320-x-100_uti_gold.jpg" alt="Advertisement">
Select Exchange & Index:
MIDCAP
46226.50
updated on: 20-Dec-2024 [15:59]
Advances - 14 |
Declines - 114 |
Unchanged - 0
Overview
| Open | 47581.95 | Prev. Close | 46226.50 |
|---|---|---|---|
| Day High | 47582.62 | 52 Week High | 49701.15 |
| Day Low | 46175.62 | 52 Week Low | 35939.27 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Balkrishna Industries Ltd. | 2819.85 | 2825 | 5.15 | 0.18 |
| Bayer CropScience Ltd. | 5808.75 | 5875.15 | 66.40 | 1.14 |
| General Insurance Corporation of India | 442.25 | 502.75 | 60.50 | 13.68 |
| Glenmark Pharmaceuticals Ltd. | 1540 | 1548.25 | 8.25 | 0.54 |
| Gujarat Fluorochemicals Ltd. | 4317.2 | 4325.5 | 8.30 | 0.19 |
| Honeywell Automation India Ltd. | 40793.5 | 41194.85 | 401.35 | 0.98 |
| Ipca Laboratories Ltd. | 1593.45 | 1600 | 6.55 | 0.41 |
| Kansai Nerolac Paints Ltd. | 257.05 | 262.35 | 5.30 | 2.06 |
| Nuvoco Vistas Corporation Ltd. | 355.35 | 356.8 | 1.45 | 0.41 |
| Petronet LNG Ltd. | 335.25 | 336.4 | 1.15 | 0.34 |
| Rajesh Exports Ltd. | 231.65 | 235.1 | 3.45 | 1.49 |
| The New India Assurance Company Ltd. | 205.55 | 214.15 | 8.60 | 4.18 |
| United Breweries Ltd. | 2018.55 | 2033.8 | 15.25 | 0.76 |
| UNO Minda Ltd. | 1047 | 1054 | 7.00 | 0.67 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31063.4 | 30716.15 | -347.25 | -1.12 |
| Aarti Industries Ltd. | 415.65 | 403.9 | -11.75 | -2.83 |
| Abbott India Ltd. | 29052.7 | 28601 | -451.70 | -1.55 |
| ACC Ltd. | 2115.9 | 2061.45 | -54.45 | -2.57 |
| Adani Wilmar Ltd. | 297.05 | 291 | -6.05 | -2.04 |
| Aditya Birla Capital Ltd. | 190.6 | 186.2 | -4.40 | -2.31 |
| Aditya Birla Fashion and Retail Ltd. | 290.25 | 281.5 | -8.75 | -3.01 |
| AIA Engineering Ltd. | 3437.1 | 3350 | -87.10 | -2.53 |
| Ajanta Pharma Ltd. | 2878.6 | 2841 | -37.60 | -1.31 |
| Alkem Laboratories Ltd. | 5497.4 | 5440.2 | -57.20 | -1.04 |
| APL Apollo Tubes Ltd. | 1583.1 | 1562.5 | -20.60 | -1.30 |
| Ashok Leyland Ltd. | 219.2 | 217.25 | -1.95 | -0.89 |
| Astral Ltd. | 1783.8 | 1734.5 | -49.30 | -2.76 |
| AU Small Finance Bank Ltd. | 548.75 | 536.8 | -11.95 | -2.18 |
| Aurobindo Pharma Ltd. | 1255.4 | 1240.7 | -14.70 | -1.17 |
| Bank Of India | 106.55 | 102.95 | -3.60 | -3.38 |
| Bharat Forge Ltd. | 1297.35 | 1279.75 | -17.60 | -1.36 |
| Bharat Heavy Electricals Ltd. | 242.25 | 235.25 | -7.00 | -2.89 |
| Biocon Ltd. | 350.35 | 335.95 | -14.40 | -4.11 |
| Canara Bank | 102.9 | 99.65 | -3.25 | -3.16 |
| Castrol India Ltd. | 203.45 | 200.55 | -2.90 | -1.43 |
| CG Power and Industrial Solutions Ltd. | 764.2 | 728.85 | -35.35 | -4.63 |
| Clean Science And Technology Ltd. | 1482.7 | 1450.05 | -32.65 | -2.20 |
| Colgate-Palmolive (India) Ltd. | 2780.55 | 2750.95 | -29.60 | -1.06 |
| Container Corporation Of India Ltd. | 788.65 | 769.1 | -19.55 | -2.48 |
| Coromandel International Ltd. | 1845.15 | 1837.9 | -7.25 | -0.39 |
| CRISIL Ltd. | 5806.2 | 5763.8 | -42.40 | -0.73 |
| Crompton Greaves Consumer Electricals Ltd. | 395.8 | 389.7 | -6.10 | -1.54 |
| Cummins India Ltd. | 3359.35 | 3310 | -49.35 | -1.47 |
| Dalmia Bharat Ltd. | 1850.35 | 1809.2 | -41.15 | -2.22 |
| Deepak Nitrite Ltd. | 2639.15 | 2612 | -27.15 | -1.03 |
| Delhivery Ltd. | 358.75 | 350 | -8.75 | -2.44 |
| Emami Ltd. | 598.5 | 589.8 | -8.70 | -1.45 |
| Endurance Technologies Ltd. | 2235.15 | 2200 | -35.15 | -1.57 |
| Exide Industries Ltd. | 439.95 | 425.9 | -14.05 | -3.19 |
| Gillette India Ltd. | 9677.8 | 9409 | -268.80 | -2.78 |
| Gland Pharma Ltd. | 1775.8 | 1764.8 | -11.00 | -0.62 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2325.25 | 2272 | -53.25 | -2.29 |
| GMR Airports Ltd. | 80.61 | 78.65 | -1.96 | -2.43 |
| Godrej Industries Ltd. | 1126.35 | 1118.75 | -7.60 | -0.67 |
| Godrej Properties Ltd. | 2982.5 | 2905 | -77.50 | -2.60 |
| Gujarat Gas Ltd. | 506.25 | 502 | -4.25 | -0.84 |
| Hindustan Petroleum Corporation Ltd. | 407.4 | 399.95 | -7.45 | -1.83 |
| ICICI Securities Ltd. | 842.75 | 834.8 | -7.95 | -0.94 |
| IDBI Bank Ltd. | 77.85 | 76.08 | -1.77 | -2.27 |
| IDFC First Bank Ltd. | 65.11 | 61.72 | -3.39 | -5.21 |
| Indian Bank | 555.15 | 540.75 | -14.40 | -2.59 |
| Indian Overseas Bank | 53.22 | 52.44 | -0.78 | -1.47 |
| Indian Railway Catering And Tourism Corporation Ltd. | 805.4 | 784.25 | -21.15 | -2.63 |
| Indian Railway Finance Corporation Ltd. | 152.85 | 148.4 | -4.45 | -2.91 |
| Indraprastha Gas Ltd. | 389.7 | 387.9 | -1.80 | -0.46 |
| Jindal Steel & Power Ltd. | 922 | 908 | -14.00 | -1.52 |
| JSW Energy Ltd. | 685.2 | 670.1 | -15.10 | -2.20 |
| JSW Infrastructure Ltd. | 313.75 | 308.1 | -5.65 | -1.80 |
| Jubilant FoodWorks Ltd. | 679.45 | 672.5 | -6.95 | -1.02 |
| L&T Finance Ltd. | 141.35 | 136.2 | -5.15 | -3.64 |
| L&T Technology Services Ltd. | 5087.1 | 4837.15 | -249.95 | -4.91 |
| Laurus Labs Ltd. | 572.7 | 559.2 | -13.50 | -2.36 |
| LIC Housing Finance Ltd. | 592.05 | 582.45 | -9.60 | -1.62 |
| Linde India Ltd. | 6470 | 6367.3 | -102.70 | -1.59 |
| Lupin Ltd. | 2162.2 | 2137.95 | -24.25 | -1.12 |
| Macrotech Developers Ltd. | 1476.25 | 1400.75 | -75.50 | -5.11 |
| Mahindra & Mahindra Financial Services Ltd. | 272.1 | 266.4 | -5.70 | -2.09 |
| Max Financial Services Ltd. | 1133.65 | 1105.25 | -28.40 | -2.51 |
| Max Healthcare Institute Ltd. | 1181.05 | 1166.6 | -14.45 | -1.22 |
| Mphasis Ltd. | 3117.95 | 2948.55 | -169.40 | -5.43 |
| MRF Ltd. | 129828.95 | 128022.45 | -1806.50 | -1.39 |
| Muthoot Finance Ltd. | 2137.75 | 2073.9 | -63.85 | -2.99 |
| NHPC Ltd. | 84.46 | 81.38 | -3.08 | -3.65 |
| Nippon Life India Asset Management Ltd. | 750.45 | 746.35 | -4.10 | -0.55 |
| NMDC Ltd. | 214.1 | 213.35 | -0.75 | -0.35 |
| Oberoi Realty Ltd. | 2287.85 | 2246.25 | -41.60 | -1.82 |
| Oil India Ltd. | 439.1 | 421.2 | -17.90 | -4.08 |
| Oracle Financial Services Software Ltd. | 12823.75 | 12210 | -613.75 | -4.79 |
| Page Industries Ltd. | 49212.35 | 48701.8 | -510.55 | -1.04 |
| Patanjali Foods Ltd. | 1792.45 | 1755.2 | -37.25 | -2.08 |
| PB Fintech Ltd. | 2149.65 | 2092.4 | -57.25 | -2.66 |
| Persistent Systems Ltd. | 6682.4 | 6366.9 | -315.50 | -4.72 |
| PI Industries Ltd. | 3875.4 | 3815.4 | -60.00 | -1.55 |
| Piramal Enterprises Ltd. | 1121.8 | 1094.7 | -27.10 | -2.42 |
| Polycab India Ltd. | 7487.45 | 7180.7 | -306.75 | -4.10 |
| Power Finance Corporation Ltd. | 479.85 | 453.25 | -26.60 | -5.54 |
| Procter & Gamble Hygiene and Health Care Ltd. | 15365.45 | 15100.05 | -265.40 | -1.73 |
| REC Ltd. | 529.05 | 513.85 | -15.20 | -2.87 |
| Relaxo Footwears Ltd. | 638.35 | 627.5 | -10.85 | -1.70 |
| Samvardhana Motherson International Ltd. | 157.6 | 155.8 | -1.80 | -1.14 |
| Schaeffler India Ltd. | 3342.3 | 3323.5 | -18.80 | -0.56 |
| Shriram Finance Ltd. | 2946.2 | 2871.75 | -74.45 | -2.53 |
| SJVN Ltd. | 114.15 | 111.5 | -2.65 | -2.32 |
| Solar Industries India Ltd. | 10227.35 | 9820.15 | -407.20 | -3.98 |
| Sona BLW Precision Forgings Ltd. | 609.4 | 589.3 | -20.10 | -3.30 |
| Star Health and Allied Insurance Company Ltd. | 493.15 | 485 | -8.15 | -1.65 |
| Steel Authority Of India Ltd. | 119 | 116.15 | -2.85 | -2.39 |
| Sun TV Network Ltd. | 710.55 | 698.8 | -11.75 | -1.65 |
| Supreme Industries Ltd. | 5024.05 | 4841 | -183.05 | -3.64 |
| Tata Communications Ltd. | 1768.2 | 1712.1 | -56.10 | -3.17 |
| Tata Elxsi Ltd. | 7230.15 | 6922.95 | -307.20 | -4.25 |
| Tata Technologies Ltd. | 911.55 | 892.8 | -18.75 | -2.06 |
| The Federal Bank Ltd. | 200.95 | 194.05 | -6.90 | -3.43 |
| The Indian Hotels Company Ltd. | 880.65 | 854 | -26.65 | -3.03 |
| The Ramco Cements Ltd. | 1027.65 | 987.15 | -40.50 | -3.94 |
| Torrent Pharmaceuticals Ltd. | 3467.25 | 3443.45 | -23.80 | -0.69 |
| Torrent Power Ltd. | 1630.85 | 1476.8 | -154.05 | -9.45 |
| Trent Ltd. | 7094.45 | 6829 | -265.45 | -3.74 |
| Tube Investments of India Ltd. | 3791.7 | 3612.8 | -178.90 | -4.72 |
| TVS Motor Company Ltd. | 2458.95 | 2384.6 | -74.35 | -3.02 |
| UCO Bank | 45.23 | 44.36 | -0.87 | -1.92 |
| Union Bank Of India | 121.15 | 116.6 | -4.55 | -3.76 |
| Vedant Fashions Ltd. | 1325 | 1298.9 | -26.10 | -1.97 |
| Vodafone Idea Ltd. | 7.7 | 7.4 | -0.30 | -3.90 |
| Voltas Ltd. | 1739.45 | 1688.65 | -50.80 | -2.92 |
| Whirlpool Of India Ltd. | 1953.35 | 1929.25 | -24.10 | -1.23 |
| Yes Bank Ltd. | 20.37 | 19.84 | -0.53 | -2.60 |
| Zee Entertainment Enterprises Ltd. | 130.45 | 125.05 | -5.40 | -4.14 |
Market Stats
Advances
14
Declines
114
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3M India Ltd. | 523395 | 31684.4 | 31684.4 | 30653.15 | 31063.4 | 30716.15 | -347.25 | -1.12 | 181 | 0.56 | 41000 | 21380.7 | 2024-12-20 16:01:00 |
| Aarti Industries Ltd. | 524208 | 416.4 | 423.4 | 402.25 | 415.65 | 403.9 | -11.75 | -2.83 | 222601 | 8.99 | 924 | 402.25 | 2024-12-20 16:01:00 |
| Abbott India Ltd. | 500488 | 29499.95 | 29499.95 | 28500 | 29052.7 | 28601 | -451.70 | -1.55 | 212 | 0.61 | 30499.9 | 17349.05 | 2024-12-20 16:01:00 |
| ACC Ltd. | 500410 | 2101.55 | 2133.15 | 2055 | 2115.9 | 2061.45 | -54.45 | -2.57 | 12631 | 2.60 | 2843 | 1593.5 | 2024-12-20 16:01:00 |
| Adani Wilmar Ltd. | 543458 | 295.2 | 300.55 | 290 | 297.05 | 291 | -6.05 | -2.04 | 192251 | 5.59 | 841.9 | 279.2 | 2024-12-20 16:01:00 |
| Aditya Birla Capital Ltd. | 540691 | 190.4 | 191.95 | 185.25 | 190.6 | 186.2 | -4.40 | -2.31 | 76606 | 1.43 | 246.95 | 105.3 | 2024-12-20 16:01:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 289.3 | 293.5 | 281.25 | 290.25 | 281.5 | -8.75 | -3.01 | 1337209 | 37.64 | 364.5 | 184.4 | 2024-12-20 16:01:00 |
| AIA Engineering Ltd. | 532683 | 3497.95 | 3497.95 | 3350 | 3437.1 | 3350 | -87.10 | -2.53 | 1683 | 0.56 | 4940 | 2385 | 2024-12-20 16:01:00 |
| Ajanta Pharma Ltd. | 532331 | 2841.05 | 2910 | 2829.95 | 2878.6 | 2841 | -37.60 | -1.31 | 5570 | 1.58 | 3485.75 | 1115.15 | 2024-12-20 16:01:00 |
| Alkem Laboratories Ltd. | 539523 | 5554.95 | 5554.95 | 5404.9 | 5497.4 | 5440.2 | -57.20 | -1.04 | 2010 | 1.09 | 6440 | 2835.05 | 2024-12-20 16:01:00 |
| APL Apollo Tubes Ltd. | 533758 | 1590 | 1596.65 | 1551.8 | 1583.1 | 1562.5 | -20.60 | -1.30 | 5709 | 0.89 | 1806.2 | 942.9 | 2024-12-20 16:01:00 |
| Ashok Leyland Ltd. | 500477 | 220.1 | 220.1 | 216.5 | 219.2 | 217.25 | -1.95 | -0.89 | 185512 | 4.03 | 264.7 | 133.1 | 2024-12-20 16:01:00 |
| Astral Ltd. | 532830 | 1779.95 | 1795.75 | 1729 | 1783.8 | 1734.5 | -49.30 | -2.76 | 13679 | 2.37 | 2453.95 | 1297.9 | 2024-12-20 16:01:00 |
| AU Small Finance Bank Ltd. | 540611 | 557.4 | 557.4 | 534 | 548.75 | 536.8 | -11.95 | -2.18 | 66230 | 3.56 | 813 | 534 | 2024-12-20 16:01:00 |
| Aurobindo Pharma Ltd. | 524804 | 1254 | 1274.7 | 1235.15 | 1255.4 | 1240.7 | -14.70 | -1.17 | 31561 | 3.92 | 1592.55 | 397.3 | 2024-12-20 16:01:00 |
| Balkrishna Industries Ltd. | 502355 | 2846.95 | 2850 | 2777.9 | 2819.85 | 2825 | 5.15 | 0.18 | 7200 | 2.03 | 3377.95 | 1801 | 2024-12-20 16:01:00 |
| Bank Of India | 532149 | 106.55 | 107.2 | 102.5 | 106.55 | 102.95 | -3.60 | -3.38 | 541392 | 5.57 | 158 | 45.9 | 2024-12-20 16:01:00 |
| Bayer CropScience Ltd. | 506285 | 5755.3 | 5891 | 5755.3 | 5808.75 | 5875.15 | 66.40 | 1.14 | 719 | 0.42 | 7189.9 | 3922.45 | 2024-12-20 16:01:00 |
| Bharat Forge Ltd. | 500493 | 1296.85 | 1316.15 | 1274 | 1297.35 | 1279.75 | -17.60 | -1.36 | 14049 | 1.80 | 1826.2 | 677.85 | 2024-12-20 16:01:00 |
| Bharat Heavy Electricals Ltd. | 500103 | 242.4 | 244.9 | 234.55 | 242.25 | 235.25 | -7.00 | -2.89 | 829481 | 19.51 | 335.4 | 51.4 | 2024-12-20 16:01:00 |
| Biocon Ltd. | 532523 | 350 | 350.85 | 335.3 | 350.35 | 335.95 | -14.40 | -4.11 | 72049 | 2.42 | 395.65 | 191.6 | 2024-12-20 16:01:00 |
| Canara Bank | 532483 | 102.4 | 103.2 | 99.4 | 102.9 | 99.65 | -3.25 | -3.16 | 1256091 | 12.52 | 632.65 | 92.55 | 2024-12-20 16:01:00 |
| Castrol India Ltd. | 500870 | 204.6 | 204.9 | 199.2 | 203.45 | 200.55 | -2.90 | -1.43 | 215919 | 4.33 | 284.4 | 107.7 | 2024-12-20 16:01:00 |
| CG Power and Industrial Solutions Ltd. | 500093 | 767.65 | 774.9 | 726 | 764.2 | 728.85 | -35.35 | -4.63 | 69182 | 5.04 | 874.5 | 212.3 | 2024-12-20 16:01:00 |
| Clean Science And Technology Ltd. | 543318 | 1487 | 1502.95 | 1434.7 | 1482.7 | 1450.05 | -32.65 | -2.20 | 38765 | 5.62 | 1978.9 | 1227.45 | 2024-12-20 16:01:00 |
| Colgate-Palmolive (India) Ltd. | 500830 | 2780.5 | 2792.25 | 2741.8 | 2780.55 | 2750.95 | -29.60 | -1.06 | 2783 | 0.77 | 3893 | 1434.6 | 2024-12-20 16:01:00 |
| Container Corporation Of India Ltd. | 531344 | 794.65 | 795 | 765.9 | 788.65 | 769.1 | -19.55 | -2.48 | 18542 | 1.43 | 1193.95 | 555 | 2024-12-20 16:01:00 |
| Coromandel International Ltd. | 506395 | 1883.6 | 1883.6 | 1821.5 | 1845.15 | 1837.9 | -7.25 | -0.39 | 5545 | 1.02 | 1883.6 | 838.95 | 2024-12-20 16:01:00 |
| CRISIL Ltd. | 500092 | 5812.75 | 5908 | 5634 | 5806.2 | 5763.8 | -42.40 | -0.73 | 8854 | 5.10 | 5921.1 | 2712.05 | 2024-12-20 16:01:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 395.45 | 397.2 | 386.65 | 395.8 | 389.7 | -6.10 | -1.54 | 30329 | 1.18 | 483.65 | 251.25 | 2024-12-20 16:01:00 |
| Cummins India Ltd. | 500480 | 3360 | 3408 | 3305 | 3359.35 | 3310 | -49.35 | -1.47 | 13076 | 4.33 | 4169.5 | 1105.8 | 2024-12-20 16:01:00 |
| Dalmia Bharat Ltd. | 542216 | 1897.95 | 1897.95 | 1798.85 | 1850.35 | 1809.2 | -41.15 | -2.22 | 13684 | 2.48 | 2428.85 | 1478.05 | 2024-12-20 16:01:00 |
| Deepak Nitrite Ltd. | 506401 | 2639.45 | 2664.15 | 2586.75 | 2639.15 | 2612 | -27.15 | -1.03 | 12790 | 3.34 | 3168.65 | 1731 | 2024-12-20 16:01:00 |
| Delhivery Ltd. | 543529 | 359.15 | 361.9 | 348.1 | 358.75 | 350 | -8.75 | -2.44 | 102835 | 3.60 | 621.35 | 291 | 2024-12-20 16:01:00 |
| Emami Ltd. | 531162 | 598.9 | 607.15 | 583.5 | 598.5 | 589.8 | -8.70 | -1.45 | 20089 | 1.18 | 859.2 | 340.95 | 2024-12-20 16:01:00 |
| Endurance Technologies Ltd. | 540153 | 2225.15 | 2245 | 2194.2 | 2235.15 | 2200 | -35.15 | -1.57 | 1244 | 0.27 | 3059.05 | 1171.6 | 2024-12-20 16:01:00 |
| Exide Industries Ltd. | 500086 | 454 | 456.8 | 417.15 | 439.95 | 425.9 | -14.05 | -3.19 | 587089 | 25.00 | 620 | 152.55 | 2024-12-20 16:01:00 |
| General Insurance Corporation of India | 540755 | 447.8 | 525 | 438.6 | 442.25 | 502.75 | 60.50 | 13.68 | 1123887 | 56.50 | 525 | 116.05 | 2024-12-20 16:01:00 |
| Gillette India Ltd. | 507815 | 9690.25 | 9709.8 | 9363.65 | 9677.8 | 9409 | -268.80 | -2.78 | 736 | 0.69 | 10652.1 | 4140 | 2024-12-20 16:01:00 |
| Gland Pharma Ltd. | 543245 | 1770.05 | 1794 | 1764.8 | 1775.8 | 1764.8 | -11.00 | -0.62 | 2601 | 0.46 | 2606 | 861.5 | 2024-12-20 16:01:00 |
| Glaxosmithkline Pharmaceuticals Ltd. | 500660 | 2342.85 | 2342.85 | 2266.7 | 2325.25 | 2272 | -53.25 | -2.29 | 2104 | 0.48 | 3087.95 | 1228 | 2024-12-20 16:01:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 1517.25 | 1560 | 1517.25 | 1540 | 1548.25 | 8.25 | 0.54 | 9138 | 1.41 | 1830.05 | 361.7 | 2024-12-20 16:01:00 |
| GMR Airports Ltd. | 532754 | 81.87 | 81.87 | 78 | 80.61 | 78.65 | -1.96 | -2.43 | 279290 | 2.20 | 103.7 | 33.35 | 2024-12-20 16:01:00 |
| Godrej Industries Ltd. | 500164 | 1112.4 | 1142.3 | 1112.4 | 1126.35 | 1118.75 | -7.60 | -0.67 | 12045 | 1.35 | 1313.95 | 395.2 | 2024-12-20 16:01:00 |
| Godrej Properties Ltd. | 533150 | 3000 | 3000.75 | 2839 | 2982.5 | 2905 | -77.50 | -2.60 | 11634 | 3.38 | 3400 | 1005.7 | 2024-12-20 16:01:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 4351 | 4357.95 | 4283.15 | 4317.2 | 4325.5 | 8.30 | 0.19 | 2052 | 0.89 | 4875 | 2480 | 2024-12-20 16:01:00 |
| Gujarat Gas Ltd. | 539336 | 507 | 510.3 | 497.35 | 506.25 | 502 | -4.25 | -0.84 | 17382 | 0.87 | 689.45 | 397.2 | 2024-12-20 16:01:00 |
| Hindustan Petroleum Corporation Ltd. | 500104 | 410.55 | 413.5 | 398 | 407.4 | 399.95 | -7.45 | -1.83 | 379517 | 15.18 | 594.7 | 200 | 2024-12-20 16:01:00 |
| Honeywell Automation India Ltd. | 517174 | 41200 | 41450 | 40901.1 | 40793.5 | 41194.85 | 401.35 | 0.98 | 118 | 0.49 | 59700 | 34383 | 2024-12-20 16:01:00 |
| ICICI Securities Ltd. | 541179 | 854.65 | 854.65 | 824.95 | 842.75 | 834.8 | -7.95 | -0.94 | 4764 | 0.40 | 921.45 | 417 | 2024-12-20 16:01:00 |
| IDBI Bank Ltd. | 500116 | 77.81 | 78.61 | 75.8 | 77.85 | 76.08 | -1.77 | -2.27 | 253457 | 1.93 | 107.98 | 36.6 | 2024-12-20 16:01:00 |
| IDFC First Bank Ltd. | 539437 | 64.96 | 65.2 | 61.48 | 65.11 | 61.72 | -3.39 | -5.21 | 4982028 | 30.75 | 100.74 | 42.8 | 2024-12-20 16:01:00 |
| Indian Bank | 532814 | 563.85 | 563.85 | 535.5 | 555.15 | 540.75 | -14.40 | -2.59 | 72385 | 3.91 | 626.35 | 171.65 | 2024-12-20 16:01:00 |
| Indian Overseas Bank | 532388 | 53.22 | 53.68 | 52.09 | 53.22 | 52.44 | -0.78 | -1.47 | 527057 | 2.76 | 83.8 | 16.8 | 2024-12-20 16:01:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 805 | 813.15 | 781.5 | 805.4 | 784.25 | -21.15 | -2.63 | 68446 | 5.37 | 1148.3 | 557.15 | 2024-12-20 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 152.65 | 154.1 | 148 | 152.85 | 148.4 | -4.45 | -2.91 | 2018503 | 29.95 | 229.05 | 20.55 | 2024-12-20 16:01:00 |
| Indraprastha Gas Ltd. | 532514 | 390.05 | 395.05 | 384 | 389.7 | 387.9 | -1.80 | -0.46 | 70260 | 2.73 | 570.6 | 306.5 | 2024-12-20 16:01:00 |
| Ipca Laboratories Ltd. | 524494 | 1608 | 1616.8 | 1578.6 | 1593.45 | 1600 | 6.55 | 0.41 | 18764 | 3.00 | 1708.7 | 670 | 2024-12-20 16:01:00 |
| Jindal Steel & Power Ltd. | 532286 | 913.4 | 934.8 | 904 | 922 | 908 | -14.00 | -1.52 | 20846 | 1.89 | 1097.1 | 377.05 | 2024-12-20 16:01:00 |
| JSW Energy Ltd. | 533148 | 682.35 | 686.5 | 665 | 685.2 | 670.1 | -15.10 | -2.20 | 81172 | 5.44 | 804.95 | 204.8 | 2024-12-20 16:01:00 |
| JSW Infrastructure Ltd. | 543994 | 315.4 | 318.5 | 305.05 | 313.75 | 308.1 | -5.65 | -1.80 | 116400 | 3.59 | 2024-12-20 16:01:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 680 | 685.85 | 668.85 | 679.45 | 672.5 | -6.95 | -1.02 | 31513 | 2.12 | 715.15 | 412.2 | 2024-12-20 16:01:00 |
| Kansai Nerolac Paints Ltd. | 500165 | 259.6 | 264 | 256.4 | 257.05 | 262.35 | 5.30 | 2.06 | 13597 | 0.36 | 355 | 247.466666666667 | 2024-12-20 16:01:00 |
| L&T Finance Ltd. | 533519 | 141.45 | 141.75 | 135.6 | 141.35 | 136.2 | -5.15 | -3.64 | 351462 | 4.79 | 194.2 | 71.95 | 2024-12-20 16:01:00 |
| L&T Technology Services Ltd. | 540115 | 5239.95 | 5239.95 | 4815.95 | 5087.1 | 4837.15 | -249.95 | -4.91 | 8253 | 3.99 | 5990 | 3218 | 2024-12-20 16:01:00 |
| Laurus Labs Ltd. | 540222 | 571.4 | 574.75 | 556.65 | 572.7 | 559.2 | -13.50 | -2.36 | 59651 | 3.34 | 605.5 | 279.65 | 2024-12-20 16:01:00 |
| LIC Housing Finance Ltd. | 500253 | 598.8 | 601.65 | 578.2 | 592.05 | 582.45 | -9.60 | -1.62 | 59064 | 3.44 | 827 | 315.45 | 2024-12-20 16:01:00 |
| Linde India Ltd. | 523457 | 6475 | 6509.95 | 6320 | 6470 | 6367.3 | -102.70 | -1.59 | 2267 | 1.44 | 9909 | 2932.85 | 2024-12-20 16:01:00 |
| Lupin Ltd. | 500257 | 2160.5 | 2176 | 2137.95 | 2162.2 | 2137.95 | -24.25 | -1.12 | 17426 | 3.73 | 2312 | 623.2 | 2024-12-20 16:01:00 |
| Macrotech Developers Ltd. | 543287 | 1465.3 | 1493 | 1392.05 | 1476.25 | 1400.75 | -75.50 | -5.11 | 42872 | 6.01 | 1648 | 355.5 | 2024-12-20 16:01:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 274.1 | 274.1 | 265.5 | 272.1 | 266.4 | -5.70 | -2.09 | 46565 | 1.24 | 346.4 | 176.3 | 2024-12-20 16:01:00 |
| Max Financial Services Ltd. | 500271 | 1133 | 1142 | 1103.75 | 1133.65 | 1105.25 | -28.40 | -2.51 | 4249 | 0.47 | 1311.2 | 599.3 | 2024-12-20 16:01:00 |
| Max Healthcare Institute Ltd. | 543220 | 1180.75 | 1199.9 | 1160 | 1181.05 | 1166.6 | -14.45 | -1.22 | 64600 | 7.54 | 1215 | 306 | 2024-12-20 16:01:00 |
| Mphasis Ltd. | 526299 | 3170.05 | 3195.65 | 2940 | 3117.95 | 2948.55 | -169.40 | -5.43 | 21291 | 6.28 | 3239.55 | 1660.65 | 2024-12-20 16:01:00 |
| MRF Ltd. | 500290 | 130178.05 | 130500 | 127700 | 129828.95 | 128022.45 | -1806.50 | -1.39 | 65 | 0.83 | 151283.4 | 78000 | 2024-12-20 16:01:00 |
| Muthoot Finance Ltd. | 533398 | 2156.6 | 2156.6 | 2070.05 | 2137.75 | 2073.9 | -63.85 | -2.99 | 10213 | 2.12 | 2156.6 | 911.4 | 2024-12-20 16:01:00 |
| NHPC Ltd. | 533098 | 84.3 | 84.48 | 80.97 | 84.46 | 81.38 | -3.08 | -3.65 | 1242047 | 10.11 | 118.45 | 33.4 | 2024-12-20 16:01:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 764.8 | 771.3 | 744.15 | 750.45 | 746.35 | -4.10 | -0.55 | 49566 | 3.70 | 816.05 | 197.1 | 2024-12-20 16:01:00 |
| NMDC Ltd. | 526371 | 215 | 219.3 | 211.5 | 214.1 | 213.35 | -0.75 | -0.35 | 475885 | 10.15 | 286.35 | 93.6 | 2024-12-20 16:01:00 |
| Nuvoco Vistas Corporation Ltd. | 543334 | 356.15 | 364.1 | 351 | 355.35 | 356.8 | 1.45 | 0.41 | 11024 | 0.39 | 475 | 292 | 2024-12-20 16:01:00 |
| Oberoi Realty Ltd. | 533273 | 2280.4 | 2336.9 | 2240.05 | 2287.85 | 2246.25 | -41.60 | -1.82 | 32263 | 7.25 | 2341 | 790.05 | 2024-12-20 16:01:00 |
| Oil India Ltd. | 533106 | 439.95 | 442.1 | 418.15 | 439.1 | 421.2 | -17.90 | -4.08 | 155838 | 6.56 | 767.3 | 168.3 | 2024-12-20 16:01:00 |
| Oracle Financial Services Software Ltd. | 532466 | 12916.05 | 13045.75 | 12173.15 | 12823.75 | 12210 | -613.75 | -4.79 | 4114 | 5.02 | 13045.75 | 2883.8 | 2024-12-20 16:01:00 |
| Page Industries Ltd. | 532827 | 49213 | 49602 | 48663.35 | 49212.35 | 48701.8 | -510.55 | -1.04 | 350 | 1.70 | 54262.3 | 33100 | 2024-12-20 16:01:00 |
| Patanjali Foods Ltd. | 500368 | 1756.95 | 1830.7 | 1714.9 | 1792.45 | 1755.2 | -37.25 | -2.08 | 11927 | 2.09 | 2030 | 851.7 | 2024-12-20 16:01:00 |
| PB Fintech Ltd. | 543390 | 2157.75 | 2157.75 | 2059.15 | 2149.65 | 2092.4 | -57.25 | -2.66 | 38436 | 8.04 | 2208 | 356.2 | 2024-12-20 16:01:00 |
| Persistent Systems Ltd. | 533179 | 6788.8 | 6788.8 | 6352.15 | 6682.4 | 6366.9 | -315.50 | -4.72 | 22356 | 14.23 | 8979.85 | 3091.65 | 2024-12-20 16:01:00 |
| Petronet LNG Ltd. | 532522 | 335 | 343.65 | 334.75 | 335.25 | 336.4 | 1.15 | 0.34 | 106324 | 3.58 | 384.9 | 193.4 | 2024-12-20 16:01:00 |
| PI Industries Ltd. | 523642 | 3870.4 | 3896.7 | 3803 | 3875.4 | 3815.4 | -60.00 | -1.55 | 7523 | 2.87 | 4801.4 | 2870 | 2024-12-20 16:01:00 |
| Piramal Enterprises Ltd. | 500302 | 1129.6 | 1130 | 1091.5 | 1121.8 | 1094.7 | -27.10 | -2.42 | 10132 | 1.11 | 2084.45 | 630.2 | 2024-12-20 16:01:00 |
| Polycab India Ltd. | 542652 | 7500.05 | 7590.4 | 7151 | 7487.45 | 7180.7 | -306.75 | -4.10 | 5991 | 4.30 | 7607.15 | 2305 | 2024-12-20 16:01:00 |
| Power Finance Corporation Ltd. | 532810 | 481.5 | 482.1 | 451.25 | 479.85 | 453.25 | -26.60 | -5.54 | 611540 | 27.72 | 580.35 | 100.85 | 2024-12-20 16:01:00 |
| Procter & Gamble Hygiene and Health Care Ltd. | 500459 | 15365.45 | 15365.45 | 15100.05 | 15365.45 | 15100.05 | -265.40 | -1.73 | 102 | 0.15 | 18548.6 | 13101.05 | 2024-12-20 16:01:00 |
| Rajesh Exports Ltd. | 531500 | 231.85 | 238 | 226.9 | 231.65 | 235.1 | 3.45 | 1.49 | 88980 | 2.09 | 1028.4 | 226.9 | 2024-12-20 16:01:00 |
| REC Ltd. | 532955 | 529.95 | 533.05 | 511 | 529.05 | 513.85 | -15.20 | -2.87 | 129313 | 6.64 | 653.9 | 91 | 2024-12-20 16:01:00 |
| Relaxo Footwears Ltd. | 530517 | 649.95 | 649.95 | 625.8 | 638.35 | 627.5 | -10.85 | -1.70 | 14910 | 0.94 | 1105.25 | 625 | 2024-12-20 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 158.2 | 159.45 | 155 | 157.6 | 155.8 | -1.80 | -1.14 | 522890 | 8.15 | 217 | 61.84 | 2024-12-20 16:01:00 |
| Schaeffler India Ltd. | 505790 | 3378.65 | 3429 | 3277.6 | 3342.3 | 3323.5 | -18.80 | -0.56 | 6011 | 2.00 | 4950 | 2554.75 | 2024-12-20 16:01:00 |
| Shriram Finance Ltd. | 511218 | 2959.8 | 2962.15 | 2860.45 | 2946.2 | 2871.75 | -74.45 | -2.53 | 25865 | 7.43 | 3652.15 | 1147.05 | 2024-12-20 16:01:00 |
| SJVN Ltd. | 533206 | 114.15 | 115.35 | 111 | 114.15 | 111.5 | -2.65 | -2.32 | 771087 | 8.60 | 170.45 | 27.9 | 2024-12-20 16:01:00 |
| Solar Industries India Ltd. | 532725 | 10399.6 | 10399.6 | 9748.2 | 10227.35 | 9820.15 | -407.20 | -3.98 | 2526 | 2.48 | 13300 | 3107.55 | 2024-12-20 16:01:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 612.65 | 614.15 | 587 | 609.4 | 589.3 | -20.10 | -3.30 | 28242 | 1.66 | 767.8 | 397.35 | 2024-12-20 16:01:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 496.6 | 496.6 | 482.45 | 493.15 | 485 | -8.15 | -1.65 | 57950 | 2.81 | 780 | 451.1 | 2024-12-20 16:01:00 |
| Steel Authority Of India Ltd. | 500113 | 118.35 | 120.85 | 115.3 | 119 | 116.15 | -2.85 | -2.39 | 1071952 | 12.45 | 175.65 | 73.25 | 2024-12-20 16:01:00 |
| Sun TV Network Ltd. | 532733 | 710.75 | 721 | 694.75 | 710.55 | 698.8 | -11.75 | -1.65 | 11865 | 0.83 | 921.6 | 394 | 2024-12-20 16:01:00 |
| Supreme Industries Ltd. | 509930 | 5055 | 5055 | 4825 | 5024.05 | 4841 | -183.05 | -3.64 | 1636 | 0.79 | 6482.4 | 1820 | 2024-12-20 16:01:00 |
| Tata Communications Ltd. | 500483 | 1772.95 | 1786.15 | 1704.65 | 1768.2 | 1712.1 | -56.10 | -3.17 | 8760 | 1.50 | 2175 | 1071 | 2024-12-20 16:01:00 |
| Tata Elxsi Ltd. | 500408 | 7300 | 7322.85 | 6901 | 7230.15 | 6922.95 | -307.20 | -4.25 | 10977 | 7.60 | 10760.4 | 5708.1 | 2024-12-20 16:01:00 |
| Tata Technologies Ltd. | 544028 | 912.8 | 920.35 | 890 | 911.55 | 892.8 | -18.75 | -2.06 | 66027 | 5.89 | 2024-12-20 16:01:00 | ||
| The Federal Bank Ltd. | 500469 | 202.6 | 202.6 | 192.4 | 200.95 | 194.05 | -6.90 | -3.43 | 303022 | 5.88 | 216.9 | 105 | 2024-12-20 16:01:00 |
| The Indian Hotels Company Ltd. | 500850 | 887.6 | 887.6 | 851.75 | 880.65 | 854 | -26.65 | -3.03 | 121734 | 10.40 | 887.6 | 263.45 | 2024-12-20 16:01:00 |
| The New India Assurance Company Ltd. | 540769 | 206 | 221.85 | 206 | 205.55 | 214.15 | 8.60 | 4.18 | 646432 | 13.84 | 324 | 81.6 | 2024-12-20 16:01:00 |
| The Ramco Cements Ltd. | 500260 | 1020.05 | 1030 | 981.65 | 1027.65 | 987.15 | -40.50 | -3.94 | 13410 | 1.32 | 1059.8 | 634.65 | 2024-12-20 16:01:00 |
| Torrent Pharmaceuticals Ltd. | 500420 | 3509.6 | 3515.5 | 3419.25 | 3467.25 | 3443.45 | -23.80 | -0.69 | 3376 | 1.16 | 3589.95 | 1446.15 | 2024-12-20 16:01:00 |
| Torrent Power Ltd. | 532779 | 1627.05 | 1637.85 | 1442.75 | 1630.85 | 1476.8 | -154.05 | -9.45 | 39661 | 5.86 | 2037.35 | 430.9 | 2024-12-20 16:01:00 |
| Trent Ltd. | 500251 | 7147.65 | 7186.8 | 6788.1 | 7094.45 | 6829 | -265.45 | -3.74 | 39462 | 26.95 | 8345.85 | 1155.1 | 2024-12-20 16:01:00 |
| Tube Investments of India Ltd. | 540762 | 3791.7 | 3827.3 | 3593.2 | 3791.7 | 3612.8 | -178.90 | -4.72 | 10803 | 3.90 | 4807.05 | 2035 | 2024-12-20 16:01:00 |
| TVS Motor Company Ltd. | 532343 | 2459.8 | 2464.85 | 2383.05 | 2458.95 | 2384.6 | -74.35 | -3.02 | 35620 | 8.49 | 2958.15 | 926.35 | 2024-12-20 16:01:00 |
| UCO Bank | 532505 | 45 | 45.5 | 44 | 45.23 | 44.36 | -0.87 | -1.92 | 389141 | 1.73 | 70.66 | 11.1 | 2024-12-20 16:01:00 |
| Union Bank Of India | 532477 | 121.15 | 121.4 | 116.15 | 121.15 | 116.6 | -4.55 | -3.76 | 540904 | 6.31 | 172.45 | 38.3 | 2024-12-20 16:01:00 |
| United Breweries Ltd. | 532478 | 2023 | 2050 | 2016.75 | 2018.55 | 2033.8 | 15.25 | 0.76 | 3914 | 0.80 | 2202.9 | 1342.25 | 2024-12-20 16:01:00 |
| UNO Minda Ltd. | 532539 | 1059.15 | 1090 | 1040 | 1047 | 1054 | 7.00 | 0.67 | 49383 | 5.20 | 1252.85 | 433 | 2024-12-20 16:01:00 |
| Vedant Fashions Ltd. | 543463 | 1326.75 | 1340.95 | 1291.55 | 1325 | 1298.9 | -26.10 | -1.97 | 5593 | 0.73 | 1511.2 | 886.05 | 2024-12-20 16:01:00 |
| Vodafone Idea Ltd. | 532822 | 7.69 | 7.76 | 7.35 | 7.7 | 7.4 | -0.30 | -3.90 | 44377900 | 32.84 | 19.15 | 5.7 | 2024-12-20 16:01:00 |
| Voltas Ltd. | 500575 | 1746.4 | 1751.75 | 1679.2 | 1739.45 | 1688.65 | -50.80 | -2.92 | 19851 | 3.35 | 1946.2 | 737.6 | 2024-12-20 16:01:00 |
| Whirlpool Of India Ltd. | 500238 | 1948.15 | 1980 | 1915 | 1953.35 | 1929.25 | -24.10 | -1.23 | 4182 | 0.81 | 2450 | 1186.85 | 2024-12-20 16:01:00 |
| Yes Bank Ltd. | 532648 | 20.37 | 20.5 | 19.76 | 20.37 | 19.84 | -0.53 | -2.60 | 9138970 | 18.13 | 32.81 | 14.4 | 2024-12-20 16:01:00 |
| Zee Entertainment Enterprises Ltd. | 505537 | 130.45 | 132.1 | 124.5 | 130.45 | 125.05 | -5.40 | -4.14 | 919670 | 11.50 | 299.5 | 114.4 | 2024-12-20 16:01:00 |