Select Exchange:
BSE200
11558.49
updated on: 11-Sep-2024 [15:59]
Advances - 65 |
Declines - 136 |
Unchanged - 0
Overview
| Open | 11620.38 | Prev. Close | 11608.71 |
|---|---|---|---|
| Day High | 11651.59 | 52 Week High | 11728.36 |
| Day Low | 11541.88 | 52 Week Low | 8209.33 |
Chart
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7536.45 | 7568.05 | 31.60 | 0.42 |
| ACC Ltd. | 2443 | 2451.45 | 8.45 | 0.35 |
| APL Apollo Tubes Ltd. | 1414.05 | 1432 | 17.95 | 1.27 |
| Asian Paints Ltd. | 3294.3 | 3366.15 | 71.85 | 2.18 |
| AU Small Finance Bank Ltd. | 718.1 | 723.2 | 5.10 | 0.71 |
| Bajaj Auto Ltd. | 10986.85 | 11425.3 | 438.45 | 3.99 |
| Bajaj Finance Ltd. | 7240.1 | 7353.75 | 113.65 | 1.57 |
| Bajaj Finserv Ltd. | 1825.3 | 1832.7 | 7.40 | 0.41 |
| Bajaj Holdings & Investment Ltd. | 10351.15 | 10397.05 | 45.90 | 0.44 |
| Berger Paints India Ltd. | 601.4 | 617.7 | 16.30 | 2.71 |
| Bharat Electronics Ltd. | 285.8 | 288.05 | 2.25 | 0.79 |
| Bharti Airtel Ltd. | 1577.9 | 1578.7 | 0.80 | 0.05 |
| Britannia Industries Ltd. | 5966.35 | 6012.05 | 45.70 | 0.77 |
| CG Power and Industrial Solutions Ltd. | 665.15 | 694 | 28.85 | 4.34 |
| Cholamandalam Investment and Finance Company Ltd. | 1507.55 | 1524.4 | 16.85 | 1.12 |
| Coforge Ltd. | 6807.2 | 6817.85 | 10.65 | 0.16 |
| Cummins India Ltd. | 3743.5 | 3792.05 | 48.55 | 1.30 |
| Dalmia Bharat Ltd. | 1888.65 | 1900 | 11.35 | 0.60 |
| Divi's Laboratories Ltd. | 5431.95 | 5443.95 | 12.00 | 0.22 |
| Dixon Technologies (India) Ltd. | 12507.85 | 12781.5 | 273.65 | 2.19 |
| Escorts Kubota Ltd. | 3744.05 | 3764.55 | 20.50 | 0.55 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2817.9 | 2850 | 32.10 | 1.14 |
| Gujarat Fluorochemicals Ltd. | 3930.65 | 4032.15 | 101.50 | 2.58 |
| Havells India Ltd. | 1922.6 | 1960 | 37.40 | 1.95 |
| HDFC Asset Management Company Ltd. | 4381.2 | 4400.05 | 18.85 | 0.43 |
| Hindustan Unilever Ltd. | 2898.5 | 2915.2 | 16.70 | 0.58 |
| Honeywell Automation India Ltd. | 50382.45 | 51160.4 | 777.95 | 1.54 |
| ICICI Prudential Life Insurance Company Ltd. | 745.4 | 752.1 | 6.70 | 0.90 |
| Indus Towers Ltd. | 425.2 | 429 | 3.80 | 0.89 |
| Info Edge (India) Ltd. | 7477.6 | 7667.1 | 189.50 | 2.53 |
| Interglobe Aviation Ltd. | 4831.95 | 4890.4 | 58.45 | 1.21 |
| ITC Ltd. | 513.45 | 514.25 | 0.80 | 0.16 |
| Jindal Steel & Power Ltd. | 961.7 | 968.2 | 6.50 | 0.68 |
| Kansai Nerolac Paints Ltd. | 307.95 | 314.5 | 6.55 | 2.13 |
| Macrotech Developers Ltd. | 1187.5 | 1201.25 | 13.75 | 1.16 |
| Marico Ltd. | 679.85 | 681.3 | 1.45 | 0.21 |
| Max Financial Services Ltd. | 1138.35 | 1147.35 | 9.00 | 0.79 |
| One97 Communications Ltd. | 653.7 | 667 | 13.30 | 2.03 |
| Oracle Financial Services Software Ltd. | 11255.45 | 11388.6 | 133.15 | 1.18 |
| Page Industries Ltd. | 40396.9 | 41700 | 1303.10 | 3.23 |
| PB Fintech Ltd. | 1743.65 | 1782 | 38.35 | 2.20 |
| Persistent Systems Ltd. | 5273.15 | 5315.5 | 42.35 | 0.80 |
| Pidilite Industries Ltd. | 3233.9 | 3250 | 16.10 | 0.50 |
| Polycab India Ltd. | 6682.35 | 6805.15 | 122.80 | 1.84 |
| Procter & Gamble Hygiene and Health Care Ltd. | 16417.5 | 16521 | 103.50 | 0.63 |
| Relaxo Footwears Ltd. | 830.9 | 836 | 5.10 | 0.61 |
| SBI Cards And Payment Services Ltd. | 794.3 | 796.25 | 1.95 | 0.25 |
| SBI Life Insurance Company Ltd. | 1853.3 | 1860.8 | 7.50 | 0.40 |
| Shriram Finance Ltd. | 3261 | 3278.6 | 17.60 | 0.54 |
| Siemens Ltd. | 6582.65 | 6599.85 | 17.20 | 0.26 |
| Solar Industries India Ltd. | 10809.7 | 10951.2 | 141.50 | 1.31 |
| Sona BLW Precision Forgings Ltd. | 713.3 | 725.05 | 11.75 | 1.65 |
| Sun Pharmaceutical Industries Ltd. | 1836.85 | 1846.45 | 9.60 | 0.52 |
| Tata Consumer Products Ltd. | 1202.45 | 1204.9 | 2.45 | 0.20 |
| Torrent Pharmaceuticals Ltd. | 3426.05 | 3437.45 | 11.40 | 0.33 |
| Torrent Power Ltd. | 1684.7 | 1700 | 15.30 | 0.91 |
| Trent Ltd. | 7131.7 | 7146.3 | 14.60 | 0.20 |
| TVS Motor Company Ltd. | 2756.25 | 2757.85 | 1.60 | 0.06 |
| United Breweries Ltd. | 2078.85 | 2083 | 4.15 | 0.20 |
| United Spirits Ltd. | 1508.05 | 1527.4 | 19.35 | 1.28 |
| Varun Beverages Ltd. | 1518.95 | 1569 | 50.05 | 3.30 |
| Voltas Ltd. | 1828.4 | 1833.8 | 5.40 | 0.30 |
| Yes Bank Ltd. | 22.98 | 23.83 | 0.85 | 3.70 |
| Zomato Ltd. | 267.6 | 271.7 | 4.10 | 1.53 |
| Zydus Lifesciences Ltd. | 1112.5 | 1115.35 | 2.85 | 0.26 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 35314.5 | 35073.75 | -240.75 | -0.68 |
| Abbott India Ltd. | 29772.35 | 29532.15 | -240.20 | -0.81 |
| Adani Energy Solutions Ltd. | 1014 | 999.15 | -14.85 | -1.46 |
| Adani Enterprises Ltd. | 2985.85 | 2937.35 | -48.50 | -1.62 |
| Adani Green Energy Ltd. | 1851.15 | 1814.4 | -36.75 | -1.99 |
| Adani Ports and Special Economic Zone Ltd. | 1453.1 | 1430.2 | -22.90 | -1.58 |
| Adani Power Ltd. | 637.2 | 626.8 | -10.40 | -1.63 |
| Adani Total Gas Ltd. | 813.7 | 805.85 | -7.85 | -0.96 |
| Adani Wilmar Ltd. | 361.45 | 357.1 | -4.35 | -1.20 |
| Aditya Birla Capital Ltd. | 217.4 | 214.05 | -3.35 | -1.54 |
| Alkem Laboratories Ltd. | 6317.8 | 6284.15 | -33.65 | -0.53 |
| Ambuja Cements Ltd. | 626.95 | 623.4 | -3.55 | -0.57 |
| Apollo Hospitals Enterprise Ltd. | 6926 | 6906.35 | -19.65 | -0.28 |
| Ashok Leyland Ltd. | 248.2 | 241.7 | -6.50 | -2.62 |
| Astral Ltd. | 1942.25 | 1926.9 | -15.35 | -0.79 |
| Aurobindo Pharma Ltd. | 1518.45 | 1507.2 | -11.25 | -0.74 |
| Avenue Supermarts Ltd. | 5359.95 | 5303.3 | -56.65 | -1.06 |
| Axis Bank Ltd. | 1187 | 1186.05 | -0.95 | -0.08 |
| Balkrishna Industries Ltd. | 3077.95 | 3055 | -22.95 | -0.75 |
| Bandhan Bank Ltd. | 199.95 | 195.7 | -4.25 | -2.13 |
| Bank Of Baroda | 235.75 | 232.75 | -3.00 | -1.27 |
| Bank Of India | 112.45 | 111.2 | -1.25 | -1.11 |
| Bata India Ltd. | 1430.25 | 1415.5 | -14.75 | -1.03 |
| Bayer CropScience Ltd. | 6487.35 | 6484.1 | -3.25 | -0.05 |
| Bharat Forge Ltd. | 1570.1 | 1563.25 | -6.85 | -0.44 |
| Bharat Heavy Electricals Ltd. | 264.5 | 259.5 | -5.00 | -1.89 |
| Bharat Petroleum Corporation Ltd. | 345.75 | 340.3 | -5.45 | -1.58 |
| Biocon Ltd. | 386.3 | 385.4 | -0.90 | -0.23 |
| Bosch Ltd. | 33518.4 | 33285.05 | -233.35 | -0.70 |
| Canara Bank | 103.6 | 101.65 | -1.95 | -1.88 |
| Cipla Ltd. | 1632 | 1627.7 | -4.30 | -0.26 |
| Coal India Ltd. | 490.55 | 483.85 | -6.70 | -1.37 |
| Colgate-Palmolive (India) Ltd. | 3670.55 | 3659.95 | -10.60 | -0.29 |
| Container Corporation Of India Ltd. | 939.6 | 938 | -1.60 | -0.17 |
| Coromandel International Ltd. | 1708.7 | 1703.5 | -5.20 | -0.30 |
| Dabur India Ltd. | 664.7 | 664 | -0.70 | -0.11 |
| Deepak Nitrite Ltd. | 2969.7 | 2919.45 | -50.25 | -1.69 |
| Delhivery Ltd. | 414.6 | 410.25 | -4.35 | -1.05 |
| DLF Ltd. | 829.65 | 822.7 | -6.95 | -0.84 |
| Dr. Reddy's Laboratories Ltd. | 6651.85 | 6630.85 | -21.00 | -0.32 |
| Eicher Motors Ltd. | 4736.5 | 4733.05 | -3.45 | -0.07 |
| Endurance Technologies Ltd. | 2484.95 | 2448.75 | -36.20 | -1.46 |
| FSN E-Commerce Ventures Ltd. | 215.5 | 211.75 | -3.75 | -1.74 |
| GAIL (India) Ltd. | 219.9 | 217.55 | -2.35 | -1.07 |
| General Insurance Corporation of India | 395.05 | 385.15 | -9.90 | -2.51 |
| Gland Pharma Ltd. | 1927.1 | 1889.75 | -37.35 | -1.94 |
| Godrej Consumer Products Ltd. | 1502.5 | 1501.3 | -1.20 | -0.08 |
| Godrej Properties Ltd. | 2890.45 | 2830 | -60.45 | -2.09 |
| Grasim Industries Ltd. | 2704.2 | 2679 | -25.20 | -0.93 |
| Gujarat Gas Ltd. | 654.2 | 644.4 | -9.80 | -1.50 |
| HCL Technologies Ltd. | 1779.2 | 1778.45 | -0.75 | -0.04 |
| HDFC Bank Ltd. | 1650.6 | 1644.35 | -6.25 | -0.38 |
| HDFC Life Insurance Company Ltd. | 702.85 | 700.3 | -2.55 | -0.36 |
| Hero MotoCorp Ltd. | 5668.15 | 5667.05 | -1.10 | -0.02 |
| Hindalco Industries Ltd. | 659.1 | 649.8 | -9.30 | -1.41 |
| Hindustan Aeronautics Ltd. | 4683.8 | 4597.9 | -85.90 | -1.83 |
| Hindustan Petroleum Corporation Ltd. | 421.65 | 409.6 | -12.05 | -2.86 |
| Hindustan Zinc Ltd. | 486.65 | 476.75 | -9.90 | -2.03 |
| ICICI Bank Ltd. | 1237.2 | 1236.55 | -0.65 | -0.05 |
| ICICI Lombard General Insurance Company Ltd. | 2165.7 | 2131.6 | -34.10 | -1.57 |
| IDBI Bank Ltd. | 88.52 | 86.84 | -1.68 | -1.90 |
| IDFC First Bank Ltd. | 72.58 | 71.53 | -1.05 | -1.45 |
| Indian Bank | 518.4 | 509.45 | -8.95 | -1.73 |
| Indian Oil Corporation Ltd. | 175.55 | 169.75 | -5.80 | -3.30 |
| Indian Overseas Bank | 58.22 | 57.5 | -0.72 | -1.24 |
| Indian Railway Catering And Tourism Corporation Ltd. | 930.2 | 922.85 | -7.35 | -0.79 |
| Indian Railway Finance Corporation Ltd. | 169.8 | 165.9 | -3.90 | -2.30 |
| Indraprastha Gas Ltd. | 539.75 | 529.55 | -10.20 | -1.89 |
| IndusInd Bank Ltd. | 1434.9 | 1419.5 | -15.40 | -1.07 |
| Infosys Ltd. | 1912.9 | 1910.8 | -2.10 | -0.11 |
| Ipca Laboratories Ltd. | 1443.3 | 1434.15 | -9.15 | -0.63 |
| JSW Energy Ltd. | 744.45 | 740.9 | -3.55 | -0.48 |
| JSW Steel Ltd. | 938.7 | 925.35 | -13.35 | -1.42 |
| Jubilant FoodWorks Ltd. | 665.75 | 663.75 | -2.00 | -0.30 |
| Kotak Mahindra Bank Ltd. | 1791.25 | 1789.75 | -1.50 | -0.08 |
| L&T Technology Services Ltd. | 5699.25 | 5696.95 | -2.30 | -0.04 |
| Larsen & Toubro Ltd. | 3595.45 | 3541.25 | -54.20 | -1.51 |
| LIC Housing Finance Ltd. | 686.55 | 679.6 | -6.95 | -1.01 |
| Life Insurance Corporation of India | 1032.35 | 1013.1 | -19.25 | -1.86 |
| Linde India Ltd. | 7777.15 | 7640 | -137.15 | -1.76 |
| LTIMindtree Ltd. | 6343.2 | 6295.95 | -47.25 | -0.74 |
| Lupin Ltd. | 2222.4 | 2207.7 | -14.70 | -0.66 |
| Mahindra & Mahindra Financial Services Ltd. | 325.2 | 323.35 | -1.85 | -0.57 |
| Mahindra & Mahindra Ltd. | 2692.1 | 2653.1 | -39.00 | -1.45 |
| Mankind Pharma Ltd. | 2444.7 | 2430 | -14.70 | -0.60 |
| Maruti Suzuki India Ltd. | 12265.3 | 12248.5 | -16.80 | -0.14 |
| Max Healthcare Institute Ltd. | 879.8 | 877.55 | -2.25 | -0.26 |
| Mphasis Ltd. | 3081 | 3064.15 | -16.85 | -0.55 |
| MRF Ltd. | 135712.9 | 135464.3 | -248.60 | -0.18 |
| Muthoot Finance Ltd. | 1958.3 | 1957.4 | -0.90 | -0.05 |
| Nestle India Ltd. | 2538.25 | 2528.05 | -10.20 | -0.40 |
| NHPC Ltd. | 95.05 | 94.36 | -0.69 | -0.73 |
| NMDC Ltd. | 210.9 | 206.9 | -4.00 | -1.90 |
| NTPC Ltd. | 396.7 | 389.7 | -7.00 | -1.76 |
| Oberoi Realty Ltd. | 1759.1 | 1755.7 | -3.40 | -0.19 |
| Oil & Natural Gas Corporation Ltd. | 295.65 | 285.25 | -10.40 | -3.52 |
| Oil India Ltd. | 609.15 | 581.7 | -27.45 | -4.51 |
| Patanjali Foods Ltd. | 1935.95 | 1913.15 | -22.80 | -1.18 |
| Petronet LNG Ltd. | 340.35 | 336.4 | -3.95 | -1.16 |
| PI Industries Ltd. | 4694.05 | 4617.05 | -77.00 | -1.64 |
| Power Finance Corporation Ltd. | 510.5 | 501.4 | -9.10 | -1.78 |
| Power Grid Corporation Of India Ltd. | 334.2 | 332.85 | -1.35 | -0.40 |
| Punjab National Bank | 109.55 | 107.45 | -2.10 | -1.92 |
| Rail Vikas Nigam Ltd. | 565.5 | 556.9 | -8.60 | -1.52 |
| REC Ltd. | 577.2 | 562.35 | -14.85 | -2.57 |
| Reliance Industries Ltd. | 2923 | 2903.1 | -19.90 | -0.68 |
| Samvardhana Motherson International Ltd. | 189.5 | 183.8 | -5.70 | -3.01 |
| Schaeffler India Ltd. | 3849.5 | 3803.35 | -46.15 | -1.20 |
| Shree Cement Ltd. | 25711.4 | 25600.6 | -110.80 | -0.43 |
| SRF Ltd. | 2537.5 | 2481.8 | -55.70 | -2.20 |
| Star Health and Allied Insurance Company Ltd. | 621.35 | 620.6 | -0.75 | -0.12 |
| State Bank Of India | 782.6 | 768.3 | -14.30 | -1.83 |
| Steel Authority Of India Ltd. | 129.15 | 127 | -2.15 | -1.66 |
| Supreme Industries Ltd. | 5366.55 | 5293.05 | -73.50 | -1.37 |
| Syngene International Ltd. | 927.65 | 915.6 | -12.05 | -1.30 |
| Tata Communications Ltd. | 1998.4 | 1982.35 | -16.05 | -0.80 |
| Tata Consultancy Services Ltd. | 4506.9 | 4492.4 | -14.50 | -0.32 |
| Tata Elxsi Ltd. | 7849.75 | 7717.85 | -131.90 | -1.68 |
| Tata Motors Ltd. | 1035.45 | 976 | -59.45 | -5.74 |
| Tata Power Company Ltd. | 445.2 | 435.8 | -9.40 | -2.11 |
| Tata Steel Ltd. | 149.45 | 148.15 | -1.30 | -0.87 |
| Tech Mahindra Ltd. | 1608.15 | 1602.65 | -5.50 | -0.34 |
| The Federal Bank Ltd. | 185.35 | 183.45 | -1.90 | -1.03 |
| The Indian Hotels Company Ltd. | 694.9 | 689.1 | -5.80 | -0.83 |
| Titan Company Ltd. | 3727.95 | 3711.25 | -16.70 | -0.45 |
| Tube Investments of India Ltd. | 3924.45 | 3908.2 | -16.25 | -0.41 |
| UCO Bank | 49.16 | 48.52 | -0.64 | -1.30 |
| Ultratech Cement Ltd. | 11541.8 | 11483.85 | -57.95 | -0.50 |
| Union Bank Of India | 121.2 | 117.55 | -3.65 | -3.01 |
| UNO Minda Ltd. | 1036.85 | 1026.15 | -10.70 | -1.03 |
| UPL Ltd. | 618.85 | 610.9 | -7.95 | -1.28 |
| Vedant Fashions Ltd. | 1267.55 | 1265.5 | -2.05 | -0.16 |
| Vedanta Ltd. | 440 | 425.9 | -14.10 | -3.20 |
| Vodafone Idea Ltd. | 13.53 | 13.14 | -0.39 | -2.88 |
| Wipro Ltd. | 525.6 | 514.55 | -11.05 | -2.10 |
| Zee Entertainment Enterprises Ltd. | 138.9 | 135.5 | -3.40 | -2.45 |
Market Stats
Advances
65
Declines
136
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 | 35294.1 | 35322.15 | 35014.45 | 35314.5 | 35073.75 | -240.75 | -0.68 | 36 | 0.13 | 41000 | 21380.7 | 2024-09-11 16:00:00 |
| ABB India Ltd. | 500002 | 7536.6 | 7650 | 7532.15 | 7536.45 | 7568.05 | 31.60 | 0.42 | 5480 | 4.15 | 9200 | 2640.45 | 2024-09-11 16:00:00 |
| Abbott India Ltd. | 500488 | 29905.1 | 30039.95 | 29461.95 | 29772.35 | 29532.15 | -240.20 | -0.81 | 155 | 0.46 | 30499.9 | 17349.05 | 2024-09-11 16:00:00 |
| ACC Ltd. | 500410 | 2449.1 | 2474.05 | 2431.2 | 2443 | 2451.45 | 8.45 | 0.35 | 7510 | 1.84 | 2843 | 1593.5 | 2024-09-11 16:00:00 |
| Adani Energy Solutions Ltd. | 539254 | 1013.95 | 1013.95 | 991.5 | 1014 | 999.15 | -14.85 | -1.46 | 85535 | 8.55 | 4238.55 | 630 | 2024-09-11 16:00:00 |
| Adani Enterprises Ltd. | 512599 | 2997.85 | 2997.85 | 2929 | 2985.85 | 2937.35 | -48.50 | -1.62 | 27276 | 8.01 | 4189.55 | 1017.1 | 2024-09-11 15:54:00 |
| Adani Green Energy Ltd. | 541450 | 1859.8 | 1864.6 | 1810.05 | 1851.15 | 1814.4 | -36.75 | -1.99 | 55827 | 10.13 | 2574.05 | 439.35 | 2024-09-11 16:00:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1453.45 | 1457.55 | 1425.55 | 1453.1 | 1430.2 | -22.90 | -1.58 | 781360 | 111.75 | 1607.95 | 394.95 | 2024-09-11 15:56:00 |
| Adani Power Ltd. | 533096 | 637 | 640 | 625 | 637.2 | 626.8 | -10.40 | -1.63 | 282047 | 17.68 | 896.75 | 132.55 | 2024-09-11 16:00:00 |
| Adani Total Gas Ltd. | 542066 | 813.5 | 819.9 | 801 | 813.7 | 805.85 | -7.85 | -0.96 | 83082 | 6.70 | 3998.35 | 521.95 | 2024-09-11 16:00:00 |
| Adani Wilmar Ltd. | 543458 | 361.6 | 365 | 356 | 361.45 | 357.1 | -4.35 | -1.20 | 53554 | 1.91 | 841.9 | 303.45 | 2024-09-11 16:00:00 |
| Aditya Birla Capital Ltd. | 540691 | 218.35 | 219.7 | 212.95 | 217.4 | 214.05 | -3.35 | -1.54 | 106896 | 2.29 | 246.95 | 105.3 | 2024-09-11 16:00:00 |
| Alkem Laboratories Ltd. | 539523 | 6317 | 6353.65 | 6259.2 | 6317.8 | 6284.15 | -33.65 | -0.53 | 2410 | 1.51 | 6372.85 | 2835.05 | 2024-09-11 15:30:00 |
| Ambuja Cements Ltd. | 500425 | 627.9 | 631.8 | 620.85 | 626.95 | 623.4 | -3.55 | -0.57 | 51544 | 3.21 | 706.85 | 315.3 | 2024-09-11 15:59:00 |
| APL Apollo Tubes Ltd. | 533758 | 1422 | 1445.95 | 1408.35 | 1414.05 | 1432 | 17.95 | 1.27 | 11017 | 1.58 | 1806.2 | 942.9 | 2024-09-11 15:49:00 |
| Apollo Hospitals Enterprise Ltd. | 508869 | 6898.5 | 6950 | 6874.05 | 6926 | 6906.35 | -19.65 | -0.28 | 1991 | 1.38 | 7043.4 | 3989.1 | 2024-09-11 16:00:00 |
| Ashok Leyland Ltd. | 500477 | 248.2 | 249.45 | 240.2 | 248.2 | 241.7 | -6.50 | -2.62 | 313838 | 7.59 | 264.7 | 133.1 | 2024-09-11 15:49:00 |
| Asian Paints Ltd. | 500820 | 3313 | 3382 | 3311.7 | 3294.3 | 3366.15 | 71.85 | 2.18 | 85803 | 28.88 | 3590 | 2671 | 2024-09-11 15:49:00 |
| Astral Ltd. | 532830 | 1946.05 | 1959.95 | 1914.8 | 1942.25 | 1926.9 | -15.35 | -0.79 | 26609 | 5.13 | 2453.95 | 1297.9 | 2024-09-11 16:00:00 |
| AU Small Finance Bank Ltd. | 540611 | 718.05 | 726.35 | 713 | 718.1 | 723.2 | 5.10 | 0.71 | 41147 | 2.98 | 813 | 548.15 | 2024-09-11 16:00:00 |
| Aurobindo Pharma Ltd. | 524804 | 1529 | 1545.1 | 1502.9 | 1518.45 | 1507.2 | -11.25 | -0.74 | 43928 | 6.62 | 1582 | 397.3 | 2024-09-11 16:00:00 |
| Avenue Supermarts Ltd. | 540376 | 5359.4 | 5446.65 | 5280.15 | 5359.95 | 5303.3 | -56.65 | -1.06 | 17487 | 9.27 | 5446.65 | 3292.65 | 2024-09-11 16:00:00 |
| Axis Bank Ltd. | 532215 | 1187 | 1194.6 | 1181.3 | 1187 | 1186.05 | -0.95 | -0.08 | 33956 | 4.03 | 1339.55 | 706 | 2024-09-11 15:53:00 |
| Bajaj Auto Ltd. | 532977 | 11100.8 | 11498 | 11008 | 10986.85 | 11425.3 | 438.45 | 3.99 | 41097 | 46.95 | 11498 | 3462.05 | 2024-09-11 16:00:00 |
| Bajaj Finance Ltd. | 500034 | 7288.95 | 7434.95 | 7208.9 | 7240.1 | 7353.75 | 113.65 | 1.57 | 23937 | 17.60 | 8190 | 5487.25 | 2024-09-11 15:52:00 |
| Bajaj Finserv Ltd. | 532978 | 1830 | 1853.6 | 1813.35 | 1825.3 | 1832.7 | 7.40 | 0.41 | 109598 | 20.09 | 1898 | 1216.1 | 2024-09-11 15:52:00 |
| Bajaj Holdings & Investment Ltd. | 500490 | 10261.75 | 10519.95 | 10261.75 | 10351.15 | 10397.05 | 45.90 | 0.44 | 1434 | 1.49 | 11173 | 5255.35 | 2024-09-11 16:00:00 |
| Balkrishna Industries Ltd. | 502355 | 3078 | 3098 | 3053.3 | 3077.95 | 3055 | -22.95 | -0.75 | 37729 | 11.53 | 3377.95 | 1801 | 2024-09-11 16:00:00 |
| Bandhan Bank Ltd. | 541153 | 199.15 | 200.4 | 195.15 | 199.95 | 195.7 | -4.25 | -2.13 | 392936 | 7.69 | 314.75 | 169.45 | 2024-09-11 15:58:00 |
| Bank Of Baroda | 532134 | 236 | 237.2 | 231.8 | 235.75 | 232.75 | -3.00 | -1.27 | 377651 | 8.79 | 298.45 | 116.3 | 2024-09-11 15:59:00 |
| Bank Of India | 532149 | 112.7 | 113.25 | 110.85 | 112.45 | 111.2 | -1.25 | -1.11 | 1839802 | 20.46 | 158 | 45.9 | 2024-09-11 16:00:00 |
| Bata India Ltd. | 500043 | 1448.85 | 1448.85 | 1414 | 1430.25 | 1415.5 | -14.75 | -1.03 | 5028 | 0.71 | 1988.85 | 1269 | 2024-09-11 16:00:00 |
| Bayer CropScience Ltd. | 506285 | 6475 | 6525.85 | 6463.85 | 6487.35 | 6484.1 | -3.25 | -0.05 | 484 | 0.31 | 7189.9 | 3922.45 | 2024-09-11 16:00:00 |
| Berger Paints India Ltd. | 509480 | 608.9 | 622.1 | 604.8 | 601.4 | 617.7 | 16.30 | 2.71 | 127663 | 7.89 | 759.15 | 439.55 | 2024-09-11 15:53:00 |
| Bharat Electronics Ltd. | 500049 | 286.5 | 290.4 | 284.35 | 285.8 | 288.05 | 2.25 | 0.79 | 1704241 | 49.09 | 340.35 | 87 | 2024-09-11 15:59:00 |
| Bharat Forge Ltd. | 500493 | 1570.1 | 1581.4 | 1552.3 | 1570.1 | 1563.25 | -6.85 | -0.44 | 11851 | 1.85 | 1826.2 | 677.85 | 2024-09-11 16:00:00 |
| Bharat Heavy Electricals Ltd. | 500103 | 265.5 | 267.1 | 257.35 | 264.5 | 259.5 | -5.00 | -1.89 | 488147 | 12.67 | 335.4 | 51.4 | 2024-09-11 15:49:00 |
| Bharat Petroleum Corporation Ltd. | 500547 | 350.3 | 352.95 | 338.65 | 345.75 | 340.3 | -5.45 | -1.58 | 423192 | 14.40 | 687.65 | 288.2 | 2024-09-11 15:59:00 |
| Bharti Airtel Ltd. | 532454 | 1577.9 | 1598.4 | 1573.85 | 1577.9 | 1578.7 | 0.80 | 0.05 | 105385 | 16.64 | 1617 | 700.7 | 2024-09-11 15:31:00 |
| Biocon Ltd. | 532523 | 390 | 394.9 | 382.85 | 386.3 | 385.4 | -0.90 | -0.23 | 395798 | 15.25 | 394.9 | 191.6 | 2024-09-11 16:00:00 |
| Bosch Ltd. | 500530 | 34000 | 34000 | 33000 | 33518.4 | 33285.05 | -233.35 | -0.70 | 461 | 1.53 | 36577.95 | 15301.1 | 2024-09-11 15:30:00 |
| Britannia Industries Ltd. | 500825 | 5966.35 | 6052.4 | 5956.05 | 5966.35 | 6012.05 | 45.70 | 0.77 | 15573 | 9.36 | 6052.4 | 3555 | 2024-09-11 15:31:00 |
| Canara Bank | 532483 | 103.6 | 104.15 | 101.25 | 103.6 | 101.65 | -1.95 | -1.88 | 2033847 | 20.67 | 632.65 | 99.6 | 2024-09-11 16:00:00 |
| CG Power and Industrial Solutions Ltd. | 500093 | 670.7 | 695.7 | 663.2 | 665.15 | 694 | 28.85 | 4.34 | 241756 | 16.78 | 783.6 | 212.3 | 2024-09-11 16:00:00 |
| Cholamandalam Investment and Finance Company Ltd. | 511243 | 1507.55 | 1534.45 | 1501.45 | 1507.55 | 1524.4 | 16.85 | 1.12 | 5377 | 0.82 | 1556.75 | 658 | 2024-09-11 15:30:00 |
| Cipla Ltd. | 500087 | 1629.95 | 1652 | 1624.05 | 1632 | 1627.7 | -4.30 | -0.26 | 23218 | 3.78 | 1681.05 | 852 | 2024-09-11 16:00:00 |
| Coal India Ltd. | 533278 | 493.75 | 493.75 | 482.1 | 490.55 | 483.85 | -6.70 | -1.37 | 155445 | 7.52 | 544.7 | 207.7 | 2024-09-11 15:59:00 |
| Coforge Ltd. | 532541 | 6808.05 | 6911.95 | 6779.6 | 6807.2 | 6817.85 | 10.65 | 0.16 | 15765 | 10.75 | 6911.95 | 3210 | 2024-09-11 16:00:00 |
| Colgate-Palmolive (India) Ltd. | 500830 | 3681.6 | 3684.2 | 3646.85 | 3670.55 | 3659.95 | -10.60 | -0.29 | 16228 | 5.94 | 3710 | 1434.6 | 2024-09-11 16:00:00 |
| Container Corporation Of India Ltd. | 531344 | 942.9 | 947 | 931.5 | 939.6 | 938 | -1.60 | -0.17 | 116833 | 10.96 | 1193.95 | 555 | 2024-09-11 16:00:00 |
| Coromandel International Ltd. | 506395 | 1708.85 | 1726.45 | 1691.4 | 1708.7 | 1703.5 | -5.20 | -0.30 | 4780 | 0.81 | 1792 | 838.95 | 2024-09-11 16:00:00 |
| Cummins India Ltd. | 500480 | 3743.5 | 3862.95 | 3742.85 | 3743.5 | 3792.05 | 48.55 | 1.30 | 6073 | 2.30 | 4169.5 | 1105.8 | 2024-09-11 15:53:00 |
| Dabur India Ltd. | 500096 | 666 | 671.45 | 662.2 | 664.7 | 664 | -0.70 | -0.11 | 37052 | 2.46 | 671.45 | 489 | 2024-09-11 15:30:00 |
| Dalmia Bharat Ltd. | 542216 | 1878.15 | 1902.75 | 1874.05 | 1888.65 | 1900 | 11.35 | 0.60 | 4463 | 0.85 | 2428.85 | 1478.05 | 2024-09-11 16:00:00 |
| Deepak Nitrite Ltd. | 506401 | 2970.15 | 2985.4 | 2907.85 | 2969.7 | 2919.45 | -50.25 | -1.69 | 10571 | 3.09 | 3168.65 | 1731 | 2024-09-11 15:31:00 |
| Delhivery Ltd. | 543529 | 414.65 | 418 | 407.25 | 414.6 | 410.25 | -4.35 | -1.05 | 52819 | 2.17 | 621.35 | 291 | 2024-09-11 16:00:00 |
| Divi's Laboratories Ltd. | 532488 | 5424.95 | 5468.85 | 5380.1 | 5431.95 | 5443.95 | 12.00 | 0.22 | 21013 | 11.44 | 5468.85 | 2730 | 2024-09-11 16:00:00 |
| Dixon Technologies (India) Ltd. | 540699 | 12560 | 12976.95 | 12490 | 12507.85 | 12781.5 | 273.65 | 2.19 | 17031 | 21.77 | 13633.35 | 2554.95 | 2024-09-11 16:00:00 |
| DLF Ltd. | 532868 | 829.1 | 835.1 | 820.1 | 829.65 | 822.7 | -6.95 | -0.84 | 23024 | 1.89 | 967 | 336.55 | 2024-09-11 16:00:00 |
| Dr. Reddy's Laboratories Ltd. | 500124 | 6670.95 | 6750 | 6600 | 6651.85 | 6630.85 | -21.00 | -0.32 | 9092 | 6.03 | 7101 | 3996.1 | 2024-09-11 16:00:00 |
| Eicher Motors Ltd. | 505200 | 4709.05 | 4778.05 | 4702.2 | 4736.5 | 4733.05 | -3.45 | -0.07 | 6605 | 3.13 | 5057.65 | 2835.95 | 2024-09-11 15:59:00 |
| Endurance Technologies Ltd. | 540153 | 2534.65 | 2534.65 | 2432.55 | 2484.95 | 2448.75 | -36.20 | -1.46 | 585 | 0.14 | 3059.05 | 1171.6 | 2024-09-11 16:00:00 |
| Escorts Kubota Ltd. | 500495 | 3755 | 3796.85 | 3733.65 | 3744.05 | 3764.55 | 20.50 | 0.55 | 6657 | 2.51 | 4410.4 | 1645.4 | 2024-09-11 16:00:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 216.85 | 216.85 | 210.65 | 215.5 | 211.75 | -3.75 | -1.74 | 144949 | 3.07 | 239.166666666667 | 114.3 | 2024-09-11 16:00:00 |
| GAIL (India) Ltd. | 532155 | 220 | 221.1 | 215 | 219.9 | 217.55 | -2.35 | -1.07 | 273763 | 5.96 | 246.35 | 83 | 2024-09-11 16:00:00 |
| General Insurance Corporation of India | 540755 | 387.9 | 392.35 | 383.4 | 395.05 | 385.15 | -9.90 | -2.51 | 45313 | 1.75 | 467 | 116.05 | 2024-09-11 16:00:00 |
| Gland Pharma Ltd. | 543245 | 1927 | 1940 | 1880 | 1927.1 | 1889.75 | -37.35 | -1.94 | 4082 | 0.77 | 2606 | 861.5 | 2024-09-11 16:00:00 |
| Glaxosmithkline Pharmaceuticals Ltd. | 500660 | 2819.55 | 2905 | 2819.55 | 2817.9 | 2850 | 32.10 | 1.14 | 2865 | 0.82 | 3087.95 | 1228 | 2024-09-11 15:51:00 |
| Godrej Consumer Products Ltd. | 532424 | 1503.1 | 1541.3 | 1494.45 | 1502.5 | 1501.3 | -1.20 | -0.08 | 23292 | 3.50 | 1541.3 | 793.7 | 2024-09-11 16:00:00 |
| Godrej Properties Ltd. | 533150 | 2890.45 | 2899 | 2824.85 | 2890.45 | 2830 | -60.45 | -2.09 | 7600 | 2.15 | 3400 | 1005.7 | 2024-09-11 15:30:00 |
| Grasim Industries Ltd. | 500300 | 2674 | 2728.1 | 2674 | 2704.2 | 2679 | -25.20 | -0.93 | 6282 | 1.68 | 2875.45 | 1528 | 2024-09-11 15:30:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3905 | 4048.1 | 3864.35 | 3930.65 | 4032.15 | 101.50 | 2.58 | 18180 | 7.33 | 4172.95 | 2480 | 2024-09-11 16:00:00 |
| Gujarat Gas Ltd. | 539336 | 654.2 | 657.2 | 637.7 | 654.2 | 644.4 | -9.80 | -1.50 | 45198 | 2.91 | 689.45 | 397.2 | 2024-09-11 16:00:00 |
| Havells India Ltd. | 517354 | 1930.1 | 1970 | 1925.6 | 1922.6 | 1960 | 37.40 | 1.95 | 41578 | 8.15 | 1986.55 | 1092 | 2024-09-11 15:54:00 |
| HCL Technologies Ltd. | 532281 | 1779.95 | 1796.7 | 1774 | 1779.2 | 1778.45 | -0.75 | -0.04 | 51283 | 9.12 | 1815.95 | 875.65 | 2024-09-11 16:00:00 |
| HDFC Asset Management Company Ltd. | 541729 | 4380 | 4456.5 | 4380 | 4381.2 | 4400.05 | 18.85 | 0.43 | 5634 | 2.48 | 4544.5 | 1595.25 | 2024-09-11 15:48:00 |
| HDFC Bank Ltd. | 500180 | 1650 | 1652.2 | 1639.1 | 1650.6 | 1644.35 | -6.25 | -0.38 | 230766 | 37.95 | 1791.9 | 1363.45 | 2024-09-11 15:57:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 701.95 | 704.4 | 696.1 | 702.85 | 700.3 | -2.55 | -0.36 | 49388 | 3.46 | 760.95 | 457.95 | 2024-09-11 16:00:00 |
| Hero MotoCorp Ltd. | 500182 | 5700 | 5705 | 5603.2 | 5668.15 | 5667.05 | -1.10 | -0.02 | 8109 | 4.60 | 5894.3 | 2246.75 | 2024-09-11 15:30:00 |
| Hindalco Industries Ltd. | 500440 | 659.5 | 659.5 | 645.6 | 659.1 | 649.8 | -9.30 | -1.41 | 51079 | 3.32 | 714.85 | 358.8 | 2024-09-11 15:30:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4684 | 4708.15 | 4586 | 4683.8 | 4597.9 | -85.90 | -1.83 | 53365 | 24.54 | 5675 | 1767.95 | 2024-09-11 16:00:00 |
| Hindustan Petroleum Corporation Ltd. | 500104 | 428 | 435.8 | 407.5 | 421.65 | 409.6 | -12.05 | -2.86 | 629115 | 25.77 | 594.7 | 200 | 2024-09-11 16:00:00 |
| Hindustan Unilever Ltd. | 500696 | 2907.2 | 2949.95 | 2899.15 | 2898.5 | 2915.2 | 16.70 | 0.58 | 29083 | 8.48 | 2949.95 | 2170.25 | 2024-09-11 16:00:00 |
| Hindustan Zinc Ltd. | 500188 | 489.85 | 489.85 | 475.55 | 486.65 | 476.75 | -9.90 | -2.03 | 64053 | 3.05 | 807 | 262.95 | 2024-09-11 16:00:00 |
| Honeywell Automation India Ltd. | 517174 | 49977.1 | 51300 | 49864.95 | 50382.45 | 51160.4 | 777.95 | 1.54 | 233 | 1.19 | 59700 | 34383 | 2024-09-11 16:00:00 |
| ICICI Bank Ltd. | 532174 | 1234.75 | 1239.35 | 1225.7 | 1237.2 | 1236.55 | -0.65 | -0.05 | 182093 | 22.52 | 1257.65 | 796.1 | 2024-09-11 15:59:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 2176.45 | 2179.8 | 2126.4 | 2165.7 | 2131.6 | -34.10 | -1.57 | 9258 | 1.97 | 2284.15 | 1049.1 | 2024-09-11 16:00:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 743.8 | 758.65 | 741.65 | 745.4 | 752.1 | 6.70 | 0.90 | 11130 | 0.84 | 772.8 | 380.95 | 2024-09-11 15:30:00 |
| IDBI Bank Ltd. | 500116 | 89.46 | 89.46 | 86.57 | 88.52 | 86.84 | -1.68 | -1.90 | 390279 | 3.39 | 107.98 | 36.6 | 2024-09-11 15:53:00 |
| IDFC First Bank Ltd. | 539437 | 72.8 | 72.8 | 71.37 | 72.58 | 71.53 | -1.05 | -1.45 | 1292882 | 9.25 | 100.74 | 42.8 | 2024-09-11 16:00:00 |
| Indian Bank | 532814 | 518.55 | 523.15 | 507.05 | 518.4 | 509.45 | -8.95 | -1.73 | 138296 | 7.05 | 626.35 | 171.65 | 2024-09-11 16:00:00 |
| Indian Oil Corporation Ltd. | 530965 | 176.65 | 177.8 | 169.1 | 175.55 | 169.75 | -5.80 | -3.30 | 1540092 | 26.14 | 196.8 | 65.2 | 2024-09-11 15:59:00 |
| Indian Overseas Bank | 532388 | 58.62 | 58.62 | 57 | 58.22 | 57.5 | -0.72 | -1.24 | 380027 | 2.19 | 83.8 | 16.8 | 2024-09-11 16:00:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 928 | 933.65 | 920.5 | 930.2 | 922.85 | -7.35 | -0.79 | 221530 | 20.44 | 1148.3 | 557.15 | 2024-09-11 16:00:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 170.4 | 170.65 | 165.1 | 169.8 | 165.9 | -3.90 | -2.30 | 1754278 | 29.10 | 229.05 | 20.55 | 2024-09-11 16:00:00 |
| Indraprastha Gas Ltd. | 532514 | 542.45 | 542.45 | 524.55 | 539.75 | 529.55 | -10.20 | -1.89 | 40478 | 2.14 | 570.6 | 363.35 | 2024-09-11 16:00:00 |
| Indus Towers Ltd. | 534816 | 433.7 | 435.9 | 424.1 | 425.2 | 429 | 3.80 | 0.89 | 192912 | 8.28 | 460.7 | 135.2 | 2024-09-11 15:31:00 |
| IndusInd Bank Ltd. | 532187 | 1434.9 | 1438.5 | 1418 | 1434.9 | 1419.5 | -15.40 | -1.07 | 97638 | 13.86 | 1694.35 | 990.25 | 2024-09-11 16:00:00 |
| Info Edge (India) Ltd. | 532777 | 7477.6 | 7776.05 | 7477.6 | 7477.6 | 7667.1 | 189.50 | 2.53 | 12117 | 9.29 | 7776.05 | 3310 | 2024-09-11 15:55:00 |
| Infosys Ltd. | 500209 | 1913 | 1926 | 1904.85 | 1912.9 | 1910.8 | -2.10 | -0.11 | 165928 | 31.71 | 1975.05 | 1215.45 | 2024-09-11 15:59:00 |
| Interglobe Aviation Ltd. | 539448 | 4882.85 | 4923.1 | 4847.45 | 4831.95 | 4890.4 | 58.45 | 1.21 | 47091 | 23.03 | 4944.6 | 1676 | 2024-09-11 16:00:00 |
| Ipca Laboratories Ltd. | 524494 | 1451 | 1451 | 1422.35 | 1443.3 | 1434.15 | -9.15 | -0.63 | 9994 | 1.43 | 1460 | 670 | 2024-09-11 15:30:00 |
| ITC Ltd. | 500875 | 512.85 | 519.5 | 511.95 | 513.45 | 514.25 | 0.80 | 0.16 | 392039 | 20.16 | 519.5 | 304.45 | 2024-09-11 16:00:00 |
| Jindal Steel & Power Ltd. | 532286 | 961.7 | 970.2 | 952.75 | 961.7 | 968.2 | 6.50 | 0.68 | 22868 | 2.21 | 1097.1 | 377.05 | 2024-09-11 15:30:00 |
| JSW Energy Ltd. | 533148 | 744.7 | 764.65 | 733.65 | 744.45 | 740.9 | -3.55 | -0.48 | 370013 | 27.41 | 764.65 | 204.8 | 2024-09-11 16:00:00 |
| JSW Steel Ltd. | 500228 | 944.85 | 944.85 | 924.7 | 938.7 | 925.35 | -13.35 | -1.42 | 19038 | 1.76 | 968.4 | 614.05 | 2024-09-11 15:58:00 |
| Jubilant FoodWorks Ltd. | 533155 | 665.85 | 672.8 | 660.35 | 665.75 | 663.75 | -2.00 | -0.30 | 29986 | 1.99 | 672.8 | 412.2 | 2024-09-11 16:00:00 |
| Kansai Nerolac Paints Ltd. | 500165 | 313.85 | 317.2 | 310 | 307.95 | 314.5 | 6.55 | 2.13 | 78267 | 2.46 | 355 | 247.466666666667 | 2024-09-11 16:00:00 |
| Kotak Mahindra Bank Ltd. | 500247 | 1798.75 | 1804.9 | 1785.1 | 1791.25 | 1789.75 | -1.50 | -0.08 | 19803 | 3.54 | 2063 | 1544.15 | 2024-09-11 16:00:00 |
| L&T Technology Services Ltd. | 540115 | 5740.7 | 5749 | 5640.85 | 5699.25 | 5696.95 | -2.30 | -0.04 | 3938 | 2.24 | 5990 | 3218 | 2024-09-11 16:00:00 |
| Larsen & Toubro Ltd. | 500510 | 3591 | 3600 | 3518 | 3595.45 | 3541.25 | -54.20 | -1.51 | 53466 | 18.93 | 3948.6 | 1798 | 2024-09-11 15:48:00 |
| LIC Housing Finance Ltd. | 500253 | 686.45 | 695.8 | 672.55 | 686.55 | 679.6 | -6.95 | -1.01 | 94155 | 6.40 | 827 | 315.45 | 2024-09-11 16:00:00 |
| Life Insurance Corporation of India | 543526 | 1032.35 | 1036 | 1005.4 | 1032.35 | 1013.1 | -19.25 | -1.86 | 80901 | 8.20 | 1221.5 | 530.2 | 2024-09-11 16:00:00 |
| Linde India Ltd. | 523457 | 7883.95 | 7950 | 7625.2 | 7777.15 | 7640 | -137.15 | -1.76 | 4440 | 3.39 | 9909 | 2932.85 | 2024-09-11 15:51:00 |
| LTIMindtree Ltd. | 540005 | 6343.1 | 6360 | 6274.55 | 6343.2 | 6295.95 | -47.25 | -0.74 | 8698 | 5.48 | 6442.65 | 4120 | 2024-09-11 16:00:00 |
| Lupin Ltd. | 500257 | 2222.6 | 2258 | 2201 | 2222.4 | 2207.7 | -14.70 | -0.66 | 51384 | 11.34 | 2312 | 623.2 | 2024-09-11 15:59:00 |
| Macrotech Developers Ltd. | 543287 | 1181.25 | 1204.8 | 1166 | 1187.5 | 1201.25 | 13.75 | 1.16 | 31008 | 3.72 | 1648 | 355.5 | 2024-09-11 16:00:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 328.45 | 328.45 | 320.4 | 325.2 | 323.35 | -1.85 | -0.57 | 30341 | 0.98 | 346.4 | 176.3 | 2024-09-11 16:00:00 |
| Mahindra & Mahindra Ltd. | 500520 | 2690.95 | 2706.5 | 2644.05 | 2692.1 | 2653.1 | -39.00 | -1.45 | 69001 | 18.31 | 3013.95 | 1124 | 2024-09-11 16:00:00 |
| Mankind Pharma Ltd. | 543904 | 2430.2 | 2451.7 | 2421.75 | 2444.7 | 2430 | -14.70 | -0.60 | 5715 | 1.39 | 2555.9 | 1240.75 | 2024-09-11 16:00:00 |
| Marico Ltd. | 531642 | 678.95 | 689 | 675.05 | 679.85 | 681.3 | 1.45 | 0.21 | 184637 | 12.58 | 692.7 | 462.95 | 2024-09-11 15:56:00 |
| Maruti Suzuki India Ltd. | 532500 | 12235.15 | 12331.3 | 12170 | 12265.3 | 12248.5 | -16.80 | -0.14 | 8735 | 10.70 | 13675 | 8076.65 | 2024-09-11 15:53:00 |
| Max Financial Services Ltd. | 500271 | 1147.9 | 1154.7 | 1133.75 | 1138.35 | 1147.35 | 9.00 | 0.79 | 22325 | 2.56 | 1154.7 | 599.3 | 2024-09-11 16:00:00 |
| Max Healthcare Institute Ltd. | 543220 | 879.6 | 901.9 | 874.45 | 879.8 | 877.55 | -2.25 | -0.26 | 45158 | 3.96 | 979.8 | 306 | 2024-09-11 16:00:00 |
| Mphasis Ltd. | 526299 | 3081.05 | 3115.75 | 3049.25 | 3081 | 3064.15 | -16.85 | -0.55 | 10517 | 3.22 | 3164.4 | 1660.65 | 2024-09-11 16:00:00 |
| MRF Ltd. | 500290 | 136000 | 136600 | 135212.35 | 135712.9 | 135464.3 | -248.60 | -0.18 | 115 | 1.56 | 151283.4 | 78000 | 2024-09-11 15:30:00 |
| Muthoot Finance Ltd. | 533398 | 1959 | 1972.45 | 1942.85 | 1958.3 | 1957.4 | -0.90 | -0.05 | 1682 | 0.33 | 2012.95 | 911.4 | 2024-09-11 15:30:00 |
| Nestle India Ltd. | 500790 | 2549.85 | 2561 | 2518.65 | 2538.25 | 2528.05 | -10.20 | -0.40 | 97068 | 24.54 | 27707.45 | 2329.25 | 2024-09-11 16:00:00 |
| NHPC Ltd. | 533098 | 95.05 | 95.89 | 94 | 95.05 | 94.36 | -0.69 | -0.73 | 1446774 | 13.65 | 118.45 | 33.4 | 2024-09-11 16:00:00 |
| NMDC Ltd. | 526371 | 210.95 | 211.9 | 205.75 | 210.9 | 206.9 | -4.00 | -1.90 | 167504 | 3.47 | 286.35 | 93.6 | 2024-09-11 16:00:00 |
| NTPC Ltd. | 532555 | 399.3 | 399.3 | 387.5 | 396.7 | 389.7 | -7.00 | -1.76 | 807823 | 31.48 | 426.35 | 152.8 | 2024-09-11 15:58:00 |
| Oberoi Realty Ltd. | 533273 | 1763.3 | 1790 | 1746.6 | 1759.1 | 1755.7 | -3.40 | -0.19 | 9842 | 1.73 | 1952.3 | 790.05 | 2024-09-11 16:00:00 |
| Oil & Natural Gas Corporation Ltd. | 500312 | 292.7 | 292.7 | 283.2 | 295.65 | 285.25 | -10.40 | -3.52 | 2143092 | 61.13 | 344.6 | 121.5 | 2024-09-11 15:59:00 |
| Oil India Ltd. | 533106 | 608.4 | 608.4 | 570 | 609.15 | 581.7 | -27.45 | -4.51 | 651421 | 37.89 | 767.3 | 168.3 | 2024-09-11 16:00:00 |
| One97 Communications Ltd. | 543396 | 655.35 | 683 | 651.05 | 653.7 | 667 | 13.30 | 2.03 | 1923769 | 128.32 | 998.3 | 310 | 2024-09-11 16:00:00 |
| Oracle Financial Services Software Ltd. | 532466 | 11366.85 | 11567 | 11220 | 11255.45 | 11388.6 | 133.15 | 1.18 | 6660 | 7.58 | 11594.4 | 2883.8 | 2024-09-11 15:31:00 |
| Page Industries Ltd. | 532827 | 40501.05 | 42553.35 | 40275.55 | 40396.9 | 41700 | 1303.10 | 3.23 | 1488 | 6.20 | 54262.3 | 33100 | 2024-09-11 15:50:00 |
| Patanjali Foods Ltd. | 500368 | 1935 | 1941.75 | 1898.1 | 1935.95 | 1913.15 | -22.80 | -1.18 | 8856 | 1.69 | 2030 | 851.7 | 2024-09-11 16:00:00 |
| PB Fintech Ltd. | 543390 | 1740.05 | 1792.75 | 1740.05 | 1743.65 | 1782 | 38.35 | 2.20 | 21802 | 3.89 | 1849 | 356.2 | 2024-09-11 16:00:00 |
| Persistent Systems Ltd. | 533179 | 5300 | 5369.25 | 5269 | 5273.15 | 5315.5 | 42.35 | 0.80 | 9689 | 5.15 | 8979.85 | 3091.65 | 2024-09-11 15:30:00 |
| Petronet LNG Ltd. | 532522 | 343.55 | 343.55 | 334.1 | 340.35 | 336.4 | -3.95 | -1.16 | 33659 | 1.13 | 384.9 | 193.4 | 2024-09-11 16:00:00 |
| PI Industries Ltd. | 523642 | 4704.95 | 4748.25 | 4613.9 | 4694.05 | 4617.05 | -77.00 | -1.64 | 6445 | 2.98 | 4748.25 | 2870 | 2024-09-11 16:00:00 |
| Pidilite Industries Ltd. | 500331 | 3278.7 | 3295.7 | 3250 | 3233.9 | 3250 | 16.10 | 0.50 | 34800 | 11.31 | 3299.95 | 2250.85 | 2024-09-11 16:00:00 |
| Polycab India Ltd. | 542652 | 6729.85 | 6841 | 6674.5 | 6682.35 | 6805.15 | 122.80 | 1.84 | 8628 | 5.87 | 7330 | 2305 | 2024-09-11 16:00:00 |
| Power Finance Corporation Ltd. | 532810 | 511.75 | 515.55 | 499.65 | 510.5 | 501.4 | -9.10 | -1.78 | 228400 | 11.45 | 580.35 | 100.85 | 2024-09-11 16:00:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 337.85 | 337.85 | 332.05 | 334.2 | 332.85 | -1.35 | -0.40 | 209261 | 6.97 | 362.3 | 186.35 | 2024-09-11 16:00:00 |
| Procter & Gamble Hygiene and Health Care Ltd. | 500459 | 16417.55 | 16539.9 | 16417.5 | 16417.5 | 16521 | 103.50 | 0.63 | 535 | 0.88 | 18548.6 | 13101.05 | 2024-09-11 16:00:00 |
| Punjab National Bank | 532461 | 109.9 | 110.5 | 106.9 | 109.55 | 107.45 | -2.10 | -1.92 | 765721 | 8.23 | 142.9 | 32.1 | 2024-09-11 15:56:00 |
| Rail Vikas Nigam Ltd. | 542649 | 568 | 568 | 555.25 | 565.5 | 556.9 | -8.60 | -1.52 | 515574 | 28.71 | 647 | 30.55 | 2024-09-11 16:00:00 |
| REC Ltd. | 532955 | 578.05 | 581 | 560 | 577.2 | 562.35 | -14.85 | -2.57 | 327887 | 18.44 | 653.9 | 91 | 2024-09-11 15:59:00 |
| Relaxo Footwears Ltd. | 530517 | 833.3 | 839.95 | 830.7 | 830.9 | 836 | 5.10 | 0.61 | 2326 | 0.19 | 1105.25 | 748.5 | 2024-09-11 15:30:00 |
| Reliance Industries Ltd. | 500325 | 2928.95 | 2937 | 2895.3 | 2923 | 2903.1 | -19.90 | -0.68 | 128675 | 37.36 | 3217.9 | 2180 | 2024-09-11 15:59:00 |
| Samvardhana Motherson International Ltd. | 517334 | 188.95 | 188.95 | 182.15 | 189.5 | 183.8 | -5.70 | -3.01 | 361024 | 6.64 | 208.9 | 61.84 | 2024-09-11 16:00:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 793.1 | 805.7 | 792.3 | 794.3 | 796.25 | 1.95 | 0.25 | 113082 | 9.00 | 1028.75 | 0.02 | 2024-09-11 16:00:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1853 | 1870.5 | 1842.7 | 1853.3 | 1860.8 | 7.50 | 0.40 | 7913 | 1.47 | 1935 | 1039.25 | 2024-09-11 15:30:00 |
| Schaeffler India Ltd. | 505790 | 3849.5 | 3879.7 | 3794.5 | 3849.5 | 3803.35 | -46.15 | -1.20 | 1035 | 0.39 | 4950 | 2554.75 | 2024-09-11 15:56:00 |
| Shree Cement Ltd. | 500387 | 25647.9 | 25838.2 | 25530.75 | 25711.4 | 25600.6 | -110.80 | -0.43 | 482 | 1.23 | 30710.15 | 20165.8 | 2024-09-11 15:30:00 |
| Shriram Finance Ltd. | 511218 | 3275 | 3297.8 | 3254.15 | 3261 | 3278.6 | 17.60 | 0.54 | 15158 | 4.97 | 3337.95 | 1147.05 | 2024-09-11 16:00:00 |
| Siemens Ltd. | 500550 | 6633.8 | 6700 | 6570 | 6582.65 | 6599.85 | 17.20 | 0.26 | 5364 | 3.54 | 7974.25 | 2670.35 | 2024-09-11 16:00:00 |
| Solar Industries India Ltd. | 532725 | 10899.6 | 11138 | 10766.65 | 10809.7 | 10951.2 | 141.50 | 1.31 | 21138 | 23.15 | 13300 | 3107.55 | 2024-09-11 16:00:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 725.95 | 738.95 | 716 | 713.3 | 725.05 | 11.75 | 1.65 | 57210 | 4.15 | 764.75 | 397.35 | 2024-09-11 16:00:00 |
| SRF Ltd. | 503806 | 2539.5 | 2540.05 | 2477.3 | 2537.5 | 2481.8 | -55.70 | -2.20 | 9413 | 2.34 | 2864.35 | 2050 | 2024-09-11 15:57:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 627.7 | 627.7 | 617.15 | 621.35 | 620.6 | -0.75 | -0.12 | 8513 | 0.53 | 780 | 451.1 | 2024-09-11 16:00:00 |
| State Bank Of India | 500112 | 781.65 | 788 | 765.65 | 782.6 | 768.3 | -14.30 | -1.83 | 521913 | 40.10 | 912.1 | 499.35 | 2024-09-11 16:00:00 |
| Steel Authority Of India Ltd. | 500113 | 129.65 | 129.95 | 126.3 | 129.15 | 127 | -2.15 | -1.66 | 954132 | 12.12 | 175.65 | 73.25 | 2024-09-11 15:58:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1836.85 | 1857.95 | 1832.75 | 1836.85 | 1846.45 | 9.60 | 0.52 | 26467 | 4.89 | 1857.95 | 855.85 | 2024-09-11 15:54:00 |
| Supreme Industries Ltd. | 509930 | 5366.55 | 5419.5 | 5284.55 | 5366.55 | 5293.05 | -73.50 | -1.37 | 1143 | 0.60 | 6482.4 | 1820 | 2024-09-11 15:31:00 |
| Syngene International Ltd. | 539268 | 935.85 | 935.85 | 908.7 | 927.65 | 915.6 | -12.05 | -1.30 | 24836 | 2.27 | 938.35 | 535.5 | 2024-09-11 15:30:00 |
| Tata Communications Ltd. | 500483 | 2016.85 | 2030 | 1977 | 1998.4 | 1982.35 | -16.05 | -0.80 | 34402 | 6.82 | 2085 | 1071 | 2024-09-11 16:00:00 |
| Tata Consultancy Services Ltd. | 532540 | 4520 | 4548 | 4473.6 | 4506.9 | 4492.4 | -14.50 | -0.32 | 21662 | 9.73 | 4585.9 | 2926 | 2024-09-11 16:00:00 |
| Tata Consumer Products Ltd. | 500800 | 1204.3 | 1218 | 1202 | 1202.45 | 1204.9 | 2.45 | 0.20 | 79062 | 9.53 | 1269.6 | 685 | 2024-09-11 15:55:00 |
| Tata Elxsi Ltd. | 500408 | 7855.15 | 7881.7 | 7700.5 | 7849.75 | 7717.85 | -131.90 | -1.68 | 7388 | 5.70 | 10760.4 | 5708.1 | 2024-09-11 16:00:00 |
| Tata Motors Ltd. | 500570 | 998.05 | 1012 | 972 | 1035.45 | 976 | -59.45 | -5.74 | 1755625 | 171.35 | 1179.05 | 375.5 | 2024-09-11 16:00:00 |
| Tata Power Company Ltd. | 500400 | 446 | 448.9 | 433 | 445.2 | 435.8 | -9.40 | -2.11 | 1079319 | 47.04 | 470.85 | 182.45 | 2024-09-11 16:00:00 |
| Tata Steel Ltd. | 500470 | 150 | 150.2 | 147.65 | 149.45 | 148.15 | -1.30 | -0.87 | 1711825 | 25.36 | 184.6 | 95 | 2024-09-11 15:59:00 |
| Tech Mahindra Ltd. | 532755 | 1608.2 | 1626.95 | 1598.65 | 1608.15 | 1602.65 | -5.50 | -0.34 | 34923 | 5.60 | 1664.15 | 982.95 | 2024-09-11 15:55:00 |
| The Federal Bank Ltd. | 500469 | 186.35 | 186.35 | 182.75 | 185.35 | 183.45 | -1.90 | -1.03 | 92996 | 1.71 | 206.55 | 105 | 2024-09-11 16:00:00 |
| The Indian Hotels Company Ltd. | 500850 | 694.9 | 695.45 | 681.65 | 694.9 | 689.1 | -5.80 | -0.83 | 74858 | 5.16 | 696.75 | 263.45 | 2024-09-11 16:00:00 |
| Titan Company Ltd. | 500114 | 3727.5 | 3744.75 | 3700.25 | 3727.95 | 3711.25 | -16.70 | -0.45 | 55281 | 20.52 | 3885 | 2268.9 | 2024-09-11 15:56:00 |
| Torrent Pharmaceuticals Ltd. | 500420 | 3440.05 | 3469.2 | 3425 | 3426.05 | 3437.45 | 11.40 | 0.33 | 974 | 0.33 | 3574 | 1446.15 | 2024-09-11 15:30:00 |
| Torrent Power Ltd. | 532779 | 1689 | 1713.6 | 1687.95 | 1684.7 | 1700 | 15.30 | 0.91 | 4956 | 0.84 | 1906.55 | 430.9 | 2024-09-11 16:00:00 |
| Trent Ltd. | 500251 | 7169.9 | 7220 | 7110 | 7131.7 | 7146.3 | 14.60 | 0.20 | 3310 | 2.37 | 7387.8 | 1155.1 | 2024-09-11 16:00:00 |
| Tube Investments of India Ltd. | 540762 | 3912.7 | 3952.3 | 3887.45 | 3924.45 | 3908.2 | -16.25 | -0.41 | 4067 | 1.59 | 4666 | 2035 | 2024-09-11 16:00:00 |
| TVS Motor Company Ltd. | 532343 | 2760.1 | 2779.95 | 2730.5 | 2756.25 | 2757.85 | 1.60 | 0.06 | 10451 | 2.88 | 2868.15 | 926.35 | 2024-09-11 16:00:00 |
| UCO Bank | 532505 | 49.43 | 49.43 | 48.25 | 49.16 | 48.52 | -0.64 | -1.30 | 363937 | 1.77 | 70.66 | 11.1 | 2024-09-11 15:56:00 |
| Ultratech Cement Ltd. | 532538 | 11594.95 | 11606.75 | 11463.6 | 11541.8 | 11483.85 | -57.95 | -0.50 | 3337 | 3.83 | 12078.15 | 6005 | 2024-09-11 15:30:00 |
| Union Bank Of India | 532477 | 121.15 | 121.25 | 117.25 | 121.2 | 117.55 | -3.65 | -3.01 | 572430 | 6.73 | 172.45 | 38.3 | 2024-09-11 16:00:00 |
| United Breweries Ltd. | 532478 | 2073.25 | 2094 | 2060.5 | 2078.85 | 2083 | 4.15 | 0.20 | 3197 | 0.67 | 2178 | 1342.25 | 2024-09-11 15:31:00 |
| United Spirits Ltd. | 532432 | 1515.4 | 1532.2 | 1507.8 | 1508.05 | 1527.4 | 19.35 | 1.28 | 6419 | 0.98 | 1532.2 | 730.9 | 2024-09-11 16:00:00 |
| UNO Minda Ltd. | 532539 | 1043 | 1045.15 | 1007 | 1036.85 | 1026.15 | -10.70 | -1.03 | 49210 | 5.05 | 1252.85 | 433 | 2024-09-11 15:52:00 |
| UPL Ltd. | 512070 | 618.85 | 618.85 | 608.95 | 618.85 | 610.9 | -7.95 | -1.28 | 48544 | 2.97 | 807 | 448 | 2024-09-11 16:00:00 |
| Varun Beverages Ltd. | 540180 | 1517.95 | 1588.6 | 1507 | 1518.95 | 1569 | 50.05 | 3.30 | 113764 | 17.85 | 1707.1 | 454 | 2024-09-11 15:54:00 |
| Vedant Fashions Ltd. | 543463 | 1281.85 | 1293.4 | 1265 | 1267.55 | 1265.5 | -2.05 | -0.16 | 5551 | 0.70 | 1501 | 886.05 | 2024-09-11 16:00:00 |
| Vedanta Ltd. | 500295 | 440 | 440.8 | 424.55 | 440 | 425.9 | -14.10 | -3.20 | 1026515 | 43.72 | 506.85 | 207.85 | 2024-09-11 16:00:00 |
| Vodafone Idea Ltd. | 532822 | 13.75 | 13.75 | 13.03 | 13.53 | 13.14 | -0.39 | -2.88 | 33337289 | 43.81 | 19.15 | 5.7 | 2024-09-11 16:00:00 |
| Voltas Ltd. | 500575 | 1827.7 | 1845.6 | 1814.7 | 1828.4 | 1833.8 | 5.40 | 0.30 | 53958 | 9.89 | 1845.6 | 737.6 | 2024-09-11 16:00:00 |
| Wipro Ltd. | 507685 | 525 | 526.1 | 513.3 | 525.6 | 514.55 | -11.05 | -2.10 | 114450 | 5.89 | 580 | 351.85 | 2024-09-11 16:00:00 |
| Yes Bank Ltd. | 532648 | 23 | 24.4 | 22.85 | 22.98 | 23.83 | 0.85 | 3.70 | 28312544 | 67.47 | 32.81 | 14.4 | 2024-09-11 16:00:00 |
| Zee Entertainment Enterprises Ltd. | 505537 | 139.4 | 139.55 | 135 | 138.9 | 135.5 | -3.40 | -2.45 | 673990 | 9.13 | 299.5 | 126.15 | 2024-09-11 15:59:00 |
| Zomato Ltd. | 543320 | 268.5 | 281.4 | 268.05 | 267.6 | 271.7 | 4.10 | 1.53 | 5270065 | 143.19 | 281.4 | 44.35 | 2024-09-11 16:00:00 |
| Zydus Lifesciences Ltd. | 532321 | 1124.9 | 1128 | 1109.65 | 1112.5 | 1115.35 | 2.85 | 0.26 | 19983 | 2.23 | 1323.9 | 350.3 | 2024-09-11 16:00:00 |