Select Exchange & Index:
200EQW
13072.20
updated on: 08-Dec-2025 [15:36]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 13285.57 | Prev. Close | 13296.02 |
|---|---|---|---|
| Day High | 13292.86 | 52 Week High | 13500.71 |
| Day Low | 13025.91 | 52 Week Low | 10802.44 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Adani Energy Solutions Ltd. | 539254 | 979 | 981.7 | 949.95 | 960.6 | 0.00 | 0.00 | 57831 | 5.56 | 4238.55 | 588.25 | 2025-12-08 15:32:00 | |
| Adani Green Energy Ltd. | 541450 | 1027.6 | 1027.6 | 991 | 992.95 | 0.00 | 0.00 | 132386 | 13.15 | 2574.05 | 439.35 | 2025-12-08 15:33:00 | |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1508.3 | 1510.2 | 1473.05 | 1479.15 | 0.00 | 0.00 | 31622 | 4.68 | 1607.95 | 394.95 | 2025-12-08 15:31:00 | |
| Adani Power Ltd. | 533096 | 144.5 | 145 | 138.15 | 139 | 0.00 | 0.00 | 1031975 | 14.34 | 896.75 | 132.55 | 2025-12-08 15:34:00 | |
| Adani Total Gas Ltd. | 542066 | 594 | 594 | 573.25 | 573.7 | 0.00 | 0.00 | 61039 | 3.50 | 3998.35 | 521.95 | 2025-12-08 15:34:00 | |
| Aditya Birla Capital Ltd. | 540691 | 360.3 | 360.3 | 353.4 | 356.35 | 0.00 | 0.00 | 168305 | 6.00 | 360.75 | 105.3 | 2025-12-08 15:32:00 | |
| Alkem Laboratories Ltd. | 539523 | 5602.05 | 5705.4 | 5588.1 | 5593 | 0.00 | 0.00 | 1744 | 0.98 | 6440 | 2835.05 | 2025-12-08 15:31:00 | |
| APL Apollo Tubes Ltd. | 533758 | 1771.05 | 1776.4 | 1722.5 | 1724.6 | 0.00 | 0.00 | 44634 | 7.70 | 1935 | 942.9 | 2025-12-08 15:31:00 | |
| Astral Ltd. | 532830 | 1451.05 | 1459.5 | 1422.2 | 1435.5 | 0.00 | 0.00 | 18038 | 2.59 | 2453.95 | 1232 | 2025-12-08 15:31:00 | |
| AU Small Finance Bank Ltd. | 540611 | 961.05 | 962.85 | 946.8 | 953.4 | 0.00 | 0.00 | 16029 | 1.53 | 967 | 479 | 2025-12-08 15:31:00 | |
| Aurobindo Pharma Ltd. | 524804 | 1216.4 | 1217.5 | 1174.15 | 1177.6 | 0.00 | 0.00 | 11158 | 1.31 | 1592.55 | 397.3 | 2025-12-08 15:31:00 | |
| Avenue Supermarts Ltd. | 540376 | 3932.2 | 3955 | 3826.35 | 3868.65 | 0.00 | 0.00 | 18425 | 7.13 | 5484 | 3292.65 | 2025-12-08 15:31:00 | |
| AWL Agri Business Ltd. | 543458 | 252.85 | 252.85 | 249.5 | 250.5 | 0.00 | 0.00 | 75734 | 1.90 | 841.9 | 231.55 | 2025-12-08 15:34:00 | |
| Bajaj Auto Ltd. | 532977 | 9109 | 9120 | 8960 | 9029.4 | 0.00 | 0.00 | 4863 | 4.39 | 12772.15 | 3462.05 | 2025-12-08 15:31:00 | |
| Bajaj Finserv Ltd. | 532978 | 2096.1 | 2096.4 | 2039.5 | 2058 | 0.00 | 0.00 | 11369 | 2.34 | 2194.65 | 1216.1 | 2025-12-08 15:31:00 | |
| Bandhan Bank Ltd. | 541153 | 140.2 | 141.85 | 135 | 135.75 | 0.00 | 0.00 | 491660 | 6.67 | 314.75 | 128.15 | 2025-12-08 15:34:00 | |
| Bharti Airtel Ltd. | 532454 | 2115 | 2115 | 2078.8 | 2084.6 | 0.00 | 0.00 | 65933 | 13.74 | 2174.7 | 700.7 | 2025-12-08 15:33:00 | |
| Biocon Ltd. | 532523 | 393.35 | 395.5 | 381.35 | 381.35 | 0.00 | 0.00 | 244137 | 9.31 | 424.95 | 191.6 | 2025-12-08 15:32:00 | |
| Central Bank Of India | 532885 | 37.01 | 37.24 | 36 | 36.35 | 0.00 | 0.00 | 778549 | 2.83 | 76.85 | 17.65 | 2025-12-08 15:35:00 | |
| Coal India Ltd. | 533278 | 380.15 | 380.35 | 375.65 | 377 | 0.00 | 0.00 | 851419 | 32.10 | 544.7 | 207.7 | 2025-12-08 15:38:00 | |
| Coforge Ltd. | 532541 | 1986.95 | 1988.9 | 1933 | 1942.6 | 0.00 | 0.00 | 31861 | 6.19 | 10017.95 | 1525 | 2025-12-08 15:31:00 | |
| Container Corporation Of India Ltd. | 531344 | 506.25 | 511 | 497.1 | 500 | 0.00 | 0.00 | 101799 | 5.09 | 1193.95 | 497.1 | 2025-12-08 15:31:00 | |
| Dalmia Bharat Ltd. | 542216 | 1988.1 | 2012.7 | 1977.8 | 1998.7 | 0.00 | 0.00 | 4486 | 0.90 | 2459.05 | 1478.05 | 2025-12-08 15:31:00 | |
| Delhivery Ltd. | 543529 | 403.05 | 408.35 | 393.1 | 400.6 | 0.00 | 0.00 | 96544 | 3.87 | 621.35 | 236.8 | 2025-12-08 15:34:00 | |
| Divi's Laboratories Ltd. | 532488 | 6473.5 | 6477 | 6275 | 6329.7 | 0.00 | 0.00 | 2635 | 1.67 | 7077.7 | 2730 | 2025-12-08 15:31:00 | |
| Dixon Technologies (India) Ltd. | 540699 | 13750.2 | 13983.65 | 13459.25 | 13548.95 | 0.00 | 0.00 | 25231 | 34.19 | 19149.8 | 2554.95 | 2025-12-08 15:37:00 | |
| DLF Ltd. | 532868 | 718.65 | 718.7 | 685.3 | 685.3 | 0.00 | 0.00 | 132118 | 9.05 | 967 | 336.55 | 2025-12-08 15:34:00 | |
| Eternal Ltd. | 543320 | 290.2 | 297.35 | 284.1 | 285 | 0.00 | 0.00 | 2016010 | 57.46 | 368.4 | 44.35 | 2025-12-08 15:38:00 | |
| FSN E-Commerce Ventures Ltd. | 543384 | 255.5 | 259.3 | 249.25 | 253.7 | 0.00 | 0.00 | 93429 | 2.37 | 273.2 | 114.3 | 2025-12-08 15:33:00 | |
| GAIL (India) Ltd. | 532155 | 170 | 170.1 | 165.55 | 166.3 | 0.00 | 0.00 | 1643035 | 27.32 | 246.35 | 83 | 2025-12-08 15:34:00 | |
| General Insurance Corporation of India | 540755 | 381 | 381 | 371.3 | 375.5 | 0.00 | 0.00 | 34943 | 1.31 | 525 | 116.05 | 2025-12-08 15:38:00 | |
| Gland Pharma Ltd. | 543245 | 1750.55 | 1750.55 | 1686 | 1686 | 0.00 | 0.00 | 1568 | 0.26 | 2606 | 861.5 | 2025-12-08 15:31:00 | |
| GMR Airports Ltd. | 532754 | 102.8 | 103.7 | 97.85 | 98.4 | 0.00 | 0.00 | 733219 | 7.21 | 110.3 | 33.35 | 2025-12-08 15:36:00 | |
| Godrej Consumer Products Ltd. | 532424 | 1136 | 1139.9 | 1108.1 | 1119.65 | 0.00 | 0.00 | 57259 | 6.41 | 1541.3 | 793.7 | 2025-12-08 15:31:00 | |
| Godrej Properties Ltd. | 533150 | 2082.3 | 2085 | 1950.75 | 1981.45 | 0.00 | 0.00 | 33122 | 6.56 | 3400 | 1005.7 | 2025-12-08 15:31:00 | |
| Gujarat Fluorochemicals Ltd. | 542812 | 3390.2 | 3390.2 | 3226.9 | 3322 | 0.00 | 0.00 | 4105 | 1.36 | 4875 | 2480 | 2025-12-08 15:31:00 | |
| Gujarat Gas Ltd. | 539336 | 411 | 411 | 397.1 | 403.4 | 0.00 | 0.00 | 5942 | 0.24 | 689.45 | 360.6 | 2025-12-08 15:31:00 | |
| HDFC Asset Management Company Ltd. | 541729 | 2569.7 | 2605 | 2542.15 | 2555.45 | 0.00 | 0.00 | 17520 | 4.48 | 5930 | 1595.25 | 2025-12-08 15:31:00 | |
| HDFC Life Insurance Company Ltd. | 540777 | 766.05 | 779.7 | 761.85 | 761.95 | 0.00 | 0.00 | 162946 | 12.42 | 820.5 | 457.95 | 2025-12-08 15:34:00 | |
| Hindustan Aeronautics Ltd. | 541154 | 4444.65 | 4445 | 4272.7 | 4280 | 0.00 | 0.00 | 117255 | 50.19 | 5675 | 1767.95 | 2025-12-08 15:31:00 | |
| Hitachi Energy India Ltd. | 543187 | 19381.05 | 19649.3 | 18521.4 | 19100 | 0.00 | 0.00 | 7691 | 14.69 | 22837.45 | 2845.9 | 2025-12-08 15:31:00 | |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1997.65 | 1997.65 | 1946.5 | 1956.5 | 0.00 | 0.00 | 6741 | 1.32 | 2285.85 | 1049.1 | 2025-12-08 15:31:00 | |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 631.75 | 634.3 | 613.6 | 620.05 | 0.00 | 0.00 | 45395 | 2.81 | 795 | 380.95 | 2025-12-08 15:34:00 | |
| IDFC First Bank Ltd. | 539437 | 80.8 | 81.65 | 78.62 | 79.1 | 0.00 | 0.00 | 547157 | 4.33 | 100.74 | 42.8 | 2025-12-08 15:32:00 | |
| Indian Bank | 532814 | 809.15 | 810 | 768.95 | 779.15 | 0.00 | 0.00 | 137637 | 10.72 | 898.6 | 171.65 | 2025-12-08 15:32:00 | |
| Indian Oil Corporation Ltd. | 530965 | 163.4 | 164.35 | 160.95 | 162.15 | 0.00 | 0.00 | 792702 | 12.85 | 196.8 | 65.2 | 2025-12-08 15:34:00 | |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 675 | 678.3 | 660.05 | 662 | 0.00 | 0.00 | 45258 | 3.00 | 1148.3 | 557.15 | 2025-12-08 15:35:00 | |
| Indian Railway Finance Corporation Ltd. | 543257 | 114.6 | 114.95 | 110.55 | 111.6 | 0.00 | 0.00 | 1369810 | 15.29 | 229.05 | 20.55 | 2025-12-08 15:35:00 | |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 133.3 | 134.75 | 129.85 | 131.15 | 0.00 | 0.00 | 538592 | 7.06 | 2025-12-08 15:33:00 | |||
| Indus Towers Ltd. | 534816 | 415.65 | 416.6 | 399.25 | 400.5 | 0.00 | 0.00 | 254544 | 10.19 | 460.7 | 135.2 | 2025-12-08 15:31:00 | |
| Info Edge (India) Ltd. | 532777 | 1395.4 | 1395.4 | 1361.75 | 1377.05 | 0.00 | 0.00 | 9281 | 1.28 | 9194.95 | 1289.8 | 2025-12-08 15:31:00 | |
| Interglobe Aviation Ltd. | 539448 | 5100.05 | 5205.05 | 4842.2 | 4906 | 0.00 | 0.00 | 953944 | 468.00 | 6225.05 | 1676 | 2025-12-08 15:38:00 | |
| ITC Hotels Ltd. | 544325 | 206.05 | 207.5 | 205 | 205.25 | 0.00 | 0.00 | 226565 | 4.65 | 2025-12-08 15:33:00 | |||
| Jindal Stainless Ltd. | 532508 | 756.75 | 769.75 | 753 | 767.15 | 0.00 | 0.00 | 20375 | 1.56 | 848 | 116 | 2025-12-08 15:31:00 | |
| Jindal Steel Ltd. | 532286 | 1006.8 | 1009.8 | 991.6 | 992.3 | 0.00 | 0.00 | 17110 | 1.70 | 1098.3 | 377.05 | 2025-12-08 15:34:00 | |
| JIO Financial Services Ltd. | 543940 | 303.7 | 304.15 | 295.25 | 296.55 | 0.00 | 0.00 | 436026 | 12.93 | 2025-12-08 15:33:00 | |||
| JSW Energy Ltd. | 533148 | 461.35 | 470.45 | 449.55 | 452 | 0.00 | 0.00 | 80843 | 3.65 | 804.95 | 204.8 | 2025-12-08 15:31:00 | |
| JSW Infrastructure Ltd. | 543994 | 269.95 | 269.95 | 261.5 | 262 | 0.00 | 0.00 | 71368 | 1.87 | 2025-12-08 15:37:00 | |||
| Jubilant FoodWorks Ltd. | 533155 | 586.7 | 595.5 | 580.8 | 582.45 | 0.00 | 0.00 | 12433 | 0.72 | 796.75 | 412.2 | 2025-12-08 15:35:00 | |
| Kalyan Jewellers India Ltd. | 543278 | 490.2 | 494.3 | 470.5 | 474.2 | 0.00 | 0.00 | 202836 | 9.62 | 794.6 | 69 | 2025-12-08 15:31:00 | |
| L&T Technology Services Ltd. | 540115 | 4585 | 4585 | 4500 | 4558.45 | 0.00 | 0.00 | 43894 | 20.01 | 5990 | 3218 | 2025-12-08 15:37:00 | |
| Life Insurance Corporation of India | 543526 | 871 | 874.05 | 853.55 | 856.15 | 0.00 | 0.00 | 37006 | 3.17 | 1221.5 | 530.2 | 2025-12-08 15:31:00 | |
| Lodha Developers Ltd. | 543287 | 1111.85 | 1113.05 | 1066.35 | 1072.9 | 0.00 | 0.00 | 37854 | 4.06 | 1648 | 355.5 | 2025-12-08 15:34:00 | |
| LTIMindtree Ltd. | 540005 | 6300 | 6345.5 | 6206.6 | 6270 | 0.00 | 0.00 | 3976 | 2.49 | 6764.8 | 3841.05 | 2025-12-08 15:31:00 | |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 368.6 | 368.6 | 344.5 | 351 | 0.00 | 0.00 | 165808 | 5.82 | 386.95 | 176.3 | 2025-12-08 15:35:00 | |
| Mankind Pharma Ltd. | 543904 | 2192.55 | 2204.35 | 2165.8 | 2189.7 | 0.00 | 0.00 | 3810 | 0.83 | 3050 | 1240.75 | 2025-12-08 15:34:00 | |
| Maruti Suzuki India Ltd. | 532500 | 16284.95 | 16284.95 | 16100 | 16180 | 0.00 | 0.00 | 2393 | 3.87 | 16673.9 | 8076.65 | 2025-12-08 15:31:00 | |
| Max Healthcare Institute Ltd. | 543220 | 1095.05 | 1108.65 | 1072.15 | 1079.55 | 0.00 | 0.00 | 72927 | 7.87 | 1314.3 | 306 | 2025-12-08 15:31:00 | |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2614.5 | 2615 | 2454.7 | 2482.6 | 0.00 | 0.00 | 82895 | 20.58 | 5859.95 | 278.4 | 2025-12-08 15:34:00 | |
| Mphasis Ltd. | 526299 | 2978.35 | 2978.35 | 2870 | 2887.15 | 0.00 | 0.00 | 5860 | 1.69 | 3239.55 | 1660.65 | 2025-12-08 15:31:00 | |
| Muthoot Finance Ltd. | 533398 | 3809.95 | 3817.9 | 3752.2 | 3760.9 | 0.00 | 0.00 | 11646 | 4.38 | 3830 | 911.4 | 2025-12-08 15:31:00 | |
| NHPC Ltd. | 533098 | 77.1 | 77.1 | 76.09 | 76.45 | 0.00 | 0.00 | 10727809 | 82.01 | 118.45 | 33.4 | 2025-12-08 15:31:00 | |
| NMDC Ltd. | 526371 | 76.43 | 76.43 | 74.17 | 74.37 | 0.00 | 0.00 | 378246 | 2.81 | 286.35 | 59.56 | 2025-12-08 15:31:00 | |
| Oberoi Realty Ltd. | 533273 | 1658.3 | 1670.2 | 1594.85 | 1608.5 | 0.00 | 0.00 | 10413 | 1.67 | 2349.8 | 790.05 | 2025-12-08 15:31:00 | |
| Oil India Ltd. | 533106 | 411.65 | 413.6 | 401.3 | 404.15 | 0.00 | 0.00 | 52337 | 2.12 | 767.3 | 168.3 | 2025-12-08 15:31:00 | |
| One97 Communications Ltd. | 543396 | 1329.1 | 1348.3 | 1303.4 | 1319 | 0.00 | 0.00 | 96574 | 12.74 | 1381.75 | 310 | 2025-12-08 15:31:00 | |
| Page Industries Ltd. | 532827 | 37051.05 | 37597.8 | 36924 | 37185 | 0.00 | 0.00 | 299 | 1.11 | 54262.3 | 33100 | 2025-12-08 15:35:00 | |
| PB Fintech Ltd. | 543390 | 1895.15 | 1929.4 | 1894.7 | 1914.95 | 0.00 | 0.00 | 51704 | 9.90 | 2254.95 | 356.2 | 2025-12-08 15:31:00 | |
| Persistent Systems Ltd. | 533179 | 6579.95 | 6579.95 | 6312 | 6358.25 | 0.00 | 0.00 | 48977 | 31.14 | 8979.85 | 3091.65 | 2025-12-08 15:31:00 | |
| Petronet LNG Ltd. | 532522 | 274.8 | 274.8 | 269.35 | 270 | 0.00 | 0.00 | 82424 | 2.23 | 384.9 | 193.4 | 2025-12-08 15:37:00 | |
| Polycab India Ltd. | 542652 | 7257.35 | 7257.35 | 7010.5 | 7022 | 0.00 | 0.00 | 11164 | 7.84 | 7899.5 | 2305 | 2025-12-08 15:31:00 | |
| Power Finance Corporation Ltd. | 532810 | 353 | 353.3 | 340.05 | 342.2 | 0.00 | 0.00 | 437979 | 14.99 | 580.35 | 100.85 | 2025-12-08 15:36:00 | |
| Power Grid Corporation Of India Ltd. | 532898 | 269 | 269.3 | 265 | 265.3 | 0.00 | 0.00 | 121381 | 3.22 | 366.2 | 186.35 | 2025-12-08 15:32:00 | |
| Prestige Estates Projects Ltd. | 533274 | 1690.65 | 1707.4 | 1595 | 1610.05 | 0.00 | 0.00 | 116026 | 18.68 | 2072.75 | 391.3 | 2025-12-08 15:31:00 | |
| Rail Vikas Nigam Ltd. | 542649 | 310.15 | 311.7 | 301.55 | 307.5 | 0.00 | 0.00 | 528842 | 16.26 | 647 | 30.55 | 2025-12-08 15:31:00 | |
| REC Ltd. | 532955 | 353.95 | 353.95 | 340.25 | 342.1 | 0.00 | 0.00 | 574861 | 19.67 | 653.9 | 91 | 2025-12-08 15:38:00 | |
| SBI Cards And Payment Services Ltd. | 543066 | 885 | 889.8 | 866.15 | 869.75 | 0.00 | 0.00 | 20109 | 1.75 | 1028.75 | 0.02 | 2025-12-08 15:31:00 | |
| SBI Life Insurance Company Ltd. | 540719 | 2008 | 2036 | 2008 | 2021 | 0.00 | 0.00 | 7487 | 1.51 | 2085 | 1039.25 | 2025-12-08 15:34:00 | |
| Sona BLW Precision Forgings Ltd. | 543300 | 492.25 | 499 | 482.45 | 486.8 | 0.00 | 0.00 | 82947 | 4.04 | 767.8 | 379.8 | 2025-12-08 15:31:00 | |
| Star Health and Allied Insurance Company Ltd. | 543412 | 458.1 | 470.75 | 456.1 | 462 | 0.00 | 0.00 | 47244 | 2.18 | 780 | 330.05 | 2025-12-08 15:34:00 | |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1804.95 | 1804.95 | 1787.2 | 1790.05 | 0.00 | 0.00 | 53345 | 9.55 | 1960.2 | 855.85 | 2025-12-08 15:31:00 | |
| Syngene International Ltd. | 539268 | 636.5 | 639.45 | 626.6 | 630.15 | 0.00 | 0.00 | 6589 | 0.42 | 960 | 535.5 | 2025-12-08 15:34:00 | |
| Tech Mahindra Ltd. | 532755 | 1582 | 1595.8 | 1571.55 | 1590.5 | 0.00 | 0.00 | 95292 | 15.16 | 1807.4 | 982.95 | 2025-12-08 15:31:00 | |
| Torrent Power Ltd. | 532779 | 1277.05 | 1298.55 | 1245 | 1253.15 | 0.00 | 0.00 | 7749 | 0.97 | 2037.35 | 430.9 | 2025-12-08 15:34:00 | |
| Tube Investments of India Ltd. | 540762 | 2626.05 | 2669.2 | 2558.45 | 2597 | 0.00 | 0.00 | 9353 | 2.43 | 4807.05 | 2035 | 2025-12-08 15:34:00 | |
| Ultratech Cement Ltd. | 532538 | 11599.05 | 11621.9 | 11490 | 11520 | 0.00 | 0.00 | 2092 | 2.41 | 13101.8 | 6005 | 2025-12-08 15:35:00 | |
| United Spirits Ltd. | 532432 | 1457.1 | 1464.3 | 1420.65 | 1425 | 0.00 | 0.00 | 14425 | 2.06 | 1700 | 730.9 | 2025-12-08 15:31:00 | |
| UNO Minda Ltd. | 532539 | 1270.95 | 1272.35 | 1248.65 | 1250 | 0.00 | 0.00 | 25151 | 3.14 | 1381.95 | 433 | 2025-12-08 15:34:00 | |
| Varun Beverages Ltd. | 540180 | 478.95 | 479 | 465.75 | 469.75 | 0.00 | 0.00 | 181134 | 8.51 | 1707.1 | 419.4 | 2025-12-08 15:37:00 | |
| Vedant Fashions Ltd. | 543463 | 596 | 596.7 | 581.8 | 589.5 | 0.00 | 0.00 | 6162 | 0.36 | 1511.2 | 581.8 | 2025-12-08 15:31:00 | |
| Waaree Energies Ltd. | 544277 | 2873.85 | 2935 | 2837.9 | 2875 | 0.00 | 0.00 | 142636 | 41.01 | 2025-12-08 15:35:00 | |||
| Zydus Lifesciences Ltd. | 532321 | 929 | 939.05 | 920.3 | 920.9 | 0.00 | 0.00 | 31969 | 2.94 | 1323.9 | 350.3 | 2025-12-08 15:31:00 |