Select Exchange & Index:
NIFTY100WEIGHT
33520.80
updated on: 19-Dec-2025 [16:14]
Advances - 93 |
Declines - 16 |
Unchanged - 0
Overview
| Open | 33337.80 | Prev. Close | 33268.85 |
|---|---|---|---|
| Day High | 33541.40 | 52 Week High | 34252.10 |
| Day Low | 33312.60 | 52 Week Low | 27699.35 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 5097.5 | 5177 | 79.50 | 1.56 |
| Adani Energy Solutions Ltd. | 976.3 | 988.25 | 11.95 | 1.22 |
| Adani Enterprises Ltd. | 2229.3 | 2239 | 9.70 | 0.44 |
| Adani Green Energy Ltd. | 1011 | 1020.9 | 9.90 | 0.98 |
| Adani Ports and Special Economic Zone Ltd. | 1495.7 | 1496.4 | 0.70 | 0.05 |
| Ambuja Cements Ltd. | 535.8 | 539.65 | 3.85 | 0.72 |
| Apollo Hospitals Enterprise Ltd. | 6918.5 | 7012.5 | 94.00 | 1.36 |
| Asian Paints Ltd. | 2759.7 | 2799.9 | 40.20 | 1.46 |
| Avenue Supermarts Ltd. | 3757.2 | 3819.5 | 62.30 | 1.66 |
| Axis Bank Ltd. | 1229.8 | 1230.6 | 0.80 | 0.07 |
| Bajaj Auto Ltd. | 8831 | 9002 | 171.00 | 1.94 |
| Bajaj Finance Ltd. | 1000.3 | 1008.3 | 8.00 | 0.80 |
| Bajaj Finserv Ltd. | 2026.3 | 2043.8 | 17.50 | 0.86 |
| Bajaj Holdings & Investment Ltd. | 10941 | 11148 | 207.00 | 1.89 |
| Bajaj Housing Finance Ltd. | 95.04 | 95.31 | 0.27 | 0.28 |
| Bank Of Baroda | 288.1 | 292.05 | 3.95 | 1.37 |
| Berger Paints India Ltd. | 536.35 | 538 | 1.65 | 0.31 |
| Bharat Electronics Ltd. | 383.45 | 392.85 | 9.40 | 2.45 |
| Bharat Heavy Electricals Ltd. | 275.05 | 275.75 | 0.70 | 0.25 |
| Bharat Petroleum Corporation Ltd. | 363.35 | 365.95 | 2.60 | 0.72 |
| Bharti Airtel Ltd. | 2092 | 2097.7 | 5.70 | 0.27 |
| Bosch Ltd. | 35720 | 35940 | 220.00 | 0.62 |
| Britannia Industries Ltd. | 6040.5 | 6103 | 62.50 | 1.03 |
| CG Power and Industrial Solutions Ltd. | 661.8 | 671.6 | 9.80 | 1.48 |
| Cipla Ltd. | 1498.9 | 1517.1 | 18.20 | 1.21 |
| Coal India Ltd. | 385.3 | 385.6 | 0.30 | 0.08 |
| Dabur India Ltd. | 492.55 | 493.95 | 1.40 | 0.28 |
| Divi's Laboratories Ltd. | 6380 | 6478.5 | 98.50 | 1.54 |
| DLF Ltd. | 679.05 | 691.2 | 12.15 | 1.79 |
| Eicher Motors Ltd. | 7106.5 | 7217 | 110.50 | 1.55 |
| Eternal Ltd. | 284.75 | 286.05 | 1.30 | 0.46 |
| GAIL (India) Ltd. | 167.55 | 169.76 | 2.21 | 1.32 |
| Grasim Industries Ltd. | 2807.6 | 2812.5 | 4.90 | 0.17 |
| Havells India Ltd. | 1401.2 | 1416.9 | 15.70 | 1.12 |
| HDFC Bank Ltd. | 979.7 | 985.5 | 5.80 | 0.59 |
| HDFC Life Insurance Company Ltd. | 757 | 766.45 | 9.45 | 1.25 |
| Hero MotoCorp Ltd. | 5748.5 | 5781 | 32.50 | 0.57 |
| Hindustan Aeronautics Ltd. | 4259.5 | 4305.3 | 45.80 | 1.08 |
| Hindustan Unilever Ltd. | 2265.5 | 2280 | 14.50 | 0.64 |
| Hyundai Motor India Ltd. | 2289.2 | 2317.3 | 28.10 | 1.23 |
| ICICI Lombard General Insurance Company Ltd. | 1949.8 | 1954.3 | 4.50 | 0.23 |
| ICICI Prudential Life Insurance Company Ltd. | 645.65 | 650.4 | 4.75 | 0.74 |
| Indian Oil Corporation Ltd. | 161.75 | 162.6 | 0.85 | 0.53 |
| Indian Railway Catering And Tourism Corporation Ltd. | 663.85 | 674 | 10.15 | 1.53 |
| Indian Railway Finance Corporation Ltd. | 110.81 | 113.98 | 3.17 | 2.86 |
| IndusInd Bank Ltd. | 834.9 | 844.7 | 9.80 | 1.17 |
| Info Edge (India) Ltd. | 1333.7 | 1340.8 | 7.10 | 0.53 |
| Infosys Ltd. | 1626.8 | 1638.7 | 11.90 | 0.73 |
| Interglobe Aviation Ltd. | 5115.5 | 5153.5 | 38.00 | 0.74 |
| ITC Ltd. | 400.4 | 401.05 | 0.65 | 0.16 |
| Jindal Steel Ltd. | 986 | 992.6 | 6.60 | 0.67 |
| JSW Energy Ltd. | 472 | 478.25 | 6.25 | 1.32 |
| Larsen & Toubro Ltd. | 4031.1 | 4073.5 | 42.40 | 1.05 |
| Life Insurance Corporation of India | 847.4 | 852 | 4.60 | 0.54 |
| Lodha Developers Ltd. | 1069.1 | 1090.2 | 21.10 | 1.97 |
| Mahindra & Mahindra Ltd. | 3586.6 | 3603.6 | 17.00 | 0.47 |
| Maruti Suzuki India Ltd. | 16329 | 16414 | 85.00 | 0.52 |
| Max Healthcare Institute Ltd. | 1048.5 | 1075.8 | 27.30 | 2.60 |
| Muthoot Finance Ltd. | 3749.9 | 3781.2 | 31.30 | 0.83 |
| Nestle India Ltd. | 1233.5 | 1244.4 | 10.90 | 0.88 |
| NHPC Ltd. | 75.04 | 76.61 | 1.57 | 2.09 |
| NTPC Ltd. | 318.5 | 319.9 | 1.40 | 0.44 |
| Oil & Natural Gas Corporation Ltd. | 232 | 232.89 | 0.89 | 0.38 |
| PI Industries Ltd. | 3213.8 | 3249.6 | 35.80 | 1.11 |
| Pidilite Industries Ltd. | 1451.6 | 1458.3 | 6.70 | 0.46 |
| Power Grid Corporation Of India Ltd. | 257.95 | 263.45 | 5.50 | 2.13 |
| Punjab National Bank | 118.9 | 119.82 | 0.92 | 0.77 |
| REC Ltd. | 337 | 339.2 | 2.20 | 0.65 |
| Reliance Industries Ltd. | 1544.4 | 1565.1 | 20.70 | 1.34 |
| Samvardhana Motherson International Ltd. | 117.15 | 120.98 | 3.83 | 3.27 |
| SBI Cards And Payment Services Ltd. | 848.15 | 870.3 | 22.15 | 2.61 |
| SBI Life Insurance Company Ltd. | 2014.4 | 2028.4 | 14.00 | 0.69 |
| Shriram Finance Ltd. | 869.45 | 901.7 | 32.25 | 3.71 |
| Siemens Ltd. | 3074 | 3111.6 | 37.60 | 1.22 |
| SRF Ltd. | 3050.7 | 3090.3 | 39.60 | 1.30 |
| State Bank Of India | 977.55 | 980.3 | 2.75 | 0.28 |
| Tata Consultancy Services Ltd. | 3280.8 | 3282 | 1.20 | 0.04 |
| Tata Consumer Products Ltd. | 1171.5 | 1184 | 12.50 | 1.07 |
| Tata Motors Passenger Vehicles Ltd. | 345.8 | 352.65 | 6.85 | 1.98 |
| Tata Power Company Ltd. | 374.95 | 380.55 | 5.60 | 1.49 |
| Tata Steel Ltd. | 168.12 | 168.69 | 0.57 | 0.34 |
| Tech Mahindra Ltd. | 1605.6 | 1612.5 | 6.90 | 0.43 |
| The Indian Hotels Company Ltd. | 722 | 731.2 | 9.20 | 1.27 |
| Titan Company Ltd. | 3919.3 | 3930.1 | 10.80 | 0.28 |
| Torrent Pharmaceuticals Ltd. | 3759.5 | 3800.3 | 40.80 | 1.09 |
| Trent Ltd. | 4030 | 4062.2 | 32.20 | 0.80 |
| TVS Motor Company Ltd. | 3592.2 | 3666 | 73.80 | 2.05 |
| Ultratech Cement Ltd. | 11461 | 11496 | 35.00 | 0.31 |
| United Spirits Ltd. | 1391.2 | 1406.7 | 15.50 | 1.11 |
| UPL Ltd. | 744.4 | 751.55 | 7.15 | 0.96 |
| Vedanta Ltd. | 579.15 | 581.6 | 2.45 | 0.42 |
| Wipro Ltd. | 263.85 | 264.45 | 0.60 | 0.23 |
| Zydus Lifesciences Ltd. | 913.65 | 919.6 | 5.95 | 0.65 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Total Gas Ltd. | 581.95 | 568.75 | -13.20 | -2.27 |
| Canara Bank | 149.83 | 148.58 | -1.25 | -0.83 |
| Cholamandalam Investment and Finance Company Ltd. | 1679 | 1648.1 | -30.90 | -1.84 |
| Dr. Reddy's Laboratories Ltd. | 1280 | 1278.2 | -1.80 | -0.14 |
| Godrej Consumer Products Ltd. | 1186.8 | 1186.2 | -0.60 | -0.05 |
| HCL Technologies Ltd. | 1661.4 | 1642.4 | -19.00 | -1.14 |
| Hindalco Industries Ltd. | 856.7 | 852 | -4.70 | -0.55 |
| ICICI Bank Ltd. | 1356.8 | 1354.1 | -2.70 | -0.20 |
| JSW Steel Ltd. | 1082.2 | 1079.6 | -2.60 | -0.24 |
| Kotak Mahindra Bank Ltd. | 2164.6 | 2159.5 | -5.10 | -0.24 |
| LTIMindtree Ltd. | 6245 | 6197.5 | -47.50 | -0.76 |
| Marico Ltd. | 742.45 | 741.2 | -1.25 | -0.17 |
| Shree Cement Ltd. | 25645 | 25600 | -45.00 | -0.18 |
| Siemens Energy India Ltd. | 2839.4 | 2747 | -92.40 | -3.25 |
| Sun Pharmaceutical Industries Ltd. | 1745.9 | 1744.9 | -1.00 | -0.06 |
| Varun Beverages Ltd. | 473.6 | 469.4 | -4.20 | -0.89 |
Market Stats
Advances
93
Declines
16
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 5106 | 5191.5 | 5100 | 5097.5 | 5177 | 79.50 | 1.56 | 351488 | 181.97 | 9149.95 | 2640 | 2025-12-19 15:52:14 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 977.4 | 990.95 | 971.65 | 976.3 | 988.25 | 11.95 | 1.22 | 2708958 | 267.71 | 4236.75 | 588 | 2025-12-19 15:57:20 |
| Adani Enterprises Ltd. | ADANIENT | 2249 | 2250 | 2210 | 2229.3 | 2239 | 9.70 | 0.44 | 880005 | 197.03 | 4190 | 1017.45 | 2025-12-19 15:59:41 |
| Adani Green Energy Ltd. | ADANIGREEN | 1012.5 | 1024.7 | 1007.2 | 1011 | 1020.9 | 9.90 | 0.98 | 2498071 | 255.03 | 2572 | 439.1 | 2025-12-19 15:59:35 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1495 | 1503.7 | 1490.7 | 1495.7 | 1496.4 | 0.70 | 0.05 | 1276175 | 190.97 | 1621.4 | 395.1 | 2025-12-19 15:59:38 |
| Adani Total Gas Ltd. | ATGL | 582 | 585.6 | 562.75 | 581.95 | 568.75 | -13.20 | -2.27 | 760702 | 43.26 | 4000 | 522.55 | 2025-12-19 15:59:30 |
| Ambuja Cements Ltd. | AMBUJACEM | 538 | 540.9 | 535.1 | 535.8 | 539.65 | 3.85 | 0.72 | 836741 | 45.15 | 706.95 | 315.3 | 2025-12-19 15:59:23 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 6919 | 7024 | 6902 | 6918.5 | 7012.5 | 94.00 | 1.36 | 235742 | 165.31 | 8099.5 | 3987.85 | 2025-12-19 15:56:59 |
| Asian Paints Ltd. | ASIANPAINT | 2766.4 | 2812.4 | 2759.7 | 2759.7 | 2799.9 | 40.20 | 1.46 | 3895542 | 1090.71 | 3582.9 | 2124.75 | 2025-12-19 15:58:53 |
| Avenue Supermarts Ltd. | DMART | 3796.1 | 3830 | 3756.4 | 3757.2 | 3819.5 | 62.30 | 1.66 | 265092 | 101.25 | 5484.85 | 3292 | 2025-12-19 15:59:13 |
| Axis Bank Ltd. | AXISBANK | 1236.7 | 1241.5 | 1229.1 | 1229.8 | 1230.6 | 0.80 | 0.07 | 5055047 | 622.07 | 1339.65 | 707.7 | 2025-12-19 15:58:52 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 8830.5 | 9011 | 8827 | 8831 | 9002 | 171.00 | 1.94 | 215196 | 193.72 | 12774 | 3461.25 | 2025-12-19 15:59:48 |
| Bajaj Finance Ltd. | BAJFINANCE | 1003.2 | 1014 | 1002.5 | 1000.3 | 1008.3 | 8.00 | 0.80 | 5126009 | 516.86 | 9788 | 849 | 2025-12-19 15:58:11 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2019 | 2055 | 2017.9 | 2026.3 | 2043.8 | 17.50 | 0.86 | 1104767 | 225.79 | 2195 | 1215 | 2025-12-19 15:56:34 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11020 | 11270 | 10962 | 10941 | 11148 | 207.00 | 1.89 | 72371 | 80.68 | 14763 | 5276.95 | 2025-12-19 15:59:13 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 95.5 | 96.17 | 94.81 | 95.04 | 95.31 | 0.27 | 0.28 | 4729314 | 45.08 | 2025-12-19 15:59:34 | ||
| Bank Of Baroda | BANKBARODA | 289.9 | 292.65 | 288.35 | 288.1 | 292.05 | 3.95 | 1.37 | 7073187 | 206.57 | 303.95 | 117 | 2025-12-19 15:59:12 |
| Berger Paints India Ltd. | BERGEPAINT | 534.6 | 539.55 | 533 | 536.35 | 538 | 1.65 | 0.31 | 268604 | 14.45 | 759 | 437.75 | 2025-12-19 15:55:42 |
| Bharat Electronics Ltd. | BEL | 383.5 | 393.5 | 383.5 | 383.45 | 392.85 | 9.40 | 2.45 | 11595429 | 455.53 | 436 | 87 | 2025-12-19 15:59:36 |
| Bharat Heavy Electricals Ltd. | BHEL | 275.05 | 277.9 | 272.5 | 275.05 | 275.75 | 0.70 | 0.25 | 7050742 | 194.42 | 335.35 | 51.35 | 2025-12-19 15:59:35 |
| Bharat Petroleum Corporation Ltd. | BPCL | 363.95 | 367.45 | 362.1 | 363.35 | 365.95 | 2.60 | 0.72 | 6515994 | 238.45 | 687.95 | 234.01 | 2025-12-19 15:59:47 |
| Bharti Airtel Ltd. | BHARTIARTL | 2113.9 | 2115 | 2082 | 2092 | 2097.7 | 5.70 | 0.27 | 10127415 | 2124.43 | 2174.5 | 686.2 | 2025-12-19 15:59:21 |
| Bosch Ltd. | BOSCHLTD | 35745 | 36295 | 35615 | 35720 | 35940 | 220.00 | 0.62 | 40192 | 144.45 | 41945 | 15300 | 2025-12-19 15:53:59 |
| Britannia Industries Ltd. | BRITANNIA | 6020 | 6116 | 5992.5 | 6040.5 | 6103 | 62.50 | 1.03 | 179450 | 109.52 | 6469.9 | 3564.1 | 2025-12-19 15:52:40 |
| Canara Bank | CANBK | 150.1 | 150.98 | 147.27 | 149.83 | 148.58 | -1.25 | -0.83 | 26225514 | 389.66 | 632.9 | 78.6 | 2025-12-19 15:59:55 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 661.75 | 673.7 | 659.7 | 661.8 | 671.6 | 9.80 | 1.48 | 2130862 | 143.11 | 874.7 | 212.1 | 2025-12-19 15:59:50 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1684.8 | 1694.3 | 1614.2 | 1679 | 1648.1 | -30.90 | -1.84 | 2356435 | 388.36 | 1782 | 658 | 2025-12-19 15:58:44 |
| Cipla Ltd. | CIPLA | 1495.5 | 1520.1 | 1495.5 | 1498.9 | 1517.1 | 18.20 | 1.21 | 769045 | 116.67 | 1702.05 | 852 | 2025-12-19 15:54:44 |
| Coal India Ltd. | COALINDIA | 385 | 387.35 | 383.5 | 385.3 | 385.6 | 0.30 | 0.08 | 3611941 | 139.28 | 543.55 | 207.6 | 2025-12-19 15:59:53 |
| Dabur India Ltd. | DABUR | 493 | 495 | 491.4 | 492.55 | 493.95 | 1.40 | 0.28 | 1241449 | 61.32 | 672 | 433.3 | 2025-12-19 15:56:48 |
| Divi's Laboratories Ltd. | DIVISLAB | 6410 | 6598 | 6408.5 | 6380 | 6478.5 | 98.50 | 1.54 | 785205 | 508.70 | 7071.5 | 2730 | 2025-12-19 15:51:00 |
| DLF Ltd. | DLF | 679.2 | 694.65 | 679.2 | 679.05 | 691.2 | 12.15 | 1.79 | 1311420 | 90.65 | 967.6 | 336.5 | 2025-12-19 15:59:03 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1277 | 1292.9 | 1268.9 | 1280 | 1278.2 | -1.80 | -0.14 | 1209487 | 154.60 | 7107.45 | 1020 | 2025-12-19 15:55:14 |
| Eicher Motors Ltd. | EICHERMOT | 7075 | 7242 | 7075 | 7106.5 | 7217 | 110.50 | 1.55 | 423435 | 305.59 | 7328.5 | 2836 | 2025-12-19 15:55:44 |
| Eternal Ltd. | ETERNAL | 286.9 | 288.35 | 285.25 | 284.75 | 286.05 | 1.30 | 0.46 | 17783844 | 508.71 | 368.45 | 44.35 | 2025-12-19 15:59:35 |
| GAIL (India) Ltd. | GAIL | 167.61 | 170.24 | 167.61 | 167.55 | 169.76 | 2.21 | 1.32 | 8766941 | 148.83 | 246.3 | 83 | 2025-12-19 15:58:46 |
| Godrej Consumer Products Ltd. | GODREJCP | 1186.8 | 1195 | 1174.1 | 1186.8 | 1186.2 | -0.60 | -0.05 | 641297 | 76.07 | 1541.85 | 793.85 | 2025-12-19 15:57:15 |
| Grasim Industries Ltd. | GRASIM | 2800 | 2831.1 | 2790.1 | 2807.6 | 2812.5 | 4.90 | 0.17 | 546550 | 153.72 | 2977.8 | 1527.05 | 2025-12-19 15:55:28 |
| Havells India Ltd. | HAVELLS | 1401.1 | 1418.9 | 1399 | 1401.2 | 1416.9 | 15.70 | 1.12 | 705789 | 100.00 | 2106 | 1024.5 | 2025-12-19 15:59:13 |
| HCL Technologies Ltd. | HCLTECH | 1675 | 1681 | 1632.5 | 1661.4 | 1642.4 | -19.00 | -1.14 | 3487150 | 572.73 | 2012.2 | 882 | 2025-12-19 15:59:19 |
| HDFC Bank Ltd. | HDFCBANK | 987 | 988 | 978.7 | 979.7 | 985.5 | 5.80 | 0.59 | 25952384 | 2557.61 | 2037.7 | 939.1 | 2025-12-19 15:59:33 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 753.1 | 773.85 | 753.1 | 757 | 766.45 | 9.45 | 1.25 | 3098157 | 237.46 | 820.75 | 457.8 | 2025-12-19 15:55:30 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5725 | 5797.5 | 5725 | 5748.5 | 5781 | 32.50 | 0.57 | 769295 | 444.73 | 6388.5 | 2246 | 2025-12-19 15:59:13 |
| Hindalco Industries Ltd. | HINDALCO | 858 | 864.4 | 847.55 | 856.7 | 852 | -4.70 | -0.55 | 4939377 | 420.83 | 864.4 | 358.8 | 2025-12-19 15:59:19 |
| Hindustan Aeronautics Ltd. | HAL | 4269.9 | 4314 | 4251.4 | 4259.5 | 4305.3 | 45.80 | 1.08 | 650177 | 279.92 | 5674.75 | 1771.25 | 2025-12-19 15:59:58 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2263.7 | 2284.8 | 2263.7 | 2265.5 | 2280 | 14.50 | 0.64 | 1237214 | 282.08 | 3035 | 2136 | 2025-12-19 15:58:47 |
| Hyundai Motor India Ltd. | HYUNDAI | 2295 | 2322.9 | 2281.5 | 2289.2 | 2317.3 | 28.10 | 1.23 | 888944 | 205.99 | 2025-12-19 15:58:58 | ||
| ICICI Bank Ltd. | ICICIBANK | 1354 | 1360.4 | 1350.8 | 1356.8 | 1354.1 | -2.70 | -0.20 | 14318512 | 1938.87 | 1500 | 796 | 2025-12-19 15:59:53 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1958 | 1958.8 | 1925.5 | 1949.8 | 1954.3 | 4.50 | 0.23 | 475952 | 93.02 | 2301.9 | 1049.05 | 2025-12-19 15:52:53 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 649.9 | 653 | 647.65 | 645.65 | 650.4 | 4.75 | 0.74 | 820206 | 53.35 | 796.8 | 380.7 | 2025-12-19 15:59:00 |
| Indian Oil Corporation Ltd. | IOC | 161.2 | 162.9 | 160.41 | 161.75 | 162.6 | 0.85 | 0.53 | 14335462 | 233.09 | 196.8 | 65.2 | 2025-12-19 15:59:52 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 667 | 675.75 | 666 | 663.85 | 674 | 10.15 | 1.53 | 678900 | 45.76 | 1138.9 | 557.1 | 2025-12-19 15:59:13 |
| Indian Railway Finance Corporation Ltd. | IRFC | 111.09 | 114.49 | 110.85 | 110.81 | 113.98 | 3.17 | 2.86 | 8954745 | 102.07 | 229 | 20.8 | 2025-12-19 15:59:54 |
| IndusInd Bank Ltd. | INDUSINDBK | 834.9 | 847.9 | 831 | 834.9 | 844.7 | 9.80 | 1.17 | 7000947 | 591.37 | 1694.5 | 606 | 2025-12-19 15:59:42 |
| Info Edge (India) Ltd. | NAUKRI | 1333.9 | 1345.1 | 1322.6 | 1333.7 | 1340.8 | 7.10 | 0.53 | 1059063 | 142.00 | 9128.9 | 1287.1 | 2025-12-19 15:58:45 |
| Infosys Ltd. | INFY | 1650 | 1654.9 | 1629.8 | 1626.8 | 1638.7 | 11.90 | 0.73 | 13149023 | 2154.73 | 2006.45 | 1185.3 | 2025-12-19 15:59:51 |
| Interglobe Aviation Ltd. | INDIGO | 5123 | 5166.5 | 5103.5 | 5115.5 | 5153.5 | 38.00 | 0.74 | 9087607 | 4683.30 | 6232.5 | 1676 | 2025-12-19 15:59:53 |
| ITC Ltd. | ITC | 400.25 | 402.65 | 400.25 | 400.4 | 401.05 | 0.65 | 0.16 | 10654835 | 427.31 | 528.5 | 304.5 | 2025-12-19 15:59:41 |
| Jindal Steel Ltd. | JINDALSTEL | 986.6 | 1002.5 | 981.6 | 986 | 992.6 | 6.60 | 0.67 | 1137039 | 112.86 | 1098 | 377 | 2025-12-19 15:49:56 |
| JSW Energy Ltd. | JSWENERGY | 475 | 479.9 | 468.3 | 472 | 478.25 | 6.25 | 1.32 | 1533200 | 73.33 | 804.9 | 204.65 | 2025-12-19 15:59:08 |
| JSW Steel Ltd. | JSWSTEEL | 1091 | 1091 | 1075.7 | 1082.2 | 1079.6 | -2.60 | -0.24 | 1068212 | 115.32 | 1223.9 | 614.2 | 2025-12-19 15:59:30 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 2168.5 | 2177.5 | 2156.3 | 2164.6 | 2159.5 | -5.10 | -0.24 | 2300934 | 496.89 | 2301.9 | 1543.85 | 2025-12-19 15:59:01 |
| Larsen & Toubro Ltd. | LT | 4040.1 | 4091.5 | 4040.1 | 4031.1 | 4073.5 | 42.40 | 1.05 | 1327935 | 540.93 | 4140 | 1797.4 | 2025-12-19 15:59:13 |
| Life Insurance Corporation of India | LICI | 847.4 | 853.25 | 845.9 | 847.4 | 852 | 4.60 | 0.54 | 743935 | 63.38 | 1222 | 530.05 | 2025-12-19 15:59:20 |
| Lodha Developers Ltd. | LODHA | 1078.6 | 1093.7 | 1071.4 | 1069.1 | 1090.2 | 21.10 | 1.97 | 545392 | 59.46 | 1649.95 | 355.5 | 2025-12-19 15:58:16 |
| LTIMindtree Ltd. | LTIM | 6288 | 6290 | 6027 | 6245 | 6197.5 | -47.50 | -0.76 | 635441 | 393.81 | 6767.95 | 3802 | 2025-12-19 15:57:50 |
| Mahindra & Mahindra Ltd. | M&M | 3571 | 3615 | 3560 | 3586.6 | 3603.6 | 17.00 | 0.47 | 1647819 | 593.81 | 3795 | 1123.4 | 2025-12-19 15:59:13 |
| Marico Ltd. | MARICO | 743.45 | 743.5 | 732.6 | 742.45 | 741.2 | -1.25 | -0.17 | 1082044 | 80.20 | 765.3 | 462.7 | 2025-12-19 15:52:44 |
| Maruti Suzuki India Ltd. | MARUTI | 16329 | 16475 | 16329 | 16329 | 16414 | 85.00 | 0.52 | 360190 | 591.22 | 16660 | 8076.05 | 2025-12-19 15:56:26 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1066.5 | 1081 | 1061.1 | 1048.5 | 1075.8 | 27.30 | 2.60 | 3285719 | 353.48 | 1314.3 | 354.1 | 2025-12-19 15:59:27 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3749.5 | 3790 | 3722 | 3749.9 | 3781.2 | 31.30 | 0.83 | 429282 | 162.32 | 3868 | 911.25 | 2025-12-19 15:59:52 |
| Nestle India Ltd. | NESTLEIND | 1230.8 | 1246.2 | 1229.7 | 1233.5 | 1244.4 | 10.90 | 0.88 | 754446 | 93.88 | 24745 | 1084.7 | 2025-12-19 15:57:59 |
| NHPC Ltd. | NHPC | 75.12 | 76.75 | 74.75 | 75.04 | 76.61 | 1.57 | 2.09 | 8352760 | 63.99 | 118.4 | 33.35 | 2025-12-19 15:59:30 |
| NTPC Ltd. | NTPC | 318.95 | 320.6 | 317.5 | 318.5 | 319.9 | 1.40 | 0.44 | 10833662 | 346.57 | 448.45 | 152.6 | 2025-12-19 15:59:23 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 232 | 233.5 | 231.5 | 232 | 232.89 | 0.89 | 0.38 | 5070902 | 118.10 | 345 | 121.5 | 2025-12-19 15:59:54 |
| PI Industries Ltd. | PIIND | 3212 | 3258.9 | 3204.3 | 3213.8 | 3249.6 | 35.80 | 1.11 | 239968 | 77.98 | 4804.05 | 2868.9 | 2025-12-19 15:55:42 |
| Pidilite Industries Ltd. | PIDILITIND | 1451.6 | 1463.3 | 1447.1 | 1451.6 | 1458.3 | 6.70 | 0.46 | 504759 | 73.61 | 3415 | 1437.6 | 2025-12-19 15:55:40 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 258.05 | 263.95 | 257.95 | 257.95 | 263.45 | 5.50 | 2.13 | 16657897 | 438.85 | 366.25 | 186.35 | 2025-12-19 15:59:46 |
| Punjab National Bank | PNB | 118.55 | 119.97 | 118.55 | 118.9 | 119.82 | 0.92 | 0.77 | 9725283 | 116.53 | 142.9 | 32.15 | 2025-12-19 15:59:56 |
| REC Ltd. | RECLTD | 338 | 340.5 | 336.45 | 337 | 339.2 | 2.20 | 0.65 | 3443420 | 116.80 | 654 | 91.05 | 2025-12-19 15:59:36 |
| Reliance Industries Ltd. | RELIANCE | 1554.4 | 1574.2 | 1551 | 1544.4 | 1565.1 | 20.70 | 1.34 | 13937275 | 2181.32 | 3217.6 | 1114.85 | 2025-12-19 15:59:52 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 117.25 | 121.23 | 117.25 | 117.15 | 120.98 | 3.83 | 3.27 | 21232127 | 256.87 | 216.99 | 61.8 | 2025-12-19 15:59:44 |
| SBI Cards And Payment Services Ltd. | SBICARD | 849 | 878 | 848.25 | 848.15 | 870.3 | 22.15 | 2.61 | 1516944 | 132.02 | 1028.65 | 647.95 | 2025-12-19 15:59:27 |
| SBI Life Insurance Company Ltd. | SBILIFE | 2014.5 | 2035.5 | 2012.4 | 2014.4 | 2028.4 | 14.00 | 0.69 | 751874 | 152.51 | 2086.6 | 1054 | 2025-12-19 15:52:37 |
| Shree Cement Ltd. | SHREECEM | 25490 | 25715 | 25360 | 25645 | 25600 | -45.00 | -0.18 | 47019 | 120.37 | 32490 | 20150 | 2025-12-19 15:44:18 |
| Shriram Finance Ltd. | SHRIRAMFIN | 869 | 913.5 | 850.5 | 869.45 | 901.7 | 32.25 | 3.71 | 35297309 | 3182.76 | 3652.25 | 493.35 | 2025-12-19 15:59:39 |
| Siemens Energy India Ltd. | ENRIN | 2860 | 2875 | 2702 | 2839.4 | 2747 | -92.40 | -3.25 | 4395833 | 1207.54 | 2025-12-19 15:59:58 | ||
| Siemens Ltd. | SIEMENS | 3067 | 3122 | 3065 | 3074 | 3111.6 | 37.60 | 1.22 | 488781 | 152.09 | 8129.9 | 2450 | 2025-12-19 15:59:17 |
| SRF Ltd. | SRF | 3059.9 | 3094 | 3030 | 3050.7 | 3090.3 | 39.60 | 1.30 | 478720 | 147.94 | 3325 | 2040 | 2025-12-19 15:58:23 |
| State Bank Of India | SBIN | 979.95 | 982 | 977.05 | 977.55 | 980.3 | 2.75 | 0.28 | 5376584 | 527.07 | 999 | 499.35 | 2025-12-19 15:59:50 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1747 | 1760 | 1741.2 | 1745.9 | 1744.9 | -1.00 | -0.06 | 2768986 | 483.16 | 1960.35 | 856.8 | 2025-12-19 15:59:14 |
| Tata Consultancy Services Ltd. | TCS | 3299 | 3317.9 | 3278.8 | 3280.8 | 3282 | 1.20 | 0.04 | 3902511 | 1280.80 | 4592.25 | 2866.6 | 2025-12-19 15:59:49 |
| Tata Consumer Products Ltd. | TATACONSUM | 1171.5 | 1186.3 | 1169.6 | 1171.5 | 1184 | 12.50 | 1.07 | 598033 | 70.81 | 1262.6 | 686.6 | 2025-12-19 15:59:13 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 347.4 | 354.8 | 347 | 345.8 | 352.65 | 6.85 | 1.98 | 74052760 | 2611.47 | 1179 | 337.7 | 2025-12-19 15:59:45 |
| Tata Power Company Ltd. | TATAPOWER | 375.05 | 381.45 | 373.5 | 374.95 | 380.55 | 5.60 | 1.49 | 3882916 | 147.76 | 494.85 | 182.35 | 2025-12-19 15:59:41 |
| Tata Steel Ltd. | TATASTEEL | 169.15 | 169.62 | 167.83 | 168.12 | 168.69 | 0.57 | 0.34 | 28448892 | 479.90 | 186.94 | 95 | 2025-12-19 15:59:45 |
| Tech Mahindra Ltd. | TECHM | 1611 | 1624 | 1595 | 1605.6 | 1612.5 | 6.90 | 0.43 | 1802793 | 290.70 | 1807.7 | 981.05 | 2025-12-19 15:57:18 |
| The Indian Hotels Company Ltd. | INDHOTEL | 723.95 | 733 | 721.55 | 722 | 731.2 | 9.20 | 1.27 | 2770317 | 202.57 | 894.9 | 263.35 | 2025-12-19 15:59:08 |
| Titan Company Ltd. | TITAN | 3919 | 3961.9 | 3913 | 3919.3 | 3930.1 | 10.80 | 0.28 | 730780 | 287.20 | 3961.9 | 2269.6 | 2025-12-19 15:59:38 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3748 | 3812.7 | 3745.5 | 3759.5 | 3800.3 | 40.80 | 1.09 | 150394 | 57.15 | 3882.2 | 1445.55 | 2025-12-19 15:45:55 |
| Trent Ltd. | TRENT | 4034 | 4072 | 4025 | 4030 | 4062.2 | 32.20 | 0.80 | 501005 | 203.52 | 8345 | 1155 | 2025-12-19 15:59:36 |
| TVS Motor Company Ltd. | TVSMOTOR | 3592.3 | 3674.7 | 3592.3 | 3592.2 | 3666 | 73.80 | 2.05 | 602861 | 221.01 | 3720 | 925 | 2025-12-19 15:57:26 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11503 | 11529 | 11442 | 11461 | 11496 | 35.00 | 0.31 | 152956 | 175.84 | 13097 | 6005 | 2025-12-19 15:57:12 |
| United Spirits Ltd. | UNITDSPR | 1391.9 | 1411.6 | 1387.4 | 1391.2 | 1406.7 | 15.50 | 1.11 | 397838 | 55.96 | 1700 | 730.55 | 2025-12-19 15:57:44 |
| UPL Ltd. | UPL | 747.4 | 753.8 | 740.25 | 744.4 | 751.55 | 7.15 | 0.96 | 6064263 | 455.76 | 807 | 451.85 | 2025-12-19 15:56:34 |
| Varun Beverages Ltd. | VBL | 471.25 | 476.85 | 466.95 | 473.6 | 469.4 | -4.20 | -0.89 | 6531025 | 306.57 | 1702.8 | 419.55 | 2025-12-19 15:59:29 |
| Vedanta Ltd. | VEDL | 582 | 583.4 | 571.5 | 579.15 | 581.6 | 2.45 | 0.42 | 16753034 | 974.36 | 583.4 | 208.1 | 2025-12-19 15:59:57 |
| Wipro Ltd. | WIPRO | 267 | 267 | 263.3 | 263.85 | 264.45 | 0.60 | 0.23 | 12750745 | 337.19 | 596 | 228 | 2025-12-19 15:59:50 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 915.1 | 929.6 | 911.25 | 913.65 | 919.6 | 5.95 | 0.65 | 799834 | 73.55 | 1324.3 | 350.25 | 2025-12-19 15:59:52 |