Select Exchange:
BSE200
10729.16
updated on: 21-Nov-2024 [11:55]
Advances - 66 |
Declines - 134 |
Unchanged - 1
Overview
| Open | 10802.70 | Prev. Close | 10815.62 |
|---|---|---|---|
| Day High | 10802.70 | 52 Week High | 12107.34 |
| Day Low | 10663.81 | 52 Week Low | 8728.41 |
Chart
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6696.55 | 6773.2 | 76.65 | 1.14 |
| Alkem Laboratories Ltd. | 5525.25 | 5632.4 | 107.15 | 1.94 |
| Apollo Hospitals Enterprise Ltd. | 6681.6 | 6700 | 18.40 | 0.28 |
| AU Small Finance Bank Ltd. | 590.05 | 592.95 | 2.90 | 0.49 |
| Axis Bank Ltd. | 1135 | 1145.45 | 10.45 | 0.92 |
| Bajaj Holdings & Investment Ltd. | 10532.7 | 10548.75 | 16.05 | 0.15 |
| Bata India Ltd. | 1282.6 | 1285.85 | 3.25 | 0.25 |
| Bayer CropScience Ltd. | 5666 | 5812.45 | 146.45 | 2.58 |
| Coforge Ltd. | 8113.9 | 8193.05 | 79.15 | 0.98 |
| Coromandel International Ltd. | 1764.25 | 1773.15 | 8.90 | 0.50 |
| Divi's Laboratories Ltd. | 5896.15 | 5971.05 | 74.90 | 1.27 |
| Dixon Technologies (India) Ltd. | 14885.25 | 15169.75 | 284.50 | 1.91 |
| DLF Ltd. | 763.45 | 773.9 | 10.45 | 1.37 |
| Endurance Technologies Ltd. | 2360.7 | 2365.95 | 5.25 | 0.22 |
| GAIL (India) Ltd. | 186.55 | 187.85 | 1.30 | 0.70 |
| Gland Pharma Ltd. | 1778.45 | 1778.55 | 0.10 | 0.01 |
| Godrej Consumer Products Ltd. | 1185.9 | 1192.65 | 6.75 | 0.57 |
| Godrej Properties Ltd. | 2690.15 | 2716.1 | 25.95 | 0.96 |
| Grasim Industries Ltd. | 2503.6 | 2538 | 34.40 | 1.37 |
| Gujarat Gas Ltd. | 450.8 | 458.4 | 7.60 | 1.69 |
| HCL Technologies Ltd. | 1820.2 | 1827.8 | 7.60 | 0.42 |
| HDFC Asset Management Company Ltd. | 4181.05 | 4192.5 | 11.45 | 0.27 |
| HDFC Bank Ltd. | 1742.25 | 1744 | 1.75 | 0.10 |
| Hero MotoCorp Ltd. | 4775.5 | 4790 | 14.50 | 0.30 |
| Hindalco Industries Ltd. | 640.55 | 649.1 | 8.55 | 1.33 |
| ICICI Bank Ltd. | 1248.7 | 1248.85 | 0.15 | 0.01 |
| ICICI Prudential Life Insurance Company Ltd. | 685.15 | 686.25 | 1.10 | 0.16 |
| Indus Towers Ltd. | 328.35 | 332.6 | 4.25 | 1.29 |
| Interglobe Aviation Ltd. | 4044.15 | 4072.5 | 28.35 | 0.70 |
| Ipca Laboratories Ltd. | 1573.1 | 1580.1 | 7.00 | 0.44 |
| Jindal Steel & Power Ltd. | 865.55 | 875.5 | 9.95 | 1.15 |
| Kotak Mahindra Bank Ltd. | 1726.65 | 1730.95 | 4.30 | 0.25 |
| L&T Technology Services Ltd. | 5132.7 | 5138.3 | 5.60 | 0.11 |
| LTIMindtree Ltd. | 5876.6 | 5892.65 | 16.05 | 0.27 |
| Lupin Ltd. | 2037.05 | 2050 | 12.95 | 0.64 |
| Macrotech Developers Ltd. | 1256.15 | 1256.75 | 0.60 | 0.05 |
| MRF Ltd. | 122903.35 | 123632.7 | 729.35 | 0.59 |
| Muthoot Finance Ltd. | 1897.05 | 1902.5 | 5.45 | 0.29 |
| Oberoi Realty Ltd. | 1931.9 | 1945.8 | 13.90 | 0.72 |
| One97 Communications Ltd. | 814 | 826.95 | 12.95 | 1.59 |
| Oracle Financial Services Software Ltd. | 11157.35 | 11218.55 | 61.20 | 0.55 |
| Page Industries Ltd. | 44614.15 | 44926.4 | 312.25 | 0.70 |
| PB Fintech Ltd. | 1718.95 | 1751.9 | 32.95 | 1.92 |
| Persistent Systems Ltd. | 5704 | 5740.4 | 36.40 | 0.64 |
| Petronet LNG Ltd. | 313.7 | 321 | 7.30 | 2.33 |
| Power Grid Corporation Of India Ltd. | 315.05 | 321.5 | 6.45 | 2.05 |
| Shree Cement Ltd. | 24118.1 | 24281.45 | 163.35 | 0.68 |
| Siemens Ltd. | 6642.7 | 6692.5 | 49.80 | 0.75 |
| Sona BLW Precision Forgings Ltd. | 680 | 687.7 | 7.70 | 1.13 |
| Steel Authority Of India Ltd. | 111.35 | 111.9 | 0.55 | 0.49 |
| Sun Pharmaceutical Industries Ltd. | 1775.2 | 1779.65 | 4.45 | 0.25 |
| Tata Consultancy Services Ltd. | 4039.3 | 4046.75 | 7.45 | 0.18 |
| Tata Motors Ltd. | 783.4 | 784.95 | 1.55 | 0.20 |
| Tata Power Company Ltd. | 408.1 | 408.95 | 0.85 | 0.21 |
| Tata Steel Ltd. | 139.45 | 141 | 1.55 | 1.11 |
| The Federal Bank Ltd. | 206.7 | 208.15 | 1.45 | 0.70 |
| The Indian Hotels Company Ltd. | 753.4 | 784.55 | 31.15 | 4.13 |
| Torrent Pharmaceuticals Ltd. | 3094.8 | 3108.65 | 13.85 | 0.45 |
| Trent Ltd. | 6416.8 | 6452.8 | 36.00 | 0.56 |
| Ultratech Cement Ltd. | 10774.6 | 10850.4 | 75.80 | 0.70 |
| United Spirits Ltd. | 1485.85 | 1489.25 | 3.40 | 0.23 |
| UNO Minda Ltd. | 1039.55 | 1079.3 | 39.75 | 3.82 |
| UPL Ltd. | 546.85 | 554.8 | 7.95 | 1.45 |
| Vedant Fashions Ltd. | 1357.85 | 1359.25 | 1.40 | 0.10 |
| Vedanta Ltd. | 443.25 | 443.85 | 0.60 | 0.14 |
| Voltas Ltd. | 1684.55 | 1688 | 3.45 | 0.20 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31853.05 | 31348.9 | -504.15 | -1.58 |
| Abbott India Ltd. | 27193.8 | 27034.45 | -159.35 | -0.59 |
| ACC Ltd. | 2185.05 | 2020 | -165.05 | -7.55 |
| Adani Energy Solutions Ltd. | 872.1 | 707.15 | -164.95 | -18.91 |
| Adani Enterprises Ltd. | 2820.2 | 2281.5 | -538.70 | -19.10 |
| Adani Green Energy Ltd. | 1411.75 | 1178.35 | -233.40 | -16.53 |
| Adani Ports and Special Economic Zone Ltd. | 1289.05 | 1091.9 | -197.15 | -15.29 |
| Adani Power Ltd. | 524.1 | 474.4 | -49.70 | -9.48 |
| Adani Total Gas Ltd. | 672.25 | 595.4 | -76.85 | -11.43 |
| Adani Wilmar Ltd. | 327.1 | 296.9 | -30.20 | -9.23 |
| Aditya Birla Capital Ltd. | 184.55 | 182.15 | -2.40 | -1.30 |
| Ambuja Cements Ltd. | 549.6 | 492.15 | -57.45 | -10.45 |
| APL Apollo Tubes Ltd. | 1464.8 | 1447.15 | -17.65 | -1.20 |
| Ashok Leyland Ltd. | 221.35 | 218.45 | -2.90 | -1.31 |
| Asian Paints Ltd. | 2483.2 | 2446 | -37.20 | -1.50 |
| Astral Ltd. | 1727.95 | 1716.4 | -11.55 | -0.67 |
| Aurobindo Pharma Ltd. | 1247.9 | 1233.85 | -14.05 | -1.13 |
| Avenue Supermarts Ltd. | 3752.45 | 3650 | -102.45 | -2.73 |
| Bajaj Auto Ltd. | 9546.45 | 9516.15 | -30.30 | -0.32 |
| Bajaj Finance Ltd. | 6601.8 | 6489.2 | -112.60 | -1.71 |
| Bajaj Finserv Ltd. | 1594.95 | 1578.6 | -16.35 | -1.03 |
| Balkrishna Industries Ltd. | 2767.9 | 2731.45 | -36.45 | -1.32 |
| Bandhan Bank Ltd. | 167.5 | 165.9 | -1.60 | -0.96 |
| Bank Of Baroda | 237.2 | 227.9 | -9.30 | -3.92 |
| Bank Of India | 104.55 | 101.95 | -2.60 | -2.49 |
| Berger Paints India Ltd. | 475.95 | 467 | -8.95 | -1.88 |
| Bharat Electronics Ltd. | 278.7 | 276.15 | -2.55 | -0.91 |
| Bharat Forge Ltd. | 1322.75 | 1308 | -14.75 | -1.12 |
| Bharat Heavy Electricals Ltd. | 226.05 | 224.8 | -1.25 | -0.55 |
| Bharat Petroleum Corporation Ltd. | 287.55 | 283.1 | -4.45 | -1.55 |
| Bharti Airtel Ltd. | 1525.95 | 1512.7 | -13.25 | -0.87 |
| Biocon Ltd. | 327.1 | 324.35 | -2.75 | -0.84 |
| Bosch Ltd. | 34252.25 | 34113.55 | -138.70 | -0.40 |
| Britannia Industries Ltd. | 4893.8 | 4764.1 | -129.70 | -2.65 |
| Canara Bank | 97.75 | 94.5 | -3.25 | -3.32 |
| CG Power and Industrial Solutions Ltd. | 717.05 | 708.55 | -8.50 | -1.19 |
| Cholamandalam Investment and Finance Company Ltd. | 1235.1 | 1213 | -22.10 | -1.79 |
| Cipla Ltd. | 1471.35 | 1467.55 | -3.80 | -0.26 |
| Coal India Ltd. | 412.2 | 406.9 | -5.30 | -1.29 |
| Colgate-Palmolive (India) Ltd. | 2730.6 | 2704.65 | -25.95 | -0.95 |
| Container Corporation Of India Ltd. | 785.45 | 772.8 | -12.65 | -1.61 |
| Cummins India Ltd. | 3298.55 | 3293.05 | -5.50 | -0.17 |
| Dabur India Ltd. | 508.25 | 506.7 | -1.55 | -0.30 |
| Dalmia Bharat Ltd. | 1747.1 | 1745.85 | -1.25 | -0.07 |
| Deepak Nitrite Ltd. | 2672.35 | 2656.75 | -15.60 | -0.58 |
| Delhivery Ltd. | 344.2 | 343.95 | -0.25 | -0.07 |
| Dr. Reddy's Laboratories Ltd. | 1213.95 | 1200.2 | -13.75 | -1.13 |
| Eicher Motors Ltd. | 4964.7 | 4914.75 | -49.95 | -1.01 |
| Escorts Kubota Ltd. | 3494.05 | 3417.45 | -76.60 | -2.19 |
| FSN E-Commerce Ventures Ltd. | 170.2 | 167.45 | -2.75 | -1.62 |
| General Insurance Corporation of India | 371.5 | 363.3 | -8.20 | -2.21 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2436.25 | 2380 | -56.25 | -2.31 |
| Gujarat Fluorochemicals Ltd. | 3892.35 | 3790 | -102.35 | -2.63 |
| Havells India Ltd. | 1632.85 | 1631.6 | -1.25 | -0.08 |
| HDFC Life Insurance Company Ltd. | 680.35 | 671.55 | -8.80 | -1.29 |
| Hindustan Aeronautics Ltd. | 4057 | 4005 | -52.00 | -1.28 |
| Hindustan Petroleum Corporation Ltd. | 361.55 | 361.5 | -0.05 | -0.01 |
| Hindustan Unilever Ltd. | 2410.8 | 2389.1 | -21.70 | -0.90 |
| Hindustan Zinc Ltd. | 491.75 | 486.7 | -5.05 | -1.03 |
| Honeywell Automation India Ltd. | 42027.85 | 41575 | -452.85 | -1.08 |
| ICICI Lombard General Insurance Company Ltd. | 1839.25 | 1833.5 | -5.75 | -0.31 |
| IDBI Bank Ltd. | 77.7 | 76 | -1.70 | -2.19 |
| IDFC First Bank Ltd. | 64.61 | 63.35 | -1.26 | -1.95 |
| Indian Bank | 522.65 | 517.9 | -4.75 | -0.91 |
| Indian Oil Corporation Ltd. | 133.15 | 131.25 | -1.90 | -1.43 |
| Indian Overseas Bank | 51.2 | 50 | -1.20 | -2.34 |
| Indian Railway Catering And Tourism Corporation Ltd. | 799.95 | 795 | -4.95 | -0.62 |
| Indian Railway Finance Corporation Ltd. | 145.1 | 142.55 | -2.55 | -1.76 |
| Indraprastha Gas Ltd. | 320.3 | 312.05 | -8.25 | -2.58 |
| IndusInd Bank Ltd. | 1000.15 | 975.05 | -25.10 | -2.51 |
| Info Edge (India) Ltd. | 7616.3 | 7555 | -61.30 | -0.80 |
| Infosys Ltd. | 1825.55 | 1824.95 | -0.60 | -0.03 |
| ITC Ltd. | 467.35 | 458.15 | -9.20 | -1.97 |
| JSW Energy Ltd. | 709.8 | 685.8 | -24.00 | -3.38 |
| JSW Steel Ltd. | 947.7 | 946.05 | -1.65 | -0.17 |
| Jubilant FoodWorks Ltd. | 612.8 | 610.55 | -2.25 | -0.37 |
| Kansai Nerolac Paints Ltd. | 260.4 | 253.75 | -6.65 | -2.55 |
| Larsen & Toubro Ltd. | 3505.6 | 3482.4 | -23.20 | -0.66 |
| LIC Housing Finance Ltd. | 615.5 | 610.4 | -5.10 | -0.83 |
| Life Insurance Corporation of India | 896.85 | 895.1 | -1.75 | -0.20 |
| Linde India Ltd. | 6636.9 | 6360 | -276.90 | -4.17 |
| Mahindra & Mahindra Financial Services Ltd. | 259.55 | 257.55 | -2.00 | -0.77 |
| Mahindra & Mahindra Ltd. | 2948.1 | 2940.35 | -7.75 | -0.26 |
| Mankind Pharma Ltd. | 2568 | 2516.4 | -51.60 | -2.01 |
| Marico Ltd. | 590.95 | 589.15 | -1.80 | -0.30 |
| Maruti Suzuki India Ltd. | 10968.45 | 10878.9 | -89.55 | -0.82 |
| Max Financial Services Ltd. | 1188.55 | 1175.2 | -13.35 | -1.12 |
| Max Healthcare Institute Ltd. | 997.1 | 985 | -12.10 | -1.21 |
| Mphasis Ltd. | 2789.5 | 2777.35 | -12.15 | -0.44 |
| Nestle India Ltd. | 2218.85 | 2208.5 | -10.35 | -0.47 |
| NHPC Ltd. | 79.91 | 78.93 | -0.98 | -1.23 |
| NMDC Ltd. | 221.15 | 220 | -1.15 | -0.52 |
| NTPC Ltd. | 366.1 | 359.25 | -6.85 | -1.87 |
| Oil & Natural Gas Corporation Ltd. | 247.9 | 244.75 | -3.15 | -1.27 |
| Oil India Ltd. | 485.45 | 481.15 | -4.30 | -0.89 |
| Patanjali Foods Ltd. | 1855.1 | 1774.9 | -80.20 | -4.32 |
| PI Industries Ltd. | 4143.55 | 4136.35 | -7.20 | -0.17 |
| Pidilite Industries Ltd. | 3001.05 | 2986.2 | -14.85 | -0.49 |
| Polycab India Ltd. | 6515.6 | 6469.4 | -46.20 | -0.71 |
| Power Finance Corporation Ltd. | 470.5 | 450.6 | -19.90 | -4.23 |
| Procter & Gamble Hygiene and Health Care Ltd. | 15803.5 | 15625.3 | -178.20 | -1.13 |
| Punjab National Bank | 100.91 | 96.89 | -4.02 | -3.98 |
| Rail Vikas Nigam Ltd. | 431.85 | 422.9 | -8.95 | -2.07 |
| REC Ltd. | 516.35 | 494.5 | -21.85 | -4.23 |
| Relaxo Footwears Ltd. | 661.45 | 639.9 | -21.55 | -3.26 |
| Reliance Industries Ltd. | 1241.3 | 1224.8 | -16.50 | -1.33 |
| Samvardhana Motherson International Ltd. | 165.15 | 162.85 | -2.30 | -1.39 |
| SBI Cards And Payment Services Ltd. | 683.65 | 675.2 | -8.45 | -1.24 |
| SBI Life Insurance Company Ltd. | 1522.95 | 1481.4 | -41.55 | -2.73 |
| Schaeffler India Ltd. | 3408.7 | 3396 | -12.70 | -0.37 |
| Shriram Finance Ltd. | 2824.45 | 2796.7 | -27.75 | -0.98 |
| Solar Industries India Ltd. | 9981.65 | 9960 | -21.65 | -0.22 |
| SRF Ltd. | 2198.7 | 2166.5 | -32.20 | -1.46 |
| Star Health and Allied Insurance Company Ltd. | 462.05 | 459.15 | -2.90 | -0.63 |
| State Bank Of India | 802 | 774.8 | -27.20 | -3.39 |
| Supreme Industries Ltd. | 4649.6 | 4557 | -92.60 | -1.99 |
| Tata Communications Ltd. | 1736.7 | 1713.25 | -23.45 | -1.35 |
| Tata Consumer Products Ltd. | 917.2 | 914 | -3.20 | -0.35 |
| Tata Elxsi Ltd. | 6548.95 | 6488.85 | -60.10 | -0.92 |
| Tech Mahindra Ltd. | 1699.2 | 1686.8 | -12.40 | -0.73 |
| Titan Company Ltd. | 3217.65 | 3161.9 | -55.75 | -1.73 |
| Torrent Power Ltd. | 1581.3 | 1577.45 | -3.85 | -0.24 |
| Tube Investments of India Ltd. | 3609.1 | 3597.45 | -11.65 | -0.32 |
| TVS Motor Company Ltd. | 2429.3 | 2412.8 | -16.50 | -0.68 |
| UCO Bank | 42.47 | 41.59 | -0.88 | -2.07 |
| Union Bank Of India | 116.05 | 114.1 | -1.95 | -1.68 |
| United Breweries Ltd. | 1854.6 | 1831.3 | -23.30 | -1.26 |
| Varun Beverages Ltd. | 630.5 | 621.45 | -9.05 | -1.44 |
| Vodafone Idea Ltd. | 7.11 | 6.91 | -0.20 | -2.81 |
| Wipro Ltd. | 561.65 | 558.15 | -3.50 | -0.62 |
| Yes Bank Ltd. | 19.56 | 19.25 | -0.31 | -1.58 |
| Zee Entertainment Enterprises Ltd. | 122.65 | 119.3 | -3.35 | -2.73 |
| Zomato Ltd. | 271.35 | 266.55 | -4.80 | -1.77 |
| Zydus Lifesciences Ltd. | 946.9 | 944.2 | -2.70 | -0.29 |
Market Stats
Advances
66
Declines
134
Unchanged
1
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3M India Ltd. | 523395 | 31780 | 31780 | 30885.8 | 31853.05 | 31348.9 | -504.15 | -1.58 | 185 | 0.58 | 41000 | 21380.7 | 2024-11-21 11:52:00 |
| ABB India Ltd. | 500002 | 6700 | 6790 | 6622.15 | 6696.55 | 6773.2 | 76.65 | 1.14 | 2975 | 2.02 | 9200 | 2640.45 | 2024-11-21 11:52:00 |
| Abbott India Ltd. | 500488 | 27112.15 | 27218.85 | 26980.4 | 27193.8 | 27034.45 | -159.35 | -0.59 | 178 | 0.48 | 30499.9 | 17349.05 | 2024-11-21 11:52:00 |
| ACC Ltd. | 500410 | 1975 | 2021.85 | 1867.15 | 2185.05 | 2020 | -165.05 | -7.55 | 91143 | 18.41 | 2843 | 1593.5 | 2024-11-21 11:52:00 |
| Adani Energy Solutions Ltd. | 539254 | 697.7 | 718.15 | 697.7 | 872.1 | 707.15 | -164.95 | -18.91 | 716200 | 50.65 | 4238.55 | 630 | 2024-11-21 11:52:00 |
| Adani Enterprises Ltd. | 512599 | 2538.2 | 2538.2 | 2171.6 | 2820.2 | 2281.5 | -538.70 | -19.10 | 431406 | 98.43 | 4189.55 | 1017.1 | 2024-11-21 11:52:00 |
| Adani Green Energy Ltd. | 541450 | 1150 | 1199.95 | 1136 | 1411.75 | 1178.35 | -233.40 | -16.53 | 317133 | 37.37 | 2574.05 | 439.35 | 2024-11-21 11:52:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1160.15 | 1160.15 | 993.85 | 1289.05 | 1091.9 | -197.15 | -15.29 | 751046 | 82.01 | 1607.95 | 394.95 | 2024-11-21 11:52:00 |
| Adani Power Ltd. | 533096 | 441 | 476.6 | 430.85 | 524.1 | 474.4 | -49.70 | -9.48 | 3181437 | 150.93 | 896.75 | 132.55 | 2024-11-21 11:52:00 |
| Adani Total Gas Ltd. | 542066 | 550.25 | 597 | 550.25 | 672.25 | 595.4 | -76.85 | -11.43 | 724891 | 43.16 | 3998.35 | 521.95 | 2024-11-21 11:52:00 |
| Adani Wilmar Ltd. | 543458 | 299.95 | 306.25 | 294.4 | 327.1 | 296.9 | -30.20 | -9.23 | 663516 | 19.70 | 841.9 | 294.4 | 2024-11-21 11:52:00 |
| Aditya Birla Capital Ltd. | 540691 | 186.95 | 186.95 | 179.25 | 184.55 | 182.15 | -2.40 | -1.30 | 91115 | 1.66 | 246.95 | 105.3 | 2024-11-21 11:52:00 |
| Alkem Laboratories Ltd. | 539523 | 5529 | 5656.35 | 5529 | 5525.25 | 5632.4 | 107.15 | 1.94 | 694 | 0.39 | 6440 | 2835.05 | 2024-11-21 11:52:00 |
| Ambuja Cements Ltd. | 500425 | 494.65 | 495.9 | 452.9 | 549.6 | 492.15 | -57.45 | -10.45 | 1066167 | 52.47 | 706.85 | 315.3 | 2024-11-21 11:52:00 |
| APL Apollo Tubes Ltd. | 533758 | 1464 | 1474.2 | 1436.2 | 1464.8 | 1447.15 | -17.65 | -1.20 | 6969 | 1.01 | 1806.2 | 942.9 | 2024-11-21 11:52:00 |
| Apollo Hospitals Enterprise Ltd. | 508869 | 6661.55 | 6722.5 | 6606 | 6681.6 | 6700 | 18.40 | 0.28 | 1259 | 0.84 | 7545.1 | 3989.1 | 2024-11-21 11:52:00 |
| Ashok Leyland Ltd. | 500477 | 219.4 | 219.8 | 214.4 | 221.35 | 218.45 | -2.90 | -1.31 | 232205 | 5.07 | 264.7 | 133.1 | 2024-11-21 11:52:00 |
| Asian Paints Ltd. | 500820 | 2470 | 2470 | 2432.45 | 2483.2 | 2446 | -37.20 | -1.50 | 19444 | 4.76 | 3590 | 2432.45 | 2024-11-21 11:52:00 |
| Astral Ltd. | 532830 | 1739.85 | 1739.85 | 1705.35 | 1727.95 | 1716.4 | -11.55 | -0.67 | 2227 | 0.38 | 2453.95 | 1297.9 | 2024-11-21 11:52:00 |
| AU Small Finance Bank Ltd. | 540611 | 592.5 | 593.8 | 581.5 | 590.05 | 592.95 | 2.90 | 0.49 | 10727 | 0.64 | 813 | 548.15 | 2024-11-21 11:52:00 |
| Aurobindo Pharma Ltd. | 524804 | 1258.5 | 1258.5 | 1227.55 | 1247.9 | 1233.85 | -14.05 | -1.13 | 2650 | 0.33 | 1592.55 | 397.3 | 2024-11-21 11:52:00 |
| Avenue Supermarts Ltd. | 540376 | 3759.95 | 3769.95 | 3632.15 | 3752.45 | 3650 | -102.45 | -2.73 | 27759 | 10.13 | 5484 | 3292.65 | 2024-11-21 11:52:00 |
| Axis Bank Ltd. | 532215 | 1136.3 | 1147.5 | 1115.7 | 1135 | 1145.45 | 10.45 | 0.92 | 71804 | 8.22 | 1339.55 | 706 | 2024-11-21 11:52:00 |
| Bajaj Auto Ltd. | 532977 | 9442 | 9553.35 | 9421 | 9546.45 | 9516.15 | -30.30 | -0.32 | 4514 | 4.30 | 12772.15 | 3462.05 | 2024-11-21 11:52:00 |
| Bajaj Finance Ltd. | 500034 | 6605 | 6605.05 | 6472 | 6601.8 | 6489.2 | -112.60 | -1.71 | 17519 | 11.37 | 8190 | 5487.25 | 2024-11-21 11:52:00 |
| Bajaj Finserv Ltd. | 532978 | 1597.85 | 1597.85 | 1571.7 | 1594.95 | 1578.6 | -16.35 | -1.03 | 15701 | 2.48 | 2029 | 1216.1 | 2024-11-21 11:52:00 |
| Bajaj Holdings & Investment Ltd. | 500490 | 10530 | 10600 | 10502.75 | 10532.7 | 10548.75 | 16.05 | 0.15 | 279 | 0.29 | 11348.5 | 5255.35 | 2024-11-21 11:52:00 |
| Balkrishna Industries Ltd. | 502355 | 2799.85 | 2799.85 | 2729.3 | 2767.9 | 2731.45 | -36.45 | -1.32 | 813 | 0.22 | 3377.95 | 1801 | 2024-11-21 11:52:00 |
| Bandhan Bank Ltd. | 541153 | 167 | 167 | 163 | 167.5 | 165.9 | -1.60 | -0.96 | 173202 | 2.87 | 314.75 | 163 | 2024-11-21 11:52:00 |
| Bank Of Baroda | 532134 | 236.6 | 237.3 | 219.85 | 237.2 | 227.9 | -9.30 | -3.92 | 1342817 | 30.60 | 298.45 | 116.3 | 2024-11-21 11:52:00 |
| Bank Of India | 532149 | 105 | 105 | 100.65 | 104.55 | 101.95 | -2.60 | -2.49 | 334302 | 3.41 | 158 | 45.9 | 2024-11-21 11:52:00 |
| Bata India Ltd. | 500043 | 1281.2 | 1291.5 | 1276.25 | 1282.6 | 1285.85 | 3.25 | 0.25 | 3058 | 0.39 | 1988.85 | 1269 | 2024-11-21 11:52:00 |
| Bayer CropScience Ltd. | 506285 | 5680 | 5952.4 | 5625 | 5666 | 5812.45 | 146.45 | 2.58 | 1928 | 1.12 | 7189.9 | 3922.45 | 2024-11-21 11:52:00 |
| Berger Paints India Ltd. | 509480 | 485.5 | 485.5 | 466.8 | 475.95 | 467 | -8.95 | -1.88 | 5528 | 0.26 | 759.15 | 439.55 | 2024-11-21 11:52:00 |
| Bharat Electronics Ltd. | 500049 | 278.4 | 278.4 | 270.3 | 278.7 | 276.15 | -2.55 | -0.91 | 566428 | 15.64 | 340.35 | 87 | 2024-11-21 11:52:00 |
| Bharat Forge Ltd. | 500493 | 1315 | 1315.6 | 1290 | 1322.75 | 1308 | -14.75 | -1.12 | 8640 | 1.13 | 1826.2 | 677.85 | 2024-11-21 11:52:00 |
| Bharat Heavy Electricals Ltd. | 500103 | 226 | 226 | 218.15 | 226.05 | 224.8 | -1.25 | -0.55 | 651953 | 14.66 | 335.4 | 51.4 | 2024-11-21 11:52:00 |
| Bharat Petroleum Corporation Ltd. | 500547 | 287.55 | 287.55 | 279.5 | 287.55 | 283.1 | -4.45 | -1.55 | 258980 | 7.33 | 687.65 | 279.5 | 2024-11-21 11:52:00 |
| Bharti Airtel Ltd. | 532454 | 1534.95 | 1541 | 1511 | 1525.95 | 1512.7 | -13.25 | -0.87 | 87027 | 13.16 | 1778.95 | 700.7 | 2024-11-21 11:52:00 |
| Biocon Ltd. | 532523 | 327.95 | 328.5 | 319.5 | 327.1 | 324.35 | -2.75 | -0.84 | 56897 | 1.85 | 395.65 | 191.6 | 2024-11-21 11:52:00 |
| Bosch Ltd. | 500530 | 34585.95 | 34585.95 | 33950 | 34252.25 | 34113.55 | -138.70 | -0.40 | 134 | 0.46 | 39052 | 15301.1 | 2024-11-21 11:52:00 |
| Britannia Industries Ltd. | 500825 | 4944.95 | 4944.95 | 4748.15 | 4893.8 | 4764.1 | -129.70 | -2.65 | 9290 | 4.43 | 6473.1 | 3555 | 2024-11-21 11:52:00 |
| Canara Bank | 532483 | 97.8 | 97.85 | 92.55 | 97.75 | 94.5 | -3.25 | -3.32 | 968173 | 9.15 | 632.65 | 92.55 | 2024-11-21 11:52:00 |
| CG Power and Industrial Solutions Ltd. | 500093 | 718 | 728.55 | 706.85 | 717.05 | 708.55 | -8.50 | -1.19 | 31462 | 2.23 | 874.5 | 212.3 | 2024-11-21 11:52:00 |
| Cholamandalam Investment and Finance Company Ltd. | 511243 | 1225 | 1231.3 | 1204 | 1235.1 | 1213 | -22.10 | -1.79 | 6208 | 0.75 | 1650 | 658 | 2024-11-21 11:52:00 |
| Cipla Ltd. | 500087 | 1476.95 | 1477.7 | 1457 | 1471.35 | 1467.55 | -3.80 | -0.26 | 8719 | 1.28 | 1702 | 852 | 2024-11-21 11:52:00 |
| Coal India Ltd. | 533278 | 413 | 413.55 | 405.15 | 412.2 | 406.9 | -5.30 | -1.29 | 80307 | 3.27 | 544.7 | 207.7 | 2024-11-21 11:52:00 |
| Coforge Ltd. | 532541 | 8118.85 | 8227.2 | 8109.95 | 8113.9 | 8193.05 | 79.15 | 0.98 | 2656 | 2.18 | 8236.95 | 3210 | 2024-11-21 11:52:00 |
| Colgate-Palmolive (India) Ltd. | 500830 | 2747.95 | 2747.95 | 2670 | 2730.6 | 2704.65 | -25.95 | -0.95 | 3916 | 1.06 | 3893 | 1434.6 | 2024-11-21 11:52:00 |
| Container Corporation Of India Ltd. | 531344 | 797.35 | 797.35 | 757.6 | 785.45 | 772.8 | -12.65 | -1.61 | 15370 | 1.19 | 1193.95 | 555 | 2024-11-21 11:52:00 |
| Coromandel International Ltd. | 506395 | 1770.6 | 1789.5 | 1735.15 | 1764.25 | 1773.15 | 8.90 | 0.50 | 2976 | 0.53 | 1799 | 838.95 | 2024-11-21 11:52:00 |
| Cummins India Ltd. | 500480 | 3298.95 | 3310 | 3244.25 | 3298.55 | 3293.05 | -5.50 | -0.17 | 14513 | 4.78 | 4169.5 | 1105.8 | 2024-11-21 11:52:00 |
| Dabur India Ltd. | 500096 | 512.95 | 512.95 | 502.45 | 508.25 | 506.7 | -1.55 | -0.30 | 23025 | 1.17 | 672 | 489 | 2024-11-21 11:52:00 |
| Dalmia Bharat Ltd. | 542216 | 1730.05 | 1755.15 | 1706.4 | 1747.1 | 1745.85 | -1.25 | -0.07 | 2332 | 0.41 | 2428.85 | 1478.05 | 2024-11-21 11:52:00 |
| Deepak Nitrite Ltd. | 506401 | 2650 | 2674.85 | 2629.65 | 2672.35 | 2656.75 | -15.60 | -0.58 | 9091 | 2.42 | 3168.65 | 1731 | 2024-11-21 11:52:00 |
| Delhivery Ltd. | 543529 | 349.9 | 349.9 | 341.1 | 344.2 | 343.95 | -0.25 | -0.07 | 30943 | 1.06 | 621.35 | 291 | 2024-11-21 11:52:00 |
| Divi's Laboratories Ltd. | 532488 | 5944.95 | 6002.6 | 5884.55 | 5896.15 | 5971.05 | 74.90 | 1.27 | 3028 | 1.81 | 6276.2 | 2730 | 2024-11-21 11:52:00 |
| Dixon Technologies (India) Ltd. | 540699 | 14935.05 | 15220 | 14725 | 14885.25 | 15169.75 | 284.50 | 1.91 | 25800 | 39.14 | 15999.95 | 2554.95 | 2024-11-21 11:52:00 |
| DLF Ltd. | 532868 | 766 | 775.55 | 744.45 | 763.45 | 773.9 | 10.45 | 1.37 | 97435 | 7.54 | 967 | 336.55 | 2024-11-21 11:52:00 |
| Dr. Reddy's Laboratories Ltd. | 500124 | 1175.05 | 1207.2 | 1175 | 1213.95 | 1200.2 | -13.75 | -1.13 | 48218 | 5.79 | 7101 | 1171 | 2024-11-21 11:52:00 |
| Eicher Motors Ltd. | 505200 | 4859.95 | 4957.15 | 4859.95 | 4964.7 | 4914.75 | -49.95 | -1.01 | 3983 | 1.96 | 5104.5 | 2835.95 | 2024-11-21 11:52:00 |
| Endurance Technologies Ltd. | 540153 | 2350 | 2375 | 2329.65 | 2360.7 | 2365.95 | 5.25 | 0.22 | 1404 | 0.33 | 3059.05 | 1171.6 | 2024-11-21 11:52:00 |
| Escorts Kubota Ltd. | 500495 | 3475.05 | 3482.35 | 3407.05 | 3494.05 | 3417.45 | -76.60 | -2.19 | 4450 | 1.52 | 4422 | 1645.4 | 2024-11-21 11:52:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 170 | 173.7 | 166.9 | 170.2 | 167.45 | -2.75 | -1.62 | 57081 | 0.96 | 239.166666666667 | 114.3 | 2024-11-21 11:52:00 |
| GAIL (India) Ltd. | 532155 | 187.95 | 187.95 | 180.4 | 186.55 | 187.85 | 1.30 | 0.70 | 191948 | 3.61 | 246.35 | 83 | 2024-11-21 11:52:00 |
| General Insurance Corporation of India | 540755 | 370.1 | 374 | 358.05 | 371.5 | 363.3 | -8.20 | -2.21 | 25786 | 0.94 | 467 | 116.05 | 2024-11-21 11:52:00 |
| Gland Pharma Ltd. | 543245 | 1747.35 | 1791.9 | 1727.85 | 1778.45 | 1778.55 | 0.10 | 0.01 | 8321 | 1.48 | 2606 | 861.5 | 2024-11-21 11:52:00 |
| Glaxosmithkline Pharmaceuticals Ltd. | 500660 | 2513.95 | 2513.95 | 2380 | 2436.25 | 2380 | -56.25 | -2.31 | 1645 | 0.39 | 3087.95 | 1228 | 2024-11-21 11:52:00 |
| Godrej Consumer Products Ltd. | 532424 | 1182.35 | 1195.4 | 1170 | 1185.9 | 1192.65 | 6.75 | 0.57 | 7543 | 0.90 | 1541.3 | 793.7 | 2024-11-21 11:52:00 |
| Godrej Properties Ltd. | 533150 | 2826.95 | 2826.95 | 2643.7 | 2690.15 | 2716.1 | 25.95 | 0.96 | 12330 | 3.35 | 3400 | 1005.7 | 2024-11-21 11:52:00 |
| Grasim Industries Ltd. | 500300 | 2499.95 | 2541.5 | 2480.7 | 2503.6 | 2538 | 34.40 | 1.37 | 2501 | 0.63 | 2875.45 | 1528 | 2024-11-21 11:52:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3900 | 3900 | 3760.6 | 3892.35 | 3790 | -102.35 | -2.63 | 6888 | 2.61 | 4875 | 2480 | 2024-11-21 11:52:00 |
| Gujarat Gas Ltd. | 539336 | 450 | 458.55 | 443.6 | 450.8 | 458.4 | 7.60 | 1.69 | 11728 | 0.54 | 689.45 | 397.2 | 2024-11-21 11:52:00 |
| Havells India Ltd. | 517354 | 1633 | 1633.35 | 1611.65 | 1632.85 | 1631.6 | -1.25 | -0.08 | 41130 | 6.71 | 2104.95 | 1092 | 2024-11-21 11:52:00 |
| HCL Technologies Ltd. | 532281 | 1830 | 1842.15 | 1823.5 | 1820.2 | 1827.8 | 7.60 | 0.42 | 11113 | 2.03 | 1897 | 875.65 | 2024-11-21 11:52:00 |
| HDFC Asset Management Company Ltd. | 541729 | 4212.55 | 4225 | 4127.25 | 4181.05 | 4192.5 | 11.45 | 0.27 | 1703 | 0.71 | 4862 | 1595.25 | 2024-11-21 11:52:00 |
| HDFC Bank Ltd. | 500180 | 1756.05 | 1758.75 | 1733.7 | 1742.25 | 1744 | 1.75 | 0.10 | 108411 | 18.91 | 1791.9 | 1363.45 | 2024-11-21 11:52:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 680.35 | 680.5 | 669 | 680.35 | 671.55 | -8.80 | -1.29 | 15733 | 1.06 | 760.95 | 457.95 | 2024-11-21 11:52:00 |
| Hero MotoCorp Ltd. | 500182 | 4810 | 4819.45 | 4747.75 | 4775.5 | 4790 | 14.50 | 0.30 | 4673 | 2.24 | 6245 | 2246.75 | 2024-11-21 11:52:00 |
| Hindalco Industries Ltd. | 500440 | 642.9 | 650.55 | 635 | 640.55 | 649.1 | 8.55 | 1.33 | 124041 | 8.05 | 772 | 358.8 | 2024-11-21 11:52:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4057.45 | 4069.45 | 3931.45 | 4057 | 4005 | -52.00 | -1.28 | 47922 | 19.19 | 5675 | 1767.95 | 2024-11-21 11:52:00 |
| Hindustan Petroleum Corporation Ltd. | 500104 | 362.4 | 364 | 354.8 | 361.55 | 361.5 | -0.05 | -0.01 | 77597 | 2.81 | 594.7 | 200 | 2024-11-21 11:52:00 |
| Hindustan Unilever Ltd. | 500696 | 2419.95 | 2419.95 | 2385.9 | 2410.8 | 2389.1 | -21.70 | -0.90 | 24503 | 5.85 | 3034.5 | 2170.25 | 2024-11-21 11:52:00 |
| Hindustan Zinc Ltd. | 500188 | 492.95 | 492.95 | 483.25 | 491.75 | 486.7 | -5.05 | -1.03 | 36656 | 1.78 | 807 | 262.95 | 2024-11-21 11:52:00 |
| Honeywell Automation India Ltd. | 517174 | 42678.95 | 42678.95 | 41362.2 | 42027.85 | 41575 | -452.85 | -1.08 | 92 | 0.38 | 59700 | 34383 | 2024-11-21 11:52:00 |
| ICICI Bank Ltd. | 532174 | 1248.65 | 1251.6 | 1233 | 1248.7 | 1248.85 | 0.15 | 0.01 | 51021 | 6.37 | 1361.35 | 796.1 | 2024-11-21 11:52:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1839.3 | 1839.3 | 1816.05 | 1839.25 | 1833.5 | -5.75 | -0.31 | 1480 | 0.27 | 2285.85 | 1049.1 | 2024-11-21 11:52:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 684.95 | 688.25 | 678.15 | 685.15 | 686.25 | 1.10 | 0.16 | 2659 | 0.18 | 795 | 380.95 | 2024-11-21 11:52:00 |
| IDBI Bank Ltd. | 500116 | 77.71 | 77.8 | 74.95 | 77.7 | 76 | -1.70 | -2.19 | 451359 | 3.43 | 107.98 | 36.6 | 2024-11-21 11:52:00 |
| IDFC First Bank Ltd. | 539437 | 64.61 | 64.61 | 62.37 | 64.61 | 63.35 | -1.26 | -1.95 | 631372 | 4.00 | 100.74 | 42.8 | 2024-11-21 11:52:00 |
| Indian Bank | 532814 | 523.1 | 524.05 | 504.6 | 522.65 | 517.9 | -4.75 | -0.91 | 13565 | 0.70 | 626.35 | 171.65 | 2024-11-21 11:52:00 |
| Indian Oil Corporation Ltd. | 530965 | 133.6 | 133.6 | 129.55 | 133.15 | 131.25 | -1.90 | -1.43 | 956722 | 12.56 | 196.8 | 65.2 | 2024-11-21 11:52:00 |
| Indian Overseas Bank | 532388 | 51.13 | 51.16 | 49.4 | 51.2 | 50 | -1.20 | -2.34 | 359027 | 1.80 | 83.8 | 16.8 | 2024-11-21 11:52:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 800.05 | 801.65 | 783.1 | 799.95 | 795 | -4.95 | -0.62 | 36192 | 2.88 | 1148.3 | 557.15 | 2024-11-21 11:52:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 145.45 | 145.45 | 140.75 | 145.1 | 142.55 | -2.55 | -1.76 | 896209 | 12.78 | 229.05 | 20.55 | 2024-11-21 11:52:00 |
| Indraprastha Gas Ltd. | 532514 | 320.35 | 320.35 | 306.5 | 320.3 | 312.05 | -8.25 | -2.58 | 165854 | 5.18 | 570.6 | 306.5 | 2024-11-21 11:52:00 |
| Indus Towers Ltd. | 534816 | 342.95 | 342.95 | 326.1 | 328.35 | 332.6 | 4.25 | 1.29 | 577856 | 19.22 | 460.7 | 135.2 | 2024-11-21 11:52:00 |
| IndusInd Bank Ltd. | 532187 | 1003.95 | 1003.95 | 967 | 1000.15 | 975.05 | -25.10 | -2.51 | 70784 | 6.90 | 1694.35 | 967 | 2024-11-21 11:52:00 |
| Info Edge (India) Ltd. | 532777 | 7615 | 7615 | 7515.65 | 7616.3 | 7555 | -61.30 | -0.80 | 544 | 0.41 | 8463 | 3310 | 2024-11-21 11:52:00 |
| Infosys Ltd. | 500209 | 1839.95 | 1866.6 | 1823.4 | 1825.55 | 1824.95 | -0.60 | -0.03 | 83926 | 15.32 | 1990.9 | 1215.45 | 2024-11-21 11:52:00 |
| Interglobe Aviation Ltd. | 539448 | 4085.95 | 4087.85 | 4004.35 | 4044.15 | 4072.5 | 28.35 | 0.70 | 6447 | 2.63 | 5033.2 | 1676 | 2024-11-21 11:52:00 |
| Ipca Laboratories Ltd. | 524494 | 1571.75 | 1586.8 | 1555.95 | 1573.1 | 1580.1 | 7.00 | 0.44 | 1551 | 0.25 | 1708.7 | 670 | 2024-11-21 11:52:00 |
| ITC Ltd. | 500875 | 462 | 464.2 | 456.8 | 467.35 | 458.15 | -9.20 | -1.97 | 297421 | 13.63 | 528.55 | 304.45 | 2024-11-21 11:52:00 |
| Jindal Steel & Power Ltd. | 532286 | 866.05 | 878.9 | 859 | 865.55 | 875.5 | 9.95 | 1.15 | 20150 | 1.76 | 1097.1 | 377.05 | 2024-11-21 11:52:00 |
| JSW Energy Ltd. | 533148 | 701.05 | 709 | 683.05 | 709.8 | 685.8 | -24.00 | -3.38 | 34758 | 2.38 | 804.95 | 204.8 | 2024-11-21 11:52:00 |
| JSW Steel Ltd. | 500228 | 946 | 947 | 936.4 | 947.7 | 946.05 | -1.65 | -0.17 | 16378 | 1.55 | 1063.35 | 614.05 | 2024-11-21 11:52:00 |
| Jubilant FoodWorks Ltd. | 533155 | 608.25 | 617.25 | 607.65 | 612.8 | 610.55 | -2.25 | -0.37 | 11475 | 0.70 | 715.15 | 412.2 | 2024-11-21 11:52:00 |
| Kansai Nerolac Paints Ltd. | 500165 | 258.55 | 260.3 | 253.15 | 260.4 | 253.75 | -6.65 | -2.55 | 9499 | 0.24 | 355 | 247.466666666667 | 2024-11-21 11:52:00 |
| Kotak Mahindra Bank Ltd. | 500247 | 1706.05 | 1733.65 | 1704.4 | 1726.65 | 1730.95 | 4.30 | 0.25 | 14136 | 2.45 | 2063 | 1544.15 | 2024-11-21 11:52:00 |
| L&T Technology Services Ltd. | 540115 | 5139.95 | 5168.8 | 5079 | 5132.7 | 5138.3 | 5.60 | 0.11 | 671 | 0.34 | 5990 | 3218 | 2024-11-21 11:52:00 |
| Larsen & Toubro Ltd. | 500510 | 3515 | 3516 | 3452.95 | 3505.6 | 3482.4 | -23.20 | -0.66 | 14917 | 5.19 | 3948.6 | 1798 | 2024-11-21 11:52:00 |
| LIC Housing Finance Ltd. | 500253 | 613 | 615.5 | 600.45 | 615.5 | 610.4 | -5.10 | -0.83 | 17951 | 1.10 | 827 | 315.45 | 2024-11-21 11:52:00 |
| Life Insurance Corporation of India | 543526 | 895 | 898.5 | 872 | 896.85 | 895.1 | -1.75 | -0.20 | 86967 | 7.78 | 1221.5 | 530.2 | 2024-11-21 11:52:00 |
| Linde India Ltd. | 523457 | 6625 | 6625 | 6360 | 6636.9 | 6360 | -276.90 | -4.17 | 1975 | 1.26 | 9909 | 2932.85 | 2024-11-21 11:52:00 |
| LTIMindtree Ltd. | 540005 | 5875 | 5931.4 | 5845.4 | 5876.6 | 5892.65 | 16.05 | 0.27 | 1043 | 0.61 | 6575 | 4120 | 2024-11-21 11:52:00 |
| Lupin Ltd. | 500257 | 2018.5 | 2061.85 | 2009.25 | 2037.05 | 2050 | 12.95 | 0.64 | 3462 | 0.71 | 2312 | 623.2 | 2024-11-21 11:52:00 |
| Macrotech Developers Ltd. | 543287 | 1260.2 | 1272 | 1245.25 | 1256.15 | 1256.75 | 0.60 | 0.05 | 8459 | 1.06 | 1648 | 355.5 | 2024-11-21 11:52:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 262.8 | 262.8 | 255.7 | 259.55 | 257.55 | -2.00 | -0.77 | 14392 | 0.37 | 346.4 | 176.3 | 2024-11-21 11:52:00 |
| Mahindra & Mahindra Ltd. | 500520 | 2980 | 2980 | 2918.2 | 2948.1 | 2940.35 | -7.75 | -0.26 | 35290 | 10.38 | 3221.1 | 1124 | 2024-11-21 11:52:00 |
| Mankind Pharma Ltd. | 543904 | 2574.65 | 2609.8 | 2516.4 | 2568 | 2516.4 | -51.60 | -2.01 | 4643 | 1.17 | 2882.75 | 1240.75 | 2024-11-21 11:52:00 |
| Marico Ltd. | 531642 | 590.7 | 592.1 | 583.8 | 590.95 | 589.15 | -1.80 | -0.30 | 8529 | 0.50 | 719.8 | 462.95 | 2024-11-21 11:52:00 |
| Maruti Suzuki India Ltd. | 532500 | 10998 | 10998 | 10771.95 | 10968.45 | 10878.9 | -89.55 | -0.82 | 30202 | 32.86 | 13675 | 8076.65 | 2024-11-21 11:52:00 |
| Max Financial Services Ltd. | 500271 | 1179.85 | 1187.7 | 1166.3 | 1188.55 | 1175.2 | -13.35 | -1.12 | 2486 | 0.29 | 1311.2 | 599.3 | 2024-11-21 11:52:00 |
| Max Healthcare Institute Ltd. | 543220 | 981 | 1000 | 976.8 | 997.1 | 985 | -12.10 | -1.21 | 7145 | 0.70 | 1117.05 | 306 | 2024-11-21 11:52:00 |
| Mphasis Ltd. | 526299 | 2791.65 | 2805.05 | 2774 | 2789.5 | 2777.35 | -12.15 | -0.44 | 2549 | 0.71 | 3186.95 | 1660.65 | 2024-11-21 11:52:00 |
| MRF Ltd. | 500290 | 124200 | 124200 | 121769.75 | 122903.35 | 123632.7 | 729.35 | 0.59 | 212 | 2.62 | 151283.4 | 78000 | 2024-11-21 11:52:00 |
| Muthoot Finance Ltd. | 533398 | 1896.05 | 1912.5 | 1878.75 | 1897.05 | 1902.5 | 5.45 | 0.29 | 5669 | 1.08 | 2077.45 | 911.4 | 2024-11-21 11:52:00 |
| Nestle India Ltd. | 500790 | 2214 | 2214.85 | 2187.85 | 2218.85 | 2208.5 | -10.35 | -0.47 | 59589 | 13.16 | 27707.45 | 2170 | 2024-11-21 11:52:00 |
| NHPC Ltd. | 533098 | 80 | 80.41 | 78.11 | 79.91 | 78.93 | -0.98 | -1.23 | 443388 | 3.50 | 118.45 | 33.4 | 2024-11-21 11:52:00 |
| NMDC Ltd. | 526371 | 223.75 | 223.75 | 215.35 | 221.15 | 220 | -1.15 | -0.52 | 135703 | 2.99 | 286.35 | 93.6 | 2024-11-21 11:52:00 |
| NTPC Ltd. | 532555 | 365.95 | 365.95 | 354.8 | 366.1 | 359.25 | -6.85 | -1.87 | 527413 | 18.95 | 448.3 | 152.8 | 2024-11-21 11:52:00 |
| Oberoi Realty Ltd. | 533273 | 1948.4 | 1948.4 | 1902.7 | 1931.9 | 1945.8 | 13.90 | 0.72 | 2256 | 0.44 | 2089 | 790.05 | 2024-11-21 11:52:00 |
| Oil & Natural Gas Corporation Ltd. | 500312 | 248.35 | 248.35 | 241.85 | 247.9 | 244.75 | -3.15 | -1.27 | 261280 | 6.39 | 344.6 | 121.5 | 2024-11-21 11:52:00 |
| Oil India Ltd. | 533106 | 485 | 487.4 | 475.2 | 485.45 | 481.15 | -4.30 | -0.89 | 52281 | 2.52 | 767.3 | 168.3 | 2024-11-21 11:52:00 |
| One97 Communications Ltd. | 543396 | 824.95 | 831.5 | 809 | 814 | 826.95 | 12.95 | 1.59 | 330409 | 27.32 | 998.3 | 310 | 2024-11-21 11:52:00 |
| Oracle Financial Services Software Ltd. | 532466 | 11094.65 | 11277.6 | 11066 | 11157.35 | 11218.55 | 61.20 | 0.55 | 670 | 0.75 | 12618.95 | 2883.8 | 2024-11-21 11:52:00 |
| Page Industries Ltd. | 532827 | 44928.45 | 45206.95 | 44074.65 | 44614.15 | 44926.4 | 312.25 | 0.70 | 446 | 2.00 | 54262.3 | 33100 | 2024-11-21 11:52:00 |
| Patanjali Foods Ltd. | 500368 | 1841.05 | 1852.7 | 1764.3 | 1855.1 | 1774.9 | -80.20 | -4.32 | 13373 | 2.37 | 2030 | 851.7 | 2024-11-21 11:52:00 |
| PB Fintech Ltd. | 543390 | 1718.05 | 1770 | 1689.6 | 1718.95 | 1751.9 | 32.95 | 1.92 | 26221 | 4.59 | 1966 | 356.2 | 2024-11-21 11:52:00 |
| Persistent Systems Ltd. | 533179 | 5663 | 5791.75 | 5661.05 | 5704 | 5740.4 | 36.40 | 0.64 | 3828 | 2.20 | 8979.85 | 3091.65 | 2024-11-21 11:52:00 |
| Petronet LNG Ltd. | 532522 | 317.95 | 321.55 | 312.7 | 313.7 | 321 | 7.30 | 2.33 | 36662 | 1.18 | 384.9 | 193.4 | 2024-11-21 11:52:00 |
| PI Industries Ltd. | 523642 | 4135 | 4181.85 | 4078.3 | 4143.55 | 4136.35 | -7.20 | -0.17 | 2319 | 0.96 | 4801.4 | 2870 | 2024-11-21 11:52:00 |
| Pidilite Industries Ltd. | 500331 | 3024 | 3024 | 2980.5 | 3001.05 | 2986.2 | -14.85 | -0.49 | 1415 | 0.42 | 3414.4 | 2250.85 | 2024-11-21 11:52:00 |
| Polycab India Ltd. | 542652 | 6515.6 | 6515.6 | 6420.95 | 6515.6 | 6469.4 | -46.20 | -0.71 | 2263 | 1.46 | 7607.15 | 2305 | 2024-11-21 11:52:00 |
| Power Finance Corporation Ltd. | 532810 | 471.85 | 471.85 | 433 | 470.5 | 450.6 | -19.90 | -4.23 | 949874 | 42.80 | 580.35 | 100.85 | 2024-11-21 11:52:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 317 | 322.3 | 314.1 | 315.05 | 321.5 | 6.45 | 2.05 | 379677 | 12.21 | 366.2 | 186.35 | 2024-11-21 11:52:00 |
| Procter & Gamble Hygiene and Health Care Ltd. | 500459 | 15899.95 | 15899.95 | 15584.7 | 15803.5 | 15625.3 | -178.20 | -1.13 | 157 | 0.25 | 18548.6 | 13101.05 | 2024-11-21 11:52:00 |
| Punjab National Bank | 532461 | 100.01 | 100.06 | 94.81 | 100.91 | 96.89 | -4.02 | -3.98 | 2926698 | 28.36 | 142.9 | 32.1 | 2024-11-21 11:52:00 |
| Rail Vikas Nigam Ltd. | 542649 | 425.15 | 431.95 | 420.5 | 431.85 | 422.9 | -8.95 | -2.07 | 120556 | 5.10 | 647 | 30.55 | 2024-11-21 11:52:00 |
| REC Ltd. | 532955 | 514.6 | 514.6 | 469.25 | 516.35 | 494.5 | -21.85 | -4.23 | 550382 | 27.22 | 653.9 | 91 | 2024-11-21 11:52:00 |
| Relaxo Footwears Ltd. | 530517 | 659.95 | 659.95 | 635.6 | 661.45 | 639.9 | -21.55 | -3.26 | 12103 | 0.77 | 1105.25 | 635.6 | 2024-11-21 11:52:00 |
| Reliance Industries Ltd. | 500325 | 1247.05 | 1247.05 | 1220.35 | 1241.3 | 1224.8 | -16.50 | -1.33 | 283758 | 34.75 | 3217.9 | 1220.35 | 2024-11-21 11:52:00 |
| Samvardhana Motherson International Ltd. | 517334 | 165.8 | 165.8 | 161.85 | 165.15 | 162.85 | -2.30 | -1.39 | 266056 | 4.33 | 217 | 61.84 | 2024-11-21 11:52:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 689.9 | 689.9 | 670.5 | 683.65 | 675.2 | -8.45 | -1.24 | 8396 | 0.57 | 1028.75 | 0.02 | 2024-11-21 11:52:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1510.05 | 1515.45 | 1479 | 1522.95 | 1481.4 | -41.55 | -2.73 | 9908 | 1.47 | 1935 | 1039.25 | 2024-11-21 11:52:00 |
| Schaeffler India Ltd. | 505790 | 3387 | 3409.95 | 3335.05 | 3408.7 | 3396 | -12.70 | -0.37 | 634 | 0.22 | 4950 | 2554.75 | 2024-11-21 11:52:00 |
| Shree Cement Ltd. | 500387 | 23900.05 | 24402.45 | 23858.95 | 24118.1 | 24281.45 | 163.35 | 0.68 | 200 | 0.49 | 30710.15 | 20165.8 | 2024-11-21 11:52:00 |
| Shriram Finance Ltd. | 511218 | 2824.5 | 2828.55 | 2769.55 | 2824.45 | 2796.7 | -27.75 | -0.98 | 5293 | 1.48 | 3652.15 | 1147.05 | 2024-11-21 11:52:00 |
| Siemens Ltd. | 500550 | 6645.65 | 6708.65 | 6552.15 | 6642.7 | 6692.5 | 49.80 | 0.75 | 1603 | 1.07 | 8129.95 | 2670.35 | 2024-11-21 11:52:00 |
| Solar Industries India Ltd. | 532725 | 9970 | 10016.75 | 9809.65 | 9981.65 | 9960 | -21.65 | -0.22 | 525 | 0.52 | 13300 | 3107.55 | 2024-11-21 11:52:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 677.85 | 694 | 674.4 | 680 | 687.7 | 7.70 | 1.13 | 18325 | 1.26 | 767.8 | 397.35 | 2024-11-21 11:52:00 |
| SRF Ltd. | 503806 | 2185.05 | 2193 | 2150 | 2198.7 | 2166.5 | -32.20 | -1.46 | 2316 | 0.50 | 2864.35 | 2050 | 2024-11-21 11:52:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 465.35 | 465.35 | 457.65 | 462.05 | 459.15 | -2.90 | -0.63 | 4749 | 0.22 | 780 | 451.1 | 2024-11-21 11:52:00 |
| State Bank Of India | 500112 | 800 | 800 | 761.65 | 802 | 774.8 | -27.20 | -3.39 | 571057 | 44.25 | 912.1 | 499.35 | 2024-11-21 11:52:00 |
| Steel Authority Of India Ltd. | 500113 | 111.8 | 112 | 108.75 | 111.35 | 111.9 | 0.55 | 0.49 | 794213 | 8.89 | 175.65 | 73.25 | 2024-11-21 11:52:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1778.25 | 1791.3 | 1759.4 | 1775.2 | 1779.65 | 4.45 | 0.25 | 12566 | 2.24 | 1960.2 | 855.85 | 2024-11-21 11:52:00 |
| Supreme Industries Ltd. | 509930 | 4570.05 | 4610.55 | 4504.95 | 4649.6 | 4557 | -92.60 | -1.99 | 1263 | 0.58 | 6482.4 | 1820 | 2024-11-21 11:52:00 |
| Syngene International Ltd. | 539268 | 846 | 853.9 | 840 | 850.25 | 850.25 | 0.00 | 0.00 | 1283 | 0.11 | 945.75 | 535.5 | 2024-11-21 11:52:00 |
| Tata Communications Ltd. | 500483 | 1730.2 | 1732 | 1699.95 | 1736.7 | 1713.25 | -23.45 | -1.35 | 5257 | 0.90 | 2175 | 1071 | 2024-11-21 11:52:00 |
| Tata Consultancy Services Ltd. | 532540 | 4089.95 | 4090 | 4045.1 | 4039.3 | 4046.75 | 7.45 | 0.18 | 17620 | 7.13 | 4585.9 | 2926 | 2024-11-21 11:52:00 |
| Tata Consumer Products Ltd. | 500800 | 917.2 | 922.15 | 900.3 | 917.2 | 914 | -3.20 | -0.35 | 37283 | 3.41 | 1269.6 | 685 | 2024-11-21 11:52:00 |
| Tata Elxsi Ltd. | 500408 | 6587.4 | 6617.45 | 6460 | 6548.95 | 6488.85 | -60.10 | -0.92 | 3880 | 2.52 | 10760.4 | 5708.1 | 2024-11-21 11:52:00 |
| Tata Motors Ltd. | 500570 | 787.7 | 787.7 | 766.4 | 783.4 | 784.95 | 1.55 | 0.20 | 682689 | 53.59 | 1179.05 | 375.5 | 2024-11-21 11:52:00 |
| Tata Power Company Ltd. | 500400 | 412 | 412 | 397.5 | 408.1 | 408.95 | 0.85 | 0.21 | 653944 | 26.74 | 494.85 | 182.45 | 2024-11-21 11:52:00 |
| Tata Steel Ltd. | 500470 | 139.75 | 141.2 | 137.2 | 139.45 | 141 | 1.55 | 1.11 | 911286 | 12.85 | 184.6 | 95 | 2024-11-21 11:52:00 |
| Tech Mahindra Ltd. | 532755 | 1700.05 | 1724 | 1686.8 | 1699.2 | 1686.8 | -12.40 | -0.73 | 15065 | 2.54 | 1761.3 | 982.95 | 2024-11-21 11:52:00 |
| The Federal Bank Ltd. | 500469 | 206.7 | 208.7 | 204 | 206.7 | 208.15 | 1.45 | 0.70 | 325268 | 6.77 | 210.5 | 105 | 2024-11-21 11:52:00 |
| The Indian Hotels Company Ltd. | 500850 | 760 | 788.5 | 754.2 | 753.4 | 784.55 | 31.15 | 4.13 | 268439 | 21.06 | 788.5 | 263.45 | 2024-11-21 11:52:00 |
| Titan Company Ltd. | 500114 | 3224 | 3231.15 | 3148.65 | 3217.65 | 3161.9 | -55.75 | -1.73 | 15559 | 4.92 | 3885 | 2268.9 | 2024-11-21 11:52:00 |
| Torrent Pharmaceuticals Ltd. | 500420 | 3075.05 | 3125.25 | 3075.05 | 3094.8 | 3108.65 | 13.85 | 0.45 | 520 | 0.16 | 3589.95 | 1446.15 | 2024-11-21 11:52:00 |
| Torrent Power Ltd. | 532779 | 1575.55 | 1586 | 1548.05 | 1581.3 | 1577.45 | -3.85 | -0.24 | 8417 | 1.33 | 2037.35 | 430.9 | 2024-11-21 11:52:00 |
| Trent Ltd. | 500251 | 6454.95 | 6515 | 6350 | 6416.8 | 6452.8 | 36.00 | 0.56 | 14124 | 9.11 | 8345.85 | 1155.1 | 2024-11-21 11:52:00 |
| Tube Investments of India Ltd. | 540762 | 3619.95 | 3664.95 | 3549.05 | 3609.1 | 3597.45 | -11.65 | -0.32 | 4241 | 1.53 | 4807.05 | 2035 | 2024-11-21 11:52:00 |
| TVS Motor Company Ltd. | 532343 | 2412 | 2424.05 | 2395 | 2429.3 | 2412.8 | -16.50 | -0.68 | 5508 | 1.33 | 2958.15 | 926.35 | 2024-11-21 11:52:00 |
| UCO Bank | 532505 | 42.48 | 42.73 | 41.05 | 42.47 | 41.59 | -0.88 | -2.07 | 179637 | 0.75 | 70.66 | 11.1 | 2024-11-21 11:52:00 |
| Ultratech Cement Ltd. | 532538 | 10554.15 | 10908 | 10554.15 | 10774.6 | 10850.4 | 75.80 | 0.70 | 3107 | 3.37 | 12138.25 | 6005 | 2024-11-21 11:52:00 |
| Union Bank Of India | 532477 | 115.05 | 115.75 | 112.4 | 116.05 | 114.1 | -1.95 | -1.68 | 441186 | 5.03 | 172.45 | 38.3 | 2024-11-21 11:52:00 |
| United Breweries Ltd. | 532478 | 1863.6 | 1863.6 | 1810.1 | 1854.6 | 1831.3 | -23.30 | -1.26 | 61485 | 11.26 | 2202.9 | 1342.25 | 2024-11-21 11:52:00 |
| United Spirits Ltd. | 532432 | 1487.65 | 1503.55 | 1482.6 | 1485.85 | 1489.25 | 3.40 | 0.23 | 2800 | 0.42 | 1648.4 | 730.9 | 2024-11-21 11:52:00 |
| UNO Minda Ltd. | 532539 | 1043.05 | 1083 | 1030 | 1039.55 | 1079.3 | 39.75 | 3.82 | 37550 | 4.05 | 1252.85 | 433 | 2024-11-21 11:52:00 |
| UPL Ltd. | 512070 | 549.85 | 558.4 | 538.65 | 546.85 | 554.8 | 7.95 | 1.45 | 149036 | 8.27 | 807 | 448 | 2024-11-21 11:52:00 |
| Varun Beverages Ltd. | 540180 | 629.95 | 629.95 | 610 | 630.5 | 621.45 | -9.05 | -1.44 | 238853 | 14.84 | 1707.1 | 454 | 2024-11-21 11:52:00 |
| Vedant Fashions Ltd. | 543463 | 1333.55 | 1365.8 | 1330 | 1357.85 | 1359.25 | 1.40 | 0.10 | 2077 | 0.28 | 1501 | 886.05 | 2024-11-21 11:52:00 |
| Vedanta Ltd. | 500295 | 442.65 | 445.1 | 437.1 | 443.25 | 443.85 | 0.60 | 0.14 | 132589 | 5.88 | 523.6 | 207.85 | 2024-11-21 11:52:00 |
| Vodafone Idea Ltd. | 532822 | 7.13 | 7.18 | 6.82 | 7.11 | 6.91 | -0.20 | -2.81 | 42616539 | 29.45 | 19.15 | 5.7 | 2024-11-21 11:52:00 |
| Voltas Ltd. | 500575 | 1698 | 1706.5 | 1678.35 | 1684.55 | 1688 | 3.45 | 0.20 | 11425 | 1.93 | 1946.2 | 737.6 | 2024-11-21 11:52:00 |
| Wipro Ltd. | 507685 | 560.05 | 567.45 | 557.6 | 561.65 | 558.15 | -3.50 | -0.62 | 114914 | 6.41 | 583 | 351.85 | 2024-11-21 11:52:00 |
| Yes Bank Ltd. | 532648 | 19.5 | 19.5 | 19.05 | 19.56 | 19.25 | -0.31 | -1.58 | 4976776 | 9.58 | 32.81 | 14.4 | 2024-11-21 11:52:00 |
| Zee Entertainment Enterprises Ltd. | 505537 | 123 | 123.1 | 118.55 | 122.65 | 119.3 | -3.35 | -2.73 | 604030 | 7.21 | 299.5 | 114.4 | 2024-11-21 11:52:00 |
| Zomato Ltd. | 543320 | 273.55 | 275.35 | 262.25 | 271.35 | 266.55 | -4.80 | -1.77 | 1484075 | 39.56 | 298.2 | 44.35 | 2024-11-21 11:52:00 |
| Zydus Lifesciences Ltd. | 532321 | 947.6 | 950 | 933.25 | 946.9 | 944.2 | -2.70 | -0.29 | 6940 | 0.66 | 1323.9 | 350.3 | 2024-11-21 11:52:00 |