320-x-100_uti_gold.jpg" alt="Advertisement">
Select Exchange & Index:
BSE200
10905.86
updated on: 20-Dec-2024 [15:59]
Advances - 16 |
Declines - 185 |
Unchanged - 0
Overview
| Open | 11139.86 | Prev. Close | 10905.86 |
|---|---|---|---|
| Day High | 11165.76 | 52 Week High | 12107.34 |
| Day Low | 10886.14 | 52 Week Low | 9447.81 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Balkrishna Industries Ltd. | 2819.85 | 2825 | 5.15 | 0.18 |
| Bayer CropScience Ltd. | 5808.75 | 5875.15 | 66.40 | 1.14 |
| Divi's Laboratories Ltd. | 5821.6 | 5833.6 | 12.00 | 0.21 |
| Dr. Reddy's Laboratories Ltd. | 1326 | 1342.45 | 16.45 | 1.24 |
| General Insurance Corporation of India | 442.25 | 502.75 | 60.50 | 13.68 |
| Gujarat Fluorochemicals Ltd. | 4317.2 | 4325.5 | 8.30 | 0.19 |
| HDFC Life Insurance Company Ltd. | 623.65 | 623.95 | 0.30 | 0.05 |
| Honeywell Automation India Ltd. | 40793.5 | 41194.85 | 401.35 | 0.98 |
| ICICI Lombard General Insurance Company Ltd. | 1895.75 | 1906.95 | 11.20 | 0.59 |
| Ipca Laboratories Ltd. | 1593.45 | 1600 | 6.55 | 0.41 |
| Kansai Nerolac Paints Ltd. | 257.05 | 262.35 | 5.30 | 2.06 |
| Nestle India Ltd. | 2161.25 | 2163.85 | 2.60 | 0.12 |
| Petronet LNG Ltd. | 335.25 | 336.4 | 1.15 | 0.34 |
| Titan Company Ltd. | 3355.2 | 3357.65 | 2.45 | 0.07 |
| United Breweries Ltd. | 2018.55 | 2033.8 | 15.25 | 0.76 |
| UNO Minda Ltd. | 1047 | 1054 | 7.00 | 0.67 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31063.4 | 30716.15 | -347.25 | -1.12 |
| ABB India Ltd. | 7349.35 | 6923.8 | -425.55 | -5.79 |
| Abbott India Ltd. | 29052.7 | 28601 | -451.70 | -1.55 |
| ACC Ltd. | 2115.9 | 2061.45 | -54.45 | -2.57 |
| Adani Energy Solutions Ltd. | 796.05 | 767.75 | -28.30 | -3.56 |
| Adani Enterprises Ltd. | 2419.65 | 2344.9 | -74.75 | -3.09 |
| Adani Green Energy Ltd. | 1073.7 | 1033.5 | -40.20 | -3.74 |
| Adani Ports and Special Economic Zone Ltd. | 1205.8 | 1182.3 | -23.50 | -1.95 |
| Adani Power Ltd. | 508.45 | 498.45 | -10.00 | -1.97 |
| Adani Total Gas Ltd. | 697.5 | 674.5 | -23.00 | -3.30 |
| Adani Wilmar Ltd. | 297.05 | 291 | -6.05 | -2.04 |
| Aditya Birla Capital Ltd. | 190.6 | 186.2 | -4.40 | -2.31 |
| Alkem Laboratories Ltd. | 5497.4 | 5440.2 | -57.20 | -1.04 |
| Ambuja Cements Ltd. | 563.1 | 549.6 | -13.50 | -2.40 |
| APL Apollo Tubes Ltd. | 1583.1 | 1562.5 | -20.60 | -1.30 |
| Apollo Hospitals Enterprise Ltd. | 7290.55 | 7219.15 | -71.40 | -0.98 |
| Ashok Leyland Ltd. | 219.2 | 217.25 | -1.95 | -0.89 |
| Asian Paints Ltd. | 2292.9 | 2283.05 | -9.85 | -0.43 |
| Astral Ltd. | 1783.8 | 1734.5 | -49.30 | -2.76 |
| AU Small Finance Bank Ltd. | 548.75 | 536.8 | -11.95 | -2.18 |
| Aurobindo Pharma Ltd. | 1255.4 | 1240.7 | -14.70 | -1.17 |
| Avenue Supermarts Ltd. | 3499.55 | 3408.5 | -91.05 | -2.60 |
| Axis Bank Ltd. | 1108.45 | 1072.1 | -36.35 | -3.28 |
| Bajaj Auto Ltd. | 8974.5 | 8786.65 | -187.85 | -2.09 |
| Bajaj Finance Ltd. | 6915.45 | 6822.9 | -92.55 | -1.34 |
| Bajaj Finserv Ltd. | 1590.2 | 1569.1 | -21.10 | -1.33 |
| Bajaj Holdings & Investment Ltd. | 11322.25 | 10710 | -612.25 | -5.41 |
| Bandhan Bank Ltd. | 163.15 | 159.1 | -4.05 | -2.48 |
| Bank Of Baroda | 248.25 | 239.9 | -8.35 | -3.36 |
| Bank Of India | 106.55 | 102.95 | -3.60 | -3.38 |
| Bata India Ltd. | 1367.25 | 1340.3 | -26.95 | -1.97 |
| Berger Paints India Ltd. | 445.2 | 445 | -0.20 | -0.04 |
| Bharat Electronics Ltd. | 298.45 | 290.9 | -7.55 | -2.53 |
| Bharat Forge Ltd. | 1297.35 | 1279.75 | -17.60 | -1.36 |
| Bharat Heavy Electricals Ltd. | 242.25 | 235.25 | -7.00 | -2.89 |
| Bharat Petroleum Corporation Ltd. | 294.6 | 288.95 | -5.65 | -1.92 |
| Bharti Airtel Ltd. | 1599.65 | 1578.25 | -21.40 | -1.34 |
| Biocon Ltd. | 350.35 | 335.95 | -14.40 | -4.11 |
| Bosch Ltd. | 35530.15 | 34574.4 | -955.75 | -2.69 |
| Britannia Industries Ltd. | 4782.15 | 4699.95 | -82.20 | -1.72 |
| Canara Bank | 102.9 | 99.65 | -3.25 | -3.16 |
| CG Power and Industrial Solutions Ltd. | 764.2 | 728.85 | -35.35 | -4.63 |
| Cholamandalam Investment and Finance Company Ltd. | 1213.45 | 1189.4 | -24.05 | -1.98 |
| Cipla Ltd. | 1505.85 | 1471.9 | -33.95 | -2.25 |
| Coal India Ltd. | 392.3 | 382.75 | -9.55 | -2.43 |
| Coforge Ltd. | 9657.9 | 9369.55 | -288.35 | -2.99 |
| Colgate-Palmolive (India) Ltd. | 2780.55 | 2750.95 | -29.60 | -1.06 |
| Container Corporation Of India Ltd. | 788.65 | 769.1 | -19.55 | -2.48 |
| Coromandel International Ltd. | 1845.15 | 1837.9 | -7.25 | -0.39 |
| Cummins India Ltd. | 3359.35 | 3310 | -49.35 | -1.47 |
| Dabur India Ltd. | 504 | 501.9 | -2.10 | -0.42 |
| Dalmia Bharat Ltd. | 1850.35 | 1809.2 | -41.15 | -2.22 |
| Deepak Nitrite Ltd. | 2639.15 | 2612 | -27.15 | -1.03 |
| Delhivery Ltd. | 358.75 | 350 | -8.75 | -2.44 |
| Dixon Technologies (India) Ltd. | 18408.3 | 17944.65 | -463.65 | -2.52 |
| DLF Ltd. | 864.1 | 833 | -31.10 | -3.60 |
| Eicher Motors Ltd. | 4770 | 4737.5 | -32.50 | -0.68 |
| Endurance Technologies Ltd. | 2235.15 | 2200 | -35.15 | -1.57 |
| Escorts Kubota Ltd. | 3281.8 | 3162.65 | -119.15 | -3.63 |
| FSN E-Commerce Ventures Ltd. | 170 | 167.2 | -2.80 | -1.65 |
| GAIL (India) Ltd. | 193.6 | 192.45 | -1.15 | -0.59 |
| Gland Pharma Ltd. | 1775.8 | 1764.8 | -11.00 | -0.62 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2325.25 | 2272 | -53.25 | -2.29 |
| Godrej Consumer Products Ltd. | 1078.75 | 1071.9 | -6.85 | -0.63 |
| Godrej Properties Ltd. | 2982.5 | 2905 | -77.50 | -2.60 |
| Grasim Industries Ltd. | 2537.55 | 2497 | -40.55 | -1.60 |
| Gujarat Gas Ltd. | 506.25 | 502 | -4.25 | -0.84 |
| Havells India Ltd. | 1695.15 | 1657.35 | -37.80 | -2.23 |
| HCL Technologies Ltd. | 1933.35 | 1920 | -13.35 | -0.69 |
| HDFC Asset Management Company Ltd. | 4391.3 | 4248.4 | -142.90 | -3.25 |
| HDFC Bank Ltd. | 1793.45 | 1772.05 | -21.40 | -1.19 |
| Hero MotoCorp Ltd. | 4407.35 | 4339.85 | -67.50 | -1.53 |
| Hindalco Industries Ltd. | 629.5 | 623.75 | -5.75 | -0.91 |
| Hindustan Aeronautics Ltd. | 4383.45 | 4189.75 | -193.70 | -4.42 |
| Hindustan Petroleum Corporation Ltd. | 407.4 | 399.95 | -7.45 | -1.83 |
| Hindustan Unilever Ltd. | 2360.05 | 2334.95 | -25.10 | -1.06 |
| Hindustan Zinc Ltd. | 479.1 | 469.35 | -9.75 | -2.04 |
| ICICI Bank Ltd. | 1287.25 | 1285.7 | -1.55 | -0.12 |
| ICICI Prudential Life Insurance Company Ltd. | 659.5 | 653.6 | -5.90 | -0.89 |
| IDBI Bank Ltd. | 77.85 | 76.08 | -1.77 | -2.27 |
| IDFC First Bank Ltd. | 65.11 | 61.72 | -3.39 | -5.21 |
| Indian Bank | 555.15 | 540.75 | -14.40 | -2.59 |
| Indian Oil Corporation Ltd. | 139.65 | 137.25 | -2.40 | -1.72 |
| Indian Overseas Bank | 53.22 | 52.44 | -0.78 | -1.47 |
| Indian Railway Catering And Tourism Corporation Ltd. | 805.4 | 784.25 | -21.15 | -2.63 |
| Indian Railway Finance Corporation Ltd. | 152.85 | 148.4 | -4.45 | -2.91 |
| Indraprastha Gas Ltd. | 389.7 | 387.9 | -1.80 | -0.46 |
| Indus Towers Ltd. | 346.45 | 337.2 | -9.25 | -2.67 |
| IndusInd Bank Ltd. | 964.05 | 930 | -34.05 | -3.53 |
| Info Edge (India) Ltd. | 8690.35 | 8473.75 | -216.60 | -2.49 |
| Infosys Ltd. | 1948.15 | 1922.05 | -26.10 | -1.34 |
| Interglobe Aviation Ltd. | 4433.95 | 4350.7 | -83.25 | -1.88 |
| ITC Ltd. | 466.35 | 464.6 | -1.75 | -0.38 |
| Jindal Steel & Power Ltd. | 922 | 908 | -14.00 | -1.52 |
| JSW Energy Ltd. | 685.2 | 670.1 | -15.10 | -2.20 |
| JSW Steel Ltd. | 925.45 | 918.45 | -7.00 | -0.76 |
| Jubilant FoodWorks Ltd. | 679.45 | 672.5 | -6.95 | -1.02 |
| Kotak Mahindra Bank Ltd. | 1761.9 | 1743.55 | -18.35 | -1.04 |
| L&T Technology Services Ltd. | 5087.1 | 4837.15 | -249.95 | -4.91 |
| Larsen & Toubro Ltd. | 3712.95 | 3630.6 | -82.35 | -2.22 |
| LIC Housing Finance Ltd. | 592.05 | 582.45 | -9.60 | -1.62 |
| Life Insurance Corporation of India | 905.2 | 900.9 | -4.30 | -0.48 |
| Linde India Ltd. | 6470 | 6367.3 | -102.70 | -1.59 |
| LTIMindtree Ltd. | 6221.75 | 5820.85 | -400.90 | -6.44 |
| Lupin Ltd. | 2162.2 | 2137.95 | -24.25 | -1.12 |
| Macrotech Developers Ltd. | 1476.25 | 1400.75 | -75.50 | -5.11 |
| Mahindra & Mahindra Financial Services Ltd. | 272.1 | 266.4 | -5.70 | -2.09 |
| Mahindra & Mahindra Ltd. | 3015.05 | 2906.4 | -108.65 | -3.60 |
| Mankind Pharma Ltd. | 2889.45 | 2819.95 | -69.50 | -2.41 |
| Marico Ltd. | 640.95 | 628.25 | -12.70 | -1.98 |
| Maruti Suzuki India Ltd. | 10954.95 | 10892.4 | -62.55 | -0.57 |
| Max Financial Services Ltd. | 1133.65 | 1105.25 | -28.40 | -2.51 |
| Max Healthcare Institute Ltd. | 1181.05 | 1166.6 | -14.45 | -1.22 |
| Mphasis Ltd. | 3117.95 | 2948.55 | -169.40 | -5.43 |
| MRF Ltd. | 129828.95 | 128022.45 | -1806.50 | -1.39 |
| Muthoot Finance Ltd. | 2137.75 | 2073.9 | -63.85 | -2.99 |
| NHPC Ltd. | 84.46 | 81.38 | -3.08 | -3.65 |
| NMDC Ltd. | 214.1 | 213.35 | -0.75 | -0.35 |
| NTPC Ltd. | 337.65 | 333.3 | -4.35 | -1.29 |
| Oberoi Realty Ltd. | 2287.85 | 2246.25 | -41.60 | -1.82 |
| Oil & Natural Gas Corporation Ltd. | 241.95 | 237.3 | -4.65 | -1.92 |
| Oil India Ltd. | 439.1 | 421.2 | -17.90 | -4.08 |
| One97 Communications Ltd. | 995.7 | 945.25 | -50.45 | -5.07 |
| Oracle Financial Services Software Ltd. | 12823.75 | 12210 | -613.75 | -4.79 |
| Page Industries Ltd. | 49212.35 | 48701.8 | -510.55 | -1.04 |
| Patanjali Foods Ltd. | 1792.45 | 1755.2 | -37.25 | -2.08 |
| PB Fintech Ltd. | 2149.65 | 2092.4 | -57.25 | -2.66 |
| Persistent Systems Ltd. | 6682.4 | 6366.9 | -315.50 | -4.72 |
| PI Industries Ltd. | 3875.4 | 3815.4 | -60.00 | -1.55 |
| Pidilite Industries Ltd. | 2988.3 | 2970 | -18.30 | -0.61 |
| Polycab India Ltd. | 7487.45 | 7180.7 | -306.75 | -4.10 |
| Power Finance Corporation Ltd. | 479.85 | 453.25 | -26.60 | -5.54 |
| Power Grid Corporation Of India Ltd. | 321.85 | 315.75 | -6.10 | -1.90 |
| Procter & Gamble Hygiene and Health Care Ltd. | 15365.45 | 15100.05 | -265.40 | -1.73 |
| Punjab National Bank | 103.5 | 100.7 | -2.80 | -2.71 |
| Rail Vikas Nigam Ltd. | 448.35 | 433 | -15.35 | -3.42 |
| REC Ltd. | 529.05 | 513.85 | -15.20 | -2.87 |
| Relaxo Footwears Ltd. | 638.35 | 627.5 | -10.85 | -1.70 |
| Reliance Industries Ltd. | 1230.6 | 1206 | -24.60 | -2.00 |
| Samvardhana Motherson International Ltd. | 157.6 | 155.8 | -1.80 | -1.14 |
| SBI Cards And Payment Services Ltd. | 703.5 | 687.35 | -16.15 | -2.30 |
| SBI Life Insurance Company Ltd. | 1405.45 | 1402.55 | -2.90 | -0.21 |
| Schaeffler India Ltd. | 3342.3 | 3323.5 | -18.80 | -0.56 |
| Shree Cement Ltd. | 27595.3 | 27160.35 | -434.95 | -1.58 |
| Shriram Finance Ltd. | 2946.2 | 2871.75 | -74.45 | -2.53 |
| Siemens Ltd. | 7633.05 | 6867.05 | -766.00 | -10.04 |
| Solar Industries India Ltd. | 10227.35 | 9820.15 | -407.20 | -3.98 |
| Sona BLW Precision Forgings Ltd. | 609.4 | 589.3 | -20.10 | -3.30 |
| SRF Ltd. | 2285.45 | 2272.7 | -12.75 | -0.56 |
| Star Health and Allied Insurance Company Ltd. | 493.15 | 485 | -8.15 | -1.65 |
| State Bank Of India | 832.8 | 812.5 | -20.30 | -2.44 |
| Steel Authority Of India Ltd. | 119 | 116.15 | -2.85 | -2.39 |
| Sun Pharmaceutical Industries Ltd. | 1823.35 | 1808.5 | -14.85 | -0.81 |
| Supreme Industries Ltd. | 5024.05 | 4841 | -183.05 | -3.64 |
| Syngene International Ltd. | 849.7 | 842.85 | -6.85 | -0.81 |
| Tata Communications Ltd. | 1768.2 | 1712.1 | -56.10 | -3.17 |
| Tata Consultancy Services Ltd. | 4271.5 | 4168.05 | -103.45 | -2.42 |
| Tata Consumer Products Ltd. | 906.65 | 894.95 | -11.70 | -1.29 |
| Tata Elxsi Ltd. | 7230.15 | 6922.95 | -307.20 | -4.25 |
| Tata Motors Ltd. | 744.3 | 724 | -20.30 | -2.73 |
| Tata Power Company Ltd. | 412.6 | 401.25 | -11.35 | -2.75 |
| Tata Steel Ltd. | 143.3 | 140.85 | -2.45 | -1.71 |
| Tech Mahindra Ltd. | 1754.9 | 1685.2 | -69.70 | -3.97 |
| The Federal Bank Ltd. | 200.95 | 194.05 | -6.90 | -3.43 |
| The Indian Hotels Company Ltd. | 880.65 | 854 | -26.65 | -3.03 |
| Torrent Pharmaceuticals Ltd. | 3467.25 | 3443.45 | -23.80 | -0.69 |
| Torrent Power Ltd. | 1630.85 | 1476.8 | -154.05 | -9.45 |
| Trent Ltd. | 7094.45 | 6829 | -265.45 | -3.74 |
| Tube Investments of India Ltd. | 3791.7 | 3612.8 | -178.90 | -4.72 |
| TVS Motor Company Ltd. | 2458.95 | 2384.6 | -74.35 | -3.02 |
| UCO Bank | 45.23 | 44.36 | -0.87 | -1.92 |
| Ultratech Cement Ltd. | 11674.85 | 11433.7 | -241.15 | -2.07 |
| Union Bank Of India | 121.15 | 116.6 | -4.55 | -3.76 |
| United Spirits Ltd. | 1570.5 | 1550 | -20.50 | -1.31 |
| UPL Ltd. | 518.55 | 504.65 | -13.90 | -2.68 |
| Varun Beverages Ltd. | 628.2 | 612.2 | -16.00 | -2.55 |
| Vedant Fashions Ltd. | 1325 | 1298.9 | -26.10 | -1.97 |
| Vedanta Ltd. | 492.2 | 477.5 | -14.70 | -2.99 |
| Vodafone Idea Ltd. | 7.7 | 7.4 | -0.30 | -3.90 |
| Voltas Ltd. | 1739.45 | 1688.65 | -50.80 | -2.92 |
| Wipro Ltd. | 312.7 | 305.15 | -7.55 | -2.41 |
| Yes Bank Ltd. | 20.37 | 19.84 | -0.53 | -2.60 |
| Zee Entertainment Enterprises Ltd. | 130.45 | 125.05 | -5.40 | -4.14 |
| Zomato Ltd. | 288.45 | 281.85 | -6.60 | -2.29 |
| Zydus Lifesciences Ltd. | 985.7 | 973.9 | -11.80 | -1.20 |
Market Stats
Advances
16
Declines
185
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3M India Ltd. | 523395 | 31684.4 | 31684.4 | 30653.15 | 31063.4 | 30716.15 | -347.25 | -1.12 | 181 | 0.56 | 41000 | 21380.7 | 2024-12-20 16:01:00 |
| ABB India Ltd. | 500002 | 7449.7 | 7449.7 | 6890 | 7349.35 | 6923.8 | -425.55 | -5.79 | 24866 | 17.22 | 9200 | 2640.45 | 2024-12-20 16:01:00 |
| Abbott India Ltd. | 500488 | 29499.95 | 29499.95 | 28500 | 29052.7 | 28601 | -451.70 | -1.55 | 212 | 0.61 | 30499.9 | 17349.05 | 2024-12-20 16:01:00 |
| ACC Ltd. | 500410 | 2101.55 | 2133.15 | 2055 | 2115.9 | 2061.45 | -54.45 | -2.57 | 12631 | 2.60 | 2843 | 1593.5 | 2024-12-20 16:01:00 |
| Adani Energy Solutions Ltd. | 539254 | 796.45 | 812.25 | 762.25 | 796.05 | 767.75 | -28.30 | -3.56 | 176631 | 13.56 | 4238.55 | 588.25 | 2024-12-20 16:01:00 |
| Adani Enterprises Ltd. | 512599 | 2439.55 | 2453.95 | 2334.85 | 2419.65 | 2344.9 | -74.75 | -3.09 | 81123 | 19.02 | 4189.55 | 1017.1 | 2024-12-20 16:01:00 |
| Adani Green Energy Ltd. | 541450 | 1070.4 | 1118.95 | 1016 | 1073.7 | 1033.5 | -40.20 | -3.74 | 626400 | 64.74 | 2574.05 | 439.35 | 2024-12-20 16:01:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1205 | 1215.45 | 1176.25 | 1205.8 | 1182.3 | -23.50 | -1.95 | 231465 | 27.37 | 1607.95 | 394.95 | 2024-12-20 16:01:00 |
| Adani Power Ltd. | 533096 | 510.35 | 527 | 492 | 508.45 | 498.45 | -10.00 | -1.97 | 782180 | 38.99 | 896.75 | 132.55 | 2024-12-20 16:01:00 |
| Adani Total Gas Ltd. | 542066 | 699.95 | 712.5 | 667.3 | 697.5 | 674.5 | -23.00 | -3.30 | 122630 | 8.27 | 3998.35 | 521.95 | 2024-12-20 16:01:00 |
| Adani Wilmar Ltd. | 543458 | 295.2 | 300.55 | 290 | 297.05 | 291 | -6.05 | -2.04 | 192251 | 5.59 | 841.9 | 279.2 | 2024-12-20 16:01:00 |
| Aditya Birla Capital Ltd. | 540691 | 190.4 | 191.95 | 185.25 | 190.6 | 186.2 | -4.40 | -2.31 | 76606 | 1.43 | 246.95 | 105.3 | 2024-12-20 16:01:00 |
| Alkem Laboratories Ltd. | 539523 | 5554.95 | 5554.95 | 5404.9 | 5497.4 | 5440.2 | -57.20 | -1.04 | 2010 | 1.09 | 6440 | 2835.05 | 2024-12-20 16:01:00 |
| Ambuja Cements Ltd. | 500425 | 563.8 | 570 | 546.85 | 563.1 | 549.6 | -13.50 | -2.40 | 25965 | 1.43 | 706.85 | 315.3 | 2024-12-20 16:01:00 |
| APL Apollo Tubes Ltd. | 533758 | 1590 | 1596.65 | 1551.8 | 1583.1 | 1562.5 | -20.60 | -1.30 | 5709 | 0.89 | 1806.2 | 942.9 | 2024-12-20 16:01:00 |
| Apollo Hospitals Enterprise Ltd. | 508869 | 7389.65 | 7390 | 7219.15 | 7290.55 | 7219.15 | -71.40 | -0.98 | 3692 | 2.67 | 7545.1 | 3989.1 | 2024-12-20 16:01:00 |
| Ashok Leyland Ltd. | 500477 | 220.1 | 220.1 | 216.5 | 219.2 | 217.25 | -1.95 | -0.89 | 185512 | 4.03 | 264.7 | 133.1 | 2024-12-20 16:01:00 |
| Asian Paints Ltd. | 500820 | 2298 | 2317.5 | 2276.5 | 2292.9 | 2283.05 | -9.85 | -0.43 | 174659 | 39.88 | 3590 | 2266 | 2024-12-20 16:01:00 |
| Astral Ltd. | 532830 | 1779.95 | 1795.75 | 1729 | 1783.8 | 1734.5 | -49.30 | -2.76 | 13679 | 2.37 | 2453.95 | 1297.9 | 2024-12-20 16:01:00 |
| AU Small Finance Bank Ltd. | 540611 | 557.4 | 557.4 | 534 | 548.75 | 536.8 | -11.95 | -2.18 | 66230 | 3.56 | 813 | 534 | 2024-12-20 16:01:00 |
| Aurobindo Pharma Ltd. | 524804 | 1254 | 1274.7 | 1235.15 | 1255.4 | 1240.7 | -14.70 | -1.17 | 31561 | 3.92 | 1592.55 | 397.3 | 2024-12-20 16:01:00 |
| Avenue Supermarts Ltd. | 540376 | 3495.25 | 3513.9 | 3400 | 3499.55 | 3408.5 | -91.05 | -2.60 | 45815 | 15.62 | 5484 | 3292.65 | 2024-12-20 16:01:00 |
| Axis Bank Ltd. | 532215 | 1106.95 | 1106.95 | 1067.6 | 1108.45 | 1072.1 | -36.35 | -3.28 | 176632 | 18.94 | 1339.55 | 706 | 2024-12-20 16:01:00 |
| Bajaj Auto Ltd. | 532977 | 8979 | 9068.4 | 8764.4 | 8974.5 | 8786.65 | -187.85 | -2.09 | 21154 | 18.59 | 12772.15 | 3462.05 | 2024-12-20 16:01:00 |
| Bajaj Finance Ltd. | 500034 | 6929.7 | 7022.2 | 6816.35 | 6915.45 | 6822.9 | -92.55 | -1.34 | 19238 | 13.13 | 8190 | 5487.25 | 2024-12-20 16:01:00 |
| Bajaj Finserv Ltd. | 532978 | 1595 | 1604.15 | 1564.15 | 1590.2 | 1569.1 | -21.10 | -1.33 | 177111 | 27.79 | 2029 | 1216.1 | 2024-12-20 16:01:00 |
| Bajaj Holdings & Investment Ltd. | 500490 | 11110.1 | 11324.4 | 10671 | 11322.25 | 10710 | -612.25 | -5.41 | 1179 | 1.26 | 11515.1 | 5255.35 | 2024-12-20 16:01:00 |
| Balkrishna Industries Ltd. | 502355 | 2846.95 | 2850 | 2777.9 | 2819.85 | 2825 | 5.15 | 0.18 | 7200 | 2.03 | 3377.95 | 1801 | 2024-12-20 16:01:00 |
| Bandhan Bank Ltd. | 541153 | 163.4 | 164.4 | 157.1 | 163.15 | 159.1 | -4.05 | -2.48 | 398464 | 6.34 | 314.75 | 157.1 | 2024-12-20 16:01:00 |
| Bank Of Baroda | 532134 | 248.6 | 249.65 | 238.5 | 248.25 | 239.9 | -8.35 | -3.36 | 540727 | 12.97 | 298.45 | 116.3 | 2024-12-20 16:01:00 |
| Bank Of India | 532149 | 106.55 | 107.2 | 102.5 | 106.55 | 102.95 | -3.60 | -3.38 | 541392 | 5.57 | 158 | 45.9 | 2024-12-20 16:01:00 |
| Bata India Ltd. | 500043 | 1355.05 | 1372.8 | 1335 | 1367.25 | 1340.3 | -26.95 | -1.97 | 5416 | 0.73 | 1988.85 | 1269 | 2024-12-20 16:01:00 |
| Bayer CropScience Ltd. | 506285 | 5755.3 | 5891 | 5755.3 | 5808.75 | 5875.15 | 66.40 | 1.14 | 719 | 0.42 | 7189.9 | 3922.45 | 2024-12-20 16:01:00 |
| Berger Paints India Ltd. | 509480 | 449.7 | 449.7 | 442.1 | 445.2 | 445 | -0.20 | -0.04 | 54279 | 2.42 | 759.15 | 439.55 | 2024-12-20 16:01:00 |
| Bharat Electronics Ltd. | 500049 | 298 | 301.95 | 289.25 | 298.45 | 290.9 | -7.55 | -2.53 | 432833 | 12.59 | 340.35 | 87 | 2024-12-20 16:01:00 |
| Bharat Forge Ltd. | 500493 | 1296.85 | 1316.15 | 1274 | 1297.35 | 1279.75 | -17.60 | -1.36 | 14049 | 1.80 | 1826.2 | 677.85 | 2024-12-20 16:01:00 |
| Bharat Heavy Electricals Ltd. | 500103 | 242.4 | 244.9 | 234.55 | 242.25 | 235.25 | -7.00 | -2.89 | 829481 | 19.51 | 335.4 | 51.4 | 2024-12-20 16:01:00 |
| Bharat Petroleum Corporation Ltd. | 500547 | 294.45 | 299.15 | 287.5 | 294.6 | 288.95 | -5.65 | -1.92 | 475223 | 13.73 | 687.65 | 279.5 | 2024-12-20 16:01:00 |
| Bharti Airtel Ltd. | 532454 | 1617.15 | 1621.6 | 1572.8 | 1599.65 | 1578.25 | -21.40 | -1.34 | 183609 | 28.98 | 1778.95 | 700.7 | 2024-12-20 16:01:00 |
| Biocon Ltd. | 532523 | 350 | 350.85 | 335.3 | 350.35 | 335.95 | -14.40 | -4.11 | 72049 | 2.42 | 395.65 | 191.6 | 2024-12-20 16:01:00 |
| Bosch Ltd. | 500530 | 35530.15 | 35870.9 | 34504 | 35530.15 | 34574.4 | -955.75 | -2.69 | 256 | 0.89 | 39052 | 15301.1 | 2024-12-20 16:01:00 |
| Britannia Industries Ltd. | 500825 | 4839.6 | 4839.6 | 4684.3 | 4782.15 | 4699.95 | -82.20 | -1.72 | 27554 | 12.95 | 6473.1 | 3555 | 2024-12-20 16:01:00 |
| Canara Bank | 532483 | 102.4 | 103.2 | 99.4 | 102.9 | 99.65 | -3.25 | -3.16 | 1256091 | 12.52 | 632.65 | 92.55 | 2024-12-20 16:01:00 |
| CG Power and Industrial Solutions Ltd. | 500093 | 767.65 | 774.9 | 726 | 764.2 | 728.85 | -35.35 | -4.63 | 69182 | 5.04 | 874.5 | 212.3 | 2024-12-20 16:01:00 |
| Cholamandalam Investment and Finance Company Ltd. | 511243 | 1225.95 | 1229.7 | 1185 | 1213.45 | 1189.4 | -24.05 | -1.98 | 18212 | 2.17 | 1650 | 658 | 2024-12-20 16:01:00 |
| Cipla Ltd. | 500087 | 1519.1 | 1519.1 | 1469.9 | 1505.85 | 1471.9 | -33.95 | -2.25 | 18728 | 2.76 | 1702 | 852 | 2024-12-20 16:01:00 |
| Coal India Ltd. | 533278 | 393.7 | 393.8 | 380.8 | 392.3 | 382.75 | -9.55 | -2.43 | 459178 | 17.58 | 544.7 | 207.7 | 2024-12-20 16:01:00 |
| Coforge Ltd. | 532541 | 9745 | 9798.9 | 9349.15 | 9657.9 | 9369.55 | -288.35 | -2.99 | 13082 | 12.26 | 9798.9 | 3210 | 2024-12-20 16:01:00 |
| Colgate-Palmolive (India) Ltd. | 500830 | 2780.5 | 2792.25 | 2741.8 | 2780.55 | 2750.95 | -29.60 | -1.06 | 2783 | 0.77 | 3893 | 1434.6 | 2024-12-20 16:01:00 |
| Container Corporation Of India Ltd. | 531344 | 794.65 | 795 | 765.9 | 788.65 | 769.1 | -19.55 | -2.48 | 18542 | 1.43 | 1193.95 | 555 | 2024-12-20 16:01:00 |
| Coromandel International Ltd. | 506395 | 1883.6 | 1883.6 | 1821.5 | 1845.15 | 1837.9 | -7.25 | -0.39 | 5545 | 1.02 | 1883.6 | 838.95 | 2024-12-20 16:01:00 |
| Cummins India Ltd. | 500480 | 3360 | 3408 | 3305 | 3359.35 | 3310 | -49.35 | -1.47 | 13076 | 4.33 | 4169.5 | 1105.8 | 2024-12-20 16:01:00 |
| Dabur India Ltd. | 500096 | 507.1 | 508 | 500 | 504 | 501.9 | -2.10 | -0.42 | 483923 | 24.29 | 672 | 489 | 2024-12-20 16:01:00 |
| Dalmia Bharat Ltd. | 542216 | 1897.95 | 1897.95 | 1798.85 | 1850.35 | 1809.2 | -41.15 | -2.22 | 13684 | 2.48 | 2428.85 | 1478.05 | 2024-12-20 16:01:00 |
| Deepak Nitrite Ltd. | 506401 | 2639.45 | 2664.15 | 2586.75 | 2639.15 | 2612 | -27.15 | -1.03 | 12790 | 3.34 | 3168.65 | 1731 | 2024-12-20 16:01:00 |
| Delhivery Ltd. | 543529 | 359.15 | 361.9 | 348.1 | 358.75 | 350 | -8.75 | -2.44 | 102835 | 3.60 | 621.35 | 291 | 2024-12-20 16:01:00 |
| Divi's Laboratories Ltd. | 532488 | 5864.55 | 5956.15 | 5802.45 | 5821.6 | 5833.6 | 12.00 | 0.21 | 10533 | 6.14 | 6448.75 | 2730 | 2024-12-20 16:01:00 |
| Dixon Technologies (India) Ltd. | 540699 | 18412.05 | 18509.85 | 17774.95 | 18408.3 | 17944.65 | -463.65 | -2.52 | 27131 | 48.69 | 19149.8 | 2554.95 | 2024-12-20 16:01:00 |
| DLF Ltd. | 532868 | 860.3 | 869.35 | 826 | 864.1 | 833 | -31.10 | -3.60 | 40495 | 3.37 | 967 | 336.55 | 2024-12-20 16:01:00 |
| Dr. Reddy's Laboratories Ltd. | 500124 | 1328.95 | 1368 | 1318.35 | 1326 | 1342.45 | 16.45 | 1.24 | 206466 | 27.72 | 7101 | 1171 | 2024-12-20 16:01:00 |
| Eicher Motors Ltd. | 505200 | 4684.9 | 4819.35 | 4684.9 | 4770 | 4737.5 | -32.50 | -0.68 | 2185 | 1.04 | 5104.5 | 2835.95 | 2024-12-20 16:01:00 |
| Endurance Technologies Ltd. | 540153 | 2225.15 | 2245 | 2194.2 | 2235.15 | 2200 | -35.15 | -1.57 | 1244 | 0.27 | 3059.05 | 1171.6 | 2024-12-20 16:01:00 |
| Escorts Kubota Ltd. | 500495 | 3251.2 | 3301 | 3151.35 | 3281.8 | 3162.65 | -119.15 | -3.63 | 5918 | 1.87 | 4422 | 1645.4 | 2024-12-20 16:01:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 171.45 | 172.2 | 166.1 | 170 | 167.2 | -2.80 | -1.65 | 219057 | 3.66 | 239.166666666667 | 114.3 | 2024-12-20 16:01:00 |
| GAIL (India) Ltd. | 532155 | 194.1 | 199.7 | 191.75 | 193.6 | 192.45 | -1.15 | -0.59 | 467759 | 9.00 | 246.35 | 83 | 2024-12-20 16:01:00 |
| General Insurance Corporation of India | 540755 | 447.8 | 525 | 438.6 | 442.25 | 502.75 | 60.50 | 13.68 | 1123887 | 56.50 | 525 | 116.05 | 2024-12-20 16:01:00 |
| Gland Pharma Ltd. | 543245 | 1770.05 | 1794 | 1764.8 | 1775.8 | 1764.8 | -11.00 | -0.62 | 2601 | 0.46 | 2606 | 861.5 | 2024-12-20 16:01:00 |
| Glaxosmithkline Pharmaceuticals Ltd. | 500660 | 2342.85 | 2342.85 | 2266.7 | 2325.25 | 2272 | -53.25 | -2.29 | 2104 | 0.48 | 3087.95 | 1228 | 2024-12-20 16:01:00 |
| Godrej Consumer Products Ltd. | 532424 | 1080.45 | 1082.7 | 1067.4 | 1078.75 | 1071.9 | -6.85 | -0.63 | 227921 | 24.43 | 1541.3 | 793.7 | 2024-12-20 16:01:00 |
| Godrej Properties Ltd. | 533150 | 3000 | 3000.75 | 2839 | 2982.5 | 2905 | -77.50 | -2.60 | 11634 | 3.38 | 3400 | 1005.7 | 2024-12-20 16:01:00 |
| Grasim Industries Ltd. | 500300 | 2538 | 2547 | 2480 | 2537.55 | 2497 | -40.55 | -1.60 | 7371 | 1.84 | 2875.45 | 1528 | 2024-12-20 16:01:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 4351 | 4357.95 | 4283.15 | 4317.2 | 4325.5 | 8.30 | 0.19 | 2052 | 0.89 | 4875 | 2480 | 2024-12-20 16:01:00 |
| Gujarat Gas Ltd. | 539336 | 507 | 510.3 | 497.35 | 506.25 | 502 | -4.25 | -0.84 | 17382 | 0.87 | 689.45 | 397.2 | 2024-12-20 16:01:00 |
| Havells India Ltd. | 517354 | 1696.2 | 1713.1 | 1653 | 1695.15 | 1657.35 | -37.80 | -2.23 | 10340 | 1.71 | 2104.95 | 1092 | 2024-12-20 16:01:00 |
| HCL Technologies Ltd. | 532281 | 1959.65 | 1959.65 | 1897 | 1933.35 | 1920 | -13.35 | -0.69 | 48787 | 9.37 | 1979.45 | 875.65 | 2024-12-20 16:01:00 |
| HDFC Asset Management Company Ltd. | 541729 | 4388.35 | 4431 | 4220.9 | 4391.3 | 4248.4 | -142.90 | -3.25 | 2812 | 1.19 | 4862 | 1595.25 | 2024-12-20 16:01:00 |
| HDFC Bank Ltd. | 500180 | 1787.95 | 1797.35 | 1766.9 | 1793.45 | 1772.05 | -21.40 | -1.19 | 249342 | 44.18 | 1880 | 1363.45 | 2024-12-20 16:01:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 624 | 626.8 | 618.2 | 623.65 | 623.95 | 0.30 | 0.05 | 78129 | 4.87 | 760.95 | 457.95 | 2024-12-20 16:01:00 |
| Hero MotoCorp Ltd. | 500182 | 4400.4 | 4461.15 | 4331 | 4407.35 | 4339.85 | -67.50 | -1.53 | 13978 | 6.07 | 6245 | 2246.75 | 2024-12-20 16:01:00 |
| Hindalco Industries Ltd. | 500440 | 629 | 640.3 | 620.7 | 629.5 | 623.75 | -5.75 | -0.91 | 91887 | 5.73 | 772 | 358.8 | 2024-12-20 16:01:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4375.5 | 4417 | 4180 | 4383.45 | 4189.75 | -193.70 | -4.42 | 52543 | 22.01 | 5675 | 1767.95 | 2024-12-20 16:01:00 |
| Hindustan Petroleum Corporation Ltd. | 500104 | 410.55 | 413.5 | 398 | 407.4 | 399.95 | -7.45 | -1.83 | 379517 | 15.18 | 594.7 | 200 | 2024-12-20 16:01:00 |
| Hindustan Unilever Ltd. | 500696 | 2367.25 | 2373.45 | 2325 | 2360.05 | 2334.95 | -25.10 | -1.06 | 166906 | 38.97 | 3034.5 | 2170.25 | 2024-12-20 16:01:00 |
| Hindustan Zinc Ltd. | 500188 | 479.45 | 483.65 | 466.9 | 479.1 | 469.35 | -9.75 | -2.04 | 35462 | 1.66 | 807 | 262.95 | 2024-12-20 16:01:00 |
| Honeywell Automation India Ltd. | 517174 | 41200 | 41450 | 40901.1 | 40793.5 | 41194.85 | 401.35 | 0.98 | 118 | 0.49 | 59700 | 34383 | 2024-12-20 16:01:00 |
| ICICI Bank Ltd. | 532174 | 1280.35 | 1298 | 1272.55 | 1287.25 | 1285.7 | -1.55 | -0.12 | 266923 | 34.32 | 1361.35 | 796.1 | 2024-12-20 16:01:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1898 | 1924.95 | 1887.6 | 1895.75 | 1906.95 | 11.20 | 0.59 | 11011 | 2.10 | 2285.85 | 1049.1 | 2024-12-20 16:01:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 667.6 | 667.6 | 650.05 | 659.5 | 653.6 | -5.90 | -0.89 | 9075 | 0.59 | 795 | 380.95 | 2024-12-20 16:01:00 |
| IDBI Bank Ltd. | 500116 | 77.81 | 78.61 | 75.8 | 77.85 | 76.08 | -1.77 | -2.27 | 253457 | 1.93 | 107.98 | 36.6 | 2024-12-20 16:01:00 |
| IDFC First Bank Ltd. | 539437 | 64.96 | 65.2 | 61.48 | 65.11 | 61.72 | -3.39 | -5.21 | 4982028 | 30.75 | 100.74 | 42.8 | 2024-12-20 16:01:00 |
| Indian Bank | 532814 | 563.85 | 563.85 | 535.5 | 555.15 | 540.75 | -14.40 | -2.59 | 72385 | 3.91 | 626.35 | 171.65 | 2024-12-20 16:01:00 |
| Indian Oil Corporation Ltd. | 530965 | 139.95 | 141.65 | 136.7 | 139.65 | 137.25 | -2.40 | -1.72 | 1322036 | 18.14 | 196.8 | 65.2 | 2024-12-20 16:01:00 |
| Indian Overseas Bank | 532388 | 53.22 | 53.68 | 52.09 | 53.22 | 52.44 | -0.78 | -1.47 | 527057 | 2.76 | 83.8 | 16.8 | 2024-12-20 16:01:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 805 | 813.15 | 781.5 | 805.4 | 784.25 | -21.15 | -2.63 | 68446 | 5.37 | 1148.3 | 557.15 | 2024-12-20 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 152.65 | 154.1 | 148 | 152.85 | 148.4 | -4.45 | -2.91 | 2018503 | 29.95 | 229.05 | 20.55 | 2024-12-20 16:01:00 |
| Indraprastha Gas Ltd. | 532514 | 390.05 | 395.05 | 384 | 389.7 | 387.9 | -1.80 | -0.46 | 70260 | 2.73 | 570.6 | 306.5 | 2024-12-20 16:01:00 |
| Indus Towers Ltd. | 534816 | 345.2 | 348.75 | 335.7 | 346.45 | 337.2 | -9.25 | -2.67 | 309855 | 10.45 | 460.7 | 135.2 | 2024-12-20 16:01:00 |
| IndusInd Bank Ltd. | 532187 | 961 | 966.3 | 927.05 | 964.05 | 930 | -34.05 | -3.53 | 102670 | 9.55 | 1694.35 | 927.05 | 2024-12-20 16:01:00 |
| Info Edge (India) Ltd. | 532777 | 8711.4 | 8895 | 8463.65 | 8690.35 | 8473.75 | -216.60 | -2.49 | 2418 | 2.05 | 8943.25 | 3310 | 2024-12-20 16:01:00 |
| Infosys Ltd. | 500209 | 1972 | 1981.65 | 1911.25 | 1948.15 | 1922.05 | -26.10 | -1.34 | 251755 | 48.39 | 2006.8 | 1215.45 | 2024-12-20 16:01:00 |
| Interglobe Aviation Ltd. | 539448 | 4450 | 4487 | 4299 | 4433.95 | 4350.7 | -83.25 | -1.88 | 10985 | 4.78 | 5033.2 | 1676 | 2024-12-20 16:01:00 |
| Ipca Laboratories Ltd. | 524494 | 1608 | 1616.8 | 1578.6 | 1593.45 | 1600 | 6.55 | 0.41 | 18764 | 3.00 | 1708.7 | 670 | 2024-12-20 16:01:00 |
| ITC Ltd. | 500875 | 466.35 | 467.45 | 459.6 | 466.35 | 464.6 | -1.75 | -0.38 | 395256 | 18.36 | 528.55 | 304.45 | 2024-12-20 16:01:00 |
| Jindal Steel & Power Ltd. | 532286 | 913.4 | 934.8 | 904 | 922 | 908 | -14.00 | -1.52 | 20846 | 1.89 | 1097.1 | 377.05 | 2024-12-20 16:01:00 |
| JSW Energy Ltd. | 533148 | 682.35 | 686.5 | 665 | 685.2 | 670.1 | -15.10 | -2.20 | 81172 | 5.44 | 804.95 | 204.8 | 2024-12-20 16:01:00 |
| JSW Steel Ltd. | 500228 | 927.05 | 941.1 | 912 | 925.45 | 918.45 | -7.00 | -0.76 | 216279 | 19.86 | 1063.35 | 614.05 | 2024-12-20 16:01:00 |
| Jubilant FoodWorks Ltd. | 533155 | 680 | 685.85 | 668.85 | 679.45 | 672.5 | -6.95 | -1.02 | 31513 | 2.12 | 715.15 | 412.2 | 2024-12-20 16:01:00 |
| Kansai Nerolac Paints Ltd. | 500165 | 259.6 | 264 | 256.4 | 257.05 | 262.35 | 5.30 | 2.06 | 13597 | 0.36 | 355 | 247.466666666667 | 2024-12-20 16:01:00 |
| Kotak Mahindra Bank Ltd. | 500247 | 1760 | 1768.2 | 1734.25 | 1761.9 | 1743.55 | -18.35 | -1.04 | 33851 | 5.90 | 2063 | 1544.15 | 2024-12-20 16:01:00 |
| L&T Technology Services Ltd. | 540115 | 5239.95 | 5239.95 | 4815.95 | 5087.1 | 4837.15 | -249.95 | -4.91 | 8253 | 3.99 | 5990 | 3218 | 2024-12-20 16:01:00 |
| Larsen & Toubro Ltd. | 500510 | 3725.65 | 3725.65 | 3611.85 | 3712.95 | 3630.6 | -82.35 | -2.22 | 102177 | 37.10 | 3963 | 1798 | 2024-12-20 16:01:00 |
| LIC Housing Finance Ltd. | 500253 | 598.8 | 601.65 | 578.2 | 592.05 | 582.45 | -9.60 | -1.62 | 59064 | 3.44 | 827 | 315.45 | 2024-12-20 16:01:00 |
| Life Insurance Corporation of India | 543526 | 905.2 | 914.6 | 897 | 905.2 | 900.9 | -4.30 | -0.48 | 102392 | 9.22 | 1221.5 | 530.2 | 2024-12-20 16:01:00 |
| Linde India Ltd. | 523457 | 6475 | 6509.95 | 6320 | 6470 | 6367.3 | -102.70 | -1.59 | 2267 | 1.44 | 9909 | 2932.85 | 2024-12-20 16:01:00 |
| LTIMindtree Ltd. | 540005 | 6261.65 | 6291.4 | 5801 | 6221.75 | 5820.85 | -400.90 | -6.44 | 45767 | 26.64 | 6764.8 | 4120 | 2024-12-20 16:01:00 |
| Lupin Ltd. | 500257 | 2160.5 | 2176 | 2137.95 | 2162.2 | 2137.95 | -24.25 | -1.12 | 17426 | 3.73 | 2312 | 623.2 | 2024-12-20 16:01:00 |
| Macrotech Developers Ltd. | 543287 | 1465.3 | 1493 | 1392.05 | 1476.25 | 1400.75 | -75.50 | -5.11 | 42872 | 6.01 | 1648 | 355.5 | 2024-12-20 16:01:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 274.1 | 274.1 | 265.5 | 272.1 | 266.4 | -5.70 | -2.09 | 46565 | 1.24 | 346.4 | 176.3 | 2024-12-20 16:01:00 |
| Mahindra & Mahindra Ltd. | 500520 | 3000.7 | 3026 | 2889 | 3015.05 | 2906.4 | -108.65 | -3.60 | 129414 | 37.61 | 3221.1 | 1124 | 2024-12-20 16:01:00 |
| Mankind Pharma Ltd. | 543904 | 2891.05 | 2905.2 | 2780 | 2889.45 | 2819.95 | -69.50 | -2.41 | 15532 | 4.38 | 2920.05 | 1240.75 | 2024-12-20 16:01:00 |
| Marico Ltd. | 531642 | 641.35 | 647.45 | 625.65 | 640.95 | 628.25 | -12.70 | -1.98 | 28719 | 1.80 | 719.8 | 462.95 | 2024-12-20 16:01:00 |
| Maruti Suzuki India Ltd. | 532500 | 10988.65 | 11072.4 | 10869.35 | 10954.95 | 10892.4 | -62.55 | -0.57 | 7032 | 7.66 | 13675 | 8076.65 | 2024-12-20 16:01:00 |
| Max Financial Services Ltd. | 500271 | 1133 | 1142 | 1103.75 | 1133.65 | 1105.25 | -28.40 | -2.51 | 4249 | 0.47 | 1311.2 | 599.3 | 2024-12-20 16:01:00 |
| Max Healthcare Institute Ltd. | 543220 | 1180.75 | 1199.9 | 1160 | 1181.05 | 1166.6 | -14.45 | -1.22 | 64600 | 7.54 | 1215 | 306 | 2024-12-20 16:01:00 |
| Mphasis Ltd. | 526299 | 3170.05 | 3195.65 | 2940 | 3117.95 | 2948.55 | -169.40 | -5.43 | 21291 | 6.28 | 3239.55 | 1660.65 | 2024-12-20 16:01:00 |
| MRF Ltd. | 500290 | 130178.05 | 130500 | 127700 | 129828.95 | 128022.45 | -1806.50 | -1.39 | 65 | 0.83 | 151283.4 | 78000 | 2024-12-20 16:01:00 |
| Muthoot Finance Ltd. | 533398 | 2156.6 | 2156.6 | 2070.05 | 2137.75 | 2073.9 | -63.85 | -2.99 | 10213 | 2.12 | 2156.6 | 911.4 | 2024-12-20 16:01:00 |
| Nestle India Ltd. | 500790 | 2162 | 2175.45 | 2147 | 2161.25 | 2163.85 | 2.60 | 0.12 | 136076 | 29.44 | 27707.45 | 2147 | 2024-12-20 16:01:00 |
| NHPC Ltd. | 533098 | 84.3 | 84.48 | 80.97 | 84.46 | 81.38 | -3.08 | -3.65 | 1242047 | 10.11 | 118.45 | 33.4 | 2024-12-20 16:01:00 |
| NMDC Ltd. | 526371 | 215 | 219.3 | 211.5 | 214.1 | 213.35 | -0.75 | -0.35 | 475885 | 10.15 | 286.35 | 93.6 | 2024-12-20 16:01:00 |
| NTPC Ltd. | 532555 | 338 | 343.8 | 331.35 | 337.65 | 333.3 | -4.35 | -1.29 | 615959 | 20.53 | 448.3 | 152.8 | 2024-12-20 16:01:00 |
| Oberoi Realty Ltd. | 533273 | 2280.4 | 2336.9 | 2240.05 | 2287.85 | 2246.25 | -41.60 | -1.82 | 32263 | 7.25 | 2341 | 790.05 | 2024-12-20 16:01:00 |
| Oil & Natural Gas Corporation Ltd. | 500312 | 241.95 | 244.15 | 236 | 241.95 | 237.3 | -4.65 | -1.92 | 641854 | 15.23 | 344.6 | 121.5 | 2024-12-20 16:01:00 |
| Oil India Ltd. | 533106 | 439.95 | 442.1 | 418.15 | 439.1 | 421.2 | -17.90 | -4.08 | 155838 | 6.56 | 767.3 | 168.3 | 2024-12-20 16:01:00 |
| One97 Communications Ltd. | 543396 | 999.9 | 1005.05 | 941 | 995.7 | 945.25 | -50.45 | -5.07 | 288704 | 27.29 | 1063 | 310 | 2024-12-20 16:01:00 |
| Oracle Financial Services Software Ltd. | 532466 | 12916.05 | 13045.75 | 12173.15 | 12823.75 | 12210 | -613.75 | -4.79 | 4114 | 5.02 | 13045.75 | 2883.8 | 2024-12-20 16:01:00 |
| Page Industries Ltd. | 532827 | 49213 | 49602 | 48663.35 | 49212.35 | 48701.8 | -510.55 | -1.04 | 350 | 1.70 | 54262.3 | 33100 | 2024-12-20 16:01:00 |
| Patanjali Foods Ltd. | 500368 | 1756.95 | 1830.7 | 1714.9 | 1792.45 | 1755.2 | -37.25 | -2.08 | 11927 | 2.09 | 2030 | 851.7 | 2024-12-20 16:01:00 |
| PB Fintech Ltd. | 543390 | 2157.75 | 2157.75 | 2059.15 | 2149.65 | 2092.4 | -57.25 | -2.66 | 38436 | 8.04 | 2208 | 356.2 | 2024-12-20 16:01:00 |
| Persistent Systems Ltd. | 533179 | 6788.8 | 6788.8 | 6352.15 | 6682.4 | 6366.9 | -315.50 | -4.72 | 22356 | 14.23 | 8979.85 | 3091.65 | 2024-12-20 16:01:00 |
| Petronet LNG Ltd. | 532522 | 335 | 343.65 | 334.75 | 335.25 | 336.4 | 1.15 | 0.34 | 106324 | 3.58 | 384.9 | 193.4 | 2024-12-20 16:01:00 |
| PI Industries Ltd. | 523642 | 3870.4 | 3896.7 | 3803 | 3875.4 | 3815.4 | -60.00 | -1.55 | 7523 | 2.87 | 4801.4 | 2870 | 2024-12-20 16:01:00 |
| Pidilite Industries Ltd. | 500331 | 3014.6 | 3017.65 | 2966.4 | 2988.3 | 2970 | -18.30 | -0.61 | 8022 | 2.38 | 3414.4 | 2250.85 | 2024-12-20 16:01:00 |
| Polycab India Ltd. | 542652 | 7500.05 | 7590.4 | 7151 | 7487.45 | 7180.7 | -306.75 | -4.10 | 5991 | 4.30 | 7607.15 | 2305 | 2024-12-20 16:01:00 |
| Power Finance Corporation Ltd. | 532810 | 481.5 | 482.1 | 451.25 | 479.85 | 453.25 | -26.60 | -5.54 | 611540 | 27.72 | 580.35 | 100.85 | 2024-12-20 16:01:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 321.05 | 325.5 | 313.7 | 321.85 | 315.75 | -6.10 | -1.90 | 383520 | 12.11 | 366.2 | 186.35 | 2024-12-20 16:01:00 |
| Procter & Gamble Hygiene and Health Care Ltd. | 500459 | 15365.45 | 15365.45 | 15100.05 | 15365.45 | 15100.05 | -265.40 | -1.73 | 102 | 0.15 | 18548.6 | 13101.05 | 2024-12-20 16:01:00 |
| Punjab National Bank | 532461 | 103.35 | 103.9 | 100.5 | 103.5 | 100.7 | -2.80 | -2.71 | 1273470 | 12.82 | 142.9 | 32.1 | 2024-12-20 16:01:00 |
| Rail Vikas Nigam Ltd. | 542649 | 459.7 | 459.7 | 431 | 448.35 | 433 | -15.35 | -3.42 | 214171 | 9.27 | 647 | 30.55 | 2024-12-20 16:01:00 |
| REC Ltd. | 532955 | 529.95 | 533.05 | 511 | 529.05 | 513.85 | -15.20 | -2.87 | 129313 | 6.64 | 653.9 | 91 | 2024-12-20 16:01:00 |
| Relaxo Footwears Ltd. | 530517 | 649.95 | 649.95 | 625.8 | 638.35 | 627.5 | -10.85 | -1.70 | 14910 | 0.94 | 1105.25 | 625 | 2024-12-20 16:01:00 |
| Reliance Industries Ltd. | 500325 | 1229.95 | 1239.75 | 1202.1 | 1230.6 | 1206 | -24.60 | -2.00 | 1166317 | 140.66 | 3217.9 | 1202.1 | 2024-12-20 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 158.2 | 159.45 | 155 | 157.6 | 155.8 | -1.80 | -1.14 | 522890 | 8.15 | 217 | 61.84 | 2024-12-20 16:01:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 703.75 | 707.7 | 685.1 | 703.5 | 687.35 | -16.15 | -2.30 | 44109 | 3.03 | 1028.75 | 0.02 | 2024-12-20 16:01:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1405.35 | 1414.55 | 1391.5 | 1405.45 | 1402.55 | -2.90 | -0.21 | 62223 | 8.73 | 1935 | 1039.25 | 2024-12-20 16:01:00 |
| Schaeffler India Ltd. | 505790 | 3378.65 | 3429 | 3277.6 | 3342.3 | 3323.5 | -18.80 | -0.56 | 6011 | 2.00 | 4950 | 2554.75 | 2024-12-20 16:01:00 |
| Shree Cement Ltd. | 500387 | 27250.05 | 27764.75 | 26983.75 | 27595.3 | 27160.35 | -434.95 | -1.58 | 265 | 0.72 | 30710.15 | 20165.8 | 2024-12-20 16:01:00 |
| Shriram Finance Ltd. | 511218 | 2959.8 | 2962.15 | 2860.45 | 2946.2 | 2871.75 | -74.45 | -2.53 | 25865 | 7.43 | 3652.15 | 1147.05 | 2024-12-20 16:01:00 |
| Siemens Ltd. | 500550 | 7759.6 | 7759.6 | 6819.6 | 7633.05 | 6867.05 | -766.00 | -10.04 | 40973 | 28.14 | 8129.95 | 2670.35 | 2024-12-20 16:01:00 |
| Solar Industries India Ltd. | 532725 | 10399.6 | 10399.6 | 9748.2 | 10227.35 | 9820.15 | -407.20 | -3.98 | 2526 | 2.48 | 13300 | 3107.55 | 2024-12-20 16:01:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 612.65 | 614.15 | 587 | 609.4 | 589.3 | -20.10 | -3.30 | 28242 | 1.66 | 767.8 | 397.35 | 2024-12-20 16:01:00 |
| SRF Ltd. | 503806 | 2295.1 | 2337 | 2266 | 2285.45 | 2272.7 | -12.75 | -0.56 | 18299 | 4.16 | 2864.35 | 2050 | 2024-12-20 16:01:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 496.6 | 496.6 | 482.45 | 493.15 | 485 | -8.15 | -1.65 | 57950 | 2.81 | 780 | 451.1 | 2024-12-20 16:01:00 |
| State Bank Of India | 500112 | 833.8 | 836.4 | 810 | 832.8 | 812.5 | -20.30 | -2.44 | 467910 | 38.02 | 912.1 | 499.35 | 2024-12-20 16:01:00 |
| Steel Authority Of India Ltd. | 500113 | 118.35 | 120.85 | 115.3 | 119 | 116.15 | -2.85 | -2.39 | 1071952 | 12.45 | 175.65 | 73.25 | 2024-12-20 16:01:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1823.75 | 1825 | 1794 | 1823.35 | 1808.5 | -14.85 | -0.81 | 47355 | 8.56 | 1960.2 | 855.85 | 2024-12-20 16:01:00 |
| Supreme Industries Ltd. | 509930 | 5055 | 5055 | 4825 | 5024.05 | 4841 | -183.05 | -3.64 | 1636 | 0.79 | 6482.4 | 1820 | 2024-12-20 16:01:00 |
| Syngene International Ltd. | 539268 | 849.7 | 854.75 | 842.6 | 849.7 | 842.85 | -6.85 | -0.81 | 4219 | 0.36 | 960 | 535.5 | 2024-12-20 16:01:00 |
| Tata Communications Ltd. | 500483 | 1772.95 | 1786.15 | 1704.65 | 1768.2 | 1712.1 | -56.10 | -3.17 | 8760 | 1.50 | 2175 | 1071 | 2024-12-20 16:01:00 |
| Tata Consultancy Services Ltd. | 532540 | 4310.1 | 4381.95 | 4152.95 | 4271.5 | 4168.05 | -103.45 | -2.42 | 125781 | 52.43 | 4585.9 | 2926 | 2024-12-20 16:01:00 |
| Tata Consumer Products Ltd. | 500800 | 906.8 | 916.15 | 884 | 906.65 | 894.95 | -11.70 | -1.29 | 38014 | 3.40 | 1269.6 | 685 | 2024-12-20 16:01:00 |
| Tata Elxsi Ltd. | 500408 | 7300 | 7322.85 | 6901 | 7230.15 | 6922.95 | -307.20 | -4.25 | 10977 | 7.60 | 10760.4 | 5708.1 | 2024-12-20 16:01:00 |
| Tata Motors Ltd. | 500570 | 745 | 749.45 | 721.55 | 744.3 | 724 | -20.30 | -2.73 | 1433556 | 103.79 | 1179.05 | 375.5 | 2024-12-20 16:01:00 |
| Tata Power Company Ltd. | 500400 | 411 | 415.5 | 400.1 | 412.6 | 401.25 | -11.35 | -2.75 | 428743 | 17.20 | 494.85 | 182.45 | 2024-12-20 16:01:00 |
| Tata Steel Ltd. | 500470 | 143.25 | 144.5 | 140.05 | 143.3 | 140.85 | -2.45 | -1.71 | 1521457 | 21.43 | 184.6 | 95 | 2024-12-20 16:01:00 |
| Tech Mahindra Ltd. | 532755 | 1773 | 1773 | 1681 | 1754.9 | 1685.2 | -69.70 | -3.97 | 98181 | 16.55 | 1807.4 | 982.95 | 2024-12-20 16:01:00 |
| The Federal Bank Ltd. | 500469 | 202.6 | 202.6 | 192.4 | 200.95 | 194.05 | -6.90 | -3.43 | 303022 | 5.88 | 216.9 | 105 | 2024-12-20 16:01:00 |
| The Indian Hotels Company Ltd. | 500850 | 887.6 | 887.6 | 851.75 | 880.65 | 854 | -26.65 | -3.03 | 121734 | 10.40 | 887.6 | 263.45 | 2024-12-20 16:01:00 |
| Titan Company Ltd. | 500114 | 3360.6 | 3419.3 | 3334.15 | 3355.2 | 3357.65 | 2.45 | 0.07 | 69299 | 23.27 | 3885 | 2268.9 | 2024-12-20 16:01:00 |
| Torrent Pharmaceuticals Ltd. | 500420 | 3509.6 | 3515.5 | 3419.25 | 3467.25 | 3443.45 | -23.80 | -0.69 | 3376 | 1.16 | 3589.95 | 1446.15 | 2024-12-20 16:01:00 |
| Torrent Power Ltd. | 532779 | 1627.05 | 1637.85 | 1442.75 | 1630.85 | 1476.8 | -154.05 | -9.45 | 39661 | 5.86 | 2037.35 | 430.9 | 2024-12-20 16:01:00 |
| Trent Ltd. | 500251 | 7147.65 | 7186.8 | 6788.1 | 7094.45 | 6829 | -265.45 | -3.74 | 39462 | 26.95 | 8345.85 | 1155.1 | 2024-12-20 16:01:00 |
| Tube Investments of India Ltd. | 540762 | 3791.7 | 3827.3 | 3593.2 | 3791.7 | 3612.8 | -178.90 | -4.72 | 10803 | 3.90 | 4807.05 | 2035 | 2024-12-20 16:01:00 |
| TVS Motor Company Ltd. | 532343 | 2459.8 | 2464.85 | 2383.05 | 2458.95 | 2384.6 | -74.35 | -3.02 | 35620 | 8.49 | 2958.15 | 926.35 | 2024-12-20 16:01:00 |
| UCO Bank | 532505 | 45 | 45.5 | 44 | 45.23 | 44.36 | -0.87 | -1.92 | 389141 | 1.73 | 70.66 | 11.1 | 2024-12-20 16:01:00 |
| Ultratech Cement Ltd. | 532538 | 11674.85 | 11703.95 | 11400.3 | 11674.85 | 11433.7 | -241.15 | -2.07 | 4245 | 4.85 | 12143.9 | 6005 | 2024-12-20 16:01:00 |
| Union Bank Of India | 532477 | 121.15 | 121.4 | 116.15 | 121.15 | 116.6 | -4.55 | -3.76 | 540904 | 6.31 | 172.45 | 38.3 | 2024-12-20 16:01:00 |
| United Breweries Ltd. | 532478 | 2023 | 2050 | 2016.75 | 2018.55 | 2033.8 | 15.25 | 0.76 | 3914 | 0.80 | 2202.9 | 1342.25 | 2024-12-20 16:01:00 |
| United Spirits Ltd. | 532432 | 1562.4 | 1587.75 | 1541.7 | 1570.5 | 1550 | -20.50 | -1.31 | 9216 | 1.43 | 1648.4 | 730.9 | 2024-12-20 16:01:00 |
| UNO Minda Ltd. | 532539 | 1059.15 | 1090 | 1040 | 1047 | 1054 | 7.00 | 0.67 | 49383 | 5.20 | 1252.85 | 433 | 2024-12-20 16:01:00 |
| UPL Ltd. | 512070 | 519.15 | 522.05 | 501.8 | 518.55 | 504.65 | -13.90 | -2.68 | 61598 | 3.11 | 807 | 448 | 2024-12-20 16:01:00 |
| Varun Beverages Ltd. | 540180 | 627.25 | 632.85 | 608.75 | 628.2 | 612.2 | -16.00 | -2.55 | 174127 | 10.66 | 1707.1 | 454 | 2024-12-20 16:01:00 |
| Vedant Fashions Ltd. | 543463 | 1326.75 | 1340.95 | 1291.55 | 1325 | 1298.9 | -26.10 | -1.97 | 5593 | 0.73 | 1511.2 | 886.05 | 2024-12-20 16:01:00 |
| Vedanta Ltd. | 500295 | 492.2 | 494.5 | 475.55 | 492.2 | 477.5 | -14.70 | -2.99 | 302543 | 14.45 | 527 | 207.85 | 2024-12-20 16:01:00 |
| Vodafone Idea Ltd. | 532822 | 7.69 | 7.76 | 7.35 | 7.7 | 7.4 | -0.30 | -3.90 | 44377900 | 32.84 | 19.15 | 5.7 | 2024-12-20 16:01:00 |
| Voltas Ltd. | 500575 | 1746.4 | 1751.75 | 1679.2 | 1739.45 | 1688.65 | -50.80 | -2.92 | 19851 | 3.35 | 1946.2 | 737.6 | 2024-12-20 16:01:00 |
| Wipro Ltd. | 507685 | 315.55 | 319.95 | 304.5 | 312.7 | 305.15 | -7.55 | -2.41 | 565306 | 17.25 | 596 | 289.5 | 2024-12-20 16:01:00 |
| Yes Bank Ltd. | 532648 | 20.37 | 20.5 | 19.76 | 20.37 | 19.84 | -0.53 | -2.60 | 9138970 | 18.13 | 32.81 | 14.4 | 2024-12-20 16:01:00 |
| Zee Entertainment Enterprises Ltd. | 505537 | 130.45 | 132.1 | 124.5 | 130.45 | 125.05 | -5.40 | -4.14 | 919670 | 11.50 | 299.5 | 114.4 | 2024-12-20 16:01:00 |
| Zomato Ltd. | 543320 | 290.6 | 290.6 | 274.05 | 288.45 | 281.85 | -6.60 | -2.29 | 2156357 | 60.78 | 304.5 | 44.35 | 2024-12-20 16:01:00 |
| Zydus Lifesciences Ltd. | 532321 | 989.2 | 992.05 | 971.15 | 985.7 | 973.9 | -11.80 | -1.20 | 53958 | 5.25 | 1323.9 | 350.3 | 2024-12-20 16:01:00 |