Select Exchange:
NIFTY200
13139.15
updated on: 21-Nov-2024 [11:49]
Advances - 68 |
Declines - 132 |
Unchanged - 1
Overview
| Open | 13208.50 | Prev. Close | 13244.80 |
|---|---|---|---|
| Day High | 13213.05 | 52 Week High | 14833.75 |
| Day Low | 13057.50 | 52 Week Low | 10668.20 |
Chart
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6701.6 | 6780.4 | 78.80 | 1.18 |
| Alkem Laboratories Ltd. | 5529.8 | 5632 | 102.20 | 1.85 |
| Apollo Hospitals Enterprise Ltd. | 6686.9 | 6694.15 | 7.25 | 0.11 |
| AU Small Finance Bank Ltd. | 591 | 593.3 | 2.30 | 0.39 |
| Axis Bank Ltd. | 1133.95 | 1147.05 | 13.10 | 1.16 |
| Coforge Ltd. | 8116.5 | 8209.05 | 92.55 | 1.14 |
| Cummins India Ltd. | 3301.25 | 3301.7 | 0.45 | 0.01 |
| Delhivery Ltd. | 344.25 | 345.05 | 0.80 | 0.23 |
| Divi's Laboratories Ltd. | 5900.85 | 5968.85 | 68.00 | 1.15 |
| Dixon Technologies (India) Ltd. | 14876.4 | 15205.05 | 328.65 | 2.21 |
| DLF Ltd. | 763.15 | 773.85 | 10.70 | 1.40 |
| Fortis Healthcare Ltd. | 657.8 | 684.8 | 27.00 | 4.10 |
| GAIL (India) Ltd. | 186.68 | 187.43 | 0.75 | 0.40 |
| Godrej Consumer Products Ltd. | 1185.3 | 1190.15 | 4.85 | 0.41 |
| Godrej Properties Ltd. | 2692.75 | 2718.9 | 26.15 | 0.97 |
| Grasim Industries Ltd. | 2508.15 | 2537.65 | 29.50 | 1.18 |
| Gujarat Gas Ltd. | 451.25 | 458.6 | 7.35 | 1.63 |
| Havells India Ltd. | 1632.7 | 1633.15 | 0.45 | 0.03 |
| HCL Technologies Ltd. | 1820.55 | 1830.95 | 10.40 | 0.57 |
| HDFC Asset Management Company Ltd. | 4190.15 | 4197.85 | 7.70 | 0.18 |
| Hero MotoCorp Ltd. | 4775.8 | 4794.4 | 18.60 | 0.39 |
| Hindalco Industries Ltd. | 640 | 650.2 | 10.20 | 1.59 |
| Hindustan Petroleum Corporation Ltd. | 362.15 | 362.85 | 0.70 | 0.19 |
| ICICI Bank Ltd. | 1249.1 | 1249.7 | 0.60 | 0.05 |
| ICICI Prudential Life Insurance Company Ltd. | 685.2 | 686.3 | 1.10 | 0.16 |
| Indus Towers Ltd. | 328.15 | 331.95 | 3.80 | 1.16 |
| Infosys Ltd. | 1824.75 | 1824.9 | 0.15 | 0.01 |
| Interglobe Aviation Ltd. | 4045.9 | 4081.6 | 35.70 | 0.88 |
| Ipca Laboratories Ltd. | 1574.5 | 1582.2 | 7.70 | 0.49 |
| Jindal Steel & Power Ltd. | 865.4 | 877.95 | 12.55 | 1.45 |
| JSW Infrastructure Ltd. | 299.2 | 299.4 | 0.20 | 0.07 |
| Kalyan Jewellers India Ltd. | 701.35 | 709.4 | 8.05 | 1.15 |
| Kotak Mahindra Bank Ltd. | 1727.75 | 1730.8 | 3.05 | 0.18 |
| L&T Technology Services Ltd. | 5132.95 | 5159.5 | 26.55 | 0.52 |
| Laurus Labs Ltd. | 489 | 491.2 | 2.20 | 0.45 |
| LTIMindtree Ltd. | 5885.95 | 5902.3 | 16.35 | 0.28 |
| Lupin Ltd. | 2038.2 | 2056.7 | 18.50 | 0.91 |
| MRF Ltd. | 122950.6 | 123915.2 | 964.60 | 0.78 |
| Oberoi Realty Ltd. | 1932.75 | 1949.95 | 17.20 | 0.89 |
| One97 Communications Ltd. | 814.25 | 827.65 | 13.40 | 1.65 |
| Oracle Financial Services Software Ltd. | 11169.05 | 11227.05 | 58.00 | 0.52 |
| Page Industries Ltd. | 44606.85 | 44892 | 285.15 | 0.64 |
| PB Fintech Ltd. | 1712.65 | 1761.05 | 48.40 | 2.83 |
| Persistent Systems Ltd. | 5710.3 | 5746.2 | 35.90 | 0.63 |
| Petronet LNG Ltd. | 313.95 | 321.1 | 7.15 | 2.28 |
| Power Grid Corporation Of India Ltd. | 315.05 | 321.15 | 6.10 | 1.94 |
| Prestige Estates Projects Ltd. | 1582.95 | 1624 | 41.05 | 2.59 |
| Shree Cement Ltd. | 24106.35 | 24274.95 | 168.60 | 0.70 |
| Siemens Ltd. | 6645.65 | 6700 | 54.35 | 0.82 |
| Sona BLW Precision Forgings Ltd. | 680.4 | 684.9 | 4.50 | 0.66 |
| Steel Authority Of India Ltd. | 111.45 | 111.62 | 0.17 | 0.15 |
| Sun Pharmaceutical Industries Ltd. | 1777.25 | 1778.5 | 1.25 | 0.07 |
| Sundaram Finance Ltd. | 4086.9 | 4191 | 104.10 | 2.55 |
| Suzlon Energy Ltd. | 62.22 | 65.32 | 3.10 | 4.98 |
| Syngene International Ltd. | 850.8 | 851.9 | 1.10 | 0.13 |
| Tata Consultancy Services Ltd. | 4039.55 | 4055 | 15.45 | 0.38 |
| Tata Motors Ltd. | 783.2 | 785.2 | 2.00 | 0.26 |
| Tata Power Company Ltd. | 408.1 | 409.25 | 1.15 | 0.28 |
| Tata Steel Ltd. | 139.46 | 140.67 | 1.21 | 0.87 |
| The Federal Bank Ltd. | 206.65 | 208.35 | 1.70 | 0.82 |
| The Indian Hotels Company Ltd. | 754 | 786.95 | 32.95 | 4.37 |
| Torrent Pharmaceuticals Ltd. | 3094.85 | 3115.75 | 20.90 | 0.68 |
| Trent Ltd. | 6423.85 | 6454.55 | 30.70 | 0.48 |
| Ultratech Cement Ltd. | 10769.55 | 10870 | 100.45 | 0.93 |
| United Spirits Ltd. | 1487.4 | 1487.95 | 0.55 | 0.04 |
| UPL Ltd. | 546.8 | 556.5 | 9.70 | 1.77 |
| Vedanta Ltd. | 443.55 | 443.65 | 0.10 | 0.02 |
| Voltas Ltd. | 1686.75 | 1694.95 | 8.20 | 0.49 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ACC Ltd. | 2185.7 | 2014.75 | -170.95 | -7.82 |
| Adani Energy Solutions Ltd. | 871.55 | 703.95 | -167.60 | -19.23 |
| Adani Enterprises Ltd. | 2821.5 | 2287.45 | -534.05 | -18.93 |
| Adani Green Energy Ltd. | 1412.7 | 1173.95 | -238.75 | -16.90 |
| Adani Ports and Special Economic Zone Ltd. | 1289.65 | 1079.85 | -209.80 | -16.27 |
| Adani Power Ltd. | 524.1 | 470.25 | -53.85 | -10.27 |
| Adani Total Gas Ltd. | 671.75 | 587.8 | -83.95 | -12.50 |
| Aditya Birla Capital Ltd. | 184.76 | 182.3 | -2.46 | -1.33 |
| Aditya Birla Fashion and Retail Ltd. | 289.2 | 287.5 | -1.70 | -0.59 |
| Ambuja Cements Ltd. | 549.55 | 493.5 | -56.05 | -10.20 |
| APL Apollo Tubes Ltd. | 1466.8 | 1449.4 | -17.40 | -1.19 |
| Apollo Tyres Ltd. | 486.25 | 486.05 | -0.20 | -0.04 |
| Ashok Leyland Ltd. | 221.34 | 218.97 | -2.37 | -1.07 |
| Asian Paints Ltd. | 2483.7 | 2446.2 | -37.50 | -1.51 |
| Astral Ltd. | 1729.15 | 1721 | -8.15 | -0.47 |
| Aurobindo Pharma Ltd. | 1250.1 | 1236.4 | -13.70 | -1.10 |
| Avenue Supermarts Ltd. | 3752.45 | 3649.8 | -102.65 | -2.74 |
| Bajaj Auto Ltd. | 9545.7 | 9511.6 | -34.10 | -0.36 |
| Bajaj Finance Ltd. | 6595.3 | 6487.95 | -107.35 | -1.63 |
| Bajaj Finserv Ltd. | 1596.35 | 1577.05 | -19.30 | -1.21 |
| Bajaj Holdings & Investment Ltd. | 10555.3 | 10555 | -0.30 | 0.00 |
| Balkrishna Industries Ltd. | 2769.65 | 2734.35 | -35.30 | -1.27 |
| Bandhan Bank Ltd. | 167.61 | 166.05 | -1.56 | -0.93 |
| Bank Of Baroda | 237.2 | 228.15 | -9.05 | -3.82 |
| Bank Of India | 104.57 | 101.8 | -2.77 | -2.65 |
| Bank Of Maharashtra | 52.43 | 51.36 | -1.07 | -2.04 |
| Berger Paints India Ltd. | 476.25 | 468.45 | -7.80 | -1.64 |
| Bharat Dynamics Ltd. | 966.4 | 938.5 | -27.90 | -2.89 |
| Bharat Electronics Ltd. | 279 | 276.35 | -2.65 | -0.95 |
| Bharat Forge Ltd. | 1323.35 | 1309.4 | -13.95 | -1.05 |
| Bharat Heavy Electricals Ltd. | 225.88 | 225.15 | -0.73 | -0.32 |
| Bharat Petroleum Corporation Ltd. | 287.5 | 284 | -3.50 | -1.22 |
| Bharti Airtel Ltd. | 1525.5 | 1512.25 | -13.25 | -0.87 |
| Biocon Ltd. | 327.05 | 325.5 | -1.55 | -0.47 |
| Bosch Ltd. | 34302 | 34167.95 | -134.05 | -0.39 |
| Britannia Industries Ltd. | 4892.7 | 4754.2 | -138.50 | -2.83 |
| BSE Ltd. | 4727.35 | 4669.15 | -58.20 | -1.23 |
| Canara Bank | 97.81 | 94.49 | -3.32 | -3.39 |
| CG Power and Industrial Solutions Ltd. | 718.3 | 709.5 | -8.80 | -1.23 |
| Cholamandalam Investment and Finance Company Ltd. | 1236 | 1213.15 | -22.85 | -1.85 |
| Cipla Ltd. | 1471.55 | 1467.2 | -4.35 | -0.30 |
| Coal India Ltd. | 412.25 | 407.35 | -4.90 | -1.19 |
| Colgate-Palmolive (India) Ltd. | 2733.5 | 2721.7 | -11.80 | -0.43 |
| Container Corporation Of India Ltd. | 785.75 | 772 | -13.75 | -1.75 |
| Dabur India Ltd. | 508.2 | 505.35 | -2.85 | -0.56 |
| Dalmia Bharat Ltd. | 1745.25 | 1744.6 | -0.65 | -0.04 |
| Deepak Nitrite Ltd. | 2671.3 | 2658.35 | -12.95 | -0.48 |
| Dr. Lal Pathlabs Ltd. | 3041.45 | 3032 | -9.45 | -0.31 |
| Dr. Reddy's Laboratories Ltd. | 1213.45 | 1198.2 | -15.25 | -1.26 |
| Eicher Motors Ltd. | 4965.45 | 4917.6 | -47.85 | -0.96 |
| Escorts Kubota Ltd. | 3494.15 | 3422.4 | -71.75 | -2.05 |
| FSN E-Commerce Ventures Ltd. | 170.31 | 167.5 | -2.81 | -1.65 |
| GMR Airports Ltd. | 80.53 | 77.2 | -3.33 | -4.14 |
| HDFC Bank Ltd. | 1742.25 | 1741.95 | -0.30 | -0.02 |
| HDFC Life Insurance Company Ltd. | 680.4 | 671.6 | -8.80 | -1.29 |
| Hindustan Aeronautics Ltd. | 4057.15 | 4007.2 | -49.95 | -1.23 |
| Hindustan Unilever Ltd. | 2410.35 | 2387.25 | -23.10 | -0.96 |
| ICICI Lombard General Insurance Company Ltd. | 1840.9 | 1832.85 | -8.05 | -0.44 |
| IDBI Bank Ltd. | 77.68 | 76.13 | -1.55 | -2.00 |
| IDFC First Bank Ltd. | 64.62 | 63.39 | -1.23 | -1.90 |
| Indian Bank | 523.05 | 517.7 | -5.35 | -1.02 |
| Indian Oil Corporation Ltd. | 133.12 | 131.6 | -1.52 | -1.14 |
| Indian Railway Catering And Tourism Corporation Ltd. | 800.1 | 794.5 | -5.60 | -0.70 |
| Indian Railway Finance Corporation Ltd. | 145.18 | 142.57 | -2.61 | -1.80 |
| Indraprastha Gas Ltd. | 320.45 | 312.35 | -8.10 | -2.53 |
| IndusInd Bank Ltd. | 1000.2 | 976.55 | -23.65 | -2.36 |
| Info Edge (India) Ltd. | 7625.1 | 7550 | -75.10 | -0.98 |
| ITC Ltd. | 467.35 | 457.75 | -9.60 | -2.05 |
| JIO Financial Services Ltd. | 319.35 | 315.2 | -4.15 | -1.30 |
| JSW Energy Ltd. | 709.9 | 686.05 | -23.85 | -3.36 |
| JSW Steel Ltd. | 947.3 | 946.4 | -0.90 | -0.10 |
| Jubilant FoodWorks Ltd. | 613.05 | 610.75 | -2.30 | -0.38 |
| KPIT Technologies Ltd. | 1305.2 | 1289.7 | -15.50 | -1.19 |
| L&T Finance Ltd. | 139.71 | 138.2 | -1.51 | -1.08 |
| Larsen & Toubro Ltd. | 3505.9 | 3484 | -21.90 | -0.62 |
| LIC Housing Finance Ltd. | 616.45 | 611.3 | -5.15 | -0.84 |
| Life Insurance Corporation of India | 896.65 | 896.15 | -0.50 | -0.06 |
| Macrotech Developers Ltd. | 1260.15 | 1256.1 | -4.05 | -0.32 |
| Mahindra & Mahindra Financial Services Ltd. | 259.8 | 258.15 | -1.65 | -0.64 |
| Mahindra & Mahindra Ltd. | 2948.95 | 2942.75 | -6.20 | -0.21 |
| Mankind Pharma Ltd. | 2574.4 | 2520.3 | -54.10 | -2.10 |
| Marico Ltd. | 590.95 | 590.1 | -0.85 | -0.14 |
| Maruti Suzuki India Ltd. | 10959.3 | 10868.95 | -90.35 | -0.82 |
| Max Financial Services Ltd. | 1189.6 | 1177.45 | -12.15 | -1.02 |
| Max Healthcare Institute Ltd. | 997.8 | 985.55 | -12.25 | -1.23 |
| Mazagon Dock Shipbuilders Ltd. | 4075.55 | 4001.1 | -74.45 | -1.83 |
| Mphasis Ltd. | 2789.25 | 2785.75 | -3.50 | -0.13 |
| Nestle India Ltd. | 2214.15 | 2208 | -6.15 | -0.28 |
| NHPC Ltd. | 80.01 | 78.93 | -1.08 | -1.35 |
| NMDC Ltd. | 221.22 | 220.06 | -1.16 | -0.52 |
| NTPC Ltd. | 366.7 | 360.65 | -6.05 | -1.65 |
| Oil & Natural Gas Corporation Ltd. | 248 | 245.25 | -2.75 | -1.11 |
| Oil India Ltd. | 485.45 | 481.1 | -4.35 | -0.90 |
| Patanjali Foods Ltd. | 1852.6 | 1774.75 | -77.85 | -4.20 |
| PI Industries Ltd. | 4148.8 | 4135 | -13.80 | -0.33 |
| Pidilite Industries Ltd. | 3001.9 | 2988.75 | -13.15 | -0.44 |
| Piramal Enterprises Ltd. | 1060.2 | 1054.8 | -5.40 | -0.51 |
| Polycab India Ltd. | 6517.05 | 6484.15 | -32.90 | -0.50 |
| Poonawalla Fincorp Ltd. | 358.3 | 355.2 | -3.10 | -0.87 |
| Power Finance Corporation Ltd. | 471.4 | 451.25 | -20.15 | -4.27 |
| Punjab National Bank | 100.86 | 96.99 | -3.87 | -3.84 |
| Rail Vikas Nigam Ltd. | 432.15 | 423.5 | -8.65 | -2.00 |
| REC Ltd. | 516.6 | 495.05 | -21.55 | -4.17 |
| Reliance Industries Ltd. | 1241.65 | 1223.55 | -18.10 | -1.46 |
| Samvardhana Motherson International Ltd. | 165.36 | 163.25 | -2.11 | -1.28 |
| SBI Cards And Payment Services Ltd. | 684.55 | 675.65 | -8.90 | -1.30 |
| SBI Life Insurance Company Ltd. | 1522.9 | 1481.15 | -41.75 | -2.74 |
| Shriram Finance Ltd. | 2824.75 | 2788.4 | -36.35 | -1.29 |
| SJVN Ltd. | 105.83 | 104.1 | -1.73 | -1.63 |
| SRF Ltd. | 2199.5 | 2168.3 | -31.20 | -1.42 |
| State Bank Of India | 803 | 776.2 | -26.80 | -3.34 |
| Sun TV Network Ltd. | 740.6 | 730.5 | -10.10 | -1.36 |
| Supreme Industries Ltd. | 4650.25 | 4562.95 | -87.30 | -1.88 |
| Tata Chemicals Ltd. | 1068.25 | 1057.85 | -10.40 | -0.97 |
| Tata Communications Ltd. | 1736.7 | 1713.9 | -22.80 | -1.31 |
| Tata Consumer Products Ltd. | 917.15 | 915.35 | -1.80 | -0.20 |
| Tata Elxsi Ltd. | 6549 | 6493.7 | -55.30 | -0.84 |
| Tata Technologies Ltd. | 948.55 | 941.85 | -6.70 | -0.71 |
| Tech Mahindra Ltd. | 1699.65 | 1687.9 | -11.75 | -0.69 |
| The Fertilisers And Chemicals Travancore Ltd. | 818.15 | 810.8 | -7.35 | -0.90 |
| Titan Company Ltd. | 3224.7 | 3152.25 | -72.45 | -2.25 |
| Torrent Power Ltd. | 1582.4 | 1575.05 | -7.35 | -0.46 |
| Tube Investments of India Ltd. | 3611.3 | 3598 | -13.30 | -0.37 |
| TVS Motor Company Ltd. | 2429.25 | 2420.25 | -9.00 | -0.37 |
| Union Bank Of India | 116.02 | 114.13 | -1.89 | -1.63 |
| Varun Beverages Ltd. | 630.35 | 621.8 | -8.55 | -1.36 |
| Vodafone Idea Ltd. | 7.1 | 6.92 | -0.18 | -2.54 |
| Wipro Ltd. | 562 | 560.4 | -1.60 | -0.28 |
| Yes Bank Ltd. | 19.56 | 19.24 | -0.32 | -1.64 |
| Zee Entertainment Enterprises Ltd. | 122.54 | 119.49 | -3.05 | -2.49 |
| Zomato Ltd. | 271.36 | 266.81 | -4.55 | -1.68 |
| Zydus Lifesciences Ltd. | 947.6 | 945.9 | -1.70 | -0.18 |
Market Stats
Advances
68
Declines
132
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 | 6701.6 | 6789 | 6615.5 | 6701.6 | 6780.4 | 78.80 | 1.18 | 154813 | 104.97 | 9149.95 | 2640 | 2024-11-21 11:49:56 |
| ACC Ltd. | ACC | 1986 | 2039 | 1868.2 | 2185.7 | 2014.75 | -170.95 | -7.82 | 2462281 | 496.09 | 2844 | 1592.35 | 2024-11-21 11:49:59 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 697.25 | 724 | 697.25 | 871.55 | 703.95 | -167.60 | -19.23 | 10332997 | 727.39 | 4236.75 | 631.5 | 2024-11-21 11:49:59 |
| Adani Enterprises Ltd. | ADANIENT | 2539.35 | 2539.35 | 2172.5 | 2821.5 | 2287.45 | -534.05 | -18.93 | 8524504 | 1949.94 | 4190 | 1017.45 | 2024-11-21 11:49:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1160 | 1199 | 1136.55 | 1412.7 | 1173.95 | -238.75 | -16.90 | 5345601 | 627.55 | 2572 | 439.1 | 2024-11-21 11:44:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1160.7 | 1160.7 | 995.65 | 1289.65 | 1079.85 | -209.80 | -16.27 | 22575935 | 2437.86 | 1621.4 | 395.1 | 2024-11-21 11:44:59 |
| Adani Power Ltd. | ADANIPOWER | 439.95 | 476.25 | 432 | 524.1 | 470.25 | -53.85 | -10.27 | 25551063 | 1201.54 | 895.85 | 132.4 | 2024-11-21 11:49:59 |
| Adani Total Gas Ltd. | ATGL | 555 | 593.2 | 545.75 | 671.75 | 587.8 | -83.95 | -12.50 | 4262737 | 250.56 | 4000 | 522.55 | 2024-11-21 11:44:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 186.21 | 186.21 | 179.18 | 184.76 | 182.3 | -2.46 | -1.33 | 5213903 | 95.05 | 246.9 | 105.3 | 2024-11-21 11:44:59 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 286.95 | 290 | 284.6 | 289.2 | 287.5 | -1.70 | -0.59 | 929746 | 26.73 | 364.4 | 184.4 | 2024-11-21 11:44:55 |
| Alkem Laboratories Ltd. | ALKEM | 5571 | 5665 | 5532.05 | 5529.8 | 5632 | 102.20 | 1.85 | 238642 | 134.40 | 6439.9 | 2855 | 2024-11-21 11:49:58 |
| Ambuja Cements Ltd. | AMBUJACEM | 494.6 | 495.9 | 453.05 | 549.55 | 493.5 | -56.05 | -10.20 | 31080093 | 1533.80 | 706.95 | 315.3 | 2024-11-21 11:49:59 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1466.8 | 1475.85 | 1436.4 | 1466.8 | 1449.4 | -17.40 | -1.19 | 187478 | 27.17 | 1800 | 941 | 2024-11-21 11:44:55 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 6623.55 | 6727.6 | 6594.15 | 6686.9 | 6694.15 | 7.25 | 0.11 | 90921 | 60.86 | 7545 | 3987.85 | 2024-11-21 11:49:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 479 | 486.25 | 477.15 | 486.25 | 486.05 | -0.20 | -0.04 | 439131 | 21.34 | 584.9 | 225.45 | 2024-11-21 11:49:58 |
| Ashok Leyland Ltd. | ASHOKLEY | 218.63 | 219.89 | 214.37 | 221.34 | 218.97 | -2.37 | -1.07 | 5759129 | 126.11 | 264.65 | 133.1 | 2024-11-21 11:49:59 |
| Asian Paints Ltd. | ASIANPAINT | 2454.7 | 2465.95 | 2431.3 | 2483.7 | 2446.2 | -37.50 | -1.51 | 548189 | 134.10 | 3582.9 | 2431.3 | 2024-11-21 11:49:55 |
| Astral Ltd. | ASTRAL | 1725 | 1730.15 | 1704.4 | 1729.15 | 1721 | -8.15 | -0.47 | 110149 | 18.96 | 2454 | 1297.8 | 2024-11-21 11:44:59 |
| AU Small Finance Bank Ltd. | AUBANK | 589.2 | 593.7 | 581.05 | 591 | 593.3 | 2.30 | 0.39 | 683272 | 40.54 | 813.4 | 548 | 2024-11-21 11:44:57 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1254 | 1254 | 1225.65 | 1250.1 | 1236.4 | -13.70 | -1.10 | 163796 | 20.25 | 1592 | 397.2 | 2024-11-21 11:49:59 |
| Avenue Supermarts Ltd. | DMART | 3765.05 | 3774.55 | 3631.6 | 3752.45 | 3649.8 | -102.65 | -2.74 | 502288 | 183.33 | 5484.85 | 3292 | 2024-11-21 11:49:58 |
| Axis Bank Ltd. | AXISBANK | 1138 | 1147.5 | 1115.75 | 1133.95 | 1147.05 | 13.10 | 1.16 | 4622722 | 530.25 | 1339.65 | 707.7 | 2024-11-21 11:44:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 9473.5 | 9554 | 9414.35 | 9545.7 | 9511.6 | -34.10 | -0.36 | 109823 | 104.46 | 12774 | 3461.25 | 2024-11-21 11:44:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 6614 | 6614 | 6470.1 | 6595.3 | 6487.95 | -107.35 | -1.63 | 381378 | 247.44 | 8192 | 5485.7 | 2024-11-21 11:49:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1596 | 1596 | 1571.3 | 1596.35 | 1577.05 | -19.30 | -1.21 | 369520 | 58.28 | 2029.9 | 1215 | 2024-11-21 11:44:59 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10626.6 | 10657.35 | 10498.75 | 10555.3 | 10555 | -0.30 | 0.00 | 9294 | 9.81 | 11350 | 5276.95 | 2024-11-21 11:49:58 |
| Balkrishna Industries Ltd. | BALKRISIND | 2764.5 | 2764.5 | 2730.2 | 2769.65 | 2734.35 | -35.30 | -1.27 | 46401 | 12.69 | 3375 | 1796.3 | 2024-11-21 11:49:59 |
| Bandhan Bank Ltd. | BANDHANBNK | 166.7 | 166.9 | 162.8 | 167.61 | 166.05 | -1.56 | -0.93 | 4732334 | 78.58 | 314.8 | 162.8 | 2024-11-21 11:49:56 |
| Bank Of Baroda | BANKBARODA | 237.2 | 237.4 | 219.85 | 237.2 | 228.15 | -9.05 | -3.82 | 20885201 | 476.50 | 299.7 | 117 | 2024-11-21 11:44:59 |
| Bank Of India | BANKINDIA | 104.81 | 104.84 | 100.7 | 104.57 | 101.8 | -2.77 | -2.65 | 3459393 | 35.22 | 157.95 | 45.85 | 2024-11-21 11:44:58 |
| Bank Of Maharashtra | MAHABANK | 52.25 | 52.39 | 50.45 | 52.43 | 51.36 | -1.07 | -2.04 | 7036557 | 36.14 | 73.5 | 16.9 | 2024-11-21 11:49:59 |
| Berger Paints India Ltd. | BERGEPAINT | 478.5 | 478.5 | 466.45 | 476.25 | 468.45 | -7.80 | -1.64 | 265608 | 12.44 | 759 | 439 | 2024-11-21 11:49:56 |
| Bharat Dynamics Ltd. | BDL | 965 | 965.2 | 928.45 | 966.4 | 938.5 | -27.90 | -2.89 | 257712 | 24.19 | 2958 | 785.75 | 2024-11-21 11:49:56 |
| Bharat Electronics Ltd. | BEL | 278.45 | 278.45 | 270.25 | 279 | 276.35 | -2.65 | -0.95 | 8900704 | 245.97 | 340.5 | 87 | 2024-11-21 11:49:59 |
| Bharat Forge Ltd. | BHARATFORG | 1314.15 | 1317.95 | 1288.6 | 1323.35 | 1309.4 | -13.95 | -1.05 | 259225 | 33.94 | 1804.5 | 677.35 | 2024-11-21 11:49:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 225.45 | 225.5 | 218.12 | 225.88 | 225.15 | -0.73 | -0.32 | 6745910 | 151.88 | 335.35 | 51.35 | 2024-11-21 11:49:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 287.45 | 287.45 | 279.35 | 287.5 | 284 | -3.50 | -1.22 | 5021100 | 142.60 | 687.95 | 279.35 | 2024-11-21 11:49:56 |
| Bharti Airtel Ltd. | BHARTIARTL | 1538 | 1542.05 | 1511 | 1525.5 | 1512.25 | -13.25 | -0.87 | 2690818 | 406.92 | 1779 | 686.2 | 2024-11-21 11:49:59 |
| Biocon Ltd. | BIOCON | 327.3 | 328.4 | 319.5 | 327.05 | 325.5 | -1.55 | -0.47 | 893038 | 29.07 | 395.8 | 191.55 | 2024-11-21 11:49:59 |
| Bosch Ltd. | BOSCHLTD | 34302 | 34399.9 | 33817.5 | 34302 | 34167.95 | -134.05 | -0.39 | 7546 | 25.78 | 39088.8 | 15300 | 2024-11-21 11:49:59 |
| Britannia Industries Ltd. | BRITANNIA | 4875 | 4885 | 4746.9 | 4892.7 | 4754.2 | -138.50 | -2.83 | 525857 | 250.00 | 6469.9 | 3564.1 | 2024-11-21 11:49:58 |
| BSE Ltd. | BSE | 4740 | 4818 | 4570 | 4727.35 | 4669.15 | -58.20 | -1.23 | 1560594 | 728.66 | 4989.8 | 406.2 | 2024-11-21 11:49:59 |
| Canara Bank | CANBK | 97.95 | 97.95 | 92.52 | 97.81 | 94.49 | -3.32 | -3.39 | 28010639 | 264.67 | 632.9 | 92.52 | 2024-11-21 11:49:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 718.3 | 728.7 | 706.5 | 718.3 | 709.5 | -8.80 | -1.23 | 917382 | 65.09 | 874.7 | 212.1 | 2024-11-21 11:49:59 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1230.5 | 1236 | 1204 | 1236 | 1213.15 | -22.85 | -1.85 | 1250739 | 151.73 | 1652 | 658 | 2024-11-21 11:49:59 |
| Cipla Ltd. | CIPLA | 1470 | 1478.1 | 1456.05 | 1471.55 | 1467.2 | -4.35 | -0.30 | 782343 | 114.79 | 1702.05 | 852 | 2024-11-21 11:49:59 |
| Coal India Ltd. | COALINDIA | 413.05 | 413.9 | 405.05 | 412.25 | 407.35 | -4.90 | -1.19 | 5673093 | 231.09 | 543.55 | 207.6 | 2024-11-21 11:49:57 |
| Coforge Ltd. | COFORGE | 8149 | 8229.95 | 8107.1 | 8116.5 | 8209.05 | 92.55 | 1.14 | 181291 | 148.82 | 8239.5 | 3210.05 | 2024-11-21 11:49:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2738 | 2738 | 2669.35 | 2733.5 | 2721.7 | -11.80 | -0.43 | 274445 | 74.70 | 3890 | 1434.6 | 2024-11-21 11:44:59 |
| Container Corporation Of India Ltd. | CONCOR | 785.75 | 785.75 | 757.25 | 785.75 | 772 | -13.75 | -1.75 | 567170 | 43.79 | 1180 | 555 | 2024-11-21 11:44:59 |
| Cummins India Ltd. | CUMMINSIND | 3292.05 | 3310 | 3244.25 | 3301.25 | 3301.7 | 0.45 | 0.01 | 286544 | 94.61 | 4171.9 | 1103.8 | 2024-11-21 11:49:59 |
| Dabur India Ltd. | DABUR | 508.5 | 509.4 | 502.4 | 508.2 | 505.35 | -2.85 | -0.56 | 468651 | 23.68 | 672 | 489.2 | 2024-11-21 11:49:59 |
| Dalmia Bharat Ltd. | DALBHARAT | 1725 | 1759.15 | 1705.05 | 1745.25 | 1744.6 | -0.65 | -0.04 | 78852 | 13.76 | 2424.75 | 1476.05 | 2024-11-21 11:44:56 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 2650 | 2675.9 | 2621.25 | 2671.3 | 2658.35 | -12.95 | -0.48 | 101342 | 26.94 | 3169 | 1730 | 2024-11-21 11:49:54 |
| Delhivery Ltd. | DELHIVERY | 344.3 | 349.75 | 340.5 | 344.25 | 345.05 | 0.80 | 0.23 | 1260622 | 43.50 | 621.95 | 291 | 2024-11-21 11:49:56 |
| Divi's Laboratories Ltd. | DIVISLAB | 5880.1 | 6004.5 | 5880.1 | 5900.85 | 5968.85 | 68.00 | 1.15 | 250186 | 149.33 | 6275.85 | 2730 | 2024-11-21 11:49:59 |
| Dixon Technologies (India) Ltd. | DIXON | 14948.4 | 15209.3 | 14725 | 14876.4 | 15205.05 | 328.65 | 2.21 | 319730 | 486.15 | 15969.2 | 2553 | 2024-11-21 11:44:59 |
| DLF Ltd. | DLF | 766.95 | 774.25 | 744.65 | 763.15 | 773.85 | 10.70 | 1.40 | 2195163 | 169.87 | 967.6 | 336.5 | 2024-11-21 11:44:57 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 3021 | 3051.9 | 3015.55 | 3041.45 | 3032 | -9.45 | -0.31 | 31551 | 9.57 | 3653.95 | 1762.05 | 2024-11-21 11:49:59 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1174.9 | 1206.7 | 1172.5 | 1213.45 | 1198.2 | -15.25 | -1.26 | 1374984 | 164.75 | 7107.45 | 1170.2 | 2024-11-21 11:49:59 |
| Eicher Motors Ltd. | EICHERMOT | 4890.3 | 4958 | 4890.3 | 4965.45 | 4917.6 | -47.85 | -0.96 | 224560 | 110.43 | 5105 | 2836 | 2024-11-21 11:49:55 |
| Escorts Kubota Ltd. | ESCORTS | 3485 | 3489.75 | 3404.5 | 3494.15 | 3422.4 | -71.75 | -2.05 | 56380 | 19.30 | 4420 | 1645 | 2024-11-21 11:49:58 |
| Fortis Healthcare Ltd. | FORTIS | 655 | 684.9 | 654.9 | 657.8 | 684.8 | 27.00 | 4.10 | 2077658 | 142.28 | 684.9 | 245.5 | 2024-11-21 11:44:55 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 169.48 | 173.75 | 166.84 | 170.31 | 167.5 | -2.81 | -1.65 | 2216144 | 37.12 | 239.166666666667 | 114.25 | 2024-11-21 11:44:59 |
| GAIL (India) Ltd. | GAIL | 187.11 | 187.5 | 180.42 | 186.68 | 187.43 | 0.75 | 0.40 | 9712571 | 182.04 | 246.3 | 83 | 2024-11-21 11:44:59 |
| Gland Pharma Ltd. | GLAND | 1764 | 1794 | 1725 | 1783 | 1783 | 0.00 | 0.00 | 57593 | 10.27 | 2607 | 861 | 2024-11-21 11:49:51 |
| GMR Airports Ltd. | GMRINFRA | 80.37 | 80.37 | 74.12 | 80.53 | 77.2 | -3.33 | -4.14 | 25733075 | 198.66 | 103.75 | 33.35 | 2024-11-21 11:44:59 |
| Godrej Consumer Products Ltd. | GODREJCP | 1185.05 | 1195.9 | 1169.55 | 1185.3 | 1190.15 | 4.85 | 0.41 | 3667644 | 436.50 | 1541.85 | 793.85 | 2024-11-21 11:49:55 |
| Godrej Properties Ltd. | GODREJPROP | 2693.9 | 2726 | 2641.5 | 2692.75 | 2718.9 | 26.15 | 0.97 | 212468 | 57.77 | 3402.7 | 1005 | 2024-11-21 11:49:59 |
| Grasim Industries Ltd. | GRASIM | 2491.1 | 2541.35 | 2480.15 | 2508.15 | 2537.65 | 29.50 | 1.18 | 190474 | 48.34 | 2877.75 | 1527.05 | 2024-11-21 11:49:58 |
| Gujarat Gas Ltd. | GUJGASLTD | 446 | 458.85 | 443.4 | 451.25 | 458.6 | 7.35 | 1.63 | 587806 | 26.96 | 689.95 | 398.5 | 2024-11-21 11:49:59 |
| Havells India Ltd. | HAVELLS | 1624.95 | 1633.6 | 1611.4 | 1632.7 | 1633.15 | 0.45 | 0.03 | 402992 | 65.81 | 2106 | 1024.5 | 2024-11-21 11:49:57 |
| HCL Technologies Ltd. | HCLTECH | 1835 | 1839.45 | 1821.25 | 1820.55 | 1830.95 | 10.40 | 0.57 | 686347 | 125.67 | 1897 | 882 | 2024-11-21 11:44:59 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 4200 | 4225.5 | 4126.6 | 4190.15 | 4197.85 | 7.70 | 0.18 | 506351 | 212.56 | 4864 | 1589.5 | 2024-11-21 11:44:59 |
| HDFC Bank Ltd. | HDFCBANK | 1749.4 | 1759 | 1734.2 | 1742.25 | 1741.95 | -0.30 | -0.02 | 7952083 | 1385.21 | 1794 | 1363.55 | 2024-11-21 11:49:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 680.4 | 680.95 | 668.85 | 680.4 | 671.6 | -8.80 | -1.29 | 900941 | 60.51 | 761.2 | 457.8 | 2024-11-21 11:49:59 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4799.95 | 4820 | 4741.2 | 4775.8 | 4794.4 | 18.60 | 0.39 | 264760 | 126.94 | 6246.25 | 2246 | 2024-11-21 11:49:59 |
| Hindalco Industries Ltd. | HINDALCO | 641 | 650.8 | 634.3 | 640 | 650.2 | 10.20 | 1.59 | 3787788 | 246.28 | 772.65 | 358.8 | 2024-11-21 11:49:56 |
| Hindustan Aeronautics Ltd. | HAL | 4072.45 | 4079.8 | 3931.05 | 4057.15 | 4007.2 | -49.95 | -1.23 | 1208533 | 484.28 | 5674.75 | 1771.25 | 2024-11-21 11:49:59 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 362.15 | 363.6 | 354.9 | 362.15 | 362.85 | 0.70 | 0.19 | 2083079 | 75.58 | 594.8 | 200.05 | 2024-11-21 11:49:57 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2424.75 | 2424.75 | 2385 | 2410.35 | 2387.25 | -23.10 | -0.96 | 518892 | 123.87 | 3035 | 2172.05 | 2024-11-21 11:49:59 |
| ICICI Bank Ltd. | ICICIBANK | 1248.55 | 1253.1 | 1232.55 | 1249.1 | 1249.7 | 0.60 | 0.05 | 4162297 | 520.16 | 1362.35 | 796 | 2024-11-21 11:44:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1840.95 | 1846.7 | 1812.5 | 1840.9 | 1832.85 | -8.05 | -0.44 | 180963 | 33.17 | 2301.9 | 1049.05 | 2024-11-21 11:44:58 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 680 | 688.65 | 676 | 685.2 | 686.3 | 1.10 | 0.16 | 187599 | 12.87 | 796.8 | 380.7 | 2024-11-21 11:49:57 |
| IDBI Bank Ltd. | IDBI | 77.8 | 77.88 | 74.9 | 77.68 | 76.13 | -1.55 | -2.00 | 3405313 | 25.92 | 107.9 | 38.65 | 2024-11-21 11:49:58 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 64.6 | 64.6 | 62.4 | 64.62 | 63.39 | -1.23 | -1.90 | 16911637 | 107.20 | 100.7 | 43.05 | 2024-11-21 11:49:57 |
| Indian Bank | INDIANB | 524.05 | 525.5 | 504.5 | 523.05 | 517.7 | -5.35 | -1.02 | 557156 | 28.84 | 632.7 | 173 | 2024-11-21 11:44:55 |
| Indian Oil Corporation Ltd. | IOC | 133.12 | 133.4 | 129.5 | 133.12 | 131.6 | -1.52 | -1.14 | 9657824 | 127.10 | 196.8 | 65.2 | 2024-11-21 11:49:55 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 801.3 | 801.3 | 783 | 800.1 | 794.5 | -5.60 | -0.70 | 689130 | 54.75 | 1138.9 | 557.1 | 2024-11-21 11:44:59 |
| Indian Railway Finance Corporation Ltd. | IRFC | 145.21 | 145.69 | 140.75 | 145.18 | 142.57 | -2.61 | -1.80 | 13382730 | 190.80 | 229 | 20.8 | 2024-11-21 11:49:59 |
| Indraprastha Gas Ltd. | IGL | 320.45 | 320.6 | 306.1 | 320.45 | 312.35 | -8.10 | -2.53 | 5501850 | 171.85 | 570.35 | 306.1 | 2024-11-21 11:49:59 |
| Indus Towers Ltd. | INDUSTOWER | 340 | 340 | 326.15 | 328.15 | 331.95 | 3.80 | 1.16 | 12033841 | 399.46 | 460.35 | 135.15 | 2024-11-21 11:44:55 |
| IndusInd Bank Ltd. | INDUSINDBK | 1000.4 | 1003 | 966.4 | 1000.2 | 976.55 | -23.65 | -2.36 | 2719693 | 265.59 | 1694.5 | 966.4 | 2024-11-21 11:44:59 |
| Info Edge (India) Ltd. | NAUKRI | 7588.05 | 7600.05 | 7507.8 | 7625.1 | 7550 | -75.10 | -0.98 | 59694 | 45.07 | 8472 | 3308.2 | 2024-11-21 11:44:59 |
| Infosys Ltd. | INFY | 1842 | 1867 | 1823.2 | 1824.75 | 1824.9 | 0.15 | 0.01 | 2436056 | 444.56 | 1991.45 | 1185.3 | 2024-11-21 11:49:59 |
| Interglobe Aviation Ltd. | INDIGO | 4045 | 4089.45 | 4001.2 | 4045.9 | 4081.6 | 35.70 | 0.88 | 341734 | 139.48 | 5035 | 1676 | 2024-11-21 11:49:59 |
| Ipca Laboratories Ltd. | IPCALAB | 1569.85 | 1587.5 | 1554.4 | 1574.5 | 1582.2 | 7.70 | 0.49 | 89154 | 14.11 | 1708.65 | 669.8 | 2024-11-21 11:49:57 |
| ITC Ltd. | ITC | 461 | 464.05 | 456.7 | 467.35 | 457.75 | -9.60 | -2.05 | 8549155 | 391.34 | 528.5 | 304.5 | 2024-11-21 11:49:59 |
| Jindal Steel & Power Ltd. | JINDALSTEL | 868 | 878.1 | 857.35 | 865.4 | 877.95 | 12.55 | 1.45 | 682516 | 59.92 | 1097 | 377 | 2024-11-21 11:44:59 |
| JIO Financial Services Ltd. | JIOFIN | 317 | 318.9 | 313.05 | 319.35 | 315.2 | -4.15 | -1.30 | 5569785 | 175.56 | 2024-11-21 11:49:57 | ||
| JSW Energy Ltd. | JSWENERGY | 704 | 709 | 683.2 | 709.9 | 686.05 | -23.85 | -3.36 | 951088 | 65.25 | 804.9 | 204.65 | 2024-11-21 11:49:56 |
| JSW Infrastructure Ltd. | JSWINFRA | 299.2 | 300.9 | 295.2 | 299.2 | 299.4 | 0.20 | 0.07 | 804516 | 24.09 | 2024-11-21 11:49:56 | ||
| JSW Steel Ltd. | JSWSTEEL | 941 | 947.3 | 936.45 | 947.3 | 946.4 | -0.90 | -0.10 | 627616 | 59.40 | 1063 | 614.2 | 2024-11-21 11:49:59 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 610 | 617.5 | 606 | 613.05 | 610.75 | -2.30 | -0.38 | 454919 | 27.78 | 715.45 | 412.1 | 2024-11-21 11:49:55 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 707.75 | 720 | 696.7 | 701.35 | 709.4 | 8.05 | 1.15 | 4693887 | 332.98 | 786.25 | 69 | 2024-11-21 11:44:55 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 1715.1 | 1733.5 | 1703.75 | 1727.75 | 1730.8 | 3.05 | 0.18 | 1593324 | 275.77 | 2064.4 | 1543.85 | 2024-11-21 11:49:59 |
| KPIT Technologies Ltd. | KPITTECH | 1308.45 | 1321.3 | 1283.25 | 1305.2 | 1289.7 | -15.50 | -1.19 | 476724 | 61.48 | 1928.7 | 521.05 | 2024-11-21 11:49:58 |
| L&T Finance Ltd. | LTF | 138.76 | 139 | 135.5 | 139.71 | 138.2 | -1.51 | -1.08 | 2265442 | 31.31 | 194.25 | 72 | 2024-11-21 11:44:58 |
| L&T Technology Services Ltd. | LTTS | 5157 | 5168.3 | 5066.55 | 5132.95 | 5159.5 | 26.55 | 0.52 | 43817 | 22.61 | 6000 | 3215.85 | 2024-11-21 11:49:58 |
| Larsen & Toubro Ltd. | LT | 3530 | 3530.55 | 3452.45 | 3505.9 | 3484 | -21.90 | -0.62 | 677994 | 236.21 | 3919.9 | 1797.4 | 2024-11-21 11:49:59 |
| Laurus Labs Ltd. | LAURUSLABS | 488.95 | 491.65 | 482.6 | 489 | 491.2 | 2.20 | 0.45 | 348759 | 17.13 | 605.5 | 278.85 | 2024-11-21 11:49:59 |
| LIC Housing Finance Ltd. | LICHSGFIN | 613.15 | 614.65 | 600.35 | 616.45 | 611.3 | -5.15 | -0.84 | 600230 | 36.69 | 826.75 | 315.1 | 2024-11-21 11:49:57 |
| Life Insurance Corporation of India | LICI | 894 | 898.95 | 872 | 896.65 | 896.15 | -0.50 | -0.06 | 998628 | 89.49 | 1222 | 530.05 | 2024-11-21 11:49:57 |
| LTIMindtree Ltd. | LTIM | 5880.05 | 5939.45 | 5848.35 | 5885.95 | 5902.3 | 16.35 | 0.28 | 48273 | 28.49 | 6574.95 | 4121 | 2024-11-21 11:49:54 |
| Lupin Ltd. | LUPIN | 2024.5 | 2065 | 2008.5 | 2038.2 | 2056.7 | 18.50 | 0.91 | 211873 | 43.58 | 2312 | 623 | 2024-11-21 11:49:59 |
| Macrotech Developers Ltd. | LODHA | 1265 | 1271.45 | 1244.45 | 1260.15 | 1256.1 | -4.05 | -0.32 | 820090 | 103.01 | 1649.95 | 355.5 | 2024-11-21 11:44:58 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 260.2 | 260.6 | 255.3 | 259.8 | 258.15 | -1.65 | -0.64 | 352846 | 9.11 | 346.55 | 176.1 | 2024-11-21 11:44:58 |
| Mahindra & Mahindra Ltd. | M&M | 2962.5 | 2974 | 2918 | 2948.95 | 2942.75 | -6.20 | -0.21 | 1847081 | 543.55 | 3222.1 | 1123.4 | 2024-11-21 11:49:59 |
| Mankind Pharma Ltd. | MANKIND | 2583.2 | 2612.9 | 2515.05 | 2574.4 | 2520.3 | -54.10 | -2.10 | 133754 | 33.71 | 2874 | 1242 | 2024-11-21 11:44:56 |
| Marico Ltd. | MARICO | 589 | 592 | 584.2 | 590.95 | 590.1 | -0.85 | -0.14 | 431709 | 25.48 | 719.85 | 462.7 | 2024-11-21 11:44:58 |
| Maruti Suzuki India Ltd. | MARUTI | 10921.15 | 10958.2 | 10770 | 10959.3 | 10868.95 | -90.35 | -0.82 | 256436 | 278.72 | 13680 | 8076.05 | 2024-11-21 11:49:59 |
| Max Financial Services Ltd. | MFSL | 1177.9 | 1188.55 | 1166 | 1189.6 | 1177.45 | -12.15 | -1.02 | 396087 | 46.64 | 1306.45 | 599.1 | 2024-11-21 11:49:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 983 | 1001.55 | 977 | 997.8 | 985.55 | -12.25 | -1.23 | 295732 | 29.15 | 1118 | 354.1 | 2024-11-21 11:44:58 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 4075 | 4075 | 3971.1 | 4075.55 | 4001.1 | -74.45 | -1.83 | 483448 | 193.43 | 5860 | 278.55 | 2024-11-21 11:49:55 |
| Mphasis Ltd. | MPHASIS | 2797.7 | 2807.4 | 2771.55 | 2789.25 | 2785.75 | -3.50 | -0.13 | 219405 | 61.12 | 3187.8 | 1660.05 | 2024-11-21 11:44:59 |
| MRF Ltd. | MRF | 123100 | 123920 | 121751.05 | 122950.6 | 123915.2 | 964.60 | 0.78 | 3768 | 46.69 | 151445 | 78689.95 | 2024-11-21 11:49:59 |
| Nestle India Ltd. | NESTLEIND | 2205.55 | 2215 | 2187 | 2214.15 | 2208 | -6.15 | -0.28 | 245392 | 54.18 | 24745 | 2168.7 | 2024-11-21 11:49:59 |
| NHPC Ltd. | NHPC | 80 | 80.44 | 78.11 | 80.01 | 78.93 | -1.08 | -1.35 | 7596346 | 59.96 | 118.4 | 33.35 | 2024-11-21 11:49:57 |
| NMDC Ltd. | NMDC | 222.96 | 223 | 215.21 | 221.22 | 220.06 | -1.16 | -0.52 | 5225383 | 114.99 | 286.35 | 92.25 | 2024-11-21 11:44:56 |
| NTPC Ltd. | NTPC | 363.7 | 364.35 | 354.8 | 366.7 | 360.65 | -6.05 | -1.65 | 8836039 | 318.67 | 448.45 | 152.6 | 2024-11-21 11:49:59 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1938 | 1952.15 | 1900.15 | 1932.75 | 1949.95 | 17.20 | 0.89 | 838180 | 163.44 | 2089.9 | 790.1 | 2024-11-21 11:49:56 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 248 | 248 | 241.75 | 248 | 245.25 | -2.75 | -1.11 | 7699292 | 188.83 | 345 | 121.5 | 2024-11-21 11:49:57 |
| Oil India Ltd. | OIL | 480 | 488.25 | 475.1 | 485.45 | 481.1 | -4.35 | -0.90 | 458772 | 22.07 | 767.9 | 167.85 | 2024-11-21 11:49:57 |
| One97 Communications Ltd. | PAYTM | 823.7 | 831.8 | 808.55 | 814.25 | 827.65 | 13.40 | 1.65 | 6362994 | 526.63 | 998.3 | 310 | 2024-11-21 11:44:59 |
| Oracle Financial Services Software Ltd. | OFSS | 11126 | 11280.45 | 11020 | 11169.05 | 11227.05 | 58.00 | 0.52 | 45657 | 51.26 | 12619 | 2883.25 | 2024-11-21 11:49:56 |
| Page Industries Ltd. | PAGEIND | 44700 | 45210.2 | 44111.15 | 44606.85 | 44892 | 285.15 | 0.64 | 11277 | 50.62 | 54349.1 | 33814.85 | 2024-11-21 11:44:55 |
| Patanjali Foods Ltd. | PATANJALI | 1852.55 | 1854.95 | 1762.25 | 1852.6 | 1774.75 | -77.85 | -4.20 | 304477 | 54.04 | 1992.2 | 853.5 | 2024-11-21 11:49:57 |
| PB Fintech Ltd. | POLICYBZR | 1742.5 | 1770 | 1680 | 1712.65 | 1761.05 | 48.40 | 2.83 | 457322 | 80.54 | 1966.5 | 356.2 | 2024-11-21 11:44:59 |
| Persistent Systems Ltd. | PERSISTENT | 5668.95 | 5792 | 5654.15 | 5710.3 | 5746.2 | 35.90 | 0.63 | 276869 | 159.09 | 8900 | 3092.05 | 2024-11-21 11:49:59 |
| Petronet LNG Ltd. | PETRONET | 316.9 | 321.55 | 312.2 | 313.95 | 321.1 | 7.15 | 2.28 | 2439345 | 78.33 | 384.2 | 193.55 | 2024-11-21 11:49:59 |
| PI Industries Ltd. | PIIND | 4135 | 4179.7 | 4073.6 | 4148.8 | 4135 | -13.80 | -0.33 | 110046 | 45.50 | 4804.05 | 2868.9 | 2024-11-21 11:44:59 |
| Pidilite Industries Ltd. | PIDILITIND | 3019 | 3020 | 2980.1 | 3001.9 | 2988.75 | -13.15 | -0.44 | 92391 | 27.61 | 3415 | 2250.05 | 2024-11-21 11:49:59 |
| Piramal Enterprises Ltd. | PEL | 1051.35 | 1062.2 | 1036.7 | 1060.2 | 1054.8 | -5.40 | -0.51 | 217818 | 22.98 | 2084.1 | 630.45 | 2024-11-21 11:49:55 |
| Polycab India Ltd. | POLYCAB | 6525 | 6532 | 6417.1 | 6517.05 | 6484.15 | -32.90 | -0.50 | 88716 | 57.52 | 7605 | 2310 | 2024-11-21 11:49:58 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 356.4 | 360.7 | 350.15 | 358.3 | 355.2 | -3.10 | -0.87 | 351311 | 12.48 | 519.7 | 243 | 2024-11-21 11:49:54 |
| Power Finance Corporation Ltd. | PFC | 470.95 | 470.95 | 432.8 | 471.4 | 451.25 | -20.15 | -4.27 | 19443086 | 877.37 | 580 | 100.85 | 2024-11-21 11:44:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 316 | 322.4 | 313 | 315.05 | 321.15 | 6.10 | 1.94 | 11135207 | 357.61 | 366.25 | 186.35 | 2024-11-21 11:44:58 |
| Prestige Estates Projects Ltd. | PRESTIGE | 1603.25 | 1629.95 | 1580 | 1582.95 | 1624 | 41.05 | 2.59 | 253533 | 41.17 | 2074.8 | 391 | 2024-11-21 11:49:55 |
| Punjab National Bank | PNB | 100.05 | 100.31 | 94.81 | 100.86 | 96.99 | -3.87 | -3.84 | 40016122 | 388.12 | 142.9 | 32.15 | 2024-11-21 11:49:59 |
| Rail Vikas Nigam Ltd. | RVNL | 427.7 | 431.8 | 420.5 | 432.15 | 423.5 | -8.65 | -2.00 | 2129462 | 90.18 | 647 | 30.55 | 2024-11-21 11:49:59 |
| REC Ltd. | RECLTD | 512.8 | 514.15 | 469 | 516.6 | 495.05 | -21.55 | -4.17 | 16429262 | 813.33 | 654 | 91.05 | 2024-11-21 11:44:59 |
| Reliance Industries Ltd. | RELIANCE | 1241.65 | 1243.95 | 1220.1 | 1241.65 | 1223.55 | -18.10 | -1.46 | 8916253 | 1090.95 | 3217.6 | 1220.1 | 2024-11-21 11:44:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 165 | 165.3 | 161.8 | 165.36 | 163.25 | -2.11 | -1.28 | 5115381 | 83.51 | 216.99 | 61.8 | 2024-11-21 11:44:59 |
| SBI Cards And Payment Services Ltd. | SBICARD | 684.55 | 684.55 | 670.05 | 684.55 | 675.65 | -8.90 | -1.30 | 290264 | 19.61 | 1028.65 | 647.95 | 2024-11-21 11:49:56 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1513.3 | 1515.5 | 1479 | 1522.9 | 1481.15 | -41.75 | -2.74 | 583473 | 86.42 | 1936 | 1054 | 2024-11-21 11:44:59 |
| Shree Cement Ltd. | SHREECEM | 23939.95 | 24439.5 | 23821.1 | 24106.35 | 24274.95 | 168.60 | 0.70 | 7994 | 19.41 | 30737.75 | 20150 | 2024-11-21 11:44:59 |
| Shriram Finance Ltd. | SHRIRAMFIN | 2835.95 | 2837 | 2768 | 2824.75 | 2788.4 | -36.35 | -1.29 | 445584 | 124.25 | 3652.25 | 1146 | 2024-11-21 11:44:59 |
| Siemens Ltd. | SIEMENS | 6645.5 | 6705 | 6551.45 | 6645.65 | 6700 | 54.35 | 0.82 | 84012 | 56.29 | 8129.9 | 2672 | 2024-11-21 11:44:59 |
| SJVN Ltd. | SJVN | 105.6 | 105.6 | 102.85 | 105.83 | 104.1 | -1.73 | -1.63 | 2806038 | 29.21 | 170.5 | 27.9 | 2024-11-21 11:49:55 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 680.4 | 694.85 | 674 | 680.4 | 684.9 | 4.50 | 0.66 | 553666 | 37.92 | 768.65 | 398.05 | 2024-11-21 11:44:58 |
| SRF Ltd. | SRF | 2180 | 2195.25 | 2148.15 | 2199.5 | 2168.3 | -31.20 | -1.42 | 123517 | 26.78 | 2865 | 2040 | 2024-11-21 11:44:59 |
| State Bank Of India | SBIN | 798.5 | 798.5 | 761.55 | 803 | 776.2 | -26.80 | -3.34 | 18691012 | 1450.80 | 912 | 499.35 | 2024-11-21 11:44:59 |
| Steel Authority Of India Ltd. | SAIL | 111.5 | 111.79 | 108.65 | 111.45 | 111.62 | 0.17 | 0.15 | 12510449 | 139.64 | 175.35 | 73.2 | 2024-11-21 11:44:55 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1772 | 1791.45 | 1758.05 | 1777.25 | 1778.5 | 1.25 | 0.07 | 561370 | 99.84 | 1960.35 | 856.8 | 2024-11-21 11:44:59 |
| Sun TV Network Ltd. | SUNTV | 740.6 | 742.5 | 725 | 740.6 | 730.5 | -10.10 | -1.36 | 166462 | 12.16 | 921 | 393.8 | 2024-11-21 11:44:59 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4085.05 | 4239.55 | 4027.3 | 4086.9 | 4191 | 104.10 | 2.55 | 73260 | 30.70 | 5535.85 | 1976.25 | 2024-11-21 11:44:55 |
| Supreme Industries Ltd. | SUPREMEIND | 4613 | 4625.95 | 4501 | 4650.25 | 4562.95 | -87.30 | -1.88 | 44788 | 20.44 | 6460 | 1820 | 2024-11-21 11:44:57 |
| Suzlon Energy Ltd. | SUZLON | 63.9 | 65.33 | 63.5 | 62.22 | 65.32 | 3.10 | 4.98 | 117786655 | 769.38 | 86.04 | 6.6 | 2024-11-21 11:49:56 |
| Syngene International Ltd. | SYNGENE | 848 | 854.65 | 839.55 | 850.8 | 851.9 | 1.10 | 0.13 | 74904 | 6.38 | 945.25 | 535.1 | 2024-11-21 11:49:59 |
| Tata Chemicals Ltd. | TATACHEM | 1062.3 | 1065 | 1043.5 | 1068.25 | 1057.85 | -10.40 | -0.97 | 213515 | 22.59 | 1247.35 | 876.8 | 2024-11-21 11:44:58 |
| Tata Communications Ltd. | TATACOMM | 1725.05 | 1733.85 | 1699.25 | 1736.7 | 1713.9 | -22.80 | -1.31 | 70233 | 12.04 | 2175 | 1070.35 | 2024-11-21 11:44:57 |
| Tata Consultancy Services Ltd. | TCS | 4044.9 | 4092.45 | 4044.9 | 4039.55 | 4055 | 15.45 | 0.38 | 965841 | 391.65 | 4592.25 | 2926.1 | 2024-11-21 11:49:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 917.15 | 922 | 900.5 | 917.15 | 915.35 | -1.80 | -0.20 | 892680 | 81.71 | 1262.6 | 686.6 | 2024-11-21 11:44:59 |
| Tata Elxsi Ltd. | TATAELXSI | 6555 | 6617.2 | 6458 | 6549 | 6493.7 | -55.30 | -0.84 | 67266 | 43.68 | 10760 | 5709.05 | 2024-11-21 11:44:59 |
| Tata Motors Ltd. | TATAMOTORS | 784.95 | 785.5 | 766.25 | 783.2 | 785.2 | 2.00 | 0.26 | 7763493 | 609.59 | 1179 | 375.2 | 2024-11-21 11:44:59 |
| Tata Power Company Ltd. | TATAPOWER | 411.5 | 411.5 | 397.4 | 408.1 | 409.25 | 1.15 | 0.28 | 7821228 | 320.08 | 494.85 | 182.35 | 2024-11-21 11:44:59 |
| Tata Steel Ltd. | TATASTEEL | 139.5 | 140.78 | 137.25 | 139.46 | 140.67 | 1.21 | 0.87 | 25081002 | 352.81 | 184.6 | 95 | 2024-11-21 11:44:59 |
| Tata Technologies Ltd. | TATATECH | 954 | 954.9 | 934 | 948.55 | 941.85 | -6.70 | -0.71 | 423964 | 39.93 | 2024-11-21 11:49:54 | ||
| Tech Mahindra Ltd. | TECHM | 1712 | 1725 | 1686.35 | 1699.65 | 1687.9 | -11.75 | -0.69 | 1186457 | 200.26 | 1761.85 | 981.05 | 2024-11-21 11:44:57 |
| The Federal Bank Ltd. | FEDERALBNK | 206.42 | 208.88 | 204 | 206.65 | 208.35 | 1.70 | 0.82 | 4739039 | 98.74 | 210.6 | 105.2 | 2024-11-21 11:49:59 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 817 | 821.95 | 801.4 | 818.15 | 810.8 | -7.35 | -0.90 | 55388 | 4.49 | 1187 | 104 | 2024-11-21 11:49:45 |
| The Indian Hotels Company Ltd. | INDHOTEL | 760 | 788.65 | 754 | 754 | 786.95 | 32.95 | 4.37 | 7300544 | 574.52 | 788.65 | 263.35 | 2024-11-21 11:49:59 |
| Titan Company Ltd. | TITAN | 3225 | 3233.95 | 3148.35 | 3224.7 | 3152.25 | -72.45 | -2.25 | 652504 | 205.69 | 3886.95 | 2269.6 | 2024-11-21 11:44:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3095.05 | 3128 | 3076 | 3094.85 | 3115.75 | 20.90 | 0.68 | 48156 | 15.00 | 3590.7 | 1445.55 | 2024-11-21 11:44:59 |
| Torrent Power Ltd. | TORNTPOWER | 1582 | 1587.75 | 1548 | 1582.4 | 1575.05 | -7.35 | -0.46 | 239044 | 37.65 | 2037 | 430.85 | 2024-11-21 11:44:58 |
| Trent Ltd. | TRENT | 6400 | 6519 | 6346.2 | 6423.85 | 6454.55 | 30.70 | 0.48 | 437141 | 282.15 | 8345 | 1155 | 2024-11-21 11:49:59 |
| Tube Investments of India Ltd. | TIINDIA | 3586.4 | 3670 | 3543.15 | 3611.3 | 3598 | -13.30 | -0.37 | 123732 | 44.52 | 4810.8 | 2034.05 | 2024-11-21 11:49:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 2415 | 2429.25 | 2389.9 | 2429.25 | 2420.25 | -9.00 | -0.37 | 239208 | 57.89 | 2958 | 925 | 2024-11-21 11:44:55 |
| Ultratech Cement Ltd. | ULTRACEMCO | 10555 | 10914.95 | 10555 | 10769.55 | 10870 | 100.45 | 0.93 | 117227 | 127.43 | 12138 | 6005 | 2024-11-21 11:49:59 |
| Union Bank Of India | UNIONBANK | 115.5 | 115.83 | 112.34 | 116.02 | 114.13 | -1.89 | -1.63 | 5246605 | 59.88 | 172.5 | 38.3 | 2024-11-21 11:49:55 |
| United Spirits Ltd. | UNITDSPR | 1500 | 1504.8 | 1481.55 | 1487.4 | 1487.95 | 0.55 | 0.04 | 249084 | 37.06 | 1647.5 | 730.55 | 2024-11-21 11:49:58 |
| UPL Ltd. | UPL | 544 | 558.7 | 536.85 | 546.8 | 556.5 | 9.70 | 1.77 | 4792342 | 266.69 | 807 | 451.85 | 2024-11-21 11:49:59 |
| Varun Beverages Ltd. | VBL | 630 | 630 | 610 | 630.35 | 621.8 | -8.55 | -1.36 | 3056024 | 190.02 | 1702.8 | 453.95 | 2024-11-21 11:49:57 |
| Vedanta Ltd. | VEDL | 442 | 445 | 437.05 | 443.55 | 443.65 | 0.10 | 0.02 | 3076082 | 136.47 | 523.65 | 208.1 | 2024-11-21 11:44:55 |
| Vodafone Idea Ltd. | IDEA | 7.17 | 7.18 | 6.81 | 7.1 | 6.92 | -0.18 | -2.54 | 335333706 | 232.05 | 19.18 | 5.7 | 2024-11-21 11:44:56 |
| Voltas Ltd. | VOLTAS | 1697 | 1707.25 | 1675.35 | 1686.75 | 1694.95 | 8.20 | 0.49 | 1145885 | 194.22 | 1944.9 | 737.2 | 2024-11-21 11:44:59 |
| Wipro Ltd. | WIPRO | 562 | 567.6 | 558.55 | 562 | 560.4 | -1.60 | -0.28 | 2455259 | 137.59 | 583.2 | 352 | 2024-11-21 11:44:56 |
| Yes Bank Ltd. | YESBANK | 19.49 | 19.49 | 19.04 | 19.56 | 19.24 | -0.32 | -1.64 | 33701996 | 64.84 | 32.85 | 14.4 | 2024-11-21 11:49:55 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 123 | 123 | 118.51 | 122.54 | 119.49 | -3.05 | -2.49 | 8220937 | 98.23 | 292 | 114.36 | 2024-11-21 11:44:57 |
| Zomato Ltd. | ZOMATO | 273.7 | 275.49 | 262.11 | 271.36 | 266.81 | -4.55 | -1.68 | 35885963 | 957.47 | 298.25 | 44.35 | 2024-11-21 11:44:59 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 950 | 950 | 933.6 | 947.6 | 945.9 | -1.70 | -0.18 | 273876 | 25.91 | 1324.3 | 350.25 | 2024-11-21 11:44:59 |