Select Exchange & Index:
NIFTY100WEIGHT
33909.95
updated on: 01-Dec-2025 [16:14]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 34034.50 | Prev. Close | 33903.35 |
|---|---|---|---|
| Day High | 34044.05 | 52 Week High | 34252.10 |
| Day Low | 33820.85 | 52 Week Low | 27699.35 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 5175 | 5189.5 | 14.50 | 0.28 |
| Adani Energy Solutions Ltd. | 994.55 | 999.1 | 4.55 | 0.46 |
| Adani Ports and Special Economic Zone Ltd. | 1516.9 | 1530.5 | 13.60 | 0.90 |
| Adani Total Gas Ltd. | 606.65 | 606.85 | 0.20 | 0.03 |
| Bajaj Auto Ltd. | 9073.5 | 9096 | 22.50 | 0.25 |
| Bank Of Baroda | 289.8 | 295.55 | 5.75 | 1.98 |
| Bharat Electronics Ltd. | 411.75 | 417.25 | 5.50 | 1.34 |
| Bharat Heavy Electricals Ltd. | 290.85 | 291 | 0.15 | 0.05 |
| Bosch Ltd. | 36110 | 36335 | 225.00 | 0.62 |
| Coal India Ltd. | 376.15 | 379.65 | 3.50 | 0.93 |
| Dr. Reddy's Laboratories Ltd. | 1258.8 | 1260.1 | 1.30 | 0.10 |
| Eicher Motors Ltd. | 7053.5 | 7125.5 | 72.00 | 1.02 |
| Eternal Ltd. | 300.1 | 301.5 | 1.40 | 0.47 |
| HCL Technologies Ltd. | 1624.2 | 1642.9 | 18.70 | 1.15 |
| HDFC Life Insurance Company Ltd. | 764.3 | 766.75 | 2.45 | 0.32 |
| Hero MotoCorp Ltd. | 6174.5 | 6295.5 | 121.00 | 1.96 |
| Hindalco Industries Ltd. | 808.4 | 810.8 | 2.40 | 0.30 |
| Hyundai Motor India Ltd. | 2326 | 2395.7 | 69.70 | 3.00 |
| ICICI Bank Ltd. | 1388.8 | 1390.1 | 1.30 | 0.09 |
| ICICI Lombard General Insurance Company Ltd. | 1970.5 | 1991.4 | 20.90 | 1.06 |
| ICICI Prudential Life Insurance Company Ltd. | 619.75 | 621.55 | 1.80 | 0.29 |
| Indian Oil Corporation Ltd. | 161.75 | 162.97 | 1.22 | 0.75 |
| Info Edge (India) Ltd. | 1330.2 | 1365.1 | 34.90 | 2.62 |
| Infosys Ltd. | 1560.1 | 1564 | 3.90 | 0.25 |
| Jindal Steel Ltd. | 1044.4 | 1048 | 3.60 | 0.34 |
| JSW Energy Ltd. | 488.65 | 491.8 | 3.15 | 0.64 |
| JSW Steel Ltd. | 1160.3 | 1168.4 | 8.10 | 0.70 |
| Kotak Mahindra Bank Ltd. | 2124.4 | 2147.6 | 23.20 | 1.09 |
| Larsen & Toubro Ltd. | 4069.6 | 4073.2 | 3.60 | 0.09 |
| LTIMindtree Ltd. | 6096.5 | 6152.5 | 56.00 | 0.92 |
| Marico Ltd. | 717.4 | 718.95 | 1.55 | 0.22 |
| Maruti Suzuki India Ltd. | 15900 | 16097 | 197.00 | 1.24 |
| Muthoot Finance Ltd. | 3744.2 | 3811.1 | 66.90 | 1.79 |
| NHPC Ltd. | 76.74 | 77.3 | 0.56 | 0.73 |
| NTPC Ltd. | 326.45 | 327.1 | 0.65 | 0.20 |
| Oil & Natural Gas Corporation Ltd. | 243.25 | 244.83 | 1.58 | 0.65 |
| Punjab National Bank | 124.5 | 125.3 | 0.80 | 0.64 |
| Samvardhana Motherson International Ltd. | 116.31 | 116.55 | 0.24 | 0.21 |
| SBI Life Insurance Company Ltd. | 1966 | 1971.6 | 5.60 | 0.28 |
| Shree Cement Ltd. | 26400 | 26415 | 15.00 | 0.06 |
| Siemens Ltd. | 3297 | 3310.2 | 13.20 | 0.40 |
| Tata Motors Passenger Vehicles Ltd. | 356.8 | 363.8 | 7.00 | 1.96 |
| Tata Steel Ltd. | 167.96 | 168.63 | 0.67 | 0.40 |
| Tech Mahindra Ltd. | 1517.3 | 1529.5 | 12.20 | 0.80 |
| The Indian Hotels Company Ltd. | 744.3 | 749.05 | 4.75 | 0.64 |
| Torrent Pharmaceuticals Ltd. | 3720.6 | 3736.9 | 16.30 | 0.44 |
| TVS Motor Company Ltd. | 3531.5 | 3661.8 | 130.30 | 3.69 |
| Ultratech Cement Ltd. | 11600 | 11662 | 62.00 | 0.53 |
| Varun Beverages Ltd. | 481.55 | 484.15 | 2.60 | 0.54 |
| Vedanta Ltd. | 526 | 533.3 | 7.30 | 1.39 |
| Wipro Ltd. | 249.53 | 250.28 | 0.75 | 0.30 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2280.2 | 2262 | -18.20 | -0.80 |
| Adani Green Energy Ltd. | 1048.2 | 1039.6 | -8.60 | -0.82 |
| Ambuja Cements Ltd. | 550.2 | 543.35 | -6.85 | -1.25 |
| Apollo Hospitals Enterprise Ltd. | 7335.5 | 7287.5 | -48.00 | -0.65 |
| Asian Paints Ltd. | 2874.4 | 2867.6 | -6.80 | -0.24 |
| Avenue Supermarts Ltd. | 3996.5 | 3963.3 | -33.20 | -0.83 |
| Axis Bank Ltd. | 1279.7 | 1275.7 | -4.00 | -0.31 |
| Bajaj Finance Ltd. | 1037.5 | 1021.1 | -16.40 | -1.58 |
| Bajaj Finserv Ltd. | 2094 | 2081.8 | -12.20 | -0.58 |
| Bajaj Holdings & Investment Ltd. | 11499 | 11332 | -167.00 | -1.45 |
| Bajaj Housing Finance Ltd. | 105.07 | 104.49 | -0.58 | -0.55 |
| Berger Paints India Ltd. | 564.6 | 556.1 | -8.50 | -1.51 |
| Bharat Petroleum Corporation Ltd. | 359.1 | 354 | -5.10 | -1.42 |
| Bharti Airtel Ltd. | 2101.6 | 2089.7 | -11.90 | -0.57 |
| Britannia Industries Ltd. | 5846 | 5813.5 | -32.50 | -0.56 |
| Canara Bank | 151.58 | 150.5 | -1.08 | -0.71 |
| CG Power and Industrial Solutions Ltd. | 672.9 | 669.75 | -3.15 | -0.47 |
| Cholamandalam Investment and Finance Company Ltd. | 1736 | 1724.9 | -11.10 | -0.64 |
| Cipla Ltd. | 1531.3 | 1523.1 | -8.20 | -0.54 |
| Dabur India Ltd. | 517.4 | 515.25 | -2.15 | -0.42 |
| Divi's Laboratories Ltd. | 6477 | 6422.5 | -54.50 | -0.84 |
| DLF Ltd. | 723.6 | 712.5 | -11.10 | -1.53 |
| GAIL (India) Ltd. | 176.09 | 175.41 | -0.68 | -0.39 |
| Godrej Consumer Products Ltd. | 1145.6 | 1129.4 | -16.20 | -1.41 |
| Grasim Industries Ltd. | 2739.4 | 2731.5 | -7.90 | -0.29 |
| Havells India Ltd. | 1441.9 | 1435.3 | -6.60 | -0.46 |
| HDFC Bank Ltd. | 1007.6 | 1002.1 | -5.50 | -0.55 |
| Hindustan Aeronautics Ltd. | 4542.4 | 4530.7 | -11.70 | -0.26 |
| Hindustan Unilever Ltd. | 2466.6 | 2464.5 | -2.10 | -0.09 |
| Indian Railway Catering And Tourism Corporation Ltd. | 686.7 | 684.3 | -2.40 | -0.35 |
| Indian Railway Finance Corporation Ltd. | 117.57 | 117.09 | -0.48 | -0.41 |
| IndusInd Bank Ltd. | 858.55 | 847.15 | -11.40 | -1.33 |
| Interglobe Aviation Ltd. | 5901.5 | 5794 | -107.50 | -1.82 |
| Life Insurance Corporation of India | 894.45 | 882.1 | -12.35 | -1.38 |
| Lodha Developers Ltd. | 1148.2 | 1128.2 | -20.00 | -1.74 |
| Mahindra & Mahindra Ltd. | 3757.3 | 3741.6 | -15.70 | -0.42 |
| Max Healthcare Institute Ltd. | 1162.8 | 1125.4 | -37.40 | -3.22 |
| Nestle India Ltd. | 1261.1 | 1260.6 | -0.50 | -0.04 |
| PI Industries Ltd. | 3395.6 | 3388.9 | -6.70 | -0.20 |
| Pidilite Industries Ltd. | 1469.8 | 1468.6 | -1.20 | -0.08 |
| Power Grid Corporation Of India Ltd. | 269.95 | 269.65 | -0.30 | -0.11 |
| REC Ltd. | 360.9 | 358.2 | -2.70 | -0.75 |
| Reliance Industries Ltd. | 1567.5 | 1566.1 | -1.40 | -0.09 |
| SBI Cards And Payment Services Ltd. | 880.15 | 876.5 | -3.65 | -0.41 |
| Shriram Finance Ltd. | 851.65 | 851.55 | -0.10 | -0.01 |
| Siemens Energy India Ltd. | 3159.6 | 3140.9 | -18.70 | -0.59 |
| SRF Ltd. | 2927.3 | 2923 | -4.30 | -0.15 |
| State Bank Of India | 979 | 973.1 | -5.90 | -0.60 |
| Sun Pharmaceutical Industries Ltd. | 1831.6 | 1807.4 | -24.20 | -1.32 |
| Tata Consultancy Services Ltd. | 3137.5 | 3133.4 | -4.10 | -0.13 |
| Tata Consumer Products Ltd. | 1172.4 | 1163.8 | -8.60 | -0.73 |
| Tata Power Company Ltd. | 390.1 | 389.75 | -0.35 | -0.09 |
| Titan Company Ltd. | 3907.7 | 3894.9 | -12.80 | -0.33 |
| Trent Ltd. | 4250.4 | 4215.9 | -34.50 | -0.81 |
| United Spirits Ltd. | 1451.6 | 1447.1 | -4.50 | -0.31 |
| UPL Ltd. | 758.65 | 750.85 | -7.80 | -1.03 |
| Zydus Lifesciences Ltd. | 942.5 | 936.45 | -6.05 | -0.64 |
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 | 5218 | 5219.5 | 5148.5 | 5175 | 5189.5 | 14.50 | 0.28 | 68252 | 35.42 | 9149.95 | 2640 | 2025-12-01 15:58:37 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 999 | 1007.4 | 991.6 | 994.55 | 999.1 | 4.55 | 0.46 | 1516456 | 151.51 | 4236.75 | 588 | 2025-12-01 15:57:29 |
| Adani Enterprises Ltd. | ADANIENT | 2300 | 2304 | 2257 | 2280.2 | 2262 | -18.20 | -0.80 | 1313265 | 297.06 | 4190 | 1017.45 | 2025-12-01 15:59:38 |
| Adani Green Energy Ltd. | ADANIGREEN | 1041.1 | 1052 | 1028.1 | 1048.2 | 1039.6 | -8.60 | -0.82 | 2276452 | 236.66 | 2572 | 439.1 | 2025-12-01 15:58:40 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1530 | 1549 | 1523 | 1516.9 | 1530.5 | 13.60 | 0.90 | 4059126 | 621.25 | 1621.4 | 395.1 | 2025-12-01 15:59:46 |
| Adani Total Gas Ltd. | ATGL | 609.05 | 610.9 | 604 | 606.65 | 606.85 | 0.20 | 0.03 | 290729 | 17.64 | 4000 | 522.55 | 2025-12-01 15:54:44 |
| Ambuja Cements Ltd. | AMBUJACEM | 551.4 | 551.8 | 542.9 | 550.2 | 543.35 | -6.85 | -1.25 | 766104 | 41.63 | 706.95 | 315.3 | 2025-12-01 15:59:31 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7375 | 7381.5 | 7282 | 7335.5 | 7287.5 | -48.00 | -0.65 | 227568 | 165.84 | 8099.5 | 3987.85 | 2025-12-01 15:59:43 |
| Asian Paints Ltd. | ASIANPAINT | 2877.7 | 2887.5 | 2848 | 2874.4 | 2867.6 | -6.80 | -0.24 | 499153 | 143.14 | 3582.9 | 2124.75 | 2025-12-01 15:59:38 |
| Avenue Supermarts Ltd. | DMART | 3997 | 4009.5 | 3946 | 3996.5 | 3963.3 | -33.20 | -0.83 | 256602 | 101.70 | 5484.85 | 3292 | 2025-12-01 15:59:28 |
| Axis Bank Ltd. | AXISBANK | 1288 | 1289 | 1268.5 | 1279.7 | 1275.7 | -4.00 | -0.31 | 4098016 | 522.78 | 1339.65 | 707.7 | 2025-12-01 15:58:24 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 9129 | 9189.5 | 9055.5 | 9073.5 | 9096 | 22.50 | 0.25 | 449503 | 408.87 | 12774 | 3461.25 | 2025-12-01 15:55:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 1041.9 | 1042 | 1018.8 | 1037.5 | 1021.1 | -16.40 | -1.58 | 6459837 | 659.61 | 9788 | 849 | 2025-12-01 15:59:02 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2102.5 | 2105.9 | 2075 | 2094 | 2081.8 | -12.20 | -0.58 | 533604 | 111.09 | 2195 | 1215 | 2025-12-01 15:59:09 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11519 | 11846 | 11300 | 11499 | 11332 | -167.00 | -1.45 | 131948 | 149.52 | 14763 | 5276.95 | 2025-12-01 15:58:14 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 105.07 | 105.55 | 104.26 | 105.07 | 104.49 | -0.58 | -0.55 | 3659716 | 38.24 | 2025-12-01 15:59:55 | ||
| Bank Of Baroda | BANKBARODA | 290 | 297.75 | 290 | 289.8 | 295.55 | 5.75 | 1.98 | 13719693 | 405.49 | 299.7 | 117 | 2025-12-01 15:59:34 |
| Berger Paints India Ltd. | BERGEPAINT | 565 | 567.4 | 554 | 564.6 | 556.1 | -8.50 | -1.51 | 143456 | 7.98 | 759 | 437.75 | 2025-12-01 15:54:27 |
| Bharat Electronics Ltd. | BEL | 415.9 | 419.2 | 413.5 | 411.75 | 417.25 | 5.50 | 1.34 | 9650320 | 402.66 | 436 | 87 | 2025-12-01 15:59:56 |
| Bharat Heavy Electricals Ltd. | BHEL | 291.1 | 295.25 | 290.25 | 290.85 | 291 | 0.15 | 0.05 | 9651733 | 280.87 | 335.35 | 51.35 | 2025-12-01 15:59:27 |
| Bharat Petroleum Corporation Ltd. | BPCL | 361.5 | 361.5 | 352.4 | 359.1 | 354 | -5.10 | -1.42 | 4470807 | 158.27 | 687.95 | 234.01 | 2025-12-01 15:59:47 |
| Bharti Airtel Ltd. | BHARTIARTL | 2114.7 | 2119 | 2083.1 | 2101.6 | 2089.7 | -11.90 | -0.57 | 5058900 | 1057.16 | 2174.5 | 686.2 | 2025-12-01 15:59:57 |
| Bosch Ltd. | BOSCHLTD | 36280 | 36485 | 36160 | 36110 | 36335 | 225.00 | 0.62 | 16521 | 60.03 | 41945 | 15300 | 2025-12-01 15:51:50 |
| Britannia Industries Ltd. | BRITANNIA | 5825 | 5856 | 5800 | 5846 | 5813.5 | -32.50 | -0.56 | 199275 | 115.85 | 6469.9 | 3564.1 | 2025-12-01 15:45:30 |
| Canara Bank | CANBK | 152 | 153.68 | 149.6 | 151.58 | 150.5 | -1.08 | -0.71 | 17845829 | 268.58 | 632.9 | 78.6 | 2025-12-01 15:59:31 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 672.9 | 677.65 | 667.85 | 672.9 | 669.75 | -3.15 | -0.47 | 1353139 | 90.63 | 874.7 | 212.1 | 2025-12-01 15:59:43 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1748 | 1749 | 1717.4 | 1736 | 1724.9 | -11.10 | -0.64 | 1110164 | 191.49 | 1782 | 658 | 2025-12-01 15:57:59 |
| Cipla Ltd. | CIPLA | 1532 | 1536.3 | 1517.5 | 1531.3 | 1523.1 | -8.20 | -0.54 | 1010599 | 153.92 | 1702.05 | 852 | 2025-12-01 15:59:09 |
| Coal India Ltd. | COALINDIA | 376.9 | 380 | 375.8 | 376.15 | 379.65 | 3.50 | 0.93 | 4217206 | 160.11 | 543.55 | 207.6 | 2025-12-01 15:59:50 |
| Dabur India Ltd. | DABUR | 517.45 | 519.35 | 514.15 | 517.4 | 515.25 | -2.15 | -0.42 | 1619957 | 83.47 | 672 | 433.3 | 2025-12-01 15:57:53 |
| Divi's Laboratories Ltd. | DIVISLAB | 6500.5 | 6524.5 | 6404.5 | 6477 | 6422.5 | -54.50 | -0.84 | 100192 | 64.35 | 7071.5 | 2730 | 2025-12-01 15:54:29 |
| DLF Ltd. | DLF | 727.1 | 728.9 | 709.7 | 723.6 | 712.5 | -11.10 | -1.53 | 2400147 | 171.01 | 967.6 | 336.5 | 2025-12-01 15:57:43 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1263.9 | 1268.8 | 1248.4 | 1258.8 | 1260.1 | 1.30 | 0.10 | 1457856 | 183.70 | 7107.45 | 1020 | 2025-12-01 15:58:12 |
| Eicher Motors Ltd. | EICHERMOT | 7061.5 | 7250 | 7025 | 7053.5 | 7125.5 | 72.00 | 1.02 | 974710 | 694.53 | 7284.5 | 2836 | 2025-12-01 15:59:12 |
| Eternal Ltd. | ETERNAL | 302.3 | 305.45 | 300.25 | 300.1 | 301.5 | 1.40 | 0.47 | 17929620 | 540.58 | 368.45 | 44.35 | 2025-12-01 15:59:07 |
| GAIL (India) Ltd. | GAIL | 177 | 177.43 | 174.84 | 176.09 | 175.41 | -0.68 | -0.39 | 14586098 | 255.85 | 246.3 | 83 | 2025-12-01 15:59:47 |
| Godrej Consumer Products Ltd. | GODREJCP | 1145 | 1145.9 | 1122.7 | 1145.6 | 1129.4 | -16.20 | -1.41 | 766007 | 86.51 | 1541.85 | 793.85 | 2025-12-01 15:59:05 |
| Grasim Industries Ltd. | GRASIM | 2750 | 2753.1 | 2700 | 2739.4 | 2731.5 | -7.90 | -0.29 | 288096 | 78.69 | 2977.8 | 1527.05 | 2025-12-01 15:56:42 |
| Havells India Ltd. | HAVELLS | 1449 | 1452.1 | 1431.2 | 1441.9 | 1435.3 | -6.60 | -0.46 | 418134 | 60.01 | 2106 | 1024.5 | 2025-12-01 15:51:59 |
| HCL Technologies Ltd. | HCLTECH | 1630 | 1646.5 | 1628 | 1624.2 | 1642.9 | 18.70 | 1.15 | 2034350 | 334.22 | 2012.2 | 882 | 2025-12-01 15:58:14 |
| HDFC Bank Ltd. | HDFCBANK | 1017.5 | 1017.5 | 999.3 | 1007.6 | 1002.1 | -5.50 | -0.55 | 16746566 | 1678.17 | 2037.7 | 939.1 | 2025-12-01 15:59:39 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 765 | 768.25 | 758.1 | 764.3 | 766.75 | 2.45 | 0.32 | 908996 | 69.70 | 820.75 | 457.8 | 2025-12-01 15:59:37 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 6230 | 6333.5 | 6210.5 | 6174.5 | 6295.5 | 121.00 | 1.96 | 912454 | 574.44 | 6333.5 | 2246 | 2025-12-01 15:56:48 |
| Hindalco Industries Ltd. | HINDALCO | 817.95 | 817.95 | 808.2 | 808.4 | 810.8 | 2.40 | 0.30 | 2064678 | 167.40 | 864 | 358.8 | 2025-12-01 15:59:15 |
| Hindustan Aeronautics Ltd. | HAL | 4562 | 4584 | 4501.1 | 4542.4 | 4530.7 | -11.70 | -0.26 | 750897 | 340.21 | 5674.75 | 1771.25 | 2025-12-01 15:59:24 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2466.6 | 2488 | 2458.8 | 2466.6 | 2464.5 | -2.10 | -0.09 | 1924828 | 474.37 | 3035 | 2136 | 2025-12-01 15:59:55 |
| Hyundai Motor India Ltd. | HYUNDAI | 2326 | 2420 | 2313.5 | 2326 | 2395.7 | 69.70 | 3.00 | 1260497 | 301.98 | 2025-12-01 15:57:06 | ||
| ICICI Bank Ltd. | ICICIBANK | 1394 | 1400 | 1385.4 | 1388.8 | 1390.1 | 1.30 | 0.09 | 8867593 | 1232.68 | 1500 | 796 | 2025-12-01 15:59:39 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1979.9 | 1994.8 | 1958.5 | 1970.5 | 1991.4 | 20.90 | 1.06 | 625981 | 124.66 | 2301.9 | 1049.05 | 2025-12-01 15:57:39 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 619.75 | 623.3 | 616 | 619.75 | 621.55 | 1.80 | 0.29 | 407679 | 25.34 | 796.8 | 380.7 | 2025-12-01 15:53:20 |
| Indian Oil Corporation Ltd. | IOC | 162.03 | 164.44 | 162.03 | 161.75 | 162.97 | 1.22 | 0.75 | 10208196 | 166.36 | 196.8 | 65.2 | 2025-12-01 15:59:47 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 691.5 | 693.7 | 681.7 | 686.7 | 684.3 | -2.40 | -0.35 | 603612 | 41.31 | 1138.9 | 557.1 | 2025-12-01 15:59:59 |
| Indian Railway Finance Corporation Ltd. | IRFC | 117.57 | 118.89 | 116.74 | 117.57 | 117.09 | -0.48 | -0.41 | 5036657 | 58.97 | 229 | 20.8 | 2025-12-01 15:59:50 |
| IndusInd Bank Ltd. | INDUSINDBK | 860 | 862.4 | 842.65 | 858.55 | 847.15 | -11.40 | -1.33 | 3019328 | 255.78 | 1694.5 | 606 | 2025-12-01 15:59:15 |
| Info Edge (India) Ltd. | NAUKRI | 1326.4 | 1369 | 1326.4 | 1330.2 | 1365.1 | 34.90 | 2.62 | 939714 | 128.28 | 9128.9 | 1287.1 | 2025-12-01 15:58:05 |
| Infosys Ltd. | INFY | 1562.5 | 1574 | 1556 | 1560.1 | 1564 | 3.90 | 0.25 | 5341800 | 835.46 | 2006.45 | 1185.3 | 2025-12-01 15:59:17 |
| Interglobe Aviation Ltd. | INDIGO | 5890 | 5916.5 | 5763 | 5901.5 | 5794 | -107.50 | -1.82 | 586223 | 339.66 | 6232.5 | 1676 | 2025-12-01 15:55:33 |
| ITC Ltd. | ITC | 402.8 | 405.5 | 398.2 | 404.25 | 404.25 | 0.00 | 0.00 | 13442658 | 543.42 | 528.5 | 304.5 | 2025-12-01 15:59:53 |
| Jindal Steel Ltd. | JINDALSTEL | 1053.5 | 1055 | 1039 | 1044.4 | 1048 | 3.60 | 0.34 | 803834 | 84.24 | 1098 | 377 | 2025-12-01 15:56:42 |
| JSW Energy Ltd. | JSWENERGY | 488.7 | 493.4 | 484.1 | 488.65 | 491.8 | 3.15 | 0.64 | 1933563 | 95.09 | 804.9 | 204.65 | 2025-12-01 15:59:49 |
| JSW Steel Ltd. | JSWSTEEL | 1164.9 | 1185 | 1157.3 | 1160.3 | 1168.4 | 8.10 | 0.70 | 3039396 | 355.12 | 1223.9 | 614.2 | 2025-12-01 15:59:21 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 2134 | 2163 | 2128.1 | 2124.4 | 2147.6 | 23.20 | 1.09 | 3262032 | 700.55 | 2301.9 | 1543.85 | 2025-12-01 15:58:43 |
| Larsen & Toubro Ltd. | LT | 4087 | 4103.4 | 4050 | 4069.6 | 4073.2 | 3.60 | 0.09 | 1251770 | 509.87 | 4140 | 1797.4 | 2025-12-01 15:59:25 |
| Life Insurance Corporation of India | LICI | 896.95 | 899.85 | 880.15 | 894.45 | 882.1 | -12.35 | -1.38 | 1065698 | 94.01 | 1222 | 530.05 | 2025-12-01 15:59:55 |
| Lodha Developers Ltd. | LODHA | 1156.3 | 1158 | 1125.1 | 1148.2 | 1128.2 | -20.00 | -1.74 | 684453 | 77.22 | 1649.95 | 355.5 | 2025-12-01 15:59:43 |
| LTIMindtree Ltd. | LTIM | 6122 | 6172 | 6100.5 | 6096.5 | 6152.5 | 56.00 | 0.92 | 372204 | 229.00 | 6767.95 | 3802 | 2025-12-01 15:59:51 |
| Mahindra & Mahindra Ltd. | M&M | 3790 | 3795 | 3730 | 3757.3 | 3741.6 | -15.70 | -0.42 | 1830158 | 684.77 | 3795 | 1123.4 | 2025-12-01 15:52:52 |
| Marico Ltd. | MARICO | 717.7 | 721.35 | 711.05 | 717.4 | 718.95 | 1.55 | 0.22 | 2277267 | 163.72 | 765.3 | 462.7 | 2025-12-01 15:59:31 |
| Maruti Suzuki India Ltd. | MARUTI | 15975 | 16177 | 15851 | 15900 | 16097 | 197.00 | 1.24 | 434052 | 698.69 | 16660 | 8076.05 | 2025-12-01 15:59:06 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1164 | 1167.4 | 1117 | 1162.8 | 1125.4 | -37.40 | -3.22 | 3436348 | 386.73 | 1314.3 | 354.1 | 2025-12-01 15:59:42 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3779 | 3833 | 3770 | 3744.2 | 3811.1 | 66.90 | 1.79 | 453900 | 172.99 | 3833 | 911.25 | 2025-12-01 15:58:45 |
| Nestle India Ltd. | NESTLEIND | 1260.6 | 1264 | 1251.6 | 1261.1 | 1260.6 | -0.50 | -0.04 | 644563 | 81.25 | 24745 | 1084.7 | 2025-12-01 15:57:47 |
| NHPC Ltd. | NHPC | 76.31 | 77.59 | 76.02 | 76.74 | 77.3 | 0.56 | 0.73 | 10203101 | 78.87 | 118.4 | 33.35 | 2025-12-01 15:59:59 |
| NTPC Ltd. | NTPC | 327.1 | 328.25 | 325.45 | 326.45 | 327.1 | 0.65 | 0.20 | 6936186 | 226.88 | 448.45 | 152.6 | 2025-12-01 15:59:45 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 244.05 | 245.85 | 243.01 | 243.25 | 244.83 | 1.58 | 0.65 | 6307936 | 154.44 | 345 | 121.5 | 2025-12-01 15:58:53 |
| PI Industries Ltd. | PIIND | 3409.5 | 3410.5 | 3357 | 3395.6 | 3388.9 | -6.70 | -0.20 | 112178 | 38.02 | 4804.05 | 2868.9 | 2025-12-01 15:58:18 |
| Pidilite Industries Ltd. | PIDILITIND | 1469.9 | 1474 | 1460 | 1469.8 | 1468.6 | -1.20 | -0.08 | 197122 | 28.95 | 3415 | 1438 | 2025-12-01 15:59:30 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 272.45 | 272.45 | 268.75 | 269.95 | 269.65 | -0.30 | -0.11 | 10428760 | 281.21 | 366.25 | 186.35 | 2025-12-01 15:59:19 |
| Punjab National Bank | PNB | 124.99 | 126.38 | 124.75 | 124.5 | 125.3 | 0.80 | 0.64 | 17513004 | 219.44 | 142.9 | 32.15 | 2025-12-01 15:59:52 |
| REC Ltd. | RECLTD | 361.9 | 362.8 | 357 | 360.9 | 358.2 | -2.70 | -0.75 | 3297383 | 118.11 | 654 | 91.05 | 2025-12-01 15:59:58 |
| Reliance Industries Ltd. | RELIANCE | 1575 | 1577.5 | 1563.6 | 1567.5 | 1566.1 | -1.40 | -0.09 | 8920233 | 1397.00 | 3217.6 | 1114.85 | 2025-12-01 15:58:32 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 116.5 | 118.02 | 115.24 | 116.31 | 116.55 | 0.24 | 0.21 | 14172449 | 165.18 | 216.99 | 61.8 | 2025-12-01 15:59:55 |
| SBI Cards And Payment Services Ltd. | SBICARD | 881.05 | 883.15 | 870.1 | 880.15 | 876.5 | -3.65 | -0.41 | 783244 | 68.65 | 1028.65 | 647.95 | 2025-12-01 15:59:09 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1967 | 1977 | 1951.2 | 1966 | 1971.6 | 5.60 | 0.28 | 483716 | 95.37 | 2086.6 | 1054 | 2025-12-01 15:54:42 |
| Shree Cement Ltd. | SHREECEM | 26550 | 26565 | 26320 | 26400 | 26415 | 15.00 | 0.06 | 16587 | 43.81 | 32490 | 20150 | 2025-12-01 15:59:05 |
| Shriram Finance Ltd. | SHRIRAMFIN | 857.85 | 865 | 849.45 | 851.65 | 851.55 | -0.10 | -0.01 | 6330770 | 539.10 | 3652.25 | 493.35 | 2025-12-01 15:59:29 |
| Siemens Energy India Ltd. | ENRIN | 3170 | 3174.5 | 3114 | 3159.6 | 3140.9 | -18.70 | -0.59 | 258130 | 81.08 | 2025-12-01 15:55:34 | ||
| Siemens Ltd. | SIEMENS | 3324.9 | 3324.9 | 3274.4 | 3297 | 3310.2 | 13.20 | 0.40 | 194610 | 64.42 | 8129.9 | 2450 | 2025-12-01 15:59:42 |
| SRF Ltd. | SRF | 2927.3 | 2939.9 | 2896 | 2927.3 | 2923 | -4.30 | -0.15 | 467183 | 136.56 | 3325 | 2040 | 2025-12-01 15:58:08 |
| State Bank Of India | SBIN | 985.45 | 991.2 | 969.85 | 979 | 973.1 | -5.90 | -0.60 | 8808306 | 857.14 | 999 | 499.35 | 2025-12-01 15:59:21 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1841 | 1849 | 1801 | 1831.6 | 1807.4 | -24.20 | -1.32 | 1869293 | 337.86 | 1960.35 | 856.8 | 2025-12-01 15:54:24 |
| Tata Consultancy Services Ltd. | TCS | 3137.9 | 3154 | 3122.2 | 3137.5 | 3133.4 | -4.10 | -0.13 | 1747647 | 547.61 | 4592.25 | 2866.6 | 2025-12-01 15:59:34 |
| Tata Consumer Products Ltd. | TATACONSUM | 1172.4 | 1178 | 1159.6 | 1172.4 | 1163.8 | -8.60 | -0.73 | 487062 | 56.68 | 1262.6 | 686.6 | 2025-12-01 15:59:37 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 359 | 365 | 358.7 | 356.8 | 363.8 | 7.00 | 1.96 | 12714139 | 462.54 | 1179 | 352 | 2025-12-01 15:59:45 |
| Tata Power Company Ltd. | TATAPOWER | 390.65 | 393 | 386.7 | 390.1 | 389.75 | -0.35 | -0.09 | 3420680 | 133.32 | 494.85 | 182.35 | 2025-12-01 15:59:56 |
| Tata Steel Ltd. | TATASTEEL | 169 | 169.65 | 167.7 | 167.96 | 168.63 | 0.67 | 0.40 | 11758473 | 198.28 | 186.94 | 95 | 2025-12-01 15:59:57 |
| Tech Mahindra Ltd. | TECHM | 1515.3 | 1532 | 1509.7 | 1517.3 | 1529.5 | 12.20 | 0.80 | 1527101 | 233.57 | 1807.7 | 981.05 | 2025-12-01 15:58:24 |
| The Indian Hotels Company Ltd. | INDHOTEL | 750 | 752.45 | 744.4 | 744.3 | 749.05 | 4.75 | 0.64 | 2237313 | 167.59 | 894.9 | 263.35 | 2025-12-01 15:58:27 |
| Titan Company Ltd. | TITAN | 3907.7 | 3910.7 | 3861.3 | 3907.7 | 3894.9 | -12.80 | -0.33 | 603073 | 234.89 | 3956 | 2269.6 | 2025-12-01 15:59:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3723.9 | 3746.3 | 3706.3 | 3720.6 | 3736.9 | 16.30 | 0.44 | 136982 | 51.19 | 3882.2 | 1445.55 | 2025-12-01 15:42:37 |
| Trent Ltd. | TRENT | 4270 | 4285 | 4199.9 | 4250.4 | 4215.9 | -34.50 | -0.81 | 542859 | 228.86 | 8345 | 1155 | 2025-12-01 15:59:43 |
| TVS Motor Company Ltd. | TVSMOTOR | 3550 | 3665.9 | 3549.1 | 3531.5 | 3661.8 | 130.30 | 3.69 | 1616247 | 591.84 | 3720 | 925 | 2025-12-01 15:57:50 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11620 | 12021 | 11556 | 11600 | 11662 | 62.00 | 0.53 | 228729 | 266.74 | 13097 | 6005 | 2025-12-01 15:58:54 |
| United Spirits Ltd. | UNITDSPR | 1457.7 | 1457.7 | 1436 | 1451.6 | 1447.1 | -4.50 | -0.31 | 512075 | 74.10 | 1700 | 730.55 | 2025-12-01 15:58:06 |
| UPL Ltd. | UPL | 761 | 762.9 | 748.05 | 758.65 | 750.85 | -7.80 | -1.03 | 1611007 | 120.96 | 807 | 451.85 | 2025-12-01 15:59:43 |
| Varun Beverages Ltd. | VBL | 482 | 486.4 | 480.45 | 481.55 | 484.15 | 2.60 | 0.54 | 3211925 | 155.51 | 1702.8 | 419.55 | 2025-12-01 15:58:31 |
| Vedanta Ltd. | VEDL | 535 | 537.65 | 530 | 526 | 533.3 | 7.30 | 1.39 | 10279499 | 548.21 | 537.65 | 208.1 | 2025-12-01 15:59:55 |
| Wipro Ltd. | WIPRO | 250.1 | 250.75 | 248.86 | 249.53 | 250.28 | 0.75 | 0.30 | 3865446 | 96.74 | 596 | 228 | 2025-12-01 15:59:54 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 942.1 | 944.9 | 930.5 | 942.5 | 936.45 | -6.05 | -0.64 | 534206 | 50.03 | 1324.3 | 350.25 | 2025-12-01 15:59:18 |