Select Exchange & Index:
MIDCAP
47776.62
updated on: 13-Dec-2024 [15:59]
Advances - 43 |
Declines - 84 |
Unchanged - 1
Overview
| Open | 47761.27 | Prev. Close | 47776.62 |
|---|---|---|---|
| Day High | 47798.85 | 52 Week High | 49701.15 |
| Day Low | 47036.52 | 52 Week Low | 34544.61 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31418.85 | 31639 | 220.15 | 0.70 |
| Abbott India Ltd. | 28722.1 | 28739.25 | 17.15 | 0.06 |
| ACC Ltd. | 2230.85 | 2250 | 19.15 | 0.86 |
| Ashok Leyland Ltd. | 229.85 | 232 | 2.15 | 0.94 |
| Astral Ltd. | 1830.85 | 1838 | 7.15 | 0.39 |
| Balkrishna Industries Ltd. | 2809.75 | 2861.45 | 51.70 | 1.84 |
| Bayer CropScience Ltd. | 6254.6 | 6258.4 | 3.80 | 0.06 |
| Castrol India Ltd. | 209.65 | 210.9 | 1.25 | 0.60 |
| Clean Science And Technology Ltd. | 1410.7 | 1421.05 | 10.35 | 0.73 |
| Colgate-Palmolive (India) Ltd. | 2843.5 | 2870.7 | 27.20 | 0.96 |
| Coromandel International Ltd. | 1779.2 | 1785.4 | 6.20 | 0.35 |
| CRISIL Ltd. | 5525.6 | 5824.5 | 298.90 | 5.41 |
| Crompton Greaves Consumer Electricals Ltd. | 405.95 | 411.95 | 6.00 | 1.48 |
| Deepak Nitrite Ltd. | 2679.2 | 2679.7 | 0.50 | 0.02 |
| Delhivery Ltd. | 382.2 | 390.5 | 8.30 | 2.17 |
| Godrej Properties Ltd. | 2882.45 | 2924.5 | 42.05 | 1.46 |
| Hindustan Petroleum Corporation Ltd. | 412 | 415 | 3.00 | 0.73 |
| ICICI Securities Ltd. | 879.7 | 883.05 | 3.35 | 0.38 |
| Indraprastha Gas Ltd. | 387.2 | 392.15 | 4.95 | 1.28 |
| JSW Infrastructure Ltd. | 319.15 | 322.85 | 3.70 | 1.16 |
| Jubilant FoodWorks Ltd. | 671.7 | 682.2 | 10.50 | 1.56 |
| Laurus Labs Ltd. | 563.85 | 573.15 | 9.30 | 1.65 |
| Linde India Ltd. | 6703.9 | 6767.8 | 63.90 | 0.95 |
| Max Healthcare Institute Ltd. | 1168.1 | 1179.95 | 11.85 | 1.01 |
| Mphasis Ltd. | 3186.65 | 3203.75 | 17.10 | 0.54 |
| MRF Ltd. | 131861.2 | 133313.75 | 1452.55 | 1.10 |
| NHPC Ltd. | 85.07 | 85.43 | 0.36 | 0.42 |
| Oracle Financial Services Software Ltd. | 12100.8 | 12278.9 | 178.10 | 1.47 |
| Page Industries Ltd. | 47442.2 | 48703.3 | 1261.10 | 2.66 |
| Persistent Systems Ltd. | 6435.55 | 6471.3 | 35.75 | 0.56 |
| Polycab India Ltd. | 7484.45 | 7524 | 39.55 | 0.53 |
| Rajesh Exports Ltd. | 237.05 | 237.45 | 0.40 | 0.17 |
| Star Health and Allied Insurance Company Ltd. | 463.05 | 464.75 | 1.70 | 0.37 |
| Sun TV Network Ltd. | 722.25 | 725.75 | 3.50 | 0.48 |
| Tata Elxsi Ltd. | 7324.8 | 7360.8 | 36.00 | 0.49 |
| The Federal Bank Ltd. | 212.65 | 213.35 | 0.70 | 0.33 |
| The Indian Hotels Company Ltd. | 836.6 | 855.85 | 19.25 | 2.30 |
| The Ramco Cements Ltd. | 997.85 | 1039.3 | 41.45 | 4.15 |
| Torrent Pharmaceuticals Ltd. | 3328.25 | 3337.75 | 9.50 | 0.29 |
| United Breweries Ltd. | 1970.7 | 1994.05 | 23.35 | 1.18 |
| Vedant Fashions Ltd. | 1324.75 | 1358 | 33.25 | 2.51 |
| Vodafone Idea Ltd. | 7.87 | 7.99 | 0.12 | 1.52 |
| Voltas Ltd. | 1788.3 | 1811.8 | 23.50 | 1.31 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 437.8 | 437.3 | -0.50 | -0.11 |
| Adani Wilmar Ltd. | 307.75 | 306.15 | -1.60 | -0.52 |
| Aditya Birla Capital Ltd. | 197.55 | 196.7 | -0.85 | -0.43 |
| Aditya Birla Fashion and Retail Ltd. | 304.1 | 301.55 | -2.55 | -0.84 |
| AIA Engineering Ltd. | 3489.95 | 3486.9 | -3.05 | -0.09 |
| Ajanta Pharma Ltd. | 2840.6 | 2806.5 | -34.10 | -1.20 |
| Alkem Laboratories Ltd. | 5440.55 | 5380.95 | -59.60 | -1.10 |
| APL Apollo Tubes Ltd. | 1606.8 | 1592.3 | -14.50 | -0.90 |
| AU Small Finance Bank Ltd. | 590.55 | 586 | -4.55 | -0.77 |
| Aurobindo Pharma Ltd. | 1215.15 | 1207.95 | -7.20 | -0.59 |
| Bank Of India | 113.05 | 113 | -0.05 | -0.04 |
| Bharat Forge Ltd. | 1352.85 | 1346.5 | -6.35 | -0.47 |
| Bharat Heavy Electricals Ltd. | 244.5 | 242.6 | -1.90 | -0.78 |
| Biocon Ltd. | 356.3 | 353 | -3.30 | -0.93 |
| Canara Bank | 107.5 | 106.6 | -0.90 | -0.84 |
| CG Power and Industrial Solutions Ltd. | 782.7 | 768.9 | -13.80 | -1.76 |
| Container Corporation Of India Ltd. | 825.25 | 824.2 | -1.05 | -0.13 |
| Cummins India Ltd. | 3607.1 | 3605.45 | -1.65 | -0.05 |
| Dalmia Bharat Ltd. | 1937.95 | 1921.6 | -16.35 | -0.84 |
| Emami Ltd. | 604.65 | 591.55 | -13.10 | -2.17 |
| Endurance Technologies Ltd. | 2289.65 | 2287.65 | -2.00 | -0.09 |
| Exide Industries Ltd. | 461.1 | 455.35 | -5.75 | -1.25 |
| General Insurance Corporation of India | 430.2 | 428.5 | -1.70 | -0.40 |
| Gillette India Ltd. | 9805.05 | 9630 | -175.05 | -1.79 |
| Gland Pharma Ltd. | 1778.6 | 1749.1 | -29.50 | -1.66 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2306.65 | 2262.9 | -43.75 | -1.90 |
| Glenmark Pharmaceuticals Ltd. | 1534.5 | 1515 | -19.50 | -1.27 |
| GMR Airports Ltd. | 84.43 | 84 | -0.43 | -0.51 |
| Godrej Industries Ltd. | 1074.85 | 1068.2 | -6.65 | -0.62 |
| Gujarat Fluorochemicals Ltd. | 4375.3 | 4340.85 | -34.45 | -0.79 |
| Gujarat Gas Ltd. | 508.8 | 507.1 | -1.70 | -0.33 |
| Honeywell Automation India Ltd. | 40863.8 | 40672.1 | -191.70 | -0.47 |
| IDBI Bank Ltd. | 82.96 | 81.48 | -1.48 | -1.78 |
| IDFC First Bank Ltd. | 64.34 | 64.24 | -0.10 | -0.16 |
| Indian Bank | 578.15 | 573.2 | -4.95 | -0.86 |
| Indian Overseas Bank | 57.68 | 55.69 | -1.99 | -3.45 |
| Indian Railway Catering And Tourism Corporation Ltd. | 839.85 | 835.15 | -4.70 | -0.56 |
| Indian Railway Finance Corporation Ltd. | 162.7 | 159.35 | -3.35 | -2.06 |
| Ipca Laboratories Ltd. | 1559.95 | 1539.35 | -20.60 | -1.32 |
| Jindal Steel & Power Ltd. | 1000.75 | 995.3 | -5.45 | -0.54 |
| JSW Energy Ltd. | 685.35 | 678.45 | -6.90 | -1.01 |
| Kansai Nerolac Paints Ltd. | 262.75 | 262.7 | -0.05 | -0.02 |
| L&T Finance Ltd. | 147.55 | 146.7 | -0.85 | -0.58 |
| L&T Technology Services Ltd. | 5421.8 | 5389.1 | -32.70 | -0.60 |
| LIC Housing Finance Ltd. | 632 | 624.4 | -7.60 | -1.20 |
| Lupin Ltd. | 2117.1 | 2075.75 | -41.35 | -1.95 |
| Macrotech Developers Ltd. | 1435.45 | 1419.6 | -15.85 | -1.10 |
| Mahindra & Mahindra Financial Services Ltd. | 279.85 | 274.65 | -5.20 | -1.86 |
| Muthoot Finance Ltd. | 2126.95 | 2096.6 | -30.35 | -1.43 |
| Nippon Life India Asset Management Ltd. | 777.1 | 772.4 | -4.70 | -0.60 |
| NMDC Ltd. | 240.7 | 233.7 | -7.00 | -2.91 |
| Nuvoco Vistas Corporation Ltd. | 367 | 363 | -4.00 | -1.09 |
| Oberoi Realty Ltd. | 2128.2 | 2114.25 | -13.95 | -0.66 |
| Oil India Ltd. | 466.15 | 454.4 | -11.75 | -2.52 |
| Patanjali Foods Ltd. | 1825.3 | 1814.8 | -10.50 | -0.58 |
| PB Fintech Ltd. | 2135.45 | 2091.5 | -43.95 | -2.06 |
| Petronet LNG Ltd. | 342.75 | 341.35 | -1.40 | -0.41 |
| PI Industries Ltd. | 4052.45 | 3997.7 | -54.75 | -1.35 |
| Piramal Enterprises Ltd. | 1259.65 | 1251.9 | -7.75 | -0.62 |
| Power Finance Corporation Ltd. | 507.4 | 504.15 | -3.25 | -0.64 |
| Procter & Gamble Hygiene and Health Care Ltd. | 15798.4 | 15770 | -28.40 | -0.18 |
| REC Ltd. | 559.7 | 556.85 | -2.85 | -0.51 |
| Relaxo Footwears Ltd. | 650.35 | 644.05 | -6.30 | -0.97 |
| Samvardhana Motherson International Ltd. | 164.85 | 164.1 | -0.75 | -0.45 |
| Schaeffler India Ltd. | 3649.75 | 3575.5 | -74.25 | -2.03 |
| Shriram Finance Ltd. | 3247.1 | 3162.75 | -84.35 | -2.60 |
| SJVN Ltd. | 118.45 | 118.1 | -0.35 | -0.30 |
| Solar Industries India Ltd. | 10671.45 | 10370 | -301.45 | -2.82 |
| Sona BLW Precision Forgings Ltd. | 635.1 | 632.7 | -2.40 | -0.38 |
| Steel Authority Of India Ltd. | 129.2 | 124.75 | -4.45 | -3.44 |
| Supreme Industries Ltd. | 4834.35 | 4803 | -31.35 | -0.65 |
| Tata Communications Ltd. | 1851.05 | 1839.15 | -11.90 | -0.64 |
| Tata Technologies Ltd. | 942.25 | 937.8 | -4.45 | -0.47 |
| The New India Assurance Company Ltd. | 206.15 | 202.25 | -3.90 | -1.89 |
| Torrent Power Ltd. | 1692 | 1669.35 | -22.65 | -1.34 |
| Trent Ltd. | 7013.2 | 6994.75 | -18.45 | -0.26 |
| Tube Investments of India Ltd. | 3656.65 | 3651.75 | -4.90 | -0.13 |
| TVS Motor Company Ltd. | 2524.9 | 2521.3 | -3.60 | -0.14 |
| UCO Bank | 48.61 | 47 | -1.61 | -3.31 |
| Union Bank Of India | 128.95 | 127.2 | -1.75 | -1.36 |
| UNO Minda Ltd. | 1063.5 | 1040.25 | -23.25 | -2.19 |
| Whirlpool Of India Ltd. | 1944.05 | 1900.2 | -43.85 | -2.26 |
| Yes Bank Ltd. | 21.21 | 21.1 | -0.11 | -0.52 |
| Zee Entertainment Enterprises Ltd. | 134.55 | 132.75 | -1.80 | -1.34 |
Market Stats
Advances
43
Declines
84
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 | 31399.95 | 31639 | 31399.95 | 31418.85 | 31639 | 220.15 | 0.70 | 34 | 0.11 | 41000 | 21380.7 | 2024-12-13 16:00:00 |
| Aarti Industries Ltd. | 524208 | 436.05 | 438.3 | 427.7 | 437.8 | 437.3 | -0.50 | -0.11 | 140135 | 6.13 | 924 | 422.95 | 2024-12-13 16:00:00 |
| Abbott India Ltd. | 500488 | 28729.75 | 28927.75 | 28352.15 | 28722.1 | 28739.25 | 17.15 | 0.06 | 100 | 0.29 | 30499.9 | 17349.05 | 2024-12-13 15:40:00 |
| ACC Ltd. | 500410 | 2210.05 | 2256 | 2195 | 2230.85 | 2250 | 19.15 | 0.86 | 10175 | 2.29 | 2843 | 1593.5 | 2024-12-13 15:42:00 |
| Adani Wilmar Ltd. | 543458 | 307.5 | 308.3 | 303 | 307.75 | 306.15 | -1.60 | -0.52 | 134737 | 4.12 | 841.9 | 279.2 | 2024-12-13 16:00:00 |
| Aditya Birla Capital Ltd. | 540691 | 198 | 198 | 191.35 | 197.55 | 196.7 | -0.85 | -0.43 | 180587 | 3.55 | 246.95 | 105.3 | 2024-12-13 16:00:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 306.65 | 306.65 | 296 | 304.1 | 301.55 | -2.55 | -0.84 | 52167 | 1.57 | 364.5 | 184.4 | 2024-12-13 16:00:00 |
| AIA Engineering Ltd. | 532683 | 3500 | 3515 | 3450.15 | 3489.95 | 3486.9 | -3.05 | -0.09 | 2646 | 0.92 | 4940 | 2385 | 2024-12-13 16:00:00 |
| Ajanta Pharma Ltd. | 532331 | 2840.65 | 2861.95 | 2775 | 2840.6 | 2806.5 | -34.10 | -1.20 | 3350 | 0.94 | 3485.75 | 1115.15 | 2024-12-13 16:00:00 |
| Alkem Laboratories Ltd. | 539523 | 5440.55 | 5440.55 | 5342.75 | 5440.55 | 5380.95 | -59.60 | -1.10 | 1611 | 0.87 | 6440 | 2835.05 | 2024-12-13 16:00:00 |
| APL Apollo Tubes Ltd. | 533758 | 1600.05 | 1604.7 | 1575 | 1606.8 | 1592.3 | -14.50 | -0.90 | 17276 | 2.75 | 1806.2 | 942.9 | 2024-12-13 16:00:00 |
| Ashok Leyland Ltd. | 500477 | 232.95 | 232.95 | 225.75 | 229.85 | 232 | 2.15 | 0.94 | 694165 | 16.10 | 264.7 | 133.1 | 2024-12-13 15:53:00 |
| Astral Ltd. | 532830 | 1829 | 1838 | 1790 | 1830.85 | 1838 | 7.15 | 0.39 | 11274 | 2.07 | 2453.95 | 1297.9 | 2024-12-13 16:00:00 |
| AU Small Finance Bank Ltd. | 540611 | 584.05 | 588.1 | 574.6 | 590.55 | 586 | -4.55 | -0.77 | 36188 | 2.12 | 813 | 548.15 | 2024-12-13 16:00:00 |
| Aurobindo Pharma Ltd. | 524804 | 1215.15 | 1216.4 | 1173.25 | 1215.15 | 1207.95 | -7.20 | -0.59 | 34151 | 4.13 | 1592.55 | 397.3 | 2024-12-13 16:00:00 |
| Balkrishna Industries Ltd. | 502355 | 2800.05 | 2862.4 | 2799.7 | 2809.75 | 2861.45 | 51.70 | 1.84 | 1059 | 0.30 | 3377.95 | 1801 | 2024-12-13 15:40:00 |
| Bank Of India | 532149 | 112.95 | 113.55 | 109.55 | 113.05 | 113 | -0.05 | -0.04 | 500128 | 5.65 | 158 | 45.9 | 2024-12-13 16:00:00 |
| Bayer CropScience Ltd. | 506285 | 6217.35 | 6299.7 | 6123.55 | 6254.6 | 6258.4 | 3.80 | 0.06 | 585 | 0.37 | 7189.9 | 3922.45 | 2024-12-13 15:40:00 |
| Bharat Forge Ltd. | 500493 | 1350.35 | 1355 | 1318.85 | 1352.85 | 1346.5 | -6.35 | -0.47 | 20811 | 2.80 | 1826.2 | 677.85 | 2024-12-13 15:51:00 |
| Bharat Heavy Electricals Ltd. | 500103 | 244.8 | 244.8 | 237.4 | 244.5 | 242.6 | -1.90 | -0.78 | 607033 | 14.73 | 335.4 | 51.4 | 2024-12-13 15:56:00 |
| Biocon Ltd. | 532523 | 356.7 | 356.7 | 346.9 | 356.3 | 353 | -3.30 | -0.93 | 59911 | 2.11 | 395.65 | 191.6 | 2024-12-13 16:00:00 |
| Canara Bank | 532483 | 106.6 | 107.35 | 104 | 107.5 | 106.6 | -0.90 | -0.84 | 1460469 | 15.57 | 632.65 | 92.55 | 2024-12-13 16:00:00 |
| Castrol India Ltd. | 500870 | 209 | 213.25 | 205.6 | 209.65 | 210.9 | 1.25 | 0.60 | 228910 | 4.83 | 284.4 | 107.7 | 2024-12-13 15:55:00 |
| CG Power and Industrial Solutions Ltd. | 500093 | 781 | 783.15 | 761.05 | 782.7 | 768.9 | -13.80 | -1.76 | 65716 | 5.05 | 874.5 | 212.3 | 2024-12-13 15:57:00 |
| Clean Science And Technology Ltd. | 543318 | 1410.7 | 1430.35 | 1390.45 | 1410.7 | 1421.05 | 10.35 | 0.73 | 7615 | 1.08 | 1978.9 | 1227.45 | 2024-12-13 16:00:00 |
| Colgate-Palmolive (India) Ltd. | 500830 | 2855.95 | 2891 | 2835.05 | 2843.5 | 2870.7 | 27.20 | 0.96 | 12650 | 3.63 | 3893 | 1434.6 | 2024-12-13 15:54:00 |
| Container Corporation Of India Ltd. | 531344 | 820.15 | 829.2 | 812.6 | 825.25 | 824.2 | -1.05 | -0.13 | 71064 | 5.86 | 1193.95 | 555 | 2024-12-13 16:00:00 |
| Coromandel International Ltd. | 506395 | 1756.2 | 1785.4 | 1741.6 | 1779.2 | 1785.4 | 6.20 | 0.35 | 7484 | 1.34 | 1838 | 838.95 | 2024-12-13 15:40:00 |
| CRISIL Ltd. | 500092 | 5550 | 5899.6 | 5525.6 | 5525.6 | 5824.5 | 298.90 | 5.41 | 8184 | 4.77 | 5899.6 | 2712.05 | 2024-12-13 15:46:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 406.5 | 412 | 402.75 | 405.95 | 411.95 | 6.00 | 1.48 | 24845 | 1.02 | 483.65 | 251.25 | 2024-12-13 16:00:00 |
| Cummins India Ltd. | 500480 | 3609.95 | 3628.15 | 3530.35 | 3607.1 | 3605.45 | -1.65 | -0.05 | 3424 | 1.23 | 4169.5 | 1105.8 | 2024-12-13 15:40:00 |
| Dalmia Bharat Ltd. | 542216 | 1927.7 | 1928.7 | 1850 | 1937.95 | 1921.6 | -16.35 | -0.84 | 9616 | 1.85 | 2428.85 | 1478.05 | 2024-12-13 16:00:00 |
| Deepak Nitrite Ltd. | 506401 | 2652.55 | 2685.55 | 2637 | 2679.2 | 2679.7 | 0.50 | 0.02 | 4340 | 1.16 | 3168.65 | 1731 | 2024-12-13 15:40:00 |
| Delhivery Ltd. | 543529 | 381.95 | 392.5 | 376.9 | 382.2 | 390.5 | 8.30 | 2.17 | 100437 | 3.92 | 621.35 | 291 | 2024-12-13 16:00:00 |
| Emami Ltd. | 531162 | 610 | 610.45 | 587 | 604.65 | 591.55 | -13.10 | -2.17 | 25748 | 1.52 | 859.2 | 340.95 | 2024-12-13 16:00:00 |
| Endurance Technologies Ltd. | 540153 | 2285.3 | 2312.35 | 2262.45 | 2289.65 | 2287.65 | -2.00 | -0.09 | 1783 | 0.41 | 3059.05 | 1171.6 | 2024-12-13 16:00:00 |
| Exide Industries Ltd. | 500086 | 460.95 | 460.95 | 446.35 | 461.1 | 455.35 | -5.75 | -1.25 | 82535 | 3.76 | 620 | 152.55 | 2024-12-13 15:40:00 |
| General Insurance Corporation of India | 540755 | 433 | 433.15 | 418.2 | 430.2 | 428.5 | -1.70 | -0.40 | 48664 | 2.09 | 467 | 116.05 | 2024-12-13 16:00:00 |
| Gillette India Ltd. | 507815 | 9805.05 | 9836.15 | 9551.2 | 9805.05 | 9630 | -175.05 | -1.79 | 2008 | 1.93 | 10652.1 | 4140 | 2024-12-13 15:40:00 |
| Gland Pharma Ltd. | 543245 | 1769.95 | 1769.95 | 1737.65 | 1778.6 | 1749.1 | -29.50 | -1.66 | 10461 | 1.83 | 2606 | 861.5 | 2024-12-13 16:00:00 |
| Glaxosmithkline Pharmaceuticals Ltd. | 500660 | 2310 | 2310 | 2250.85 | 2306.65 | 2262.9 | -43.75 | -1.90 | 3421 | 0.77 | 3087.95 | 1228 | 2024-12-13 15:55:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 1544.45 | 1544.45 | 1447 | 1534.5 | 1515 | -19.50 | -1.27 | 52871 | 8.01 | 1830.05 | 361.7 | 2024-12-13 16:00:00 |
| GMR Airports Ltd. | 532754 | 83.7 | 84.44 | 81.89 | 84.43 | 84 | -0.43 | -0.51 | 160306 | 1.35 | 103.7 | 33.35 | 2024-12-13 16:00:00 |
| Godrej Industries Ltd. | 500164 | 1122.95 | 1122.95 | 1063.1 | 1074.85 | 1068.2 | -6.65 | -0.62 | 2591 | 0.28 | 1313.95 | 395.2 | 2024-12-13 15:40:00 |
| Godrej Properties Ltd. | 533150 | 2862.5 | 2939.8 | 2788.05 | 2882.45 | 2924.5 | 42.05 | 1.46 | 41931 | 12.26 | 3400 | 1005.7 | 2024-12-13 16:00:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 4471.85 | 4471.85 | 4315.25 | 4375.3 | 4340.85 | -34.45 | -0.79 | 6728 | 2.92 | 4875 | 2480 | 2024-12-13 16:00:00 |
| Gujarat Gas Ltd. | 539336 | 508.75 | 509.1 | 498.65 | 508.8 | 507.1 | -1.70 | -0.33 | 11444 | 0.58 | 689.45 | 397.2 | 2024-12-13 16:00:00 |
| Hindustan Petroleum Corporation Ltd. | 500104 | 411.7 | 418 | 409.3 | 412 | 415 | 3.00 | 0.73 | 599946 | 24.90 | 594.7 | 200 | 2024-12-13 15:58:00 |
| Honeywell Automation India Ltd. | 517174 | 41199.95 | 41199.95 | 40464.4 | 40863.8 | 40672.1 | -191.70 | -0.47 | 108 | 0.44 | 59700 | 34383 | 2024-12-13 16:00:00 |
| ICICI Securities Ltd. | 541179 | 874.05 | 885.9 | 863.45 | 879.7 | 883.05 | 3.35 | 0.38 | 10612 | 0.94 | 921.45 | 417 | 2024-12-13 16:00:00 |
| IDBI Bank Ltd. | 500116 | 82.95 | 82.95 | 79.74 | 82.96 | 81.48 | -1.48 | -1.78 | 460858 | 3.76 | 107.98 | 36.6 | 2024-12-13 15:53:00 |
| IDFC First Bank Ltd. | 539437 | 64.54 | 64.55 | 63.1 | 64.34 | 64.24 | -0.10 | -0.16 | 1825072 | 11.72 | 100.74 | 42.8 | 2024-12-13 16:00:00 |
| Indian Bank | 532814 | 571.2 | 580.45 | 558.5 | 578.15 | 573.2 | -4.95 | -0.86 | 55152 | 3.16 | 626.35 | 171.65 | 2024-12-13 16:00:00 |
| Indian Overseas Bank | 532388 | 57.01 | 57.6 | 54.45 | 57.68 | 55.69 | -1.99 | -3.45 | 1204382 | 6.71 | 83.8 | 16.8 | 2024-12-13 16:00:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 839 | 839.35 | 820.9 | 839.85 | 835.15 | -4.70 | -0.56 | 32811 | 2.74 | 1148.3 | 557.15 | 2024-12-13 16:00:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 162.3 | 162.3 | 156.1 | 162.7 | 159.35 | -3.35 | -2.06 | 1537489 | 24.50 | 229.05 | 20.55 | 2024-12-13 16:00:00 |
| Indraprastha Gas Ltd. | 532514 | 386 | 393 | 378.4 | 387.2 | 392.15 | 4.95 | 1.28 | 309065 | 12.12 | 570.6 | 306.5 | 2024-12-13 16:00:00 |
| Ipca Laboratories Ltd. | 524494 | 1554.95 | 1563.3 | 1530.9 | 1559.95 | 1539.35 | -20.60 | -1.32 | 4652 | 0.72 | 1708.7 | 670 | 2024-12-13 16:00:00 |
| Jindal Steel & Power Ltd. | 532286 | 990 | 1000 | 973.85 | 1000.75 | 995.3 | -5.45 | -0.54 | 41375 | 4.12 | 1097.1 | 377.05 | 2024-12-13 16:00:00 |
| JSW Energy Ltd. | 533148 | 679.65 | 683.95 | 664.15 | 685.35 | 678.45 | -6.90 | -1.01 | 126230 | 8.56 | 804.95 | 204.8 | 2024-12-13 16:00:00 |
| JSW Infrastructure Ltd. | 543994 | 318.55 | 335.8 | 317.8 | 319.15 | 322.85 | 3.70 | 1.16 | 151458 | 4.89 | 2024-12-13 16:00:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 666.9 | 690.9 | 666.9 | 671.7 | 682.2 | 10.50 | 1.56 | 53379 | 3.64 | 715.15 | 412.2 | 2024-12-13 16:00:00 |
| Kansai Nerolac Paints Ltd. | 500165 | 261.55 | 263.2 | 259.4 | 262.75 | 262.7 | -0.05 | -0.02 | 29226 | 0.77 | 355 | 247.466666666667 | 2024-12-13 15:55:00 |
| L&T Finance Ltd. | 533519 | 147.45 | 147.45 | 142.3 | 147.55 | 146.7 | -0.85 | -0.58 | 168611 | 2.47 | 194.2 | 71.95 | 2024-12-13 16:00:00 |
| L&T Technology Services Ltd. | 540115 | 5315.7 | 5407.75 | 5282.75 | 5421.8 | 5389.1 | -32.70 | -0.60 | 5903 | 3.18 | 5990 | 3218 | 2024-12-13 16:00:00 |
| Laurus Labs Ltd. | 540222 | 560 | 574.75 | 555.85 | 563.85 | 573.15 | 9.30 | 1.65 | 103101 | 5.91 | 605.5 | 279.65 | 2024-12-13 16:00:00 |
| LIC Housing Finance Ltd. | 500253 | 638.35 | 638.35 | 609.45 | 632 | 624.4 | -7.60 | -1.20 | 39275 | 2.45 | 827 | 315.45 | 2024-12-13 15:48:00 |
| Linde India Ltd. | 523457 | 6705 | 6767.8 | 6616 | 6703.9 | 6767.8 | 63.90 | 0.95 | 1081 | 0.73 | 9909 | 2932.85 | 2024-12-13 16:00:00 |
| Lupin Ltd. | 500257 | 2117.1 | 2117.1 | 2040.25 | 2117.1 | 2075.75 | -41.35 | -1.95 | 8478 | 1.76 | 2312 | 623.2 | 2024-12-13 15:42:00 |
| Macrotech Developers Ltd. | 543287 | 1420 | 1434.25 | 1372.5 | 1435.45 | 1419.6 | -15.85 | -1.10 | 37056 | 5.26 | 1648 | 355.5 | 2024-12-13 16:00:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 279.8 | 280.5 | 270.75 | 279.85 | 274.65 | -5.20 | -1.86 | 80133 | 2.20 | 346.4 | 176.3 | 2024-12-13 16:00:00 |
| Max Financial Services Ltd. | 500271 | 1144.9 | 1144.9 | 1110 | 1126.8 | 1126.8 | 0.00 | 0.00 | 3798 | 0.43 | 1311.2 | 599.3 | 2024-12-13 15:40:00 |
| Max Healthcare Institute Ltd. | 543220 | 1170.55 | 1194.1 | 1161.2 | 1168.1 | 1179.95 | 11.85 | 1.01 | 401668 | 47.39 | 1194.1 | 306 | 2024-12-13 16:00:00 |
| Mphasis Ltd. | 526299 | 3161 | 3212.95 | 3139.75 | 3186.65 | 3203.75 | 17.10 | 0.54 | 3391 | 1.09 | 3239.55 | 1660.65 | 2024-12-13 16:00:00 |
| MRF Ltd. | 500290 | 131900 | 133405 | 130980.45 | 131861.2 | 133313.75 | 1452.55 | 1.10 | 232 | 3.09 | 151283.4 | 78000 | 2024-12-13 15:40:00 |
| Muthoot Finance Ltd. | 533398 | 2126.95 | 2126.95 | 2058 | 2126.95 | 2096.6 | -30.35 | -1.43 | 10849 | 2.27 | 2133.25 | 911.4 | 2024-12-13 16:00:00 |
| NHPC Ltd. | 533098 | 85 | 85.88 | 83.12 | 85.07 | 85.43 | 0.36 | 0.42 | 1362418 | 11.64 | 118.45 | 33.4 | 2024-12-13 16:00:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 778.55 | 802.4 | 764.65 | 777.1 | 772.4 | -4.70 | -0.60 | 44588 | 3.44 | 816.05 | 197.1 | 2024-12-13 16:00:00 |
| NMDC Ltd. | 526371 | 239.95 | 239.95 | 229.3 | 240.7 | 233.7 | -7.00 | -2.91 | 507038 | 11.85 | 286.35 | 93.6 | 2024-12-13 16:00:00 |
| Nuvoco Vistas Corporation Ltd. | 543334 | 362.15 | 369 | 352.6 | 367 | 363 | -4.00 | -1.09 | 23712 | 0.86 | 475 | 292 | 2024-12-13 16:00:00 |
| Oberoi Realty Ltd. | 533273 | 2153.95 | 2153.95 | 2072.9 | 2128.2 | 2114.25 | -13.95 | -0.66 | 9212 | 1.95 | 2190.55 | 790.05 | 2024-12-13 16:00:00 |
| Oil India Ltd. | 533106 | 468.5 | 471.85 | 451.5 | 466.15 | 454.4 | -11.75 | -2.52 | 81481 | 3.70 | 767.3 | 168.3 | 2024-12-13 16:00:00 |
| Oracle Financial Services Software Ltd. | 532466 | 12100.8 | 12305 | 12074.1 | 12100.8 | 12278.9 | 178.10 | 1.47 | 2925 | 3.59 | 12849.35 | 2883.8 | 2024-12-13 16:00:00 |
| Page Industries Ltd. | 532827 | 47550 | 48809.95 | 47323.85 | 47442.2 | 48703.3 | 1261.10 | 2.66 | 1132 | 5.51 | 54262.3 | 33100 | 2024-12-13 16:00:00 |
| Patanjali Foods Ltd. | 500368 | 1809.05 | 1822.8 | 1790 | 1825.3 | 1814.8 | -10.50 | -0.58 | 4822 | 0.88 | 2030 | 851.7 | 2024-12-13 15:47:00 |
| PB Fintech Ltd. | 543390 | 2139.95 | 2147.55 | 2090.8 | 2135.45 | 2091.5 | -43.95 | -2.06 | 16559 | 3.46 | 2208 | 356.2 | 2024-12-13 16:00:00 |
| Persistent Systems Ltd. | 533179 | 6430 | 6489.75 | 6350 | 6435.55 | 6471.3 | 35.75 | 0.56 | 3861 | 2.50 | 8979.85 | 3091.65 | 2024-12-13 16:00:00 |
| Petronet LNG Ltd. | 532522 | 342.95 | 343.75 | 337 | 342.75 | 341.35 | -1.40 | -0.41 | 26843 | 0.92 | 384.9 | 193.4 | 2024-12-13 16:00:00 |
| PI Industries Ltd. | 523642 | 4052.5 | 4082.1 | 3952.55 | 4052.45 | 3997.7 | -54.75 | -1.35 | 13607 | 5.44 | 4801.4 | 2870 | 2024-12-13 16:00:00 |
| Piramal Enterprises Ltd. | 500302 | 1259.65 | 1259.65 | 1221 | 1259.65 | 1251.9 | -7.75 | -0.62 | 12249 | 1.53 | 2084.45 | 630.2 | 2024-12-13 15:56:00 |
| Polycab India Ltd. | 542652 | 7450.05 | 7563.2 | 7405 | 7484.45 | 7524 | 39.55 | 0.53 | 3410 | 2.57 | 7607.15 | 2305 | 2024-12-13 16:00:00 |
| Power Finance Corporation Ltd. | 532810 | 507 | 507.3 | 490.5 | 507.4 | 504.15 | -3.25 | -0.64 | 172492 | 8.70 | 580.35 | 100.85 | 2024-12-13 16:00:00 |
| Procter & Gamble Hygiene and Health Care Ltd. | 500459 | 15798.4 | 15881.2 | 15589.95 | 15798.4 | 15770 | -28.40 | -0.18 | 328 | 0.52 | 18548.6 | 13101.05 | 2024-12-13 15:40:00 |
| Rajesh Exports Ltd. | 531500 | 236.25 | 238.75 | 232.55 | 237.05 | 237.45 | 0.40 | 0.17 | 58151 | 1.38 | 1028.4 | 228.85 | 2024-12-13 16:00:00 |
| REC Ltd. | 532955 | 559.5 | 560.3 | 542.1 | 559.7 | 556.85 | -2.85 | -0.51 | 358629 | 19.97 | 653.9 | 91 | 2024-12-13 16:00:00 |
| Relaxo Footwears Ltd. | 530517 | 649.05 | 650.9 | 640 | 650.35 | 644.05 | -6.30 | -0.97 | 4765 | 0.31 | 1105.25 | 625 | 2024-12-13 16:00:00 |
| Samvardhana Motherson International Ltd. | 517334 | 164 | 164.8 | 160.45 | 164.85 | 164.1 | -0.75 | -0.45 | 615022 | 10.09 | 217 | 61.84 | 2024-12-13 16:00:00 |
| Schaeffler India Ltd. | 505790 | 3649.75 | 3649.75 | 3525 | 3649.75 | 3575.5 | -74.25 | -2.03 | 1943 | 0.69 | 4950 | 2554.75 | 2024-12-13 15:58:00 |
| Shriram Finance Ltd. | 511218 | 3246.95 | 3252.1 | 3117.6 | 3247.1 | 3162.75 | -84.35 | -2.60 | 11354 | 3.59 | 3652.15 | 1147.05 | 2024-12-13 15:52:00 |
| SJVN Ltd. | 533206 | 118 | 118.5 | 115 | 118.45 | 118.1 | -0.35 | -0.30 | 568836 | 6.72 | 170.45 | 27.9 | 2024-12-13 16:00:00 |
| Solar Industries India Ltd. | 532725 | 10690 | 10723.65 | 10343.75 | 10671.45 | 10370 | -301.45 | -2.82 | 4719 | 4.89 | 13300 | 3107.55 | 2024-12-13 16:00:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 634.05 | 640 | 626.1 | 635.1 | 632.7 | -2.40 | -0.38 | 30223 | 1.91 | 767.8 | 397.35 | 2024-12-13 16:00:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 468.95 | 468.95 | 460.4 | 463.05 | 464.75 | 1.70 | 0.37 | 22334 | 1.04 | 780 | 451.1 | 2024-12-13 16:00:00 |
| Steel Authority Of India Ltd. | 500113 | 128.95 | 128.95 | 121.9 | 129.2 | 124.75 | -4.45 | -3.44 | 1461987 | 18.24 | 175.65 | 73.25 | 2024-12-13 15:58:00 |
| Sun TV Network Ltd. | 532733 | 733.95 | 733.95 | 711.75 | 722.25 | 725.75 | 3.50 | 0.48 | 7076 | 0.51 | 921.6 | 394 | 2024-12-13 16:00:00 |
| Supreme Industries Ltd. | 509930 | 4840.65 | 4840.65 | 4746 | 4834.35 | 4803 | -31.35 | -0.65 | 1404 | 0.67 | 6482.4 | 1820 | 2024-12-13 15:48:00 |
| Tata Communications Ltd. | 500483 | 1849.95 | 1849.95 | 1782.75 | 1851.05 | 1839.15 | -11.90 | -0.64 | 11178 | 2.06 | 2175 | 1071 | 2024-12-13 15:40:00 |
| Tata Elxsi Ltd. | 500408 | 7280.05 | 7412 | 7215.2 | 7324.8 | 7360.8 | 36.00 | 0.49 | 17815 | 13.11 | 10760.4 | 5708.1 | 2024-12-13 15:45:00 |
| Tata Technologies Ltd. | 544028 | 942 | 946.7 | 935.1 | 942.25 | 937.8 | -4.45 | -0.47 | 85500 | 8.02 | 2024-12-13 15:59:00 | ||
| The Federal Bank Ltd. | 500469 | 213.5 | 213.5 | 209.75 | 212.65 | 213.35 | 0.70 | 0.33 | 89851 | 1.92 | 216.9 | 105 | 2024-12-13 15:44:00 |
| The Indian Hotels Company Ltd. | 500850 | 832 | 856.95 | 830.5 | 836.6 | 855.85 | 19.25 | 2.30 | 112398 | 9.62 | 856.95 | 263.45 | 2024-12-13 15:46:00 |
| The New India Assurance Company Ltd. | 540769 | 204.15 | 206.35 | 199.5 | 206.15 | 202.25 | -3.90 | -1.89 | 41386 | 0.84 | 324 | 81.6 | 2024-12-13 16:00:00 |
| The Ramco Cements Ltd. | 500260 | 978.3 | 1043 | 978.3 | 997.85 | 1039.3 | 41.45 | 4.15 | 36870 | 3.83 | 1057.85 | 634.65 | 2024-12-13 15:45:00 |
| Torrent Pharmaceuticals Ltd. | 500420 | 3275.05 | 3353.95 | 3275.05 | 3328.25 | 3337.75 | 9.50 | 0.29 | 1905 | 0.64 | 3589.95 | 1446.15 | 2024-12-13 15:40:00 |
| Torrent Power Ltd. | 532779 | 1670.05 | 1689.4 | 1652.05 | 1692 | 1669.35 | -22.65 | -1.34 | 191773 | 32.01 | 2037.35 | 430.9 | 2024-12-13 16:00:00 |
| Trent Ltd. | 500251 | 7009.95 | 7021 | 6868.95 | 7013.2 | 6994.75 | -18.45 | -0.26 | 20327 | 14.22 | 8345.85 | 1155.1 | 2024-12-13 15:57:00 |
| Tube Investments of India Ltd. | 540762 | 3652.45 | 3663.35 | 3567.8 | 3656.65 | 3651.75 | -4.90 | -0.13 | 2270 | 0.83 | 4807.05 | 2035 | 2024-12-13 16:00:00 |
| TVS Motor Company Ltd. | 532343 | 2524.85 | 2530 | 2464.65 | 2524.9 | 2521.3 | -3.60 | -0.14 | 11177 | 2.82 | 2958.15 | 926.35 | 2024-12-13 16:00:00 |
| UCO Bank | 532505 | 48.79 | 48.79 | 45.88 | 48.61 | 47 | -1.61 | -3.31 | 736589 | 3.46 | 70.66 | 11.1 | 2024-12-13 16:00:00 |
| Union Bank Of India | 532477 | 128.2 | 128.8 | 123.8 | 128.95 | 127.2 | -1.75 | -1.36 | 819165 | 10.42 | 172.45 | 38.3 | 2024-12-13 16:00:00 |
| United Breweries Ltd. | 532478 | 1954 | 2003.2 | 1954 | 1970.7 | 1994.05 | 23.35 | 1.18 | 4151 | 0.83 | 2202.9 | 1342.25 | 2024-12-13 16:00:00 |
| UNO Minda Ltd. | 532539 | 1061.05 | 1061.05 | 1035.5 | 1063.5 | 1040.25 | -23.25 | -2.19 | 8810 | 0.92 | 1252.85 | 433 | 2024-12-13 16:00:00 |
| Vedant Fashions Ltd. | 543463 | 1321.05 | 1364.25 | 1316.05 | 1324.75 | 1358 | 33.25 | 2.51 | 2954 | 0.40 | 1511.2 | 886.05 | 2024-12-13 16:00:00 |
| Vodafone Idea Ltd. | 532822 | 7.83 | 8.07 | 7.68 | 7.87 | 7.99 | 0.12 | 1.52 | 58018780 | 46.36 | 19.15 | 5.7 | 2024-12-13 16:00:00 |
| Voltas Ltd. | 500575 | 1785.55 | 1814.8 | 1756.85 | 1788.3 | 1811.8 | 23.50 | 1.31 | 33627 | 6.09 | 1946.2 | 737.6 | 2024-12-13 15:56:00 |
| Whirlpool Of India Ltd. | 500238 | 1902.05 | 1935.9 | 1890.05 | 1944.05 | 1900.2 | -43.85 | -2.26 | 932 | 0.18 | 2450 | 1186.85 | 2024-12-13 15:40:00 |
| Yes Bank Ltd. | 532648 | 21.12 | 21.2 | 20.7 | 21.21 | 21.1 | -0.11 | -0.52 | 12770827 | 26.95 | 32.81 | 14.4 | 2024-12-13 16:00:00 |
| Zee Entertainment Enterprises Ltd. | 505537 | 134.05 | 134.95 | 130.7 | 134.55 | 132.75 | -1.80 | -1.34 | 227749 | 3.02 | 299.5 | 114.4 | 2024-12-13 15:52:00 |