Select Exchange & Index:
NIFTY100WEIGHT
33412.60
updated on: 16-Dec-2025 [16:14]
Advances - 24 |
Declines - 84 |
Unchanged - 1
Overview
| Open | 33595.10 | Prev. Close | 33631.20 |
|---|---|---|---|
| Day High | 33608.85 | 52 Week High | 34252.10 |
| Day Low | 33354.35 | 52 Week Low | 27699.35 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Asian Paints Ltd. | 2780.2 | 2790.9 | 10.70 | 0.38 |
| Avenue Supermarts Ltd. | 3825.6 | 3856.8 | 31.20 | 0.82 |
| Bajaj Auto Ltd. | 8940 | 9008 | 68.00 | 0.76 |
| Bajaj Holdings & Investment Ltd. | 11062 | 11068 | 6.00 | 0.05 |
| Bharat Petroleum Corporation Ltd. | 367 | 368.15 | 1.15 | 0.31 |
| Bharti Airtel Ltd. | 2069.7 | 2102 | 32.30 | 1.56 |
| Britannia Industries Ltd. | 6038 | 6066 | 28.00 | 0.46 |
| CG Power and Industrial Solutions Ltd. | 670.15 | 673.05 | 2.90 | 0.43 |
| Godrej Consumer Products Ltd. | 1166.1 | 1182.4 | 16.30 | 1.40 |
| ICICI Bank Ltd. | 1365.2 | 1366 | 0.80 | 0.06 |
| Interglobe Aviation Ltd. | 4965.5 | 4974 | 8.50 | 0.17 |
| Kotak Mahindra Bank Ltd. | 2181.3 | 2182.4 | 1.10 | 0.05 |
| Mahindra & Mahindra Ltd. | 3608 | 3621 | 13.00 | 0.36 |
| Marico Ltd. | 737.65 | 738.8 | 1.15 | 0.16 |
| PI Industries Ltd. | 3245.4 | 3259.3 | 13.90 | 0.43 |
| SBI Life Insurance Company Ltd. | 2034.9 | 2036 | 1.10 | 0.05 |
| Siemens Energy India Ltd. | 2945.6 | 2979.8 | 34.20 | 1.16 |
| Siemens Ltd. | 3157.8 | 3161.4 | 3.60 | 0.11 |
| SRF Ltd. | 3001 | 3015.7 | 14.70 | 0.49 |
| Tata Consumer Products Ltd. | 1157.4 | 1169.9 | 12.50 | 1.08 |
| Tech Mahindra Ltd. | 1575.4 | 1578.2 | 2.80 | 0.18 |
| Titan Company Ltd. | 3866.2 | 3929.5 | 63.30 | 1.64 |
| United Spirits Ltd. | 1442.4 | 1451.4 | 9.00 | 0.62 |
| Vedanta Ltd. | 549.4 | 569.5 | 20.10 | 3.66 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 5285 | 5242 | -43.00 | -0.81 |
| Adani Energy Solutions Ltd. | 1016.45 | 994.3 | -22.15 | -2.18 |
| Adani Enterprises Ltd. | 2278.9 | 2247.9 | -31.00 | -1.36 |
| Adani Green Energy Ltd. | 1047.6 | 1028.2 | -19.40 | -1.85 |
| Adani Ports and Special Economic Zone Ltd. | 1512.6 | 1499 | -13.60 | -0.90 |
| Adani Total Gas Ltd. | 592.55 | 586.9 | -5.65 | -0.95 |
| Ambuja Cements Ltd. | 553.45 | 548.7 | -4.75 | -0.86 |
| Apollo Hospitals Enterprise Ltd. | 7086.5 | 7051.5 | -35.00 | -0.49 |
| Axis Bank Ltd. | 1284.8 | 1219.6 | -65.20 | -5.07 |
| Bajaj Finance Ltd. | 1012.7 | 998.4 | -14.30 | -1.41 |
| Bajaj Finserv Ltd. | 2070.5 | 2035.2 | -35.30 | -1.70 |
| Bajaj Housing Finance Ltd. | 95.79 | 95.44 | -0.35 | -0.37 |
| Bank Of Baroda | 285.1 | 282.85 | -2.25 | -0.79 |
| Berger Paints India Ltd. | 540.1 | 540.05 | -0.05 | -0.01 |
| Bharat Electronics Ltd. | 390.75 | 388 | -2.75 | -0.70 |
| Bharat Heavy Electricals Ltd. | 282.6 | 279.35 | -3.25 | -1.15 |
| Bosch Ltd. | 36400 | 36230 | -170.00 | -0.47 |
| Canara Bank | 148.29 | 147.17 | -1.12 | -0.76 |
| Cholamandalam Investment and Finance Company Ltd. | 1733.7 | 1715.4 | -18.30 | -1.06 |
| Cipla Ltd. | 1508 | 1499.6 | -8.40 | -0.56 |
| Coal India Ltd. | 384.45 | 381.6 | -2.85 | -0.74 |
| Divi's Laboratories Ltd. | 6347.5 | 6335.5 | -12.00 | -0.19 |
| DLF Ltd. | 697.9 | 691.95 | -5.95 | -0.85 |
| Dr. Reddy's Laboratories Ltd. | 1280.6 | 1276.9 | -3.70 | -0.29 |
| Eicher Motors Ltd. | 7121.5 | 7061.5 | -60.00 | -0.84 |
| Eternal Ltd. | 298.45 | 284.45 | -14.00 | -4.69 |
| GAIL (India) Ltd. | 169.86 | 168.32 | -1.54 | -0.91 |
| Grasim Industries Ltd. | 2821 | 2799.1 | -21.90 | -0.78 |
| Havells India Ltd. | 1412.3 | 1412 | -0.30 | -0.02 |
| HCL Technologies Ltd. | 1684 | 1651.7 | -32.30 | -1.92 |
| HDFC Bank Ltd. | 996.1 | 994.3 | -1.80 | -0.18 |
| HDFC Life Insurance Company Ltd. | 772.7 | 764.35 | -8.35 | -1.08 |
| Hero MotoCorp Ltd. | 5959.5 | 5946.5 | -13.00 | -0.22 |
| Hindalco Industries Ltd. | 847.85 | 837.15 | -10.70 | -1.26 |
| Hindustan Aeronautics Ltd. | 4321.6 | 4261.4 | -60.20 | -1.39 |
| Hindustan Unilever Ltd. | 2293.5 | 2281.1 | -12.40 | -0.54 |
| Hyundai Motor India Ltd. | 2297.4 | 2268.7 | -28.70 | -1.25 |
| ICICI Lombard General Insurance Company Ltd. | 1951.8 | 1951.2 | -0.60 | -0.03 |
| ICICI Prudential Life Insurance Company Ltd. | 648.5 | 637.95 | -10.55 | -1.63 |
| Indian Oil Corporation Ltd. | 168.55 | 167.74 | -0.81 | -0.48 |
| Indian Railway Catering And Tourism Corporation Ltd. | 672.5 | 671.05 | -1.45 | -0.22 |
| Indian Railway Finance Corporation Ltd. | 113.25 | 112.01 | -1.24 | -1.09 |
| IndusInd Bank Ltd. | 851.25 | 845.05 | -6.20 | -0.73 |
| Info Edge (India) Ltd. | 1361.6 | 1346.9 | -14.70 | -1.08 |
| Infosys Ltd. | 1606.8 | 1592.9 | -13.90 | -0.87 |
| ITC Ltd. | 402.3 | 401.7 | -0.60 | -0.15 |
| Jindal Steel Ltd. | 1034 | 1011.2 | -22.80 | -2.21 |
| JSW Energy Ltd. | 486.45 | 478.5 | -7.95 | -1.63 |
| JSW Steel Ltd. | 1114.8 | 1082.6 | -32.20 | -2.89 |
| Larsen & Toubro Ltd. | 4092.3 | 4063.8 | -28.50 | -0.70 |
| Life Insurance Corporation of India | 856.9 | 854.5 | -2.40 | -0.28 |
| Lodha Developers Ltd. | 1091 | 1075.4 | -15.60 | -1.43 |
| LTIMindtree Ltd. | 6269.5 | 6216 | -53.50 | -0.85 |
| Maruti Suzuki India Ltd. | 16415 | 16354 | -61.00 | -0.37 |
| Max Healthcare Institute Ltd. | 1085.4 | 1073 | -12.40 | -1.14 |
| Muthoot Finance Ltd. | 3856.4 | 3847 | -9.40 | -0.24 |
| Nestle India Ltd. | 1243.5 | 1240.6 | -2.90 | -0.23 |
| NHPC Ltd. | 77.21 | 76.01 | -1.20 | -1.55 |
| NTPC Ltd. | 323.95 | 321 | -2.95 | -0.91 |
| Oil & Natural Gas Corporation Ltd. | 235.35 | 232.21 | -3.14 | -1.33 |
| Pidilite Industries Ltd. | 1479.4 | 1473.1 | -6.30 | -0.43 |
| Power Grid Corporation Of India Ltd. | 262.2 | 260.35 | -1.85 | -0.71 |
| Punjab National Bank | 118.74 | 117.03 | -1.71 | -1.44 |
| REC Ltd. | 342.5 | 335.4 | -7.10 | -2.07 |
| Reliance Industries Ltd. | 1556.2 | 1542.3 | -13.90 | -0.89 |
| Samvardhana Motherson International Ltd. | 120.31 | 119.57 | -0.74 | -0.62 |
| SBI Cards And Payment Services Ltd. | 870 | 847.7 | -22.30 | -2.56 |
| Shree Cement Ltd. | 26625 | 25990 | -635.00 | -2.38 |
| Shriram Finance Ltd. | 855.35 | 848.4 | -6.95 | -0.81 |
| State Bank Of India | 967.25 | 961.15 | -6.10 | -0.63 |
| Sun Pharmaceutical Industries Ltd. | 1797.1 | 1781.3 | -15.80 | -0.88 |
| Tata Consultancy Services Ltd. | 3230.2 | 3205.1 | -25.10 | -0.78 |
| Tata Motors Passenger Vehicles Ltd. | 347.15 | 345.45 | -1.70 | -0.49 |
| Tata Power Company Ltd. | 381.65 | 379.85 | -1.80 | -0.47 |
| Tata Steel Ltd. | 172.87 | 169.83 | -3.04 | -1.76 |
| The Indian Hotels Company Ltd. | 731.15 | 725.25 | -5.90 | -0.81 |
| Torrent Pharmaceuticals Ltd. | 3782.6 | 3765.1 | -17.50 | -0.46 |
| Trent Ltd. | 4109 | 4108.7 | -0.30 | -0.01 |
| TVS Motor Company Ltd. | 3639.3 | 3619.6 | -19.70 | -0.54 |
| Ultratech Cement Ltd. | 11728 | 11528 | -200.00 | -1.71 |
| UPL Ltd. | 765.65 | 749.9 | -15.75 | -2.06 |
| Varun Beverages Ltd. | 477.6 | 477.15 | -0.45 | -0.09 |
| Wipro Ltd. | 261.74 | 259.22 | -2.52 | -0.96 |
| Zydus Lifesciences Ltd. | 921.6 | 914.35 | -7.25 | -0.79 |
Market Stats
Advances
24
Declines
84
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 5280 | 5280 | 5227 | 5285 | 5242 | -43.00 | -0.81 | 71299 | 37.37 | 9149.95 | 2640 | 2025-12-16 15:57:47 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1009.65 | 1014.7 | 988.2 | 1016.45 | 994.3 | -22.15 | -2.18 | 742084 | 73.79 | 4236.75 | 588 | 2025-12-16 15:56:18 |
| Adani Enterprises Ltd. | ADANIENT | 2270 | 2276.8 | 2232.1 | 2278.9 | 2247.9 | -31.00 | -1.36 | 654714 | 147.17 | 4190 | 1017.45 | 2025-12-16 15:59:20 |
| Adani Green Energy Ltd. | ADANIGREEN | 1044 | 1044 | 1022.2 | 1047.6 | 1028.2 | -19.40 | -1.85 | 1086779 | 111.74 | 2572 | 439.1 | 2025-12-16 15:58:35 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1512.6 | 1512.6 | 1494.2 | 1512.6 | 1499 | -13.60 | -0.90 | 1122212 | 168.22 | 1621.4 | 395.1 | 2025-12-16 15:57:40 |
| Adani Total Gas Ltd. | ATGL | 592 | 592.5 | 585.1 | 592.55 | 586.9 | -5.65 | -0.95 | 189273 | 11.11 | 4000 | 522.55 | 2025-12-16 16:05:56 |
| Ambuja Cements Ltd. | AMBUJACEM | 553 | 554.8 | 544.2 | 553.45 | 548.7 | -4.75 | -0.86 | 1901877 | 104.36 | 706.95 | 315.3 | 2025-12-16 15:58:34 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7110 | 7148 | 7025 | 7086.5 | 7051.5 | -35.00 | -0.49 | 385236 | 271.65 | 8099.5 | 3987.85 | 2025-12-16 15:56:54 |
| Asian Paints Ltd. | ASIANPAINT | 2793 | 2808 | 2776.1 | 2780.2 | 2790.9 | 10.70 | 0.38 | 916244 | 255.71 | 3582.9 | 2124.75 | 2025-12-16 15:57:10 |
| Avenue Supermarts Ltd. | DMART | 3878.9 | 3914.8 | 3825.9 | 3825.6 | 3856.8 | 31.20 | 0.82 | 667837 | 257.57 | 5484.85 | 3292 | 2025-12-16 16:05:56 |
| Axis Bank Ltd. | AXISBANK | 1277.1 | 1277.6 | 1216.9 | 1284.8 | 1219.6 | -65.20 | -5.07 | 11542048 | 1407.67 | 1339.65 | 707.7 | 2025-12-16 15:59:55 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 8940 | 9028 | 8891 | 8940 | 9008 | 68.00 | 0.76 | 278902 | 251.23 | 12774 | 3461.25 | 2025-12-16 15:57:48 |
| Bajaj Finance Ltd. | BAJFINANCE | 1007.5 | 1010.6 | 996.5 | 1012.7 | 998.4 | -14.30 | -1.41 | 3861617 | 385.54 | 9788 | 849 | 2025-12-16 15:59:44 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2066.1 | 2067.8 | 2029 | 2070.5 | 2035.2 | -35.30 | -1.70 | 506106 | 103.00 | 2195 | 1215 | 2025-12-16 15:59:20 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11032 | 11152 | 10945 | 11062 | 11068 | 6.00 | 0.05 | 65436 | 72.42 | 14763 | 5276.95 | 2025-12-16 15:59:13 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 96.3 | 96.4 | 95.21 | 95.79 | 95.44 | -0.35 | -0.37 | 4340073 | 41.42 | 2025-12-16 15:59:30 | ||
| Bank Of Baroda | BANKBARODA | 284.8 | 284.85 | 280.5 | 285.1 | 282.85 | -2.25 | -0.79 | 5839387 | 165.17 | 303.95 | 117 | 2025-12-16 16:05:56 |
| Berger Paints India Ltd. | BERGEPAINT | 540 | 543.5 | 536.4 | 540.1 | 540.05 | -0.05 | -0.01 | 122982 | 6.64 | 759 | 437.75 | 2025-12-16 15:41:52 |
| Bharat Electronics Ltd. | BEL | 390.75 | 391.2 | 384.75 | 390.75 | 388 | -2.75 | -0.70 | 8700626 | 337.58 | 436 | 87 | 2025-12-16 16:05:56 |
| Bharat Heavy Electricals Ltd. | BHEL | 281.5 | 281.8 | 275.8 | 282.6 | 279.35 | -3.25 | -1.15 | 5220449 | 145.83 | 335.35 | 51.35 | 2025-12-16 16:05:56 |
| Bharat Petroleum Corporation Ltd. | BPCL | 366.75 | 369.05 | 361.7 | 367 | 368.15 | 1.15 | 0.31 | 4332510 | 159.50 | 687.95 | 234.01 | 2025-12-16 15:58:09 |
| Bharti Airtel Ltd. | BHARTIARTL | 2070.1 | 2106.6 | 2070.1 | 2069.7 | 2102 | 32.30 | 1.56 | 5756692 | 1210.06 | 2174.5 | 686.2 | 2025-12-16 15:59:20 |
| Bosch Ltd. | BOSCHLTD | 36400 | 36410 | 35950 | 36400 | 36230 | -170.00 | -0.47 | 11179 | 40.50 | 41945 | 15300 | 2025-12-16 15:40:26 |
| Britannia Industries Ltd. | BRITANNIA | 6059.5 | 6145 | 6032 | 6038 | 6066 | 28.00 | 0.46 | 284337 | 172.48 | 6469.9 | 3564.1 | 2025-12-16 15:56:47 |
| Canara Bank | CANBK | 148.3 | 148.9 | 146.49 | 148.29 | 147.17 | -1.12 | -0.76 | 14586929 | 214.68 | 632.9 | 78.6 | 2025-12-16 16:05:56 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 668 | 676.3 | 662.7 | 670.15 | 673.05 | 2.90 | 0.43 | 1137760 | 76.58 | 874.7 | 212.1 | 2025-12-16 15:58:20 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1739 | 1739.4 | 1703 | 1733.7 | 1715.4 | -18.30 | -1.06 | 504325 | 86.51 | 1782 | 658 | 2025-12-16 15:57:34 |
| Cipla Ltd. | CIPLA | 1500 | 1508.9 | 1496.1 | 1508 | 1499.6 | -8.40 | -0.56 | 789492 | 118.39 | 1702.05 | 852 | 2025-12-16 15:59:16 |
| Coal India Ltd. | COALINDIA | 384 | 384.2 | 378.35 | 384.45 | 381.6 | -2.85 | -0.74 | 5109787 | 194.99 | 543.55 | 207.6 | 2025-12-16 15:59:30 |
| Dabur India Ltd. | DABUR | 497 | 504.5 | 494.6 | 497.2 | 497.2 | 0.00 | 0.00 | 1484940 | 73.83 | 672 | 433.3 | 2025-12-16 15:59:16 |
| Divi's Laboratories Ltd. | DIVISLAB | 6348 | 6375 | 6283 | 6347.5 | 6335.5 | -12.00 | -0.19 | 169831 | 107.60 | 7071.5 | 2730 | 2025-12-16 15:55:28 |
| DLF Ltd. | DLF | 697 | 697 | 689 | 697.9 | 691.95 | -5.95 | -0.85 | 1299419 | 89.91 | 967.6 | 336.5 | 2025-12-16 15:56:04 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1285.9 | 1285.9 | 1272 | 1280.6 | 1276.9 | -3.70 | -0.29 | 928506 | 118.56 | 7107.45 | 1020 | 2025-12-16 16:05:56 |
| Eicher Motors Ltd. | EICHERMOT | 7120 | 7121.5 | 7035.5 | 7121.5 | 7061.5 | -60.00 | -0.84 | 505906 | 357.25 | 7328.5 | 2836 | 2025-12-16 15:55:27 |
| Eternal Ltd. | ETERNAL | 298.2 | 298.2 | 282.65 | 298.45 | 284.45 | -14.00 | -4.69 | 58633745 | 1667.84 | 368.45 | 44.35 | 2025-12-16 15:59:53 |
| GAIL (India) Ltd. | GAIL | 169.78 | 169.78 | 167.43 | 169.86 | 168.32 | -1.54 | -0.91 | 7581502 | 127.61 | 246.3 | 83 | 2025-12-16 15:58:13 |
| Godrej Consumer Products Ltd. | GODREJCP | 1166.2 | 1198.5 | 1163.9 | 1166.1 | 1182.4 | 16.30 | 1.40 | 2230112 | 263.69 | 1541.85 | 793.85 | 2025-12-16 15:59:44 |
| Grasim Industries Ltd. | GRASIM | 2822 | 2832.7 | 2786.2 | 2821 | 2799.1 | -21.90 | -0.78 | 545921 | 152.81 | 2977.8 | 1527.05 | 2025-12-16 15:47:26 |
| Havells India Ltd. | HAVELLS | 1410 | 1425 | 1405.8 | 1412.3 | 1412 | -0.30 | -0.02 | 298684 | 42.17 | 2106 | 1024.5 | 2025-12-16 15:57:19 |
| HCL Technologies Ltd. | HCLTECH | 1681 | 1682 | 1645.4 | 1684 | 1651.7 | -32.30 | -1.92 | 1929309 | 318.66 | 2012.2 | 882 | 2025-12-16 15:59:00 |
| HDFC Bank Ltd. | HDFCBANK | 990.1 | 998.7 | 990.1 | 996.1 | 994.3 | -1.80 | -0.18 | 20049088 | 1993.48 | 2037.7 | 939.1 | 2025-12-16 15:59:58 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 772.9 | 782.2 | 762.15 | 772.7 | 764.35 | -8.35 | -1.08 | 2125078 | 162.43 | 820.75 | 457.8 | 2025-12-16 15:59:31 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5960.5 | 5986 | 5932.5 | 5959.5 | 5946.5 | -13.00 | -0.22 | 388048 | 230.75 | 6388.5 | 2246 | 2025-12-16 15:55:27 |
| Hindalco Industries Ltd. | HINDALCO | 845 | 845 | 831.15 | 847.85 | 837.15 | -10.70 | -1.26 | 2713249 | 227.14 | 864 | 358.8 | 2025-12-16 15:59:57 |
| Hindustan Aeronautics Ltd. | HAL | 4324 | 4329.4 | 4242.9 | 4321.6 | 4261.4 | -60.20 | -1.39 | 1006671 | 428.98 | 5674.75 | 1771.25 | 2025-12-16 16:05:56 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2293.4 | 2302.7 | 2276 | 2293.5 | 2281.1 | -12.40 | -0.54 | 1256042 | 286.52 | 3035 | 2136 | 2025-12-16 15:59:50 |
| Hyundai Motor India Ltd. | HYUNDAI | 2299.9 | 2311 | 2260 | 2297.4 | 2268.7 | -28.70 | -1.25 | 580654 | 131.73 | 2025-12-16 15:59:58 | ||
| ICICI Bank Ltd. | ICICIBANK | 1364 | 1368.7 | 1355.5 | 1365.2 | 1366 | 0.80 | 0.06 | 12359741 | 1688.34 | 1500 | 796 | 2025-12-16 15:59:20 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1959.1 | 1965.1 | 1940.1 | 1951.8 | 1951.2 | -0.60 | -0.03 | 454411 | 88.66 | 2301.9 | 1049.05 | 2025-12-16 15:56:27 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 651.35 | 652.8 | 634.25 | 648.5 | 637.95 | -10.55 | -1.63 | 2339227 | 149.23 | 796.8 | 380.7 | 2025-12-16 15:59:20 |
| Indian Oil Corporation Ltd. | IOC | 169.51 | 169.71 | 166.01 | 168.55 | 167.74 | -0.81 | -0.48 | 26675256 | 447.45 | 196.8 | 65.2 | 2025-12-16 15:59:54 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 672.5 | 672.95 | 668.5 | 672.5 | 671.05 | -1.45 | -0.22 | 255392 | 17.14 | 1138.9 | 557.1 | 2025-12-16 15:57:15 |
| Indian Railway Finance Corporation Ltd. | IRFC | 113 | 113.27 | 111.5 | 113.25 | 112.01 | -1.24 | -1.09 | 4101452 | 45.94 | 229 | 20.8 | 2025-12-16 15:59:33 |
| IndusInd Bank Ltd. | INDUSINDBK | 854 | 856.8 | 841.85 | 851.25 | 845.05 | -6.20 | -0.73 | 2811166 | 237.56 | 1694.5 | 606 | 2025-12-16 15:58:26 |
| Info Edge (India) Ltd. | NAUKRI | 1352.5 | 1365.2 | 1342 | 1361.6 | 1346.9 | -14.70 | -1.08 | 673471 | 90.71 | 9128.9 | 1287.1 | 2025-12-16 15:53:25 |
| Infosys Ltd. | INFY | 1600 | 1603 | 1585.6 | 1606.8 | 1592.9 | -13.90 | -0.87 | 5499258 | 875.98 | 2006.45 | 1185.3 | 2025-12-16 15:58:59 |
| Interglobe Aviation Ltd. | INDIGO | 4990 | 5002 | 4951.5 | 4965.5 | 4974 | 8.50 | 0.17 | 2389083 | 1188.33 | 6232.5 | 1676 | 2025-12-16 15:58:58 |
| ITC Ltd. | ITC | 401.4 | 405.75 | 401.05 | 402.3 | 401.7 | -0.60 | -0.15 | 12347384 | 495.99 | 528.5 | 304.5 | 2025-12-16 15:59:29 |
| Jindal Steel Ltd. | JINDALSTEL | 1032 | 1032 | 1005.1 | 1034 | 1011.2 | -22.80 | -2.21 | 1561272 | 157.88 | 1098 | 377 | 2025-12-16 15:59:22 |
| JSW Energy Ltd. | JSWENERGY | 484 | 484.95 | 472.15 | 486.45 | 478.5 | -7.95 | -1.63 | 1861838 | 89.09 | 804.9 | 204.65 | 2025-12-16 15:59:49 |
| JSW Steel Ltd. | JSWSTEEL | 1114 | 1114 | 1080.5 | 1114.8 | 1082.6 | -32.20 | -2.89 | 2000325 | 216.56 | 1223.9 | 614.2 | 2025-12-16 15:59:45 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 2178 | 2194 | 2171.5 | 2181.3 | 2182.4 | 1.10 | 0.05 | 1708919 | 372.95 | 2301.9 | 1543.85 | 2025-12-16 15:59:20 |
| Larsen & Toubro Ltd. | LT | 4083.7 | 4103.8 | 4051.2 | 4092.3 | 4063.8 | -28.50 | -0.70 | 2199214 | 893.72 | 4140 | 1797.4 | 2025-12-16 15:59:21 |
| Life Insurance Corporation of India | LICI | 860 | 860 | 850.3 | 856.9 | 854.5 | -2.40 | -0.28 | 1264487 | 108.05 | 1222 | 530.05 | 2025-12-16 15:57:20 |
| Lodha Developers Ltd. | LODHA | 1092 | 1099.5 | 1071 | 1091 | 1075.4 | -15.60 | -1.43 | 450739 | 48.47 | 1649.95 | 355.5 | 2025-12-16 15:52:04 |
| LTIMindtree Ltd. | LTIM | 6240 | 6259 | 6181 | 6269.5 | 6216 | -53.50 | -0.85 | 198232 | 123.22 | 6767.95 | 3802 | 2025-12-16 15:53:59 |
| Mahindra & Mahindra Ltd. | M&M | 3581 | 3633.5 | 3577.9 | 3608 | 3621 | 13.00 | 0.36 | 1394406 | 504.91 | 3795 | 1123.4 | 2025-12-16 15:55:57 |
| Marico Ltd. | MARICO | 740 | 750.6 | 736.25 | 737.65 | 738.8 | 1.15 | 0.16 | 1942539 | 143.51 | 765.3 | 462.7 | 2025-12-16 15:59:25 |
| Maruti Suzuki India Ltd. | MARUTI | 16400 | 16451 | 16320 | 16415 | 16354 | -61.00 | -0.37 | 156134 | 255.34 | 16660 | 8076.05 | 2025-12-16 15:59:20 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1089 | 1091.3 | 1068.3 | 1085.4 | 1073 | -12.40 | -1.14 | 1444588 | 155.00 | 1314.3 | 354.1 | 2025-12-16 15:59:30 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3849.1 | 3855.5 | 3818.8 | 3856.4 | 3847 | -9.40 | -0.24 | 176630 | 67.95 | 3868 | 911.25 | 2025-12-16 15:59:17 |
| Nestle India Ltd. | NESTLEIND | 1236.5 | 1264 | 1234.4 | 1243.5 | 1240.6 | -2.90 | -0.23 | 1086329 | 134.77 | 24745 | 1084.7 | 2025-12-16 15:59:20 |
| NHPC Ltd. | NHPC | 77.14 | 77.2 | 75.51 | 77.21 | 76.01 | -1.20 | -1.55 | 5982508 | 45.47 | 118.4 | 33.35 | 2025-12-16 15:59:32 |
| NTPC Ltd. | NTPC | 322.05 | 323.8 | 319.05 | 323.95 | 321 | -2.95 | -0.91 | 5241263 | 168.24 | 448.45 | 152.6 | 2025-12-16 15:59:20 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 234.17 | 235.3 | 230.75 | 235.35 | 232.21 | -3.14 | -1.33 | 7238404 | 168.08 | 345 | 121.5 | 2025-12-16 15:59:36 |
| PI Industries Ltd. | PIIND | 3240 | 3274.5 | 3222 | 3245.4 | 3259.3 | 13.90 | 0.43 | 184939 | 60.28 | 4804.05 | 2868.9 | 2025-12-16 15:58:33 |
| Pidilite Industries Ltd. | PIDILITIND | 1479.4 | 1489 | 1468 | 1479.4 | 1473.1 | -6.30 | -0.43 | 326142 | 48.04 | 3415 | 1438 | 2025-12-16 15:57:08 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 262.15 | 263.35 | 259.7 | 262.2 | 260.35 | -1.85 | -0.71 | 9241981 | 240.61 | 366.25 | 186.35 | 2025-12-16 15:59:47 |
| Punjab National Bank | PNB | 118.49 | 118.89 | 116.64 | 118.74 | 117.03 | -1.71 | -1.44 | 11689949 | 136.81 | 142.9 | 32.15 | 2025-12-16 16:05:56 |
| REC Ltd. | RECLTD | 342.5 | 343 | 334.8 | 342.5 | 335.4 | -7.10 | -2.07 | 6230737 | 208.98 | 654 | 91.05 | 2025-12-16 16:05:56 |
| Reliance Industries Ltd. | RELIANCE | 1545 | 1551.7 | 1538.8 | 1556.2 | 1542.3 | -13.90 | -0.89 | 11731856 | 1809.40 | 3217.6 | 1114.85 | 2025-12-16 16:05:56 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 120 | 120.44 | 119.12 | 120.31 | 119.57 | -0.74 | -0.62 | 5700638 | 68.16 | 216.99 | 61.8 | 2025-12-16 16:05:57 |
| SBI Cards And Payment Services Ltd. | SBICARD | 866 | 868.35 | 842.5 | 870 | 847.7 | -22.30 | -2.56 | 799118 | 67.74 | 1028.65 | 647.95 | 2025-12-16 15:56:17 |
| SBI Life Insurance Company Ltd. | SBILIFE | 2034.9 | 2052.2 | 2021 | 2034.9 | 2036 | 1.10 | 0.05 | 815797 | 166.10 | 2086.6 | 1054 | 2025-12-16 15:56:07 |
| Shree Cement Ltd. | SHREECEM | 26680 | 26700 | 25915 | 26625 | 25990 | -635.00 | -2.38 | 30430 | 79.09 | 32490 | 20150 | 2025-12-16 15:55:36 |
| Shriram Finance Ltd. | SHRIRAMFIN | 855.35 | 856.65 | 843 | 855.35 | 848.4 | -6.95 | -0.81 | 5171831 | 438.78 | 3652.25 | 493.35 | 2025-12-16 15:52:34 |
| Siemens Energy India Ltd. | ENRIN | 2957.9 | 3024.2 | 2942.1 | 2945.6 | 2979.8 | 34.20 | 1.16 | 612192 | 182.42 | 2025-12-16 15:58:09 | ||
| Siemens Ltd. | SIEMENS | 3157.8 | 3175 | 3130.7 | 3157.8 | 3161.4 | 3.60 | 0.11 | 255211 | 80.68 | 8129.9 | 2450 | 2025-12-16 15:58:20 |
| SRF Ltd. | SRF | 3001 | 3040 | 2994.5 | 3001 | 3015.7 | 14.70 | 0.49 | 542238 | 163.52 | 3325 | 2040 | 2025-12-16 15:59:20 |
| State Bank Of India | SBIN | 966.05 | 969 | 958.05 | 967.25 | 961.15 | -6.10 | -0.63 | 4764786 | 457.97 | 999 | 499.35 | 2025-12-16 15:59:20 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1790 | 1791.9 | 1778.3 | 1797.1 | 1781.3 | -15.80 | -0.88 | 1533979 | 273.25 | 1960.35 | 856.8 | 2025-12-16 15:59:20 |
| Tata Consultancy Services Ltd. | TCS | 3220 | 3220 | 3191.1 | 3230.2 | 3205.1 | -25.10 | -0.78 | 1734623 | 555.96 | 4592.25 | 2866.6 | 2025-12-16 15:59:20 |
| Tata Consumer Products Ltd. | TATACONSUM | 1157.4 | 1176.7 | 1153.4 | 1157.4 | 1169.9 | 12.50 | 1.08 | 1181775 | 138.26 | 1262.6 | 686.6 | 2025-12-16 15:59:22 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 347.15 | 349.35 | 343.9 | 347.15 | 345.45 | -1.70 | -0.49 | 8391226 | 289.87 | 1179 | 341.4 | 2025-12-16 15:59:39 |
| Tata Power Company Ltd. | TATAPOWER | 381.65 | 381.9 | 378.2 | 381.65 | 379.85 | -1.80 | -0.47 | 2682924 | 101.91 | 494.85 | 182.35 | 2025-12-16 16:05:56 |
| Tata Steel Ltd. | TATASTEEL | 172.7 | 172.7 | 169.25 | 172.87 | 169.83 | -3.04 | -1.76 | 22981935 | 390.30 | 186.94 | 95 | 2025-12-16 15:59:56 |
| Tech Mahindra Ltd. | TECHM | 1570 | 1580.3 | 1564.7 | 1575.4 | 1578.2 | 2.80 | 0.18 | 999338 | 157.72 | 1807.7 | 981.05 | 2025-12-16 15:59:20 |
| The Indian Hotels Company Ltd. | INDHOTEL | 727.1 | 731.9 | 723.5 | 731.15 | 725.25 | -5.90 | -0.81 | 2129633 | 154.45 | 894.9 | 263.35 | 2025-12-16 15:56:08 |
| Titan Company Ltd. | TITAN | 3850 | 3937.5 | 3828 | 3866.2 | 3929.5 | 63.30 | 1.64 | 1560827 | 613.33 | 3956 | 2269.6 | 2025-12-16 15:58:07 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3799.2 | 3799.2 | 3745.1 | 3782.6 | 3765.1 | -17.50 | -0.46 | 136916 | 51.55 | 3882.2 | 1445.55 | 2025-12-16 15:54:02 |
| Trent Ltd. | TRENT | 4115 | 4143.7 | 4085.5 | 4109 | 4108.7 | -0.30 | -0.01 | 562479 | 231.11 | 8345 | 1155 | 2025-12-16 16:05:56 |
| TVS Motor Company Ltd. | TVSMOTOR | 3639 | 3651.4 | 3597.9 | 3639.3 | 3619.6 | -19.70 | -0.54 | 266040 | 96.30 | 3720 | 925 | 2025-12-16 15:52:47 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11700 | 11700 | 11510 | 11728 | 11528 | -200.00 | -1.71 | 179690 | 207.15 | 13097 | 6005 | 2025-12-16 15:59:17 |
| United Spirits Ltd. | UNITDSPR | 1439.9 | 1454.6 | 1438.1 | 1442.4 | 1451.4 | 9.00 | 0.62 | 428654 | 62.21 | 1700 | 730.55 | 2025-12-16 15:57:20 |
| UPL Ltd. | UPL | 765.9 | 765.9 | 747.1 | 765.65 | 749.9 | -15.75 | -2.06 | 1218572 | 91.38 | 807 | 451.85 | 2025-12-16 15:58:19 |
| Varun Beverages Ltd. | VBL | 475.1 | 484.95 | 473.5 | 477.6 | 477.15 | -0.45 | -0.09 | 4157266 | 198.36 | 1702.8 | 419.55 | 2025-12-16 16:05:56 |
| Vedanta Ltd. | VEDL | 548 | 572.9 | 545.2 | 549.4 | 569.5 | 20.10 | 3.66 | 34011443 | 1936.95 | 572.9 | 208.1 | 2025-12-16 16:05:56 |
| Wipro Ltd. | WIPRO | 261.74 | 261.75 | 258.8 | 261.74 | 259.22 | -2.52 | -0.96 | 2982041 | 77.30 | 596 | 228 | 2025-12-16 15:59:47 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 926.95 | 928.95 | 912 | 921.6 | 914.35 | -7.25 | -0.79 | 750574 | 68.63 | 1324.3 | 350.25 | 2025-12-16 15:59:35 |