Select Exchange & Index:
NIFTY100
26555.35
updated on: 15-Dec-2025 [16:14]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 26460.20 | Prev. Close | 26565.10 |
|---|---|---|---|
| Day High | 26570.85 | 52 Week High | 26859.50 |
| Day Low | 26415.75 | 52 Week Low | 22177.35 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 5278 | 5285 | 7.00 | 0.13 |
| Adani Energy Solutions Ltd. | 1011.3 | 1016.45 | 5.15 | 0.51 |
| Adani Green Energy Ltd. | 1040.2 | 1047.6 | 7.40 | 0.71 |
| Ambuja Cements Ltd. | 548.15 | 553.45 | 5.30 | 0.97 |
| Asian Paints Ltd. | 2764.8 | 2780.2 | 15.40 | 0.56 |
| Bajaj Holdings & Investment Ltd. | 10900 | 11062 | 162.00 | 1.49 |
| Bajaj Housing Finance Ltd. | 95.63 | 95.79 | 0.16 | 0.17 |
| Bank Of Baroda | 284.45 | 285.1 | 0.65 | 0.23 |
| Bharat Electronics Ltd. | 389.45 | 390.75 | 1.30 | 0.33 |
| Bharat Petroleum Corporation Ltd. | 365.05 | 367 | 1.95 | 0.53 |
| Britannia Industries Ltd. | 5915.5 | 6038 | 122.50 | 2.07 |
| Canara Bank | 146.63 | 148.29 | 1.66 | 1.13 |
| CG Power and Industrial Solutions Ltd. | 665.9 | 670.15 | 4.25 | 0.64 |
| Coal India Ltd. | 383.35 | 384.45 | 1.10 | 0.29 |
| Colgate-Palmolive (India) Ltd. | 2161.3 | 2164.4 | 3.10 | 0.14 |
| Dabur India Ltd. | 495 | 497.2 | 2.20 | 0.44 |
| Dr. Reddy's Laboratories Ltd. | 1279.3 | 1280.6 | 1.30 | 0.10 |
| Eternal Ltd. | 298.05 | 298.45 | 0.40 | 0.13 |
| Godrej Consumer Products Ltd. | 1153.8 | 1166.1 | 12.30 | 1.07 |
| Havells India Ltd. | 1409.6 | 1412.3 | 2.70 | 0.19 |
| HCL Technologies Ltd. | 1673.2 | 1684 | 10.80 | 0.65 |
| Hindustan Aeronautics Ltd. | 4302.5 | 4321.6 | 19.10 | 0.44 |
| Hindustan Unilever Ltd. | 2260.6 | 2293.5 | 32.90 | 1.46 |
| ICICI Lombard General Insurance Company Ltd. | 1937.9 | 1951.8 | 13.90 | 0.72 |
| ICICI Prudential Life Insurance Company Ltd. | 647.55 | 648.5 | 0.95 | 0.15 |
| Indian Oil Corporation Ltd. | 163.67 | 168.55 | 4.88 | 2.98 |
| IndusInd Bank Ltd. | 846.15 | 851.25 | 5.10 | 0.60 |
| Infosys Ltd. | 1598.2 | 1606.8 | 8.60 | 0.54 |
| Interglobe Aviation Ltd. | 4860.5 | 4965.5 | 105.00 | 2.16 |
| ITC Ltd. | 400.1 | 402.3 | 2.20 | 0.55 |
| Jindal Steel Ltd. | 1029.5 | 1034 | 4.50 | 0.44 |
| JSW Energy Ltd. | 482.2 | 486.45 | 4.25 | 0.88 |
| Kotak Mahindra Bank Ltd. | 2176.6 | 2181.3 | 4.70 | 0.22 |
| Larsen & Toubro Ltd. | 4074.1 | 4092.3 | 18.20 | 0.45 |
| Marico Ltd. | 727.05 | 737.65 | 10.60 | 1.46 |
| Max Healthcare Institute Ltd. | 1081.3 | 1085.4 | 4.10 | 0.38 |
| Nestle India Ltd. | 1238.3 | 1243.5 | 5.20 | 0.42 |
| Pidilite Industries Ltd. | 1476.8 | 1479.4 | 2.60 | 0.18 |
| Punjab National Bank | 117.81 | 118.74 | 0.93 | 0.79 |
| SBI Life Insurance Company Ltd. | 2025.9 | 2034.9 | 9.00 | 0.44 |
| Shree Cement Ltd. | 26285 | 26625 | 340.00 | 1.29 |
| Shriram Finance Ltd. | 848 | 855.35 | 7.35 | 0.87 |
| Siemens Energy India Ltd. | 2893.6 | 2945.6 | 52.00 | 1.80 |
| Siemens Ltd. | 3144.6 | 3157.8 | 13.20 | 0.42 |
| State Bank Of India | 963.15 | 967.25 | 4.10 | 0.43 |
| Sun Pharmaceutical Industries Ltd. | 1793.5 | 1797.1 | 3.60 | 0.20 |
| Tata Consultancy Services Ltd. | 3220.5 | 3230.2 | 9.70 | 0.30 |
| Tata Consumer Products Ltd. | 1149.3 | 1157.4 | 8.10 | 0.70 |
| Tata Steel Ltd. | 171.89 | 172.87 | 0.98 | 0.57 |
| Trent Ltd. | 4075.4 | 4109 | 33.60 | 0.82 |
| Ultratech Cement Ltd. | 11723 | 11728 | 5.00 | 0.04 |
| Vedanta Ltd. | 543.6 | 549.4 | 5.80 | 1.07 |
| Wipro Ltd. | 260.6 | 261.74 | 1.14 | 0.44 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2282.4 | 2278.9 | -3.50 | -0.15 |
| Adani Ports and Special Economic Zone Ltd. | 1522.8 | 1512.6 | -10.20 | -0.67 |
| Adani Power Ltd. | 144.49 | 144.38 | -0.11 | -0.08 |
| Adani Total Gas Ltd. | 593.7 | 592.55 | -1.15 | -0.19 |
| Apollo Hospitals Enterprise Ltd. | 7101 | 7086.5 | -14.50 | -0.20 |
| Avenue Supermarts Ltd. | 3843 | 3825.6 | -17.40 | -0.45 |
| Axis Bank Ltd. | 1286.1 | 1284.8 | -1.30 | -0.10 |
| Bajaj Auto Ltd. | 9015 | 8940 | -75.00 | -0.83 |
| Bajaj Finance Ltd. | 1017.3 | 1012.7 | -4.60 | -0.45 |
| Bajaj Finserv Ltd. | 2083.1 | 2070.5 | -12.60 | -0.60 |
| Berger Paints India Ltd. | 541.25 | 540.1 | -1.15 | -0.21 |
| Bharat Heavy Electricals Ltd. | 285.15 | 282.6 | -2.55 | -0.89 |
| Bharti Airtel Ltd. | 2083.4 | 2069.7 | -13.70 | -0.66 |
| Bosch Ltd. | 36715 | 36400 | -315.00 | -0.86 |
| Cholamandalam Investment and Finance Company Ltd. | 1735.6 | 1733.7 | -1.90 | -0.11 |
| Cipla Ltd. | 1517.4 | 1508 | -9.40 | -0.62 |
| Divi's Laboratories Ltd. | 6426.5 | 6347.5 | -79.00 | -1.23 |
| DLF Ltd. | 699.4 | 697.9 | -1.50 | -0.21 |
| Eicher Motors Ltd. | 7229 | 7121.5 | -107.50 | -1.49 |
| GAIL (India) Ltd. | 170.71 | 169.86 | -0.85 | -0.50 |
| Grasim Industries Ltd. | 2836.7 | 2821 | -15.70 | -0.55 |
| HDFC Bank Ltd. | 1001.5 | 996.1 | -5.40 | -0.54 |
| HDFC Life Insurance Company Ltd. | 777.5 | 772.7 | -4.80 | -0.62 |
| Hero MotoCorp Ltd. | 5960 | 5959.5 | -0.50 | -0.01 |
| Hindalco Industries Ltd. | 852.1 | 847.85 | -4.25 | -0.50 |
| Hyundai Motor India Ltd. | 2342.2 | 2297.4 | -44.80 | -1.91 |
| ICICI Bank Ltd. | 1366 | 1365.2 | -0.80 | -0.06 |
| Indian Railway Catering And Tourism Corporation Ltd. | 674.25 | 672.5 | -1.75 | -0.26 |
| Indian Railway Finance Corporation Ltd. | 113.82 | 113.25 | -0.57 | -0.50 |
| Info Edge (India) Ltd. | 1377.7 | 1361.6 | -16.10 | -1.17 |
| JIO Financial Services Ltd. | 300.75 | 299.6 | -1.15 | -0.38 |
| JSW Steel Ltd. | 1125.5 | 1114.8 | -10.70 | -0.95 |
| Life Insurance Corporation of India | 867.6 | 856.9 | -10.70 | -1.23 |
| Lodha Developers Ltd. | 1091.1 | 1091 | -0.10 | -0.01 |
| LTIMindtree Ltd. | 6284.5 | 6269.5 | -15.00 | -0.24 |
| Mahindra & Mahindra Ltd. | 3679.6 | 3608 | -71.60 | -1.95 |
| Maruti Suzuki India Ltd. | 16522 | 16415 | -107.00 | -0.65 |
| NTPC Ltd. | 325.05 | 323.95 | -1.10 | -0.34 |
| Oil & Natural Gas Corporation Ltd. | 238.02 | 235.35 | -2.67 | -1.12 |
| Power Finance Corporation Ltd. | 344.2 | 341.2 | -3.00 | -0.87 |
| Power Grid Corporation Of India Ltd. | 263.6 | 262.2 | -1.40 | -0.53 |
| REC Ltd. | 344.4 | 342.5 | -1.90 | -0.55 |
| Reliance Industries Ltd. | 1556.5 | 1556.2 | -0.30 | -0.02 |
| Samvardhana Motherson International Ltd. | 121.3 | 120.31 | -0.99 | -0.82 |
| SBI Cards And Payment Services Ltd. | 874.6 | 870 | -4.60 | -0.53 |
| SRF Ltd. | 3023.6 | 3001 | -22.60 | -0.75 |
| Tata Motors Passenger Vehicles Ltd. | 347.45 | 347.15 | -0.30 | -0.09 |
| Tata Power Company Ltd. | 381.95 | 381.65 | -0.30 | -0.08 |
| Tech Mahindra Ltd. | 1578.4 | 1575.4 | -3.00 | -0.19 |
| The Indian Hotels Company Ltd. | 735.05 | 731.15 | -3.90 | -0.53 |
| Titan Company Ltd. | 3880.2 | 3866.2 | -14.00 | -0.36 |
| Torrent Pharmaceuticals Ltd. | 3791.5 | 3782.6 | -8.90 | -0.23 |
| TVS Motor Company Ltd. | 3655.2 | 3639.3 | -15.90 | -0.43 |
| United Spirits Ltd. | 1447.1 | 1442.4 | -4.70 | -0.32 |
| Varun Beverages Ltd. | 479.95 | 477.6 | -2.35 | -0.49 |
| Zydus Lifesciences Ltd. | 929.15 | 921.6 | -7.55 | -0.81 |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 5288 | 5298 | 5200.5 | 5278 | 5285 | 7.00 | 0.13 | 191017 | 100.95 | 9149.95 | 2640 | 2025-12-15 15:56:20 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1014.4 | 1020 | 1007.05 | 1011.3 | 1016.45 | 5.15 | 0.51 | 887627 | 90.22 | 4236.75 | 588 | 2025-12-15 15:55:50 |
| Adani Enterprises Ltd. | ADANIENT | 2282.4 | 2300 | 2273 | 2282.4 | 2278.9 | -3.50 | -0.15 | 573027 | 130.59 | 4190 | 1017.45 | 2025-12-15 15:57:52 |
| Adani Green Energy Ltd. | ADANIGREEN | 1044.7 | 1058.7 | 1038.9 | 1040.2 | 1047.6 | 7.40 | 0.71 | 2027683 | 212.42 | 2572 | 439.1 | 2025-12-15 15:59:48 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1522.8 | 1522.8 | 1508.1 | 1522.8 | 1512.6 | -10.20 | -0.67 | 850425 | 128.64 | 1621.4 | 395.1 | 2025-12-15 15:58:55 |
| Adani Power Ltd. | ADANIPOWER | 144.49 | 145.45 | 142.29 | 144.49 | 144.38 | -0.11 | -0.08 | 8949057 | 129.21 | 895.85 | 132.4 | 2025-12-15 15:59:42 |
| Adani Total Gas Ltd. | ATGL | 593.5 | 597.85 | 590.35 | 593.7 | 592.55 | -1.15 | -0.19 | 200024 | 11.85 | 4000 | 522.55 | 2025-12-15 15:59:02 |
| Ambuja Cements Ltd. | AMBUJACEM | 547.75 | 556.3 | 542.95 | 548.15 | 553.45 | 5.30 | 0.97 | 1239318 | 68.59 | 706.95 | 315.3 | 2025-12-15 15:55:02 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7075 | 7098 | 7015.5 | 7101 | 7086.5 | -14.50 | -0.20 | 205982 | 145.97 | 8099.5 | 3987.85 | 2025-12-15 15:51:51 |
| Asian Paints Ltd. | ASIANPAINT | 2773.1 | 2802 | 2758.7 | 2764.8 | 2780.2 | 15.40 | 0.56 | 1029674 | 286.27 | 3582.9 | 2124.75 | 2025-12-15 15:59:40 |
| Avenue Supermarts Ltd. | DMART | 3859.9 | 3859.9 | 3812 | 3843 | 3825.6 | -17.40 | -0.45 | 241968 | 92.57 | 5484.85 | 3292 | 2025-12-15 15:56:45 |
| Axis Bank Ltd. | AXISBANK | 1285 | 1290.4 | 1280 | 1286.1 | 1284.8 | -1.30 | -0.10 | 1634472 | 210.00 | 1339.65 | 707.7 | 2025-12-15 15:58:37 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 9040 | 9042.5 | 8884 | 9015 | 8940 | -75.00 | -0.83 | 507849 | 454.02 | 12774 | 3461.25 | 2025-12-15 15:59:08 |
| Bajaj Finance Ltd. | BAJFINANCE | 1015 | 1016.5 | 1008 | 1017.3 | 1012.7 | -4.60 | -0.45 | 3958977 | 400.93 | 9788 | 849 | 2025-12-15 15:58:31 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2079.9 | 2080.8 | 2061 | 2083.1 | 2070.5 | -12.60 | -0.60 | 483403 | 100.09 | 2195 | 1215 | 2025-12-15 15:58:53 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10905 | 11098 | 10830 | 10900 | 11062 | 162.00 | 1.49 | 52244 | 57.79 | 14763 | 5276.95 | 2025-12-15 15:57:50 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 95.63 | 97.1 | 93.81 | 95.63 | 95.79 | 0.16 | 0.17 | 9224647 | 88.36 | 2025-12-15 15:59:43 | ||
| Bank Of Baroda | BANKBARODA | 283.7 | 286.75 | 282.4 | 284.45 | 285.1 | 0.65 | 0.23 | 6089175 | 173.60 | 303.95 | 117 | 2025-12-15 15:59:32 |
| Berger Paints India Ltd. | BERGEPAINT | 541 | 542.55 | 538 | 541.25 | 540.1 | -1.15 | -0.21 | 101735 | 5.49 | 759 | 437.75 | 2025-12-15 15:49:56 |
| Bharat Electronics Ltd. | BEL | 389.05 | 392.4 | 388 | 389.45 | 390.75 | 1.30 | 0.33 | 9087687 | 355.10 | 436 | 87 | 2025-12-15 15:59:45 |
| Bharat Heavy Electricals Ltd. | BHEL | 285.15 | 286.45 | 281.55 | 285.15 | 282.6 | -2.55 | -0.89 | 4114513 | 116.28 | 335.35 | 51.35 | 2025-12-15 15:58:00 |
| Bharat Petroleum Corporation Ltd. | BPCL | 365.1 | 369.45 | 361.1 | 365.05 | 367 | 1.95 | 0.53 | 6128925 | 224.93 | 687.95 | 234.01 | 2025-12-15 15:59:57 |
| Bharti Airtel Ltd. | BHARTIARTL | 2070.1 | 2078.9 | 2061.5 | 2083.4 | 2069.7 | -13.70 | -0.66 | 3233614 | 669.26 | 2174.5 | 686.2 | 2025-12-15 15:59:19 |
| Bosch Ltd. | BOSCHLTD | 36870 | 36870 | 36340 | 36715 | 36400 | -315.00 | -0.86 | 4956 | 18.04 | 41945 | 15300 | 2025-12-15 15:59:49 |
| Britannia Industries Ltd. | BRITANNIA | 5915.5 | 6055 | 5857 | 5915.5 | 6038 | 122.50 | 2.07 | 244119 | 147.40 | 6469.9 | 3564.1 | 2025-12-15 15:59:34 |
| Canara Bank | CANBK | 146.11 | 148.9 | 146 | 146.63 | 148.29 | 1.66 | 1.13 | 16431186 | 243.66 | 632.9 | 78.6 | 2025-12-15 15:59:37 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 665.9 | 671.8 | 657.5 | 665.9 | 670.15 | 4.25 | 0.64 | 995882 | 66.74 | 874.7 | 212.1 | 2025-12-15 15:59:35 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1734 | 1740.1 | 1710 | 1735.6 | 1733.7 | -1.90 | -0.11 | 1622531 | 281.30 | 1782 | 658 | 2025-12-15 15:51:17 |
| Cipla Ltd. | CIPLA | 1505 | 1515.5 | 1498 | 1517.4 | 1508 | -9.40 | -0.62 | 855508 | 129.01 | 1702.05 | 852 | 2025-12-15 15:49:41 |
| Coal India Ltd. | COALINDIA | 384 | 385 | 380.1 | 383.35 | 384.45 | 1.10 | 0.29 | 1870236 | 71.90 | 543.55 | 207.6 | 2025-12-15 15:59:08 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2161 | 2171.5 | 2146.1 | 2161.3 | 2164.4 | 3.10 | 0.14 | 396185 | 85.75 | 3890 | 1434.6 | 2025-12-15 15:59:35 |
| Dabur India Ltd. | DABUR | 493.5 | 499.9 | 493.1 | 495 | 497.2 | 2.20 | 0.44 | 993514 | 49.40 | 672 | 433.3 | 2025-12-15 15:55:38 |
| Divi's Laboratories Ltd. | DIVISLAB | 6410 | 6416 | 6330.5 | 6426.5 | 6347.5 | -79.00 | -1.23 | 131176 | 83.26 | 7071.5 | 2730 | 2025-12-15 15:56:04 |
| DLF Ltd. | DLF | 695 | 698.8 | 690.3 | 699.4 | 697.9 | -1.50 | -0.21 | 1519781 | 106.07 | 967.6 | 336.5 | 2025-12-15 15:59:50 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1274.9 | 1282.8 | 1264.1 | 1279.3 | 1280.6 | 1.30 | 0.10 | 1078613 | 138.13 | 7107.45 | 1020 | 2025-12-15 15:59:52 |
| Eicher Motors Ltd. | EICHERMOT | 7200 | 7210.5 | 7094.5 | 7229 | 7121.5 | -107.50 | -1.49 | 391821 | 279.04 | 7328.5 | 2836 | 2025-12-15 15:59:18 |
| Eternal Ltd. | ETERNAL | 295 | 299.55 | 295 | 298.05 | 298.45 | 0.40 | 0.13 | 14755897 | 440.39 | 368.45 | 44.35 | 2025-12-15 15:59:37 |
| GAIL (India) Ltd. | GAIL | 170.65 | 170.65 | 168.76 | 170.71 | 169.86 | -0.85 | -0.50 | 6675122 | 113.38 | 246.3 | 83 | 2025-12-15 15:59:55 |
| Godrej Consumer Products Ltd. | GODREJCP | 1153 | 1169.4 | 1144.1 | 1153.8 | 1166.1 | 12.30 | 1.07 | 916589 | 106.88 | 1541.85 | 793.85 | 2025-12-15 15:58:18 |
| Grasim Industries Ltd. | GRASIM | 2836.7 | 2849.9 | 2817 | 2836.7 | 2821 | -15.70 | -0.55 | 736238 | 207.69 | 2977.8 | 1527.05 | 2025-12-15 15:56:24 |
| Havells India Ltd. | HAVELLS | 1410 | 1415.9 | 1398.4 | 1409.6 | 1412.3 | 2.70 | 0.19 | 732814 | 103.50 | 2106 | 1024.5 | 2025-12-15 15:57:01 |
| HCL Technologies Ltd. | HCLTECH | 1673.2 | 1688 | 1660 | 1673.2 | 1684 | 10.80 | 0.65 | 1689723 | 284.55 | 2012.2 | 882 | 2025-12-15 15:59:14 |
| HDFC Bank Ltd. | HDFCBANK | 992 | 1001.8 | 992 | 1001.5 | 996.1 | -5.40 | -0.54 | 9790060 | 975.19 | 2037.7 | 939.1 | 2025-12-15 15:59:36 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 772.5 | 775.5 | 766.5 | 777.5 | 772.7 | -4.80 | -0.62 | 1510988 | 116.75 | 820.75 | 457.8 | 2025-12-15 15:59:44 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5939.5 | 5976.5 | 5876.5 | 5960 | 5959.5 | -0.50 | -0.01 | 652031 | 388.58 | 6388.5 | 2246 | 2025-12-15 15:59:43 |
| Hindalco Industries Ltd. | HINDALCO | 851.95 | 856.25 | 845.3 | 852.1 | 847.85 | -4.25 | -0.50 | 2521938 | 213.82 | 864 | 358.8 | 2025-12-15 15:56:49 |
| Hindustan Aeronautics Ltd. | HAL | 4252 | 4342 | 4252 | 4302.5 | 4321.6 | 19.10 | 0.44 | 827861 | 357.77 | 5674.75 | 1771.25 | 2025-12-15 15:58:55 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2260.6 | 2299 | 2252 | 2260.6 | 2293.5 | 32.90 | 1.46 | 1274115 | 292.22 | 3035 | 2136 | 2025-12-15 15:59:50 |
| Hyundai Motor India Ltd. | HYUNDAI | 2323.4 | 2330.1 | 2280.3 | 2342.2 | 2297.4 | -44.80 | -1.91 | 1038922 | 238.68 | 2025-12-15 15:58:14 | ||
| ICICI Bank Ltd. | ICICIBANK | 1356.1 | 1370 | 1356.1 | 1366 | 1365.2 | -0.80 | -0.06 | 5342530 | 729.36 | 1500 | 796 | 2025-12-15 15:59:39 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1948 | 1956.7 | 1922.7 | 1937.9 | 1951.8 | 13.90 | 0.72 | 290054 | 56.61 | 2301.9 | 1049.05 | 2025-12-15 15:57:37 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 650 | 651.25 | 639.35 | 647.55 | 648.5 | 0.95 | 0.15 | 2602182 | 168.75 | 796.8 | 380.7 | 2025-12-15 15:48:41 |
| Indian Oil Corporation Ltd. | IOC | 165.17 | 169 | 162.45 | 163.67 | 168.55 | 4.88 | 2.98 | 33661881 | 567.37 | 196.8 | 65.2 | 2025-12-15 15:59:54 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 673 | 673.95 | 670.5 | 674.25 | 672.5 | -1.75 | -0.26 | 286537 | 19.27 | 1138.9 | 557.1 | 2025-12-15 15:59:15 |
| Indian Railway Finance Corporation Ltd. | IRFC | 113.05 | 113.61 | 112.5 | 113.82 | 113.25 | -0.57 | -0.50 | 4518917 | 51.18 | 229 | 20.8 | 2025-12-15 15:59:38 |
| IndusInd Bank Ltd. | INDUSINDBK | 845.95 | 853.5 | 835.4 | 846.15 | 851.25 | 5.10 | 0.60 | 2458486 | 209.28 | 1694.5 | 606 | 2025-12-15 15:59:38 |
| Info Edge (India) Ltd. | NAUKRI | 1362.6 | 1371.7 | 1345.3 | 1377.7 | 1361.6 | -16.10 | -1.17 | 932411 | 126.96 | 9128.9 | 1287.1 | 2025-12-15 15:53:32 |
| Infosys Ltd. | INFY | 1585 | 1610.8 | 1585 | 1598.2 | 1606.8 | 8.60 | 0.54 | 4190558 | 673.34 | 2006.45 | 1185.3 | 2025-12-15 15:59:48 |
| Interglobe Aviation Ltd. | INDIGO | 4900 | 5014 | 4864.5 | 4860.5 | 4965.5 | 105.00 | 2.16 | 4014614 | 1993.46 | 6232.5 | 1676 | 2025-12-15 15:59:28 |
| ITC Ltd. | ITC | 400.1 | 403.35 | 399.5 | 400.1 | 402.3 | 2.20 | 0.55 | 7756564 | 312.05 | 528.5 | 304.5 | 2025-12-15 15:59:30 |
| Jindal Steel Ltd. | JINDALSTEL | 1032 | 1036.5 | 1023.2 | 1029.5 | 1034 | 4.50 | 0.44 | 396392 | 40.99 | 1098 | 377 | 2025-12-15 15:54:45 |
| JIO Financial Services Ltd. | JIOFIN | 299 | 300.4 | 297.55 | 300.75 | 299.6 | -1.15 | -0.38 | 4850351 | 145.32 | 2025-12-15 15:59:41 | ||
| JSW Energy Ltd. | JSWENERGY | 484.1 | 487.8 | 478.9 | 482.2 | 486.45 | 4.25 | 0.88 | 3760447 | 182.93 | 804.9 | 204.65 | 2025-12-15 15:59:12 |
| JSW Steel Ltd. | JSWSTEEL | 1120.1 | 1122.6 | 1110 | 1125.5 | 1114.8 | -10.70 | -0.95 | 1017965 | 113.48 | 1223.9 | 614.2 | 2025-12-15 15:59:05 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 2167.1 | 2185.6 | 2156.5 | 2176.6 | 2181.3 | 4.70 | 0.22 | 2755980 | 601.16 | 2301.9 | 1543.85 | 2025-12-15 15:57:42 |
| Larsen & Toubro Ltd. | LT | 4072.8 | 4096 | 4063.8 | 4074.1 | 4092.3 | 18.20 | 0.45 | 1064975 | 435.82 | 4140 | 1797.4 | 2025-12-15 15:59:47 |
| Life Insurance Corporation of India | LICI | 864 | 866.15 | 855.5 | 867.6 | 856.9 | -10.70 | -1.23 | 760013 | 65.13 | 1222 | 530.05 | 2025-12-15 15:59:45 |
| Lodha Developers Ltd. | LODHA | 1092 | 1101.9 | 1075.6 | 1091.1 | 1091 | -0.10 | -0.01 | 2704691 | 295.08 | 1649.95 | 355.5 | 2025-12-15 15:57:54 |
| LTIMindtree Ltd. | LTIM | 6271 | 6303.5 | 6233 | 6284.5 | 6269.5 | -15.00 | -0.24 | 107413 | 67.34 | 6767.95 | 3802 | 2025-12-15 15:51:53 |
| Mahindra & Mahindra Ltd. | M&M | 3632 | 3665.4 | 3603.6 | 3679.6 | 3608 | -71.60 | -1.95 | 1704069 | 614.83 | 3795 | 1123.4 | 2025-12-15 15:58:40 |
| Marico Ltd. | MARICO | 729.6 | 738.75 | 722 | 727.05 | 737.65 | 10.60 | 1.46 | 1525769 | 112.55 | 765.3 | 462.7 | 2025-12-15 15:53:59 |
| Maruti Suzuki India Ltd. | MARUTI | 16500 | 16500 | 16360 | 16522 | 16415 | -107.00 | -0.65 | 225221 | 369.70 | 16660 | 8076.05 | 2025-12-15 15:56:06 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1081.3 | 1090.6 | 1064.5 | 1081.3 | 1085.4 | 4.10 | 0.38 | 1632124 | 177.15 | 1314.3 | 354.1 | 2025-12-15 15:58:15 |
| Nestle India Ltd. | NESTLEIND | 1238 | 1248 | 1225.5 | 1238.3 | 1243.5 | 5.20 | 0.42 | 857798 | 106.67 | 24745 | 1084.7 | 2025-12-15 15:58:39 |
| NTPC Ltd. | NTPC | 323.05 | 325.3 | 321.55 | 325.05 | 323.95 | -1.10 | -0.34 | 10219819 | 331.07 | 448.45 | 152.6 | 2025-12-15 15:59:34 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 238 | 238.79 | 229.94 | 238.02 | 235.35 | -2.67 | -1.12 | 12334408 | 290.29 | 345 | 121.5 | 2025-12-15 15:59:45 |
| Pidilite Industries Ltd. | PIDILITIND | 1480 | 1483.4 | 1468.4 | 1476.8 | 1479.4 | 2.60 | 0.18 | 494291 | 73.13 | 3415 | 1438 | 2025-12-15 15:57:35 |
| Power Finance Corporation Ltd. | PFC | 344 | 344 | 337.7 | 344.2 | 341.2 | -3.00 | -0.87 | 4861434 | 165.87 | 580 | 100.85 | 2025-12-15 15:58:37 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 263.6 | 263.85 | 260.5 | 263.6 | 262.2 | -1.40 | -0.53 | 6400400 | 167.82 | 366.25 | 186.35 | 2025-12-15 15:57:55 |
| Punjab National Bank | PNB | 117.3 | 119.35 | 116.66 | 117.81 | 118.74 | 0.93 | 0.79 | 18895803 | 224.37 | 142.9 | 32.15 | 2025-12-15 15:59:45 |
| REC Ltd. | RECLTD | 341.8 | 343.3 | 336.7 | 344.4 | 342.5 | -1.90 | -0.55 | 6075999 | 208.10 | 654 | 91.05 | 2025-12-15 15:59:44 |
| Reliance Industries Ltd. | RELIANCE | 1551.2 | 1558.6 | 1546.5 | 1556.5 | 1556.2 | -0.30 | -0.02 | 5774543 | 898.63 | 3217.6 | 1114.85 | 2025-12-15 15:59:55 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 121.03 | 121.03 | 119.31 | 121.3 | 120.31 | -0.99 | -0.82 | 8527618 | 102.60 | 216.99 | 61.8 | 2025-12-15 15:59:25 |
| SBI Cards And Payment Services Ltd. | SBICARD | 870.1 | 874.6 | 864.05 | 874.6 | 870 | -4.60 | -0.53 | 526827 | 45.83 | 1028.65 | 647.95 | 2025-12-15 15:56:02 |
| SBI Life Insurance Company Ltd. | SBILIFE | 2030.1 | 2040 | 2008 | 2025.9 | 2034.9 | 9.00 | 0.44 | 565860 | 115.15 | 2086.6 | 1054 | 2025-12-15 15:58:02 |
| Shree Cement Ltd. | SHREECEM | 26285 | 26720 | 26025 | 26285 | 26625 | 340.00 | 1.29 | 66214 | 176.29 | 32490 | 20150 | 2025-12-15 15:46:32 |
| Shriram Finance Ltd. | SHRIRAMFIN | 852 | 870.6 | 845.85 | 848 | 855.35 | 7.35 | 0.87 | 7193809 | 615.32 | 3652.25 | 493.35 | 2025-12-15 15:59:05 |
| Siemens Energy India Ltd. | ENRIN | 2905 | 2999 | 2903.6 | 2893.6 | 2945.6 | 52.00 | 1.80 | 456360 | 134.43 | 2025-12-15 15:59:57 | ||
| Siemens Ltd. | SIEMENS | 3142.1 | 3188.5 | 3100.1 | 3144.6 | 3157.8 | 13.20 | 0.42 | 810524 | 255.95 | 8129.9 | 2450 | 2025-12-15 15:55:12 |
| SRF Ltd. | SRF | 3023.6 | 3023.6 | 2984.9 | 3023.6 | 3001 | -22.60 | -0.75 | 516076 | 154.87 | 3325 | 2040 | 2025-12-15 15:56:47 |
| State Bank Of India | SBIN | 957.25 | 968.85 | 957.25 | 963.15 | 967.25 | 4.10 | 0.43 | 4416952 | 427.23 | 999 | 499.35 | 2025-12-15 15:59:58 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1779 | 1804.6 | 1777.6 | 1793.5 | 1797.1 | 3.60 | 0.20 | 1396948 | 251.05 | 1960.35 | 856.8 | 2025-12-15 15:58:07 |
| Tata Consultancy Services Ltd. | TCS | 3211.1 | 3238.2 | 3197.3 | 3220.5 | 3230.2 | 9.70 | 0.30 | 1562190 | 504.62 | 4592.25 | 2866.6 | 2025-12-15 15:59:31 |
| Tata Consumer Products Ltd. | TATACONSUM | 1143 | 1169.4 | 1140.1 | 1149.3 | 1157.4 | 8.10 | 0.70 | 1037323 | 120.06 | 1262.6 | 686.6 | 2025-12-15 15:56:45 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 347.45 | 348.75 | 343.05 | 347.45 | 347.15 | -0.30 | -0.09 | 8169383 | 283.60 | 1179 | 341.4 | 2025-12-15 15:59:53 |
| Tata Power Company Ltd. | TATAPOWER | 380 | 382.4 | 378 | 381.95 | 381.65 | -0.30 | -0.08 | 3359948 | 128.23 | 494.85 | 182.35 | 2025-12-15 15:59:55 |
| Tata Steel Ltd. | TATASTEEL | 170.95 | 173.17 | 170.5 | 171.89 | 172.87 | 0.98 | 0.57 | 23254201 | 402.00 | 186.94 | 95 | 2025-12-15 15:59:57 |
| Tech Mahindra Ltd. | TECHM | 1571 | 1588.7 | 1567.7 | 1578.4 | 1575.4 | -3.00 | -0.19 | 784781 | 123.63 | 1807.7 | 981.05 | 2025-12-15 15:59:46 |
| The Indian Hotels Company Ltd. | INDHOTEL | 735 | 738.3 | 727.95 | 735.05 | 731.15 | -3.90 | -0.53 | 2997677 | 219.18 | 894.9 | 263.35 | 2025-12-15 15:57:03 |
| Titan Company Ltd. | TITAN | 3861.3 | 3876.4 | 3850 | 3880.2 | 3866.2 | -14.00 | -0.36 | 332337 | 128.49 | 3956 | 2269.6 | 2025-12-15 15:56:25 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3791.8 | 3809.9 | 3752.5 | 3791.5 | 3782.6 | -8.90 | -0.23 | 168589 | 63.77 | 3882.2 | 1445.55 | 2025-12-15 15:52:34 |
| Trent Ltd. | TRENT | 4067 | 4129.2 | 4012.5 | 4075.4 | 4109 | 33.60 | 0.82 | 459769 | 188.92 | 8345 | 1155 | 2025-12-15 15:59:48 |
| TVS Motor Company Ltd. | TVSMOTOR | 3651.9 | 3653.9 | 3591.5 | 3655.2 | 3639.3 | -15.90 | -0.43 | 327503 | 119.19 | 3720 | 925 | 2025-12-15 15:55:46 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11658 | 11804 | 11658 | 11723 | 11728 | 5.00 | 0.04 | 178073 | 208.84 | 13097 | 6005 | 2025-12-15 15:58:17 |
| United Spirits Ltd. | UNITDSPR | 1445 | 1446.9 | 1429.5 | 1447.1 | 1442.4 | -4.70 | -0.32 | 229303 | 33.07 | 1700 | 730.55 | 2025-12-15 15:50:18 |
| Varun Beverages Ltd. | VBL | 481 | 481.3 | 474 | 479.95 | 477.6 | -2.35 | -0.49 | 3177203 | 151.74 | 1702.8 | 419.55 | 2025-12-15 15:59:54 |
| Vedanta Ltd. | VEDL | 540.95 | 551.8 | 539.35 | 543.6 | 549.4 | 5.80 | 1.07 | 13889922 | 763.11 | 551.8 | 208.1 | 2025-12-15 15:59:50 |
| Wipro Ltd. | WIPRO | 259.99 | 262.5 | 258.54 | 260.6 | 261.74 | 1.14 | 0.44 | 4023911 | 105.32 | 596 | 228 | 2025-12-15 15:59:57 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 929 | 929 | 916.1 | 929.15 | 921.6 | -7.55 | -0.81 | 397336 | 36.62 | 1324.3 | 350.25 | 2025-12-15 15:59:28 |