Select Exchange & Index:
NIFTY100WEIGHT
33181.70
updated on: 08-Dec-2025 [16:14]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 33729.25 | Prev. Close | 33745.85 |
|---|---|---|---|
| Day High | 33751.00 | 52 Week High | 34252.10 |
| Day Low | 33084.15 | 52 Week Low | 27699.35 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| HCL Technologies Ltd. | 1683 | 1688.6 | 5.60 | 0.33 |
| Reliance Industries Ltd. | 1540.6 | 1543 | 2.40 | 0.16 |
| Shree Cement Ltd. | 26075 | 26135 | 60.00 | 0.23 |
| Tech Mahindra Ltd. | 1570.8 | 1591.8 | 21.00 | 1.34 |
| Wipro Ltd. | 259.91 | 261.38 | 1.47 | 0.57 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 5173.5 | 5057.5 | -116.00 | -2.24 |
| Adani Energy Solutions Ltd. | 978.85 | 960.5 | -18.35 | -1.87 |
| Adani Enterprises Ltd. | 2265.4 | 2216.2 | -49.20 | -2.17 |
| Adani Green Energy Ltd. | 1017.7 | 993.8 | -23.90 | -2.35 |
| Adani Ports and Special Economic Zone Ltd. | 1509.4 | 1480.5 | -28.90 | -1.91 |
| Adani Total Gas Ltd. | 593.15 | 577.05 | -16.10 | -2.71 |
| Ambuja Cements Ltd. | 533.8 | 528.95 | -4.85 | -0.91 |
| Apollo Hospitals Enterprise Ltd. | 7189.5 | 7096 | -93.50 | -1.30 |
| Asian Paints Ltd. | 2968.5 | 2928.3 | -40.20 | -1.35 |
| Avenue Supermarts Ltd. | 3952.1 | 3867.6 | -84.50 | -2.14 |
| Axis Bank Ltd. | 1282.5 | 1273.8 | -8.70 | -0.68 |
| Bajaj Auto Ltd. | 9109 | 9026 | -83.00 | -0.91 |
| Bajaj Finance Ltd. | 1048 | 1026.4 | -21.60 | -2.06 |
| Bajaj Finserv Ltd. | 2096.5 | 2059.2 | -37.30 | -1.78 |
| Bajaj Holdings & Investment Ltd. | 11181 | 10968 | -213.00 | -1.91 |
| Bajaj Housing Finance Ltd. | 95.55 | 93.65 | -1.90 | -1.99 |
| Bank Of Baroda | 292.6 | 285.2 | -7.40 | -2.53 |
| Berger Paints India Ltd. | 554.5 | 539.1 | -15.40 | -2.78 |
| Bharat Electronics Ltd. | 406.9 | 386.4 | -20.50 | -5.04 |
| Bharat Heavy Electricals Ltd. | 277.75 | 269.7 | -8.05 | -2.90 |
| Bharat Petroleum Corporation Ltd. | 360.3 | 357.55 | -2.75 | -0.76 |
| Bharti Airtel Ltd. | 2108.8 | 2086.2 | -22.60 | -1.07 |
| Bosch Ltd. | 36920 | 36595 | -325.00 | -0.88 |
| Britannia Industries Ltd. | 5961 | 5847.5 | -113.50 | -1.90 |
| Canara Bank | 148.64 | 142.84 | -5.80 | -3.90 |
| CG Power and Industrial Solutions Ltd. | 661.35 | 647.15 | -14.20 | -2.15 |
| Cholamandalam Investment and Finance Company Ltd. | 1730.4 | 1724.4 | -6.00 | -0.35 |
| Cipla Ltd. | 1520.8 | 1497.6 | -23.20 | -1.53 |
| Coal India Ltd. | 379.95 | 377.35 | -2.60 | -0.68 |
| Dabur India Ltd. | 510.1 | 504.45 | -5.65 | -1.11 |
| Divi's Laboratories Ltd. | 6473.5 | 6328.5 | -145.00 | -2.24 |
| DLF Ltd. | 719.75 | 687.45 | -32.30 | -4.49 |
| Dr. Reddy's Laboratories Ltd. | 1275.2 | 1266.5 | -8.70 | -0.68 |
| Eicher Motors Ltd. | 7208 | 7142 | -66.00 | -0.92 |
| Eternal Ltd. | 292.4 | 285.25 | -7.15 | -2.45 |
| GAIL (India) Ltd. | 169.98 | 166.81 | -3.17 | -1.86 |
| Godrej Consumer Products Ltd. | 1136 | 1121.6 | -14.40 | -1.27 |
| Grasim Industries Ltd. | 2747 | 2744.2 | -2.80 | -0.10 |
| Havells India Ltd. | 1436.5 | 1407.3 | -29.20 | -2.03 |
| HDFC Bank Ltd. | 1003.3 | 1003.1 | -0.20 | -0.02 |
| HDFC Life Insurance Company Ltd. | 768.3 | 764.05 | -4.25 | -0.55 |
| Hero MotoCorp Ltd. | 6350.5 | 6167 | -183.50 | -2.89 |
| Hindalco Industries Ltd. | 823.25 | 819.45 | -3.80 | -0.46 |
| Hindustan Aeronautics Ltd. | 4443 | 4287.1 | -155.90 | -3.51 |
| Hindustan Unilever Ltd. | 2338.6 | 2314 | -24.60 | -1.05 |
| Hyundai Motor India Ltd. | 2309.5 | 2275 | -34.50 | -1.49 |
| ICICI Bank Ltd. | 1392.5 | 1389.6 | -2.90 | -0.21 |
| ICICI Lombard General Insurance Company Ltd. | 1974.4 | 1961.1 | -13.30 | -0.67 |
| ICICI Prudential Life Insurance Company Ltd. | 626.05 | 616.25 | -9.80 | -1.57 |
| Indian Oil Corporation Ltd. | 163.66 | 162.1 | -1.56 | -0.95 |
| Indian Railway Catering And Tourism Corporation Ltd. | 675.2 | 661.3 | -13.90 | -2.06 |
| Indian Railway Finance Corporation Ltd. | 114.6 | 111.36 | -3.24 | -2.83 |
| IndusInd Bank Ltd. | 870.1 | 841.4 | -28.70 | -3.30 |
| Info Edge (India) Ltd. | 1388.7 | 1372.1 | -16.60 | -1.20 |
| Infosys Ltd. | 1616.2 | 1610.8 | -5.40 | -0.33 |
| Interglobe Aviation Ltd. | 5370.5 | 4923.5 | -447.00 | -8.32 |
| ITC Ltd. | 404.95 | 402.3 | -2.65 | -0.65 |
| Jindal Steel Ltd. | 1006.8 | 997.5 | -9.30 | -0.92 |
| JSW Energy Ltd. | 461.95 | 453.85 | -8.10 | -1.75 |
| JSW Steel Ltd. | 1162.2 | 1119.1 | -43.10 | -3.71 |
| Kotak Mahindra Bank Ltd. | 2154.9 | 2131.6 | -23.30 | -1.08 |
| Larsen & Toubro Ltd. | 4038.2 | 3996.7 | -41.50 | -1.03 |
| Life Insurance Corporation of India | 869.9 | 857.55 | -12.35 | -1.42 |
| Lodha Developers Ltd. | 1111.6 | 1072 | -39.60 | -3.56 |
| LTIMindtree Ltd. | 6292 | 6256 | -36.00 | -0.57 |
| Mahindra & Mahindra Ltd. | 3717.1 | 3681.7 | -35.40 | -0.95 |
| Marico Ltd. | 736.65 | 729.3 | -7.35 | -1.00 |
| Maruti Suzuki India Ltd. | 16282 | 16187 | -95.00 | -0.58 |
| Max Healthcare Institute Ltd. | 1097.4 | 1079.4 | -18.00 | -1.64 |
| Muthoot Finance Ltd. | 3800.1 | 3775.7 | -24.40 | -0.64 |
| Nestle India Ltd. | 1246.9 | 1214.8 | -32.10 | -2.57 |
| NHPC Ltd. | 77.07 | 76.43 | -0.64 | -0.83 |
| NTPC Ltd. | 323.3 | 319.5 | -3.80 | -1.18 |
| Oil & Natural Gas Corporation Ltd. | 241.23 | 238.52 | -2.71 | -1.12 |
| PI Industries Ltd. | 3396.1 | 3329.7 | -66.40 | -1.96 |
| Pidilite Industries Ltd. | 1475.1 | 1456.1 | -19.00 | -1.29 |
| Power Grid Corporation Of India Ltd. | 269.8 | 265.2 | -4.60 | -1.70 |
| Punjab National Bank | 121.71 | 116 | -5.71 | -4.69 |
| REC Ltd. | 353.3 | 342.6 | -10.70 | -3.03 |
| Samvardhana Motherson International Ltd. | 117.05 | 115.3 | -1.75 | -1.50 |
| SBI Cards And Payment Services Ltd. | 885.15 | 870.1 | -15.05 | -1.70 |
| SBI Life Insurance Company Ltd. | 2023.7 | 2020.7 | -3.00 | -0.15 |
| Shriram Finance Ltd. | 854.9 | 834.25 | -20.65 | -2.42 |
| Siemens Energy India Ltd. | 3098.2 | 2953.8 | -144.40 | -4.66 |
| Siemens Ltd. | 3325.9 | 3204.2 | -121.70 | -3.66 |
| SRF Ltd. | 2885.4 | 2831.9 | -53.50 | -1.85 |
| State Bank Of India | 971.5 | 956.4 | -15.10 | -1.55 |
| Sun Pharmaceutical Industries Ltd. | 1805.3 | 1796.2 | -9.10 | -0.50 |
| Tata Consultancy Services Ltd. | 3238.2 | 3236.5 | -1.70 | -0.05 |
| Tata Consumer Products Ltd. | 1162.9 | 1145.8 | -17.10 | -1.47 |
| Tata Motors Passenger Vehicles Ltd. | 353.6 | 348.3 | -5.30 | -1.50 |
| Tata Power Company Ltd. | 384.5 | 374.15 | -10.35 | -2.69 |
| Tata Steel Ltd. | 167.11 | 163.47 | -3.64 | -2.18 |
| The Indian Hotels Company Ltd. | 730.9 | 718.1 | -12.80 | -1.75 |
| Titan Company Ltd. | 3813.3 | 3767 | -46.30 | -1.21 |
| Torrent Pharmaceuticals Ltd. | 3785.9 | 3760 | -25.90 | -0.68 |
| Trent Ltd. | 4183.1 | 4090.5 | -92.60 | -2.21 |
| TVS Motor Company Ltd. | 3665.4 | 3612.7 | -52.70 | -1.44 |
| Ultratech Cement Ltd. | 11597 | 11540 | -57.00 | -0.49 |
| United Spirits Ltd. | 1455.6 | 1429.4 | -26.20 | -1.80 |
| UPL Ltd. | 759.1 | 739.85 | -19.25 | -2.54 |
| Varun Beverages Ltd. | 479.95 | 469.8 | -10.15 | -2.11 |
| Vedanta Ltd. | 524.5 | 511.25 | -13.25 | -2.53 |
| Zydus Lifesciences Ltd. | 931.45 | 924.6 | -6.85 | -0.74 |
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 | 5171.5 | 5194 | 5049 | 5173.5 | 5057.5 | -116.00 | -2.24 | 130551 | 66.03 | 9149.95 | 2640 | 2025-12-08 15:59:05 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 978.85 | 982 | 949.3 | 978.85 | 960.5 | -18.35 | -1.87 | 1414070 | 135.82 | 4236.75 | 588 | 2025-12-08 15:58:36 |
| Adani Enterprises Ltd. | ADANIENT | 2265.4 | 2270.4 | 2205 | 2265.4 | 2216.2 | -49.20 | -2.17 | 939764 | 208.27 | 4190 | 1017.45 | 2025-12-08 15:59:46 |
| Adani Green Energy Ltd. | ADANIGREEN | 1016.1 | 1021 | 990 | 1017.7 | 993.8 | -23.90 | -2.35 | 1311474 | 130.33 | 2572 | 439.1 | 2025-12-08 15:59:54 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1509.4 | 1510.9 | 1472.6 | 1509.4 | 1480.5 | -28.90 | -1.91 | 1070689 | 158.52 | 1621.4 | 395.1 | 2025-12-08 15:58:16 |
| Adani Total Gas Ltd. | ATGL | 594 | 594.05 | 573 | 593.15 | 577.05 | -16.10 | -2.71 | 663922 | 38.31 | 4000 | 522.55 | 2025-12-08 15:57:47 |
| Ambuja Cements Ltd. | AMBUJACEM | 534.7 | 540.55 | 526.55 | 533.8 | 528.95 | -4.85 | -0.91 | 1893815 | 100.17 | 706.95 | 315.3 | 2025-12-08 15:59:11 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7157 | 7219 | 7082 | 7189.5 | 7096 | -93.50 | -1.30 | 287363 | 203.91 | 8099.5 | 3987.85 | 2025-12-08 15:59:51 |
| Asian Paints Ltd. | ASIANPAINT | 2970 | 2974.5 | 2914.8 | 2968.5 | 2928.3 | -40.20 | -1.35 | 983544 | 288.01 | 3582.9 | 2124.75 | 2025-12-08 15:59:54 |
| Avenue Supermarts Ltd. | DMART | 3950 | 3955.2 | 3826.6 | 3952.1 | 3867.6 | -84.50 | -2.14 | 268207 | 103.73 | 5484.85 | 3292 | 2025-12-08 15:58:21 |
| Axis Bank Ltd. | AXISBANK | 1284 | 1288.8 | 1265.1 | 1282.5 | 1273.8 | -8.70 | -0.68 | 2969478 | 378.25 | 1339.65 | 707.7 | 2025-12-08 15:58:00 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 9115 | 9124.5 | 8956.5 | 9109 | 9026 | -83.00 | -0.91 | 299426 | 270.26 | 12774 | 3461.25 | 2025-12-08 15:58:39 |
| Bajaj Finance Ltd. | BAJFINANCE | 1048 | 1049.8 | 1023 | 1048 | 1026.4 | -21.60 | -2.06 | 5189635 | 532.66 | 9788 | 849 | 2025-12-08 15:58:01 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2100 | 2104.9 | 2038.5 | 2096.5 | 2059.2 | -37.30 | -1.78 | 904146 | 186.18 | 2195 | 1215 | 2025-12-08 15:58:39 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11100 | 11172 | 10890 | 11181 | 10968 | -213.00 | -1.91 | 62994 | 69.09 | 14763 | 5276.95 | 2025-12-08 15:58:54 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 95.55 | 95.99 | 93.09 | 95.55 | 93.65 | -1.90 | -1.99 | 15501766 | 145.17 | 2025-12-08 15:59:55 | ||
| Bank Of Baroda | BANKBARODA | 291.1 | 293.3 | 282.95 | 292.6 | 285.2 | -7.40 | -2.53 | 6379707 | 181.95 | 303.95 | 117 | 2025-12-08 15:59:52 |
| Berger Paints India Ltd. | BERGEPAINT | 554.4 | 554.5 | 535.55 | 554.5 | 539.1 | -15.40 | -2.78 | 319910 | 17.25 | 759 | 437.75 | 2025-12-08 15:55:54 |
| Bharat Electronics Ltd. | BEL | 406.45 | 406.45 | 385 | 406.9 | 386.4 | -20.50 | -5.04 | 25593778 | 988.94 | 436 | 87 | 2025-12-08 15:59:54 |
| Bharat Heavy Electricals Ltd. | BHEL | 277.7 | 279.2 | 267.7 | 277.75 | 269.7 | -8.05 | -2.90 | 5178235 | 139.66 | 335.35 | 51.35 | 2025-12-08 15:59:55 |
| Bharat Petroleum Corporation Ltd. | BPCL | 363 | 363 | 355.15 | 360.3 | 357.55 | -2.75 | -0.76 | 6762135 | 241.78 | 687.95 | 234.01 | 2025-12-08 15:57:18 |
| Bharti Airtel Ltd. | BHARTIARTL | 2114.4 | 2114.4 | 2078.9 | 2108.8 | 2086.2 | -22.60 | -1.07 | 4327091 | 902.72 | 2174.5 | 686.2 | 2025-12-08 15:57:47 |
| Bosch Ltd. | BOSCHLTD | 37000 | 37080 | 36395 | 36920 | 36595 | -325.00 | -0.88 | 17000 | 62.21 | 41945 | 15300 | 2025-12-08 15:57:48 |
| Britannia Industries Ltd. | BRITANNIA | 5961 | 5985 | 5825 | 5961 | 5847.5 | -113.50 | -1.90 | 185407 | 108.42 | 6469.9 | 3564.1 | 2025-12-08 15:58:22 |
| Canara Bank | CANBK | 148.5 | 148.9 | 141.97 | 148.64 | 142.84 | -5.80 | -3.90 | 27695937 | 395.61 | 632.9 | 78.6 | 2025-12-08 15:59:26 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 661 | 662 | 642.35 | 661.35 | 647.15 | -14.20 | -2.15 | 1950560 | 126.23 | 874.7 | 212.1 | 2025-12-08 15:59:25 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1730 | 1759.8 | 1708.9 | 1730.4 | 1724.4 | -6.00 | -0.35 | 1060177 | 182.82 | 1782 | 658 | 2025-12-08 15:57:05 |
| Cipla Ltd. | CIPLA | 1515.1 | 1520.5 | 1494.3 | 1520.8 | 1497.6 | -23.20 | -1.53 | 1263559 | 189.23 | 1702.05 | 852 | 2025-12-08 15:59:00 |
| Coal India Ltd. | COALINDIA | 380.9 | 380.9 | 375.55 | 379.95 | 377.35 | -2.60 | -0.68 | 3911363 | 147.60 | 543.55 | 207.6 | 2025-12-08 15:59:11 |
| Dabur India Ltd. | DABUR | 508.1 | 510.9 | 500.75 | 510.1 | 504.45 | -5.65 | -1.11 | 1140189 | 57.52 | 672 | 433.3 | 2025-12-08 15:58:34 |
| Divi's Laboratories Ltd. | DIVISLAB | 6486 | 6486 | 6269.5 | 6473.5 | 6328.5 | -145.00 | -2.24 | 179082 | 113.33 | 7071.5 | 2730 | 2025-12-08 15:58:29 |
| DLF Ltd. | DLF | 719.75 | 720.05 | 685.05 | 719.75 | 687.45 | -32.30 | -4.49 | 3505750 | 241.00 | 967.6 | 336.5 | 2025-12-08 15:59:47 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1275 | 1279 | 1263.7 | 1275.2 | 1266.5 | -8.70 | -0.68 | 1435892 | 181.86 | 7107.45 | 1020 | 2025-12-08 15:59:09 |
| Eicher Motors Ltd. | EICHERMOT | 7230 | 7234 | 7115 | 7208 | 7142 | -66.00 | -0.92 | 273509 | 195.34 | 7284.5 | 2836 | 2025-12-08 15:59:52 |
| Eternal Ltd. | ETERNAL | 290.9 | 297.4 | 284.15 | 292.4 | 285.25 | -7.15 | -2.45 | 85127961 | 2428.28 | 368.45 | 44.35 | 2025-12-08 15:59:48 |
| GAIL (India) Ltd. | GAIL | 169.98 | 170.42 | 165.49 | 169.98 | 166.81 | -3.17 | -1.86 | 10883405 | 181.55 | 246.3 | 83 | 2025-12-08 15:59:58 |
| Godrej Consumer Products Ltd. | GODREJCP | 1136 | 1140.1 | 1108.4 | 1136 | 1121.6 | -14.40 | -1.27 | 790413 | 88.65 | 1541.85 | 793.85 | 2025-12-08 15:58:29 |
| Grasim Industries Ltd. | GRASIM | 2747 | 2769.9 | 2730 | 2747 | 2744.2 | -2.80 | -0.10 | 715725 | 196.41 | 2977.8 | 1527.05 | 2025-12-08 15:58:23 |
| Havells India Ltd. | HAVELLS | 1432 | 1437 | 1400.1 | 1436.5 | 1407.3 | -29.20 | -2.03 | 642925 | 90.48 | 2106 | 1024.5 | 2025-12-08 15:58:29 |
| HCL Technologies Ltd. | HCLTECH | 1683 | 1695.4 | 1676.9 | 1683 | 1688.6 | 5.60 | 0.33 | 2702407 | 456.33 | 2012.2 | 882 | 2025-12-08 15:58:16 |
| HDFC Bank Ltd. | HDFCBANK | 1000 | 1006.5 | 997.5 | 1003.3 | 1003.1 | -0.20 | -0.02 | 12901022 | 1294.10 | 2037.7 | 939.1 | 2025-12-08 15:59:02 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 768 | 779.9 | 762 | 768.3 | 764.05 | -4.25 | -0.55 | 3775906 | 288.50 | 820.75 | 457.8 | 2025-12-08 15:58:22 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 6310 | 6351 | 6144.5 | 6350.5 | 6167 | -183.50 | -2.89 | 707514 | 436.32 | 6388.5 | 2246 | 2025-12-08 15:58:36 |
| Hindalco Industries Ltd. | HINDALCO | 825.8 | 833.5 | 817.25 | 823.25 | 819.45 | -3.80 | -0.46 | 4354685 | 356.84 | 864 | 358.8 | 2025-12-08 15:57:53 |
| Hindustan Aeronautics Ltd. | HAL | 4443 | 4448 | 4270.5 | 4443 | 4287.1 | -155.90 | -3.51 | 1757606 | 753.50 | 5674.75 | 1771.25 | 2025-12-08 15:59:48 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2350.1 | 2355.1 | 2302 | 2338.6 | 2314 | -24.60 | -1.05 | 1898154 | 439.23 | 3035 | 2136 | 2025-12-08 15:58:30 |
| Hyundai Motor India Ltd. | HYUNDAI | 2309.5 | 2310.9 | 2255.6 | 2309.5 | 2275 | -34.50 | -1.49 | 824135 | 187.49 | 2025-12-08 15:59:52 | ||
| ICICI Bank Ltd. | ICICIBANK | 1387 | 1394.9 | 1383.3 | 1392.5 | 1389.6 | -2.90 | -0.21 | 7826227 | 1087.53 | 1500 | 796 | 2025-12-08 15:59:34 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1983.4 | 1983.5 | 1946.6 | 1974.4 | 1961.1 | -13.30 | -0.67 | 415417 | 81.47 | 2301.9 | 1049.05 | 2025-12-08 15:58:21 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 629.05 | 634.8 | 613.35 | 626.05 | 616.25 | -9.80 | -1.57 | 1711904 | 105.50 | 796.8 | 380.7 | 2025-12-08 15:58:37 |
| Indian Oil Corporation Ltd. | IOC | 163.66 | 164.42 | 161 | 163.66 | 162.1 | -1.56 | -0.95 | 8744916 | 141.76 | 196.8 | 65.2 | 2025-12-08 15:59:11 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 675.2 | 678.5 | 660 | 675.2 | 661.3 | -13.90 | -2.06 | 978991 | 64.74 | 1138.9 | 557.1 | 2025-12-08 15:59:58 |
| Indian Railway Finance Corporation Ltd. | IRFC | 114.6 | 114.94 | 110.5 | 114.6 | 111.36 | -3.24 | -2.83 | 8555323 | 95.27 | 229 | 20.8 | 2025-12-08 15:59:23 |
| IndusInd Bank Ltd. | INDUSINDBK | 870.1 | 873.6 | 834.5 | 870.1 | 841.4 | -28.70 | -3.30 | 2015558 | 169.59 | 1694.5 | 606 | 2025-12-08 15:59:00 |
| Info Edge (India) Ltd. | NAUKRI | 1386.7 | 1391 | 1361.6 | 1388.7 | 1372.1 | -16.60 | -1.20 | 668131 | 91.67 | 9128.9 | 1287.1 | 2025-12-08 15:58:29 |
| Infosys Ltd. | INFY | 1617.1 | 1630 | 1600.2 | 1616.2 | 1610.8 | -5.40 | -0.33 | 7550413 | 1216.22 | 2006.45 | 1185.3 | 2025-12-08 15:59:42 |
| Interglobe Aviation Ltd. | INDIGO | 5110 | 5202.5 | 4842.5 | 5370.5 | 4923.5 | -447.00 | -8.32 | 15824857 | 7791.37 | 6232.5 | 1676 | 2025-12-08 15:59:46 |
| ITC Ltd. | ITC | 404.95 | 405.25 | 400.55 | 404.95 | 402.3 | -2.65 | -0.65 | 6056866 | 243.67 | 528.5 | 304.5 | 2025-12-08 15:59:51 |
| Jindal Steel Ltd. | JINDALSTEL | 1007 | 1011.1 | 991 | 1006.8 | 997.5 | -9.30 | -0.92 | 1118377 | 111.56 | 1098 | 377 | 2025-12-08 15:58:28 |
| JSW Energy Ltd. | JSWENERGY | 461.9 | 470.9 | 449.55 | 461.95 | 453.85 | -8.10 | -1.75 | 3062061 | 138.97 | 804.9 | 204.65 | 2025-12-08 15:59:35 |
| JSW Steel Ltd. | JSWSTEEL | 1164.9 | 1168 | 1114.8 | 1162.2 | 1119.1 | -43.10 | -3.71 | 1727184 | 193.29 | 1223.9 | 614.2 | 2025-12-08 15:58:59 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 2158.7 | 2158.9 | 2126 | 2154.9 | 2131.6 | -23.30 | -1.08 | 2992047 | 637.78 | 2301.9 | 1543.85 | 2025-12-08 15:59:39 |
| Larsen & Toubro Ltd. | LT | 4047 | 4047.9 | 3976.9 | 4038.2 | 3996.7 | -41.50 | -1.03 | 1127841 | 450.76 | 4140 | 1797.4 | 2025-12-08 15:59:29 |
| Life Insurance Corporation of India | LICI | 871 | 874.05 | 853.55 | 869.9 | 857.55 | -12.35 | -1.42 | 1309723 | 112.32 | 1222 | 530.05 | 2025-12-08 15:58:09 |
| Lodha Developers Ltd. | LODHA | 1115.4 | 1115.9 | 1066 | 1111.6 | 1072 | -39.60 | -3.56 | 636718 | 68.26 | 1649.95 | 355.5 | 2025-12-08 15:59:17 |
| LTIMindtree Ltd. | LTIM | 6335 | 6346.5 | 6205 | 6292 | 6256 | -36.00 | -0.57 | 253030 | 158.30 | 6767.95 | 3802 | 2025-12-08 15:53:03 |
| Mahindra & Mahindra Ltd. | M&M | 3720 | 3725 | 3671.6 | 3717.1 | 3681.7 | -35.40 | -0.95 | 1500195 | 552.33 | 3795 | 1123.4 | 2025-12-08 15:59:58 |
| Marico Ltd. | MARICO | 737.8 | 739.5 | 726.1 | 736.65 | 729.3 | -7.35 | -1.00 | 2300562 | 167.78 | 765.3 | 462.7 | 2025-12-08 15:58:22 |
| Maruti Suzuki India Ltd. | MARUTI | 16200 | 16256 | 16094 | 16282 | 16187 | -95.00 | -0.58 | 220513 | 356.94 | 16660 | 8076.05 | 2025-12-08 15:57:48 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1103.9 | 1108.9 | 1072.5 | 1097.4 | 1079.4 | -18.00 | -1.64 | 3014602 | 325.40 | 1314.3 | 354.1 | 2025-12-08 15:59:46 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3799.1 | 3818 | 3753 | 3800.1 | 3775.7 | -24.40 | -0.64 | 452775 | 170.95 | 3833 | 911.25 | 2025-12-08 15:52:52 |
| Nestle India Ltd. | NESTLEIND | 1246.9 | 1248 | 1212.8 | 1246.9 | 1214.8 | -32.10 | -2.57 | 1534927 | 186.46 | 24745 | 1084.7 | 2025-12-08 15:59:36 |
| NHPC Ltd. | NHPC | 77.05 | 77.3 | 76.05 | 77.07 | 76.43 | -0.64 | -0.83 | 9179338 | 70.16 | 118.4 | 33.35 | 2025-12-08 15:59:20 |
| NTPC Ltd. | NTPC | 323.2 | 323.2 | 317.85 | 323.3 | 319.5 | -3.80 | -1.18 | 7906928 | 252.63 | 448.45 | 152.6 | 2025-12-08 15:59:51 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 241.23 | 242 | 237.7 | 241.23 | 238.52 | -2.71 | -1.12 | 5285903 | 126.08 | 345 | 121.5 | 2025-12-08 15:59:44 |
| PI Industries Ltd. | PIIND | 3386.9 | 3396 | 3301 | 3396.1 | 3329.7 | -66.40 | -1.96 | 86752 | 28.89 | 4804.05 | 2868.9 | 2025-12-08 15:58:23 |
| Pidilite Industries Ltd. | PIDILITIND | 1475 | 1484 | 1446.5 | 1475.1 | 1456.1 | -19.00 | -1.29 | 343005 | 49.94 | 3415 | 1438 | 2025-12-08 15:59:38 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 268.8 | 269.4 | 264.75 | 269.8 | 265.2 | -4.60 | -1.70 | 10203843 | 270.61 | 366.25 | 186.35 | 2025-12-08 15:59:57 |
| Punjab National Bank | PNB | 121.65 | 121.68 | 115.25 | 121.71 | 116 | -5.71 | -4.69 | 24064367 | 279.15 | 142.9 | 32.15 | 2025-12-08 15:59:57 |
| REC Ltd. | RECLTD | 353.3 | 353.85 | 340.1 | 353.3 | 342.6 | -10.70 | -3.03 | 11238507 | 385.03 | 654 | 91.05 | 2025-12-08 15:59:34 |
| Reliance Industries Ltd. | RELIANCE | 1539.2 | 1551 | 1535 | 1540.6 | 1543 | 2.40 | 0.16 | 11301491 | 1743.82 | 3217.6 | 1114.85 | 2025-12-08 15:59:47 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 116.75 | 117.59 | 114.54 | 117.05 | 115.3 | -1.75 | -1.50 | 8912150 | 102.76 | 216.99 | 61.8 | 2025-12-08 15:59:55 |
| SBI Cards And Payment Services Ltd. | SBICARD | 885.15 | 889.5 | 866.55 | 885.15 | 870.1 | -15.05 | -1.70 | 395449 | 34.41 | 1028.65 | 647.95 | 2025-12-08 15:56:19 |
| SBI Life Insurance Company Ltd. | SBILIFE | 2005 | 2036 | 2005 | 2023.7 | 2020.7 | -3.00 | -0.15 | 1050200 | 212.21 | 2086.6 | 1054 | 2025-12-08 15:55:41 |
| Shree Cement Ltd. | SHREECEM | 26000 | 26365 | 26000 | 26075 | 26135 | 60.00 | 0.23 | 48562 | 126.92 | 32490 | 20150 | 2025-12-08 15:58:21 |
| Shriram Finance Ltd. | SHRIRAMFIN | 858.5 | 858.85 | 831 | 854.9 | 834.25 | -20.65 | -2.42 | 4117973 | 343.54 | 3652.25 | 493.35 | 2025-12-08 15:59:39 |
| Siemens Energy India Ltd. | ENRIN | 3100 | 3119.8 | 2931.6 | 3098.2 | 2953.8 | -144.40 | -4.66 | 518818 | 153.25 | 2025-12-08 15:54:19 | ||
| Siemens Ltd. | SIEMENS | 3325.9 | 3325.9 | 3192.5 | 3325.9 | 3204.2 | -121.70 | -3.66 | 308854 | 98.96 | 8129.9 | 2450 | 2025-12-08 15:59:15 |
| SRF Ltd. | SRF | 2885 | 2885 | 2805.1 | 2885.4 | 2831.9 | -53.50 | -1.85 | 267772 | 75.83 | 3325 | 2040 | 2025-12-08 15:58:33 |
| State Bank Of India | SBIN | 970.85 | 972.5 | 951.7 | 971.5 | 956.4 | -15.10 | -1.55 | 15386438 | 1471.56 | 999 | 499.35 | 2025-12-08 15:59:47 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1805.3 | 1806 | 1785.7 | 1805.3 | 1796.2 | -9.10 | -0.50 | 2410074 | 432.90 | 1960.35 | 856.8 | 2025-12-08 15:52:29 |
| Tata Consultancy Services Ltd. | TCS | 3243 | 3259.9 | 3208.6 | 3238.2 | 3236.5 | -1.70 | -0.05 | 2544725 | 823.60 | 4592.25 | 2866.6 | 2025-12-08 15:59:35 |
| Tata Consumer Products Ltd. | TATACONSUM | 1162.9 | 1171 | 1142.3 | 1162.9 | 1145.8 | -17.10 | -1.47 | 590111 | 67.61 | 1262.6 | 686.6 | 2025-12-08 15:58:22 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 353.95 | 356.2 | 345.8 | 353.6 | 348.3 | -5.30 | -1.50 | 7186158 | 250.29 | 1179 | 345.8 | 2025-12-08 15:59:54 |
| Tata Power Company Ltd. | TATAPOWER | 383.2 | 385.25 | 372.3 | 384.5 | 374.15 | -10.35 | -2.69 | 7008862 | 262.24 | 494.85 | 182.35 | 2025-12-08 15:59:54 |
| Tata Steel Ltd. | TATASTEEL | 167.09 | 168.2 | 163 | 167.11 | 163.47 | -3.64 | -2.18 | 15772400 | 257.83 | 186.94 | 95 | 2025-12-08 15:59:58 |
| Tech Mahindra Ltd. | TECHM | 1581 | 1595.7 | 1572.7 | 1570.8 | 1591.8 | 21.00 | 1.34 | 2833786 | 451.08 | 1807.7 | 981.05 | 2025-12-08 15:58:41 |
| The Indian Hotels Company Ltd. | INDHOTEL | 726 | 735.95 | 714.25 | 730.9 | 718.1 | -12.80 | -1.75 | 2518371 | 180.84 | 894.9 | 263.35 | 2025-12-08 15:59:10 |
| Titan Company Ltd. | TITAN | 3796.3 | 3825 | 3758.1 | 3813.3 | 3767 | -46.30 | -1.21 | 545864 | 205.63 | 3956 | 2269.6 | 2025-12-08 15:56:14 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3785.1 | 3800 | 3751.2 | 3785.9 | 3760 | -25.90 | -0.68 | 144529 | 54.34 | 3882.2 | 1445.55 | 2025-12-08 15:59:30 |
| Trent Ltd. | TRENT | 4183.1 | 4202 | 4075.1 | 4183.1 | 4090.5 | -92.60 | -2.21 | 1028704 | 420.79 | 8345 | 1155 | 2025-12-08 15:59:57 |
| TVS Motor Company Ltd. | TVSMOTOR | 3670.1 | 3673.8 | 3590.2 | 3665.4 | 3612.7 | -52.70 | -1.44 | 472896 | 170.84 | 3720 | 925 | 2025-12-08 15:53:44 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11610 | 11632 | 11490 | 11597 | 11540 | -57.00 | -0.49 | 148186 | 171.01 | 13097 | 6005 | 2025-12-08 15:59:34 |
| United Spirits Ltd. | UNITDSPR | 1458.9 | 1464.9 | 1421.5 | 1455.6 | 1429.4 | -26.20 | -1.80 | 456180 | 65.21 | 1700 | 730.55 | 2025-12-08 15:59:51 |
| UPL Ltd. | UPL | 759.9 | 761.3 | 733.1 | 759.1 | 739.85 | -19.25 | -2.54 | 1584321 | 117.22 | 807 | 451.85 | 2025-12-08 15:57:49 |
| Varun Beverages Ltd. | VBL | 478.05 | 479.1 | 465.95 | 479.95 | 469.8 | -10.15 | -2.11 | 2182021 | 102.51 | 1702.8 | 419.55 | 2025-12-08 15:59:36 |
| Vedanta Ltd. | VEDL | 524.3 | 527.3 | 509.2 | 524.5 | 511.25 | -13.25 | -2.53 | 7598744 | 388.49 | 543 | 208.1 | 2025-12-08 15:59:56 |
| Wipro Ltd. | WIPRO | 260.01 | 263.07 | 259.71 | 259.91 | 261.38 | 1.47 | 0.57 | 9684253 | 253.13 | 596 | 228 | 2025-12-08 15:59:58 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 930 | 938.7 | 920.35 | 931.45 | 924.6 | -6.85 | -0.74 | 632165 | 58.45 | 1324.3 | 350.25 | 2025-12-08 15:59:09 |