Select Exchange & Index:
BSE200
11413.58
updated on: 11-Dec-2024 [15:59]
Advances - 107 |
Declines - 93 |
Unchanged - 1
Overview
| Open | 11406.90 | Prev. Close | 11413.58 |
|---|---|---|---|
| Day High | 11433.70 | 52 Week High | 12107.34 |
| Day Low | 11390.47 | 52 Week Low | 9238.36 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31293.95 | 31630 | 336.05 | 1.07 |
| ABB India Ltd. | 7694.1 | 7707.25 | 13.15 | 0.17 |
| Adani Energy Solutions Ltd. | 784.45 | 792.35 | 7.90 | 1.01 |
| Adani Total Gas Ltd. | 715.7 | 717.55 | 1.85 | 0.26 |
| Aditya Birla Capital Ltd. | 200.15 | 201.75 | 1.60 | 0.80 |
| Alkem Laboratories Ltd. | 5457.8 | 5501.45 | 43.65 | 0.80 |
| Ambuja Cements Ltd. | 573.5 | 578.3 | 4.80 | 0.84 |
| Apollo Hospitals Enterprise Ltd. | 7256.2 | 7314.6 | 58.40 | 0.80 |
| Ashok Leyland Ltd. | 228.9 | 230.95 | 2.05 | 0.90 |
| Asian Paints Ltd. | 2389.8 | 2417.65 | 27.85 | 1.17 |
| Astral Ltd. | 1847.95 | 1853.25 | 5.30 | 0.29 |
| Bajaj Auto Ltd. | 9016.75 | 9066.75 | 50.00 | 0.55 |
| Bajaj Finance Ltd. | 6934.9 | 7115.75 | 180.85 | 2.61 |
| Bajaj Finserv Ltd. | 1664.05 | 1684 | 19.95 | 1.20 |
| Balkrishna Industries Ltd. | 2820.05 | 2822.95 | 2.90 | 0.10 |
| Bata India Ltd. | 1434 | 1450 | 16.00 | 1.12 |
| Bayer CropScience Ltd. | 6270 | 6329.95 | 59.95 | 0.96 |
| Bharat Forge Ltd. | 1360.15 | 1381.2 | 21.05 | 1.55 |
| Bharat Heavy Electricals Ltd. | 248.5 | 253.8 | 5.30 | 2.13 |
| Bharat Petroleum Corporation Ltd. | 303.45 | 307.25 | 3.80 | 1.25 |
| Bharti Airtel Ltd. | 1579.15 | 1585.9 | 6.75 | 0.43 |
| Bosch Ltd. | 35932.25 | 36198.25 | 266.00 | 0.74 |
| Britannia Industries Ltd. | 4788.85 | 4890.5 | 101.65 | 2.12 |
| Cholamandalam Investment and Finance Company Ltd. | 1336.75 | 1348.4 | 11.65 | 0.87 |
| Coal India Ltd. | 414.6 | 416.85 | 2.25 | 0.54 |
| Colgate-Palmolive (India) Ltd. | 2848.55 | 2890.75 | 42.20 | 1.48 |
| Container Corporation Of India Ltd. | 851.2 | 855.1 | 3.90 | 0.46 |
| Cummins India Ltd. | 3525.15 | 3603 | 77.85 | 2.21 |
| Dabur India Ltd. | 507.1 | 508.9 | 1.80 | 0.35 |
| Dalmia Bharat Ltd. | 1897.05 | 1964 | 66.95 | 3.53 |
| Divi's Laboratories Ltd. | 5931.55 | 5932.5 | 0.95 | 0.02 |
| DLF Ltd. | 868.2 | 873.1 | 4.90 | 0.56 |
| Endurance Technologies Ltd. | 2338.1 | 2347 | 8.90 | 0.38 |
| General Insurance Corporation of India | 425.2 | 426.25 | 1.05 | 0.25 |
| Gland Pharma Ltd. | 1763.45 | 1779.95 | 16.50 | 0.94 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2328.95 | 2337.1 | 8.15 | 0.35 |
| Godrej Consumer Products Ltd. | 1133.6 | 1135.2 | 1.60 | 0.14 |
| Godrej Properties Ltd. | 2896.45 | 2913.6 | 17.15 | 0.59 |
| Grasim Industries Ltd. | 2655.8 | 2673 | 17.20 | 0.65 |
| Gujarat Fluorochemicals Ltd. | 4448.15 | 4466.5 | 18.35 | 0.41 |
| Gujarat Gas Ltd. | 511.9 | 518.05 | 6.15 | 1.20 |
| Havells India Ltd. | 1709.95 | 1752.1 | 42.15 | 2.46 |
| HDFC Asset Management Company Ltd. | 4457.85 | 4542.85 | 85.00 | 1.91 |
| HDFC Life Insurance Company Ltd. | 633.55 | 634.25 | 0.70 | 0.11 |
| Hero MotoCorp Ltd. | 4588.7 | 4649.55 | 60.85 | 1.33 |
| Hindalco Industries Ltd. | 668.85 | 670.25 | 1.40 | 0.21 |
| Hindustan Aeronautics Ltd. | 4626.5 | 4649.45 | 22.95 | 0.50 |
| Hindustan Petroleum Corporation Ltd. | 404.75 | 410.8 | 6.05 | 1.49 |
| Hindustan Unilever Ltd. | 2396.65 | 2404 | 7.35 | 0.31 |
| Hindustan Zinc Ltd. | 498.55 | 509 | 10.45 | 2.10 |
| Honeywell Automation India Ltd. | 41406.5 | 41552 | 145.50 | 0.35 |
| ICICI Lombard General Insurance Company Ltd. | 1946.85 | 1949.15 | 2.30 | 0.12 |
| ICICI Prudential Life Insurance Company Ltd. | 680.7 | 696.85 | 16.15 | 2.37 |
| Indian Overseas Bank | 56.85 | 57.56 | 0.71 | 1.25 |
| Indian Railway Catering And Tourism Corporation Ltd. | 834.9 | 855.35 | 20.45 | 2.45 |
| Indian Railway Finance Corporation Ltd. | 156.8 | 164.85 | 8.05 | 5.13 |
| Indraprastha Gas Ltd. | 386.1 | 392.75 | 6.65 | 1.72 |
| IndusInd Bank Ltd. | 984.25 | 984.95 | 0.70 | 0.07 |
| Info Edge (India) Ltd. | 8514.55 | 8580.15 | 65.60 | 0.77 |
| Infosys Ltd. | 1948.7 | 1968.7 | 20.00 | 1.03 |
| Ipca Laboratories Ltd. | 1533.75 | 1554.45 | 20.70 | 1.35 |
| JSW Energy Ltd. | 668 | 677.1 | 9.10 | 1.36 |
| Jubilant FoodWorks Ltd. | 702.05 | 708.4 | 6.35 | 0.90 |
| Kansai Nerolac Paints Ltd. | 263.25 | 264.1 | 0.85 | 0.32 |
| L&T Technology Services Ltd. | 5368.6 | 5372.6 | 4.00 | 0.07 |
| LIC Housing Finance Ltd. | 629.9 | 635.8 | 5.90 | 0.94 |
| Linde India Ltd. | 6730.45 | 6787.9 | 57.45 | 0.85 |
| LTIMindtree Ltd. | 6574.6 | 6606 | 31.40 | 0.48 |
| Lupin Ltd. | 2134.45 | 2149.4 | 14.95 | 0.70 |
| Macrotech Developers Ltd. | 1400.95 | 1406.4 | 5.45 | 0.39 |
| Mahindra & Mahindra Ltd. | 3065.5 | 3072.25 | 6.75 | 0.22 |
| Marico Ltd. | 614 | 632.75 | 18.75 | 3.05 |
| Maruti Suzuki India Ltd. | 11203.6 | 11282.8 | 79.20 | 0.71 |
| Max Healthcare Institute Ltd. | 1117.15 | 1133.3 | 16.15 | 1.45 |
| MRF Ltd. | 132163.25 | 132692.7 | 529.45 | 0.40 |
| Muthoot Finance Ltd. | 2032.75 | 2065.35 | 32.60 | 1.60 |
| Nestle India Ltd. | 2215.65 | 2242.9 | 27.25 | 1.23 |
| NHPC Ltd. | 85.97 | 86.08 | 0.11 | 0.13 |
| Page Industries Ltd. | 46880 | 47002.6 | 122.60 | 0.26 |
| Persistent Systems Ltd. | 6340.8 | 6364.2 | 23.40 | 0.37 |
| Petronet LNG Ltd. | 335.2 | 341.15 | 5.95 | 1.78 |
| Procter & Gamble Hygiene and Health Care Ltd. | 15750.75 | 15899.85 | 149.10 | 0.95 |
| Rail Vikas Nigam Ltd. | 458.6 | 474.2 | 15.60 | 3.40 |
| SBI Cards And Payment Services Ltd. | 728.8 | 730.65 | 1.85 | 0.25 |
| Schaeffler India Ltd. | 3631.2 | 3648.45 | 17.25 | 0.48 |
| Shree Cement Ltd. | 27072.9 | 27192.85 | 119.95 | 0.44 |
| Shriram Finance Ltd. | 3186.75 | 3247.45 | 60.70 | 1.90 |
| Solar Industries India Ltd. | 10792.1 | 10871 | 78.90 | 0.73 |
| Steel Authority Of India Ltd. | 126.85 | 126.9 | 0.05 | 0.04 |
| Sun Pharmaceutical Industries Ltd. | 1809.45 | 1814.7 | 5.25 | 0.29 |
| Supreme Industries Ltd. | 4920.4 | 4963.2 | 42.80 | 0.87 |
| Syngene International Ltd. | 880.45 | 905.4 | 24.95 | 2.83 |
| Tata Communications Ltd. | 1775.35 | 1839.95 | 64.60 | 3.64 |
| Tata Consumer Products Ltd. | 926.8 | 934.6 | 7.80 | 0.84 |
| Tata Steel Ltd. | 150.35 | 150.6 | 0.25 | 0.17 |
| The Federal Bank Ltd. | 214.35 | 214.6 | 0.25 | 0.12 |
| Torrent Pharmaceuticals Ltd. | 3348.35 | 3370.2 | 21.85 | 0.65 |
| Torrent Power Ltd. | 1623.85 | 1668.45 | 44.60 | 2.75 |
| Trent Ltd. | 6876.55 | 7051.75 | 175.20 | 2.55 |
| TVS Motor Company Ltd. | 2518.6 | 2529.75 | 11.15 | 0.44 |
| Ultratech Cement Ltd. | 11746.05 | 11868.5 | 122.45 | 1.04 |
| United Spirits Ltd. | 1511 | 1522.5 | 11.50 | 0.76 |
| UPL Ltd. | 550.25 | 551.65 | 1.40 | 0.25 |
| Vedanta Ltd. | 500.15 | 514.1 | 13.95 | 2.79 |
| Voltas Ltd. | 1767.05 | 1797.8 | 30.75 | 1.74 |
| Wipro Ltd. | 307.9 | 309 | 1.10 | 0.36 |
| Zydus Lifesciences Ltd. | 974.7 | 986.3 | 11.60 | 1.19 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Abbott India Ltd. | 29005.55 | 28814 | -191.55 | -0.66 |
| ACC Ltd. | 2249.65 | 2248.5 | -1.15 | -0.05 |
| Adani Enterprises Ltd. | 2466.1 | 2455 | -11.10 | -0.45 |
| Adani Green Energy Ltd. | 1176.25 | 1148.1 | -28.15 | -2.39 |
| Adani Ports and Special Economic Zone Ltd. | 1248.6 | 1233 | -15.60 | -1.25 |
| Adani Power Ltd. | 527.25 | 519.45 | -7.80 | -1.48 |
| Adani Wilmar Ltd. | 307.6 | 307.25 | -0.35 | -0.11 |
| APL Apollo Tubes Ltd. | 1622.25 | 1600.7 | -21.55 | -1.33 |
| AU Small Finance Bank Ltd. | 591.4 | 590.05 | -1.35 | -0.23 |
| Aurobindo Pharma Ltd. | 1238.05 | 1225.7 | -12.35 | -1.00 |
| Avenue Supermarts Ltd. | 3816.3 | 3720 | -96.30 | -2.52 |
| Axis Bank Ltd. | 1153.5 | 1147.5 | -6.00 | -0.52 |
| Bajaj Holdings & Investment Ltd. | 11217 | 11158.95 | -58.05 | -0.52 |
| Bandhan Bank Ltd. | 175.5 | 174.35 | -1.15 | -0.66 |
| Bank Of Baroda | 263.1 | 260.65 | -2.45 | -0.93 |
| Bank Of India | 115.45 | 114.25 | -1.20 | -1.04 |
| Berger Paints India Ltd. | 477.65 | 476.3 | -1.35 | -0.28 |
| Bharat Electronics Ltd. | 314.8 | 313.85 | -0.95 | -0.30 |
| Biocon Ltd. | 369.1 | 367.8 | -1.30 | -0.35 |
| Canara Bank | 109.75 | 108.9 | -0.85 | -0.77 |
| CG Power and Industrial Solutions Ltd. | 795.65 | 783.95 | -11.70 | -1.47 |
| Cipla Ltd. | 1455.65 | 1455.55 | -0.10 | -0.01 |
| Coforge Ltd. | 9006.15 | 8992.4 | -13.75 | -0.15 |
| Coromandel International Ltd. | 1780.3 | 1770.55 | -9.75 | -0.55 |
| Deepak Nitrite Ltd. | 2728.35 | 2728.3 | -0.05 | 0.00 |
| Delhivery Ltd. | 380.85 | 380 | -0.85 | -0.22 |
| Dixon Technologies (India) Ltd. | 17513.3 | 17507.2 | -6.10 | -0.03 |
| Dr. Reddy's Laboratories Ltd. | 1239.95 | 1238.45 | -1.50 | -0.12 |
| Eicher Motors Ltd. | 4813.3 | 4799.7 | -13.60 | -0.28 |
| Escorts Kubota Ltd. | 3509.2 | 3491.3 | -17.90 | -0.51 |
| FSN E-Commerce Ventures Ltd. | 172.6 | 169.95 | -2.65 | -1.54 |
| GAIL (India) Ltd. | 207.55 | 205.6 | -1.95 | -0.94 |
| HCL Technologies Ltd. | 1935.1 | 1930.75 | -4.35 | -0.22 |
| HDFC Bank Ltd. | 1868.05 | 1862.1 | -5.95 | -0.32 |
| ICICI Bank Ltd. | 1330.35 | 1327.25 | -3.10 | -0.23 |
| IDBI Bank Ltd. | 84.59 | 84.11 | -0.48 | -0.57 |
| IDFC First Bank Ltd. | 65.82 | 65.21 | -0.61 | -0.93 |
| Indian Bank | 597.05 | 585.1 | -11.95 | -2.00 |
| Indian Oil Corporation Ltd. | 143.45 | 143.15 | -0.30 | -0.21 |
| Indus Towers Ltd. | 360 | 359 | -1.00 | -0.28 |
| Interglobe Aviation Ltd. | 4476.05 | 4472.35 | -3.70 | -0.08 |
| ITC Ltd. | 465.35 | 465.2 | -0.15 | -0.03 |
| Jindal Steel & Power Ltd. | 1001.85 | 994.55 | -7.30 | -0.73 |
| JSW Steel Ltd. | 1013 | 999.85 | -13.15 | -1.30 |
| Kotak Mahindra Bank Ltd. | 1795.5 | 1795 | -0.50 | -0.03 |
| Larsen & Toubro Ltd. | 3921.4 | 3916 | -5.40 | -0.14 |
| Life Insurance Corporation of India | 948.4 | 938.55 | -9.85 | -1.04 |
| Mahindra & Mahindra Financial Services Ltd. | 284.55 | 282.75 | -1.80 | -0.63 |
| Mankind Pharma Ltd. | 2668.75 | 2628.25 | -40.50 | -1.52 |
| Max Financial Services Ltd. | 1164.65 | 1144 | -20.65 | -1.77 |
| Mphasis Ltd. | 3183.2 | 3176.45 | -6.75 | -0.21 |
| NMDC Ltd. | 243.95 | 240.85 | -3.10 | -1.27 |
| NTPC Ltd. | 368.8 | 365.55 | -3.25 | -0.88 |
| Oberoi Realty Ltd. | 2129.85 | 2128.4 | -1.45 | -0.07 |
| Oil & Natural Gas Corporation Ltd. | 256.9 | 256.45 | -0.45 | -0.18 |
| One97 Communications Ltd. | 967.2 | 955.05 | -12.15 | -1.26 |
| Oracle Financial Services Software Ltd. | 12242.05 | 12240.2 | -1.85 | -0.02 |
| Patanjali Foods Ltd. | 1848.45 | 1836.95 | -11.50 | -0.62 |
| PB Fintech Ltd. | 2173.85 | 2147 | -26.85 | -1.24 |
| PI Industries Ltd. | 4123.25 | 4105 | -18.25 | -0.44 |
| Pidilite Industries Ltd. | 3210.25 | 3199.5 | -10.75 | -0.33 |
| Polycab India Ltd. | 7440.75 | 7397.75 | -43.00 | -0.58 |
| Power Finance Corporation Ltd. | 517.15 | 512.65 | -4.50 | -0.87 |
| Power Grid Corporation Of India Ltd. | 327.85 | 327.5 | -0.35 | -0.11 |
| Punjab National Bank | 110.35 | 108.5 | -1.85 | -1.68 |
| REC Ltd. | 570.1 | 569.85 | -0.25 | -0.04 |
| Relaxo Footwears Ltd. | 654.6 | 654.1 | -0.50 | -0.08 |
| Reliance Industries Ltd. | 1284.95 | 1278.1 | -6.85 | -0.53 |
| Samvardhana Motherson International Ltd. | 167.45 | 166.75 | -0.70 | -0.42 |
| SBI Life Insurance Company Ltd. | 1462 | 1456.6 | -5.40 | -0.37 |
| Siemens Ltd. | 7890.2 | 7872.65 | -17.55 | -0.22 |
| Sona BLW Precision Forgings Ltd. | 645.4 | 641.85 | -3.55 | -0.55 |
| SRF Ltd. | 2345.55 | 2344.9 | -0.65 | -0.03 |
| Star Health and Allied Insurance Company Ltd. | 462.6 | 460.1 | -2.50 | -0.54 |
| State Bank Of India | 867.6 | 861.55 | -6.05 | -0.70 |
| Tata Consultancy Services Ltd. | 4431.95 | 4427.55 | -4.40 | -0.10 |
| Tata Elxsi Ltd. | 7403 | 7345.95 | -57.05 | -0.77 |
| Tata Motors Ltd. | 800 | 799 | -1.00 | -0.13 |
| Tata Power Company Ltd. | 435.2 | 434.55 | -0.65 | -0.15 |
| Tech Mahindra Ltd. | 1763.5 | 1754.1 | -9.40 | -0.53 |
| The Indian Hotels Company Ltd. | 838.75 | 835.15 | -3.60 | -0.43 |
| Titan Company Ltd. | 3476 | 3471.75 | -4.25 | -0.12 |
| Tube Investments of India Ltd. | 3698.4 | 3695 | -3.40 | -0.09 |
| UCO Bank | 48.72 | 48.37 | -0.35 | -0.72 |
| Union Bank Of India | 129.6 | 129.15 | -0.45 | -0.35 |
| United Breweries Ltd. | 1996.25 | 1985.05 | -11.20 | -0.56 |
| UNO Minda Ltd. | 1072.8 | 1071 | -1.80 | -0.17 |
| Varun Beverages Ltd. | 645.25 | 643.7 | -1.55 | -0.24 |
| Vedant Fashions Ltd. | 1376.85 | 1352.95 | -23.90 | -1.74 |
| Vodafone Idea Ltd. | 8.08 | 8.03 | -0.05 | -0.62 |
| Yes Bank Ltd. | 21.61 | 21.58 | -0.03 | -0.14 |
| Zee Entertainment Enterprises Ltd. | 139.6 | 138 | -1.60 | -1.15 |
| Zomato Ltd. | 295.9 | 291.8 | -4.10 | -1.39 |
Market Stats
Advances
107
Declines
93
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 | 31551 | 31669.95 | 31244.85 | 31293.95 | 31630 | 336.05 | 1.07 | 219 | 0.69 | 41000 | 21380.7 | 2024-12-11 16:00:00 |
| ABB India Ltd. | 500002 | 7700 | 7785 | 7667.85 | 7694.1 | 7707.25 | 13.15 | 0.17 | 5516 | 4.25 | 9200 | 2640.45 | 2024-12-11 15:57:00 |
| Abbott India Ltd. | 500488 | 29100.95 | 29291 | 28814 | 29005.55 | 28814 | -191.55 | -0.66 | 180 | 0.52 | 30499.9 | 17349.05 | 2024-12-11 15:40:00 |
| ACC Ltd. | 500410 | 2250.35 | 2293.2 | 2248 | 2249.65 | 2248.5 | -1.15 | -0.05 | 11643 | 2.62 | 2843 | 1593.5 | 2024-12-11 15:53:00 |
| Adani Energy Solutions Ltd. | 539254 | 784.55 | 797 | 773.05 | 784.45 | 792.35 | 7.90 | 1.01 | 54591 | 4.33 | 4238.55 | 588.25 | 2024-12-11 16:00:00 |
| Adani Enterprises Ltd. | 512599 | 2466.45 | 2479.9 | 2451.1 | 2466.1 | 2455 | -11.10 | -0.45 | 31834 | 7.82 | 4189.55 | 1017.1 | 2024-12-11 15:48:00 |
| Adani Green Energy Ltd. | 541450 | 1173.2 | 1188.25 | 1141.1 | 1176.25 | 1148.1 | -28.15 | -2.39 | 115609 | 13.27 | 2574.05 | 439.35 | 2024-12-11 16:00:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1252.75 | 1258.4 | 1230.95 | 1248.6 | 1233 | -15.60 | -1.25 | 89067 | 10.98 | 1607.95 | 394.95 | 2024-12-11 16:00:00 |
| Adani Power Ltd. | 533096 | 525.85 | 530.5 | 518 | 527.25 | 519.45 | -7.80 | -1.48 | 529483 | 27.50 | 896.75 | 132.55 | 2024-12-11 16:00:00 |
| Adani Total Gas Ltd. | 542066 | 714.95 | 726 | 707.7 | 715.7 | 717.55 | 1.85 | 0.26 | 105786 | 7.59 | 3998.35 | 521.95 | 2024-12-11 16:00:00 |
| Adani Wilmar Ltd. | 543458 | 306 | 309.7 | 306 | 307.6 | 307.25 | -0.35 | -0.11 | 106469 | 3.27 | 841.9 | 279.2 | 2024-12-11 16:00:00 |
| Aditya Birla Capital Ltd. | 540691 | 200.8 | 202.55 | 198.9 | 200.15 | 201.75 | 1.60 | 0.80 | 195702 | 3.95 | 246.95 | 105.3 | 2024-12-11 16:00:00 |
| Alkem Laboratories Ltd. | 539523 | 5549.95 | 5549.95 | 5428.2 | 5457.8 | 5501.45 | 43.65 | 0.80 | 26167 | 14.40 | 6440 | 2835.05 | 2024-12-11 16:00:00 |
| Ambuja Cements Ltd. | 500425 | 578 | 584 | 575.5 | 573.5 | 578.3 | 4.80 | 0.84 | 136143 | 7.87 | 706.85 | 315.3 | 2024-12-11 15:56:00 |
| APL Apollo Tubes Ltd. | 533758 | 1623 | 1623.15 | 1592.35 | 1622.25 | 1600.7 | -21.55 | -1.33 | 9601 | 1.54 | 1806.2 | 942.9 | 2024-12-11 16:00:00 |
| Apollo Hospitals Enterprise Ltd. | 508869 | 7230.7 | 7363 | 7214.55 | 7256.2 | 7314.6 | 58.40 | 0.80 | 3789 | 2.77 | 7545.1 | 3989.1 | 2024-12-11 15:45:00 |
| Ashok Leyland Ltd. | 500477 | 229 | 231.9 | 228.75 | 228.9 | 230.95 | 2.05 | 0.90 | 293444 | 6.78 | 264.7 | 133.1 | 2024-12-11 15:53:00 |
| Asian Paints Ltd. | 500820 | 2407.6 | 2427.8 | 2390.45 | 2389.8 | 2417.65 | 27.85 | 1.17 | 98814 | 23.89 | 3590 | 2370 | 2024-12-11 15:57:00 |
| Astral Ltd. | 532830 | 1848.95 | 1860 | 1842.95 | 1847.95 | 1853.25 | 5.30 | 0.29 | 13306 | 2.47 | 2453.95 | 1297.9 | 2024-12-11 16:00:00 |
| AU Small Finance Bank Ltd. | 540611 | 592 | 595 | 588.2 | 591.4 | 590.05 | -1.35 | -0.23 | 51472 | 3.04 | 813 | 548.15 | 2024-12-11 16:00:00 |
| Aurobindo Pharma Ltd. | 524804 | 1239.65 | 1240.5 | 1224 | 1238.05 | 1225.7 | -12.35 | -1.00 | 14750 | 1.81 | 1592.55 | 397.3 | 2024-12-11 16:00:00 |
| Avenue Supermarts Ltd. | 540376 | 3700 | 3760.8 | 3673 | 3816.3 | 3720 | -96.30 | -2.52 | 33962 | 12.63 | 5484 | 3292.65 | 2024-12-11 16:00:00 |
| Axis Bank Ltd. | 532215 | 1151 | 1158.5 | 1144.6 | 1153.5 | 1147.5 | -6.00 | -0.52 | 769755 | 88.33 | 1339.55 | 706 | 2024-12-11 16:00:00 |
| Bajaj Auto Ltd. | 532977 | 9054.35 | 9104 | 9010.05 | 9016.75 | 9066.75 | 50.00 | 0.55 | 14878 | 13.49 | 12772.15 | 3462.05 | 2024-12-11 16:00:00 |
| Bajaj Finance Ltd. | 500034 | 6977.95 | 7165 | 6894 | 6934.9 | 7115.75 | 180.85 | 2.61 | 41520 | 29.54 | 8190 | 5487.25 | 2024-12-11 15:46:00 |
| Bajaj Finserv Ltd. | 532978 | 1665 | 1690.4 | 1648.3 | 1664.05 | 1684 | 19.95 | 1.20 | 96402 | 16.23 | 2029 | 1216.1 | 2024-12-11 16:00:00 |
| Bajaj Holdings & Investment Ltd. | 500490 | 11304.35 | 11515.1 | 11033.1 | 11217 | 11158.95 | -58.05 | -0.52 | 3349 | 3.74 | 11515.1 | 5255.35 | 2024-12-11 15:40:00 |
| Balkrishna Industries Ltd. | 502355 | 2810.65 | 2846.95 | 2810.65 | 2820.05 | 2822.95 | 2.90 | 0.10 | 2077 | 0.59 | 3377.95 | 1801 | 2024-12-11 15:47:00 |
| Bandhan Bank Ltd. | 541153 | 176.8 | 176.8 | 174.05 | 175.5 | 174.35 | -1.15 | -0.66 | 469977 | 8.19 | 314.75 | 163 | 2024-12-11 16:00:00 |
| Bank Of Baroda | 532134 | 263.95 | 265 | 259.95 | 263.1 | 260.65 | -2.45 | -0.93 | 713948 | 18.61 | 298.45 | 116.3 | 2024-12-11 16:00:00 |
| Bank Of India | 532149 | 116.05 | 116.05 | 114.05 | 115.45 | 114.25 | -1.20 | -1.04 | 302808 | 3.46 | 158 | 45.9 | 2024-12-11 16:00:00 |
| Bata India Ltd. | 500043 | 1449.95 | 1452 | 1428.75 | 1434 | 1450 | 16.00 | 1.12 | 3929 | 0.57 | 1988.85 | 1269 | 2024-12-11 15:40:00 |
| Bayer CropScience Ltd. | 506285 | 6253.9 | 6344 | 6196.55 | 6270 | 6329.95 | 59.95 | 0.96 | 2669 | 1.69 | 7189.9 | 3922.45 | 2024-12-11 15:55:00 |
| Berger Paints India Ltd. | 509480 | 478.15 | 480.55 | 474.75 | 477.65 | 476.3 | -1.35 | -0.28 | 44206 | 2.11 | 759.15 | 439.55 | 2024-12-11 15:56:00 |
| Bharat Electronics Ltd. | 500049 | 315 | 316.4 | 313.1 | 314.8 | 313.85 | -0.95 | -0.30 | 217955 | 6.84 | 340.35 | 87 | 2024-12-11 15:55:00 |
| Bharat Forge Ltd. | 500493 | 1371.35 | 1384.65 | 1344 | 1360.15 | 1381.2 | 21.05 | 1.55 | 18445 | 2.55 | 1826.2 | 677.85 | 2024-12-11 15:40:00 |
| Bharat Heavy Electricals Ltd. | 500103 | 251 | 254.4 | 248.65 | 248.5 | 253.8 | 5.30 | 2.13 | 393686 | 9.99 | 335.4 | 51.4 | 2024-12-11 15:58:00 |
| Bharat Petroleum Corporation Ltd. | 500547 | 303.85 | 308.95 | 302.35 | 303.45 | 307.25 | 3.80 | 1.25 | 721904 | 22.18 | 687.65 | 279.5 | 2024-12-11 15:52:00 |
| Bharti Airtel Ltd. | 532454 | 1581 | 1588 | 1571.85 | 1579.15 | 1585.9 | 6.75 | 0.43 | 81053 | 12.85 | 1778.95 | 700.7 | 2024-12-11 16:00:00 |
| Biocon Ltd. | 532523 | 368.5 | 372.1 | 366.9 | 369.1 | 367.8 | -1.30 | -0.35 | 27817 | 1.02 | 395.65 | 191.6 | 2024-12-11 16:00:00 |
| Bosch Ltd. | 500530 | 36000 | 36300.6 | 35900 | 35932.25 | 36198.25 | 266.00 | 0.74 | 238 | 0.86 | 39052 | 15301.1 | 2024-12-11 15:40:00 |
| Britannia Industries Ltd. | 500825 | 4828.4 | 4910 | 4791.95 | 4788.85 | 4890.5 | 101.65 | 2.12 | 18652 | 9.12 | 6473.1 | 3555 | 2024-12-11 15:58:00 |
| Canara Bank | 532483 | 109.4 | 110.05 | 108.5 | 109.75 | 108.9 | -0.85 | -0.77 | 1289629 | 14.04 | 632.65 | 92.55 | 2024-12-11 16:00:00 |
| CG Power and Industrial Solutions Ltd. | 500093 | 803.8 | 803.8 | 782 | 795.65 | 783.95 | -11.70 | -1.47 | 55425 | 4.35 | 874.5 | 212.3 | 2024-12-11 15:50:00 |
| Cholamandalam Investment and Finance Company Ltd. | 511243 | 1350 | 1363.55 | 1332.95 | 1336.75 | 1348.4 | 11.65 | 0.87 | 41722 | 5.63 | 1650 | 658 | 2024-12-11 15:55:00 |
| Cipla Ltd. | 500087 | 1457 | 1467.7 | 1449 | 1455.65 | 1455.55 | -0.10 | -0.01 | 41223 | 6.00 | 1702 | 852 | 2024-12-11 15:55:00 |
| Coal India Ltd. | 533278 | 416.55 | 419.55 | 415.8 | 414.6 | 416.85 | 2.25 | 0.54 | 276597 | 11.53 | 544.7 | 207.7 | 2024-12-11 16:00:00 |
| Coforge Ltd. | 532541 | 8980.7 | 9037 | 8959 | 9006.15 | 8992.4 | -13.75 | -0.15 | 3492 | 3.14 | 9037 | 3210 | 2024-12-11 16:00:00 |
| Colgate-Palmolive (India) Ltd. | 500830 | 2854.7 | 2905 | 2841.1 | 2848.55 | 2890.75 | 42.20 | 1.48 | 9609 | 2.78 | 3893 | 1434.6 | 2024-12-11 15:54:00 |
| Container Corporation Of India Ltd. | 531344 | 854.35 | 859 | 851.65 | 851.2 | 855.1 | 3.90 | 0.46 | 11449 | 0.98 | 1193.95 | 555 | 2024-12-11 16:00:00 |
| Coromandel International Ltd. | 506395 | 1782 | 1794.5 | 1767.85 | 1780.3 | 1770.55 | -9.75 | -0.55 | 3091 | 0.55 | 1838 | 838.95 | 2024-12-11 15:45:00 |
| Cummins India Ltd. | 500480 | 3555.35 | 3648.65 | 3526.8 | 3525.15 | 3603 | 77.85 | 2.21 | 8081 | 2.91 | 4169.5 | 1105.8 | 2024-12-11 15:54:00 |
| Dabur India Ltd. | 500096 | 507.1 | 511.15 | 505 | 507.1 | 508.9 | 1.80 | 0.35 | 97747 | 4.97 | 672 | 489 | 2024-12-11 15:58:00 |
| Dalmia Bharat Ltd. | 542216 | 1914.95 | 1973 | 1913.3 | 1897.05 | 1964 | 66.95 | 3.53 | 17601 | 3.46 | 2428.85 | 1478.05 | 2024-12-11 16:00:00 |
| Deepak Nitrite Ltd. | 506401 | 2744.95 | 2747.65 | 2725.8 | 2728.35 | 2728.3 | -0.05 | 0.00 | 4646 | 1.27 | 3168.65 | 1731 | 2024-12-11 15:56:00 |
| Delhivery Ltd. | 543529 | 382.2 | 382.2 | 366.35 | 380.85 | 380 | -0.85 | -0.22 | 131566 | 5.00 | 621.35 | 291 | 2024-12-11 16:00:00 |
| Divi's Laboratories Ltd. | 532488 | 5974.3 | 5974.3 | 5902.35 | 5931.55 | 5932.5 | 0.95 | 0.02 | 4005 | 2.38 | 6448.75 | 2730 | 2024-12-11 16:00:00 |
| Dixon Technologies (India) Ltd. | 540699 | 17515 | 17574.85 | 17409.8 | 17513.3 | 17507.2 | -6.10 | -0.03 | 8203 | 14.36 | 17680 | 2554.95 | 2024-12-11 16:00:00 |
| DLF Ltd. | 532868 | 867.95 | 882.1 | 864.4 | 868.2 | 873.1 | 4.90 | 0.56 | 80475 | 7.03 | 967 | 336.55 | 2024-12-11 16:00:00 |
| Dr. Reddy's Laboratories Ltd. | 500124 | 1247.8 | 1247.8 | 1226.5 | 1239.95 | 1238.45 | -1.50 | -0.12 | 40679 | 5.04 | 7101 | 1171 | 2024-12-11 15:51:00 |
| Eicher Motors Ltd. | 505200 | 4814.05 | 4829.95 | 4796.85 | 4813.3 | 4799.7 | -13.60 | -0.28 | 3788 | 1.82 | 5104.5 | 2835.95 | 2024-12-11 15:58:00 |
| Endurance Technologies Ltd. | 540153 | 2343 | 2350 | 2330.75 | 2338.1 | 2347 | 8.90 | 0.38 | 1362 | 0.32 | 3059.05 | 1171.6 | 2024-12-11 16:00:00 |
| Escorts Kubota Ltd. | 500495 | 3534.95 | 3546.75 | 3488.75 | 3509.2 | 3491.3 | -17.90 | -0.51 | 3518 | 1.23 | 4422 | 1645.4 | 2024-12-11 15:57:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 173.5 | 174.15 | 168.35 | 172.6 | 169.95 | -2.65 | -1.54 | 300991 | 5.12 | 239.166666666667 | 114.3 | 2024-12-11 16:00:00 |
| GAIL (India) Ltd. | 532155 | 206.7 | 207.8 | 205.05 | 207.55 | 205.6 | -1.95 | -0.94 | 263184 | 5.41 | 246.35 | 83 | 2024-12-11 16:00:00 |
| General Insurance Corporation of India | 540755 | 427.4 | 441.3 | 420.4 | 425.2 | 426.25 | 1.05 | 0.25 | 118771 | 5.06 | 467 | 116.05 | 2024-12-11 16:00:00 |
| Gland Pharma Ltd. | 543245 | 1762.05 | 1787.1 | 1755.7 | 1763.45 | 1779.95 | 16.50 | 0.94 | 4592 | 0.82 | 2606 | 861.5 | 2024-12-11 16:00:00 |
| Glaxosmithkline Pharmaceuticals Ltd. | 500660 | 2354.9 | 2375.2 | 2326.05 | 2328.95 | 2337.1 | 8.15 | 0.35 | 2635 | 0.62 | 3087.95 | 1228 | 2024-12-11 15:40:00 |
| Godrej Consumer Products Ltd. | 532424 | 1134.5 | 1141.3 | 1123.15 | 1133.6 | 1135.2 | 1.60 | 0.14 | 18367 | 2.09 | 1541.3 | 793.7 | 2024-12-11 16:00:00 |
| Godrej Properties Ltd. | 533150 | 2908.65 | 2934.1 | 2882.45 | 2896.45 | 2913.6 | 17.15 | 0.59 | 11508 | 3.35 | 3400 | 1005.7 | 2024-12-11 16:00:00 |
| Grasim Industries Ltd. | 500300 | 2667.9 | 2699.65 | 2663.75 | 2655.8 | 2673 | 17.20 | 0.65 | 7515 | 2.01 | 2875.45 | 1528 | 2024-12-11 15:51:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 4366.05 | 4521.35 | 4366.05 | 4448.15 | 4466.5 | 18.35 | 0.41 | 2937 | 1.31 | 4875 | 2480 | 2024-12-11 16:00:00 |
| Gujarat Gas Ltd. | 539336 | 511.9 | 524.05 | 509.85 | 511.9 | 518.05 | 6.15 | 1.20 | 30550 | 1.58 | 689.45 | 397.2 | 2024-12-11 16:00:00 |
| Havells India Ltd. | 517354 | 1721.95 | 1760.5 | 1708.4 | 1709.95 | 1752.1 | 42.15 | 2.46 | 17963 | 3.15 | 2104.95 | 1092 | 2024-12-11 16:00:00 |
| HCL Technologies Ltd. | 532281 | 1930 | 1934.6 | 1916.55 | 1935.1 | 1930.75 | -4.35 | -0.22 | 48615 | 9.39 | 1942.3 | 875.65 | 2024-12-11 16:00:00 |
| HDFC Asset Management Company Ltd. | 541729 | 4460.4 | 4550 | 4450.75 | 4457.85 | 4542.85 | 85.00 | 1.91 | 15587 | 7.08 | 4862 | 1595.25 | 2024-12-11 16:00:00 |
| HDFC Bank Ltd. | 500180 | 1865 | 1871.05 | 1857 | 1868.05 | 1862.1 | -5.95 | -0.32 | 66488 | 12.38 | 1880 | 1363.45 | 2024-12-11 15:50:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 634.25 | 639 | 632 | 633.55 | 634.25 | 0.70 | 0.11 | 60656 | 3.85 | 760.95 | 457.95 | 2024-12-11 16:00:00 |
| Hero MotoCorp Ltd. | 500182 | 4572.35 | 4655 | 4572.35 | 4588.7 | 4649.55 | 60.85 | 1.33 | 21259 | 9.88 | 6245 | 2246.75 | 2024-12-11 15:54:00 |
| Hindalco Industries Ltd. | 500440 | 672.8 | 679.65 | 668.3 | 668.85 | 670.25 | 1.40 | 0.21 | 61234 | 4.10 | 772 | 358.8 | 2024-12-11 15:40:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4649.25 | 4660 | 4592.3 | 4626.5 | 4649.45 | 22.95 | 0.50 | 21732 | 10.10 | 5675 | 1767.95 | 2024-12-11 16:00:00 |
| Hindustan Petroleum Corporation Ltd. | 500104 | 405 | 412.95 | 405 | 404.75 | 410.8 | 6.05 | 1.49 | 291036 | 11.96 | 594.7 | 200 | 2024-12-11 15:58:00 |
| Hindustan Unilever Ltd. | 500696 | 2409.35 | 2409.35 | 2386 | 2396.65 | 2404 | 7.35 | 0.31 | 88518 | 21.28 | 3034.5 | 2170.25 | 2024-12-11 15:58:00 |
| Hindustan Zinc Ltd. | 500188 | 499.25 | 516 | 497.95 | 498.55 | 509 | 10.45 | 2.10 | 355334 | 18.09 | 807 | 262.95 | 2024-12-11 15:58:00 |
| Honeywell Automation India Ltd. | 517174 | 41391 | 41750 | 41219.75 | 41406.5 | 41552 | 145.50 | 0.35 | 114 | 0.47 | 59700 | 34383 | 2024-12-11 16:00:00 |
| ICICI Bank Ltd. | 532174 | 1325.95 | 1330.7 | 1316.4 | 1330.35 | 1327.25 | -3.10 | -0.23 | 203821 | 27.05 | 1361.35 | 796.1 | 2024-12-11 16:00:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1931.7 | 1957 | 1931.7 | 1946.85 | 1949.15 | 2.30 | 0.12 | 137802 | 26.86 | 2285.85 | 1049.1 | 2024-12-11 16:00:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 677.05 | 696.85 | 677.05 | 680.7 | 696.85 | 16.15 | 2.37 | 19149 | 1.33 | 795 | 380.95 | 2024-12-11 16:00:00 |
| IDBI Bank Ltd. | 500116 | 84.93 | 85.32 | 83.72 | 84.59 | 84.11 | -0.48 | -0.57 | 226364 | 1.90 | 107.98 | 36.6 | 2024-12-11 15:58:00 |
| IDFC First Bank Ltd. | 539437 | 65.94 | 65.98 | 65.12 | 65.82 | 65.21 | -0.61 | -0.93 | 404771 | 2.64 | 100.74 | 42.8 | 2024-12-11 16:00:00 |
| Indian Bank | 532814 | 599.05 | 602.25 | 582.4 | 597.05 | 585.1 | -11.95 | -2.00 | 41618 | 2.44 | 626.35 | 171.65 | 2024-12-11 16:00:00 |
| Indian Oil Corporation Ltd. | 530965 | 143.65 | 144.4 | 143 | 143.45 | 143.15 | -0.30 | -0.21 | 316338 | 4.53 | 196.8 | 65.2 | 2024-12-11 16:00:00 |
| Indian Overseas Bank | 532388 | 58.02 | 59.5 | 57.21 | 56.85 | 57.56 | 0.71 | 1.25 | 1161951 | 6.69 | 83.8 | 16.8 | 2024-12-11 16:00:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 835.65 | 857 | 833.55 | 834.9 | 855.35 | 20.45 | 2.45 | 89802 | 7.68 | 1148.3 | 557.15 | 2024-12-11 16:00:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 156.8 | 166 | 156.6 | 156.8 | 164.85 | 8.05 | 5.13 | 4532049 | 74.71 | 229.05 | 20.55 | 2024-12-11 16:00:00 |
| Indraprastha Gas Ltd. | 532514 | 389.15 | 394.8 | 382.1 | 386.1 | 392.75 | 6.65 | 1.72 | 421047 | 16.54 | 570.6 | 306.5 | 2024-12-11 16:00:00 |
| Indus Towers Ltd. | 534816 | 360.85 | 362.75 | 358.1 | 360 | 359 | -1.00 | -0.28 | 106081 | 3.81 | 460.7 | 135.2 | 2024-12-11 16:00:00 |
| IndusInd Bank Ltd. | 532187 | 986.3 | 999.9 | 981.4 | 984.25 | 984.95 | 0.70 | 0.07 | 99849 | 9.83 | 1694.35 | 967 | 2024-12-11 16:00:00 |
| Info Edge (India) Ltd. | 532777 | 8474.1 | 8585.15 | 8469.2 | 8514.55 | 8580.15 | 65.60 | 0.77 | 2880 | 2.47 | 8653.3 | 3310 | 2024-12-11 16:00:00 |
| Infosys Ltd. | 500209 | 1952.55 | 1977.55 | 1947.35 | 1948.7 | 1968.7 | 20.00 | 1.03 | 208326 | 41.01 | 1990.9 | 1215.45 | 2024-12-11 15:58:00 |
| Interglobe Aviation Ltd. | 539448 | 4474.55 | 4488 | 4454.2 | 4476.05 | 4472.35 | -3.70 | -0.08 | 3240 | 1.45 | 5033.2 | 1676 | 2024-12-11 16:00:00 |
| Ipca Laboratories Ltd. | 524494 | 1538.9 | 1556.9 | 1528.25 | 1533.75 | 1554.45 | 20.70 | 1.35 | 8421 | 1.31 | 1708.7 | 670 | 2024-12-11 16:00:00 |
| ITC Ltd. | 500875 | 467 | 468.15 | 464.8 | 465.35 | 465.2 | -0.15 | -0.03 | 380035 | 17.68 | 528.55 | 304.45 | 2024-12-11 15:56:00 |
| Jindal Steel & Power Ltd. | 532286 | 1002 | 1008.2 | 990.75 | 1001.85 | 994.55 | -7.30 | -0.73 | 24636 | 2.45 | 1097.1 | 377.05 | 2024-12-11 16:00:00 |
| JSW Energy Ltd. | 533148 | 669.85 | 682 | 669.75 | 668 | 677.1 | 9.10 | 1.36 | 208313 | 14.10 | 804.95 | 204.8 | 2024-12-11 16:00:00 |
| JSW Steel Ltd. | 500228 | 1018.6 | 1020.6 | 997.1 | 1013 | 999.85 | -13.15 | -1.30 | 65438 | 6.54 | 1063.35 | 614.05 | 2024-12-11 15:54:00 |
| Jubilant FoodWorks Ltd. | 533155 | 704 | 713.95 | 697.4 | 702.05 | 708.4 | 6.35 | 0.90 | 29990 | 2.12 | 715.15 | 412.2 | 2024-12-11 16:00:00 |
| Kansai Nerolac Paints Ltd. | 500165 | 263.35 | 266.55 | 262.85 | 263.25 | 264.1 | 0.85 | 0.32 | 13896 | 0.37 | 355 | 247.466666666667 | 2024-12-11 15:58:00 |
| Kotak Mahindra Bank Ltd. | 500247 | 1796.4 | 1806 | 1789.8 | 1795.5 | 1795 | -0.50 | -0.03 | 47185 | 8.47 | 2063 | 1544.15 | 2024-12-11 15:53:00 |
| L&T Technology Services Ltd. | 540115 | 5382.15 | 5406 | 5337.6 | 5368.6 | 5372.6 | 4.00 | 0.07 | 1613 | 0.87 | 5990 | 3218 | 2024-12-11 16:00:00 |
| Larsen & Toubro Ltd. | 500510 | 3927.45 | 3948 | 3901 | 3921.4 | 3916 | -5.40 | -0.14 | 26224 | 10.27 | 3963 | 1798 | 2024-12-11 15:55:00 |
| LIC Housing Finance Ltd. | 500253 | 631 | 641.5 | 631 | 629.9 | 635.8 | 5.90 | 0.94 | 48280 | 3.07 | 827 | 315.45 | 2024-12-11 15:49:00 |
| Life Insurance Corporation of India | 543526 | 948.2 | 952 | 936.3 | 948.4 | 938.55 | -9.85 | -1.04 | 114019 | 10.70 | 1221.5 | 530.2 | 2024-12-11 16:00:00 |
| Linde India Ltd. | 523457 | 6827.05 | 6925 | 6740 | 6730.45 | 6787.9 | 57.45 | 0.85 | 651 | 0.44 | 9909 | 2932.85 | 2024-12-11 16:00:00 |
| LTIMindtree Ltd. | 540005 | 6670.45 | 6670.45 | 6542.55 | 6574.6 | 6606 | 31.40 | 0.48 | 7514 | 4.96 | 6670.45 | 4120 | 2024-12-11 16:00:00 |
| Lupin Ltd. | 500257 | 2136 | 2161 | 2131.55 | 2134.45 | 2149.4 | 14.95 | 0.70 | 40205 | 8.64 | 2312 | 623.2 | 2024-12-11 15:52:00 |
| Macrotech Developers Ltd. | 543287 | 1397.95 | 1421 | 1383.4 | 1400.95 | 1406.4 | 5.45 | 0.39 | 17928 | 2.52 | 1648 | 355.5 | 2024-12-11 16:00:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 285.05 | 285.55 | 282.45 | 284.55 | 282.75 | -1.80 | -0.63 | 45897 | 1.30 | 346.4 | 176.3 | 2024-12-11 16:00:00 |
| Mahindra & Mahindra Ltd. | 500520 | 3061.9 | 3114 | 3050 | 3065.5 | 3072.25 | 6.75 | 0.22 | 36471 | 11.20 | 3221.1 | 1124 | 2024-12-11 15:40:00 |
| Mankind Pharma Ltd. | 543904 | 2630.35 | 2689.55 | 2617.65 | 2668.75 | 2628.25 | -40.50 | -1.52 | 9084 | 2.39 | 2882.75 | 1240.75 | 2024-12-11 16:00:00 |
| Marico Ltd. | 531642 | 615.35 | 634.35 | 614 | 614 | 632.75 | 18.75 | 3.05 | 87973 | 5.57 | 719.8 | 462.95 | 2024-12-11 16:00:00 |
| Maruti Suzuki India Ltd. | 532500 | 11244.95 | 11320 | 11212.4 | 11203.6 | 11282.8 | 79.20 | 0.71 | 6547 | 7.39 | 13675 | 8076.65 | 2024-12-11 16:00:00 |
| Max Financial Services Ltd. | 500271 | 1164.5 | 1167 | 1136.5 | 1164.65 | 1144 | -20.65 | -1.77 | 8710 | 1.00 | 1311.2 | 599.3 | 2024-12-11 15:44:00 |
| Max Healthcare Institute Ltd. | 543220 | 1114.95 | 1136.85 | 1096 | 1117.15 | 1133.3 | 16.15 | 1.45 | 37690 | 4.27 | 1136.85 | 306 | 2024-12-11 16:00:00 |
| Mphasis Ltd. | 526299 | 3197.25 | 3197.25 | 3131.2 | 3183.2 | 3176.45 | -6.75 | -0.21 | 10225 | 3.25 | 3200 | 1660.65 | 2024-12-11 16:00:00 |
| MRF Ltd. | 500290 | 132000 | 132762.05 | 131450.1 | 132163.25 | 132692.7 | 529.45 | 0.40 | 139 | 1.84 | 151283.4 | 78000 | 2024-12-11 15:40:00 |
| Muthoot Finance Ltd. | 533398 | 2033.2 | 2069.6 | 2027.45 | 2032.75 | 2065.35 | 32.60 | 1.60 | 3844 | 0.79 | 2077.45 | 911.4 | 2024-12-11 16:00:00 |
| Nestle India Ltd. | 500790 | 2229.3 | 2254.35 | 2225 | 2215.65 | 2242.9 | 27.25 | 1.23 | 101545 | 22.78 | 27707.45 | 2170 | 2024-12-11 15:56:00 |
| NHPC Ltd. | 533098 | 86 | 87.09 | 85.81 | 85.97 | 86.08 | 0.11 | 0.13 | 609300 | 5.24 | 118.45 | 33.4 | 2024-12-11 16:00:00 |
| NMDC Ltd. | 526371 | 243.95 | 246.25 | 240 | 243.95 | 240.85 | -3.10 | -1.27 | 1083814 | 26.10 | 286.35 | 93.6 | 2024-12-11 16:00:00 |
| NTPC Ltd. | 532555 | 369.95 | 370.95 | 364.8 | 368.8 | 365.55 | -3.25 | -0.88 | 179387 | 6.56 | 448.3 | 152.8 | 2024-12-11 16:00:00 |
| Oberoi Realty Ltd. | 533273 | 2148.95 | 2148.95 | 2119.05 | 2129.85 | 2128.4 | -1.45 | -0.07 | 4902 | 1.04 | 2190.55 | 790.05 | 2024-12-11 16:00:00 |
| Oil & Natural Gas Corporation Ltd. | 500312 | 257.45 | 258.7 | 255.7 | 256.9 | 256.45 | -0.45 | -0.18 | 360980 | 9.26 | 344.6 | 121.5 | 2024-12-11 15:58:00 |
| Oil India Ltd. | 533106 | 470.6 | 475 | 468.5 | 469.5 | 469.5 | 0.00 | 0.00 | 89310 | 4.19 | 767.3 | 168.3 | 2024-12-11 16:00:00 |
| One97 Communications Ltd. | 543396 | 973.65 | 973.65 | 951.55 | 967.2 | 955.05 | -12.15 | -1.26 | 289349 | 27.63 | 1007 | 310 | 2024-12-11 16:00:00 |
| Oracle Financial Services Software Ltd. | 532466 | 12186.4 | 12349.95 | 12117 | 12242.05 | 12240.2 | -1.85 | -0.02 | 2880 | 3.53 | 12849.35 | 2883.8 | 2024-12-11 16:00:00 |
| Page Industries Ltd. | 532827 | 47106.55 | 47250.5 | 46656 | 46880 | 47002.6 | 122.60 | 0.26 | 262 | 1.23 | 54262.3 | 33100 | 2024-12-11 16:00:00 |
| Patanjali Foods Ltd. | 500368 | 1836.05 | 1858 | 1827 | 1848.45 | 1836.95 | -11.50 | -0.62 | 6786 | 1.25 | 2030 | 851.7 | 2024-12-11 15:54:00 |
| PB Fintech Ltd. | 543390 | 2179.75 | 2192.95 | 2132 | 2173.85 | 2147 | -26.85 | -1.24 | 45787 | 9.83 | 2208 | 356.2 | 2024-12-11 16:00:00 |
| Persistent Systems Ltd. | 533179 | 6350.05 | 6371.2 | 6264.05 | 6340.8 | 6364.2 | 23.40 | 0.37 | 8245 | 5.25 | 8979.85 | 3091.65 | 2024-12-11 16:00:00 |
| Petronet LNG Ltd. | 532522 | 331.3 | 342 | 331.3 | 335.2 | 341.15 | 5.95 | 1.78 | 73762 | 2.52 | 384.9 | 193.4 | 2024-12-11 16:00:00 |
| PI Industries Ltd. | 523642 | 4125 | 4139.4 | 4090.5 | 4123.25 | 4105 | -18.25 | -0.44 | 8019 | 3.29 | 4801.4 | 2870 | 2024-12-11 16:00:00 |
| Pidilite Industries Ltd. | 500331 | 3225.25 | 3240.2 | 3177.7 | 3210.25 | 3199.5 | -10.75 | -0.33 | 3657 | 1.17 | 3414.4 | 2250.85 | 2024-12-11 15:51:00 |
| Polycab India Ltd. | 542652 | 7441.4 | 7450.55 | 7385.7 | 7440.75 | 7397.75 | -43.00 | -0.58 | 2819 | 2.09 | 7607.15 | 2305 | 2024-12-11 16:00:00 |
| Power Finance Corporation Ltd. | 532810 | 516.6 | 520 | 511.6 | 517.15 | 512.65 | -4.50 | -0.87 | 350037 | 17.94 | 580.35 | 100.85 | 2024-12-11 16:00:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 327.35 | 329 | 327 | 327.85 | 327.5 | -0.35 | -0.11 | 65231 | 2.14 | 366.2 | 186.35 | 2024-12-11 16:00:00 |
| Procter & Gamble Hygiene and Health Care Ltd. | 500459 | 15741.3 | 15899.85 | 15735.35 | 15750.75 | 15899.85 | 149.10 | 0.95 | 159 | 0.25 | 18548.6 | 13101.05 | 2024-12-11 15:52:00 |
| Punjab National Bank | 532461 | 110.8 | 110.95 | 108.3 | 110.35 | 108.5 | -1.85 | -1.68 | 642551 | 6.97 | 142.9 | 32.1 | 2024-12-11 16:00:00 |
| Rail Vikas Nigam Ltd. | 542649 | 457.95 | 482.45 | 457 | 458.6 | 474.2 | 15.60 | 3.40 | 1112630 | 52.76 | 647 | 30.55 | 2024-12-11 16:00:00 |
| REC Ltd. | 532955 | 571 | 572.6 | 566.55 | 570.1 | 569.85 | -0.25 | -0.04 | 64698 | 3.69 | 653.9 | 91 | 2024-12-11 16:00:00 |
| Relaxo Footwears Ltd. | 530517 | 654.6 | 660.2 | 651 | 654.6 | 654.1 | -0.50 | -0.08 | 11755 | 0.77 | 1105.25 | 625 | 2024-12-11 16:00:00 |
| Reliance Industries Ltd. | 500325 | 1286.5 | 1290 | 1275.35 | 1284.95 | 1278.1 | -6.85 | -0.53 | 594407 | 75.97 | 3217.9 | 1217.7 | 2024-12-11 15:58:00 |
| Samvardhana Motherson International Ltd. | 517334 | 167.7 | 168.9 | 166.45 | 167.45 | 166.75 | -0.70 | -0.42 | 574103 | 9.57 | 217 | 61.84 | 2024-12-11 16:00:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 729.05 | 736 | 726.8 | 728.8 | 730.65 | 1.85 | 0.25 | 18419 | 1.35 | 1028.75 | 0.02 | 2024-12-11 16:00:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1460 | 1473.3 | 1454.7 | 1462 | 1456.6 | -5.40 | -0.37 | 22507 | 3.28 | 1935 | 1039.25 | 2024-12-11 16:00:00 |
| Schaeffler India Ltd. | 505790 | 3631.2 | 3673.45 | 3616.55 | 3631.2 | 3648.45 | 17.25 | 0.48 | 685 | 0.25 | 4950 | 2554.75 | 2024-12-11 15:40:00 |
| Shree Cement Ltd. | 500387 | 27280.05 | 27550.6 | 26948 | 27072.9 | 27192.85 | 119.95 | 0.44 | 536 | 1.46 | 30710.15 | 20165.8 | 2024-12-11 15:40:00 |
| Shriram Finance Ltd. | 511218 | 3190 | 3265.6 | 3179.2 | 3186.75 | 3247.45 | 60.70 | 1.90 | 23499 | 7.63 | 3652.15 | 1147.05 | 2024-12-11 15:58:00 |
| Siemens Ltd. | 500550 | 7933.2 | 7933.2 | 7840.05 | 7890.2 | 7872.65 | -17.55 | -0.22 | 3544 | 2.79 | 8129.95 | 2670.35 | 2024-12-11 15:40:00 |
| Solar Industries India Ltd. | 532725 | 10792 | 10901.15 | 10730.8 | 10792.1 | 10871 | 78.90 | 0.73 | 1149 | 1.25 | 13300 | 3107.55 | 2024-12-11 16:00:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 648.65 | 649.2 | 640.5 | 645.4 | 641.85 | -3.55 | -0.55 | 12478 | 0.80 | 767.8 | 397.35 | 2024-12-11 16:00:00 |
| SRF Ltd. | 503806 | 2365.6 | 2369.85 | 2332.9 | 2345.55 | 2344.9 | -0.65 | -0.03 | 6347 | 1.49 | 2864.35 | 2050 | 2024-12-11 15:54:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 465 | 467.4 | 457.4 | 462.6 | 460.1 | -2.50 | -0.54 | 71595 | 3.29 | 780 | 451.1 | 2024-12-11 16:00:00 |
| State Bank Of India | 500112 | 865.75 | 869.75 | 860.8 | 867.6 | 861.55 | -6.05 | -0.70 | 342068 | 29.47 | 912.1 | 499.35 | 2024-12-11 15:58:00 |
| Steel Authority Of India Ltd. | 500113 | 126.75 | 128.7 | 126.1 | 126.85 | 126.9 | 0.05 | 0.04 | 977062 | 12.40 | 175.65 | 73.25 | 2024-12-11 15:58:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1818 | 1826.65 | 1805.45 | 1809.45 | 1814.7 | 5.25 | 0.29 | 101118 | 18.35 | 1960.2 | 855.85 | 2024-12-11 16:00:00 |
| Supreme Industries Ltd. | 509930 | 4932.35 | 4977.55 | 4905 | 4920.4 | 4963.2 | 42.80 | 0.87 | 1824 | 0.91 | 6482.4 | 1820 | 2024-12-11 15:40:00 |
| Syngene International Ltd. | 539268 | 880 | 917.6 | 879.6 | 880.45 | 905.4 | 24.95 | 2.83 | 35297 | 3.20 | 960 | 535.5 | 2024-12-11 16:00:00 |
| Tata Communications Ltd. | 500483 | 1774.85 | 1844.1 | 1774.85 | 1775.35 | 1839.95 | 64.60 | 3.64 | 21246 | 3.91 | 2175 | 1071 | 2024-12-11 15:58:00 |
| Tata Consultancy Services Ltd. | 532540 | 4438.5 | 4449.9 | 4407.6 | 4431.95 | 4427.55 | -4.40 | -0.10 | 38019 | 16.83 | 4585.9 | 2926 | 2024-12-11 16:00:00 |
| Tata Consumer Products Ltd. | 500800 | 933.1 | 943 | 930 | 926.8 | 934.6 | 7.80 | 0.84 | 67053 | 6.27 | 1269.6 | 685 | 2024-12-11 15:51:00 |
| Tata Elxsi Ltd. | 500408 | 7400.7 | 7413 | 7328 | 7403 | 7345.95 | -57.05 | -0.77 | 5376 | 3.95 | 10760.4 | 5708.1 | 2024-12-11 15:55:00 |
| Tata Motors Ltd. | 500570 | 803.9 | 806.8 | 798.05 | 800 | 799 | -1.00 | -0.13 | 627361 | 50.13 | 1179.05 | 375.5 | 2024-12-11 15:58:00 |
| Tata Power Company Ltd. | 500400 | 435.2 | 438.55 | 434.1 | 435.2 | 434.55 | -0.65 | -0.15 | 550125 | 23.91 | 494.85 | 182.45 | 2024-12-11 15:57:00 |
| Tata Steel Ltd. | 500470 | 150.45 | 152.1 | 150.1 | 150.35 | 150.6 | 0.25 | 0.17 | 1633666 | 24.60 | 184.6 | 95 | 2024-12-11 15:58:00 |
| Tech Mahindra Ltd. | 532755 | 1755.7 | 1769.5 | 1750.2 | 1763.5 | 1754.1 | -9.40 | -0.53 | 81793 | 14.35 | 1800 | 982.95 | 2024-12-11 16:00:00 |
| The Federal Bank Ltd. | 500469 | 214.3 | 215.45 | 214 | 214.35 | 214.6 | 0.25 | 0.12 | 241950 | 5.19 | 216.9 | 105 | 2024-12-11 15:51:00 |
| The Indian Hotels Company Ltd. | 500850 | 838.75 | 846 | 833.65 | 838.75 | 835.15 | -3.60 | -0.43 | 203928 | 17.03 | 846 | 263.45 | 2024-12-11 15:54:00 |
| Titan Company Ltd. | 500114 | 3483.4 | 3490.55 | 3460.35 | 3476 | 3471.75 | -4.25 | -0.12 | 28621 | 9.94 | 3885 | 2268.9 | 2024-12-11 15:51:00 |
| Torrent Pharmaceuticals Ltd. | 500420 | 3398.95 | 3398.95 | 3330.95 | 3348.35 | 3370.2 | 21.85 | 0.65 | 1858 | 0.63 | 3589.95 | 1446.15 | 2024-12-11 15:40:00 |
| Torrent Power Ltd. | 532779 | 1621.25 | 1685 | 1613.5 | 1623.85 | 1668.45 | 44.60 | 2.75 | 12943 | 2.16 | 2037.35 | 430.9 | 2024-12-11 16:00:00 |
| Trent Ltd. | 500251 | 6878.05 | 7094 | 6838.5 | 6876.55 | 7051.75 | 175.20 | 2.55 | 11765 | 8.30 | 8345.85 | 1155.1 | 2024-12-11 15:56:00 |
| Tube Investments of India Ltd. | 540762 | 3709.75 | 3736.3 | 3661 | 3698.4 | 3695 | -3.40 | -0.09 | 2957 | 1.09 | 4807.05 | 2035 | 2024-12-11 16:00:00 |
| TVS Motor Company Ltd. | 532343 | 2529.35 | 2542.7 | 2511.7 | 2518.6 | 2529.75 | 11.15 | 0.44 | 5975 | 1.51 | 2958.15 | 926.35 | 2024-12-11 16:00:00 |
| UCO Bank | 532505 | 48.86 | 49.25 | 48.26 | 48.72 | 48.37 | -0.35 | -0.72 | 276133 | 1.34 | 70.66 | 11.1 | 2024-12-11 16:00:00 |
| Ultratech Cement Ltd. | 532538 | 11863.15 | 12057.5 | 11850.25 | 11746.05 | 11868.5 | 122.45 | 1.04 | 36486 | 43.30 | 12138.25 | 6005 | 2024-12-11 16:00:00 |
| Union Bank Of India | 532477 | 129.9 | 130 | 128.05 | 129.6 | 129.15 | -0.45 | -0.35 | 1005274 | 12.98 | 172.45 | 38.3 | 2024-12-11 16:00:00 |
| United Breweries Ltd. | 532478 | 2003 | 2020.6 | 1977.2 | 1996.25 | 1985.05 | -11.20 | -0.56 | 6439 | 1.28 | 2202.9 | 1342.25 | 2024-12-11 16:00:00 |
| United Spirits Ltd. | 532432 | 1515.5 | 1523 | 1506.75 | 1511 | 1522.5 | 11.50 | 0.76 | 7886 | 1.20 | 1648.4 | 730.9 | 2024-12-11 16:00:00 |
| UNO Minda Ltd. | 532539 | 1077.8 | 1091.35 | 1067.7 | 1072.8 | 1071 | -1.80 | -0.17 | 17659 | 1.89 | 1252.85 | 433 | 2024-12-11 16:00:00 |
| UPL Ltd. | 512070 | 551.35 | 566.85 | 551.05 | 550.25 | 551.65 | 1.40 | 0.25 | 109613 | 6.05 | 807 | 448 | 2024-12-11 15:46:00 |
| Varun Beverages Ltd. | 540180 | 646 | 648.85 | 642.25 | 645.25 | 643.7 | -1.55 | -0.24 | 39187 | 2.52 | 1707.1 | 454 | 2024-12-11 16:00:00 |
| Vedant Fashions Ltd. | 543463 | 1404.25 | 1404.25 | 1339 | 1376.85 | 1352.95 | -23.90 | -1.74 | 5019 | 0.68 | 1511.2 | 886.05 | 2024-12-11 16:00:00 |
| Vedanta Ltd. | 500295 | 500.25 | 525.15 | 498.6 | 500.15 | 514.1 | 13.95 | 2.79 | 1204649 | 61.93 | 525.15 | 207.85 | 2024-12-11 15:57:00 |
| Vodafone Idea Ltd. | 532822 | 8.09 | 8.11 | 7.99 | 8.08 | 8.03 | -0.05 | -0.62 | 37608220 | 30.20 | 19.15 | 5.7 | 2024-12-11 16:00:00 |
| Voltas Ltd. | 500575 | 1764 | 1804.2 | 1756 | 1767.05 | 1797.8 | 30.75 | 1.74 | 26404 | 4.75 | 1946.2 | 737.6 | 2024-12-11 15:58:00 |
| Wipro Ltd. | 507685 | 308.65 | 309.9 | 305.55 | 307.9 | 309 | 1.10 | 0.36 | 249728 | 7.72 | 596 | 289.5 | 2024-12-11 15:56:00 |
| Yes Bank Ltd. | 532648 | 21.56 | 21.72 | 21.44 | 21.61 | 21.58 | -0.03 | -0.14 | 8491923 | 18.33 | 32.81 | 14.4 | 2024-12-11 16:00:00 |
| Zee Entertainment Enterprises Ltd. | 505537 | 139.5 | 140.5 | 137.7 | 139.6 | 138 | -1.60 | -1.15 | 157262 | 2.17 | 299.5 | 114.4 | 2024-12-11 15:54:00 |
| Zomato Ltd. | 543320 | 290 | 294.2 | 288.8 | 295.9 | 291.8 | -4.10 | -1.39 | 2454030 | 71.61 | 304.5 | 44.35 | 2024-12-11 16:00:00 |
| Zydus Lifesciences Ltd. | 532321 | 975.4 | 993.4 | 974.3 | 974.7 | 986.3 | 11.60 | 1.19 | 30813 | 3.04 | 1323.9 | 350.3 | 2024-12-11 16:00:00 |