniphos Enterprises134.65138.80138.50
United Polyfab Guj.94.8094.8090.30
Univastu India94.5594.5583.50
Usha Martin137.70139.00137.85
UTI Asset Management780.45796.60790.00
Uttam Sugar Mills279.65284.80281.90
Vardhman Polytex20.4020.8520.45
Vardhman Special266.00267.95266.60
Vardhman Textiles350.25359.90357.00
Veto Switchgears120.10121.00118.90
Viji Finance2.852.952.95
Vinny Overseas97.90107.85105.15
VIP Clothing43.1543.1541.10
Vipul13.1513.3013.15
Visagar Polytex1.201.251.25
Visaka Inds.455.70465.80465.00
Walchandnagar Inds73.1073.1069.65
Welspun Enterprises165.10167.50167.50
Westlife Development784.30815.55758.05
Williamson Magor &Co23.7026.1024.90
WinPro Industries3.953.953.80
Wonder Fibromats202.05207.00206.80
Xpro India763.60776.95767.15
Yes Bank17.5017.9017.90
Yuken India502.65516.00514.00
Zee Learn7.707.707.35
Zee Media Corpn.15.6016.3515.60
Zenith Exports94.75100.5099.50
Zenith Steel Pipes5.255.255.00
Zuari Industries147.15152.00152.00
Zydus Wellness1614.801638.751629.00

Latest News