320-x-100_uti_gold.jpg" alt="Advertisement">
Select Exchange & Index:
NIFTY200
13373.90
updated on: 20-Dec-2024 [16:14]
Advances - 11 |
Declines - 190 |
Unchanged - 0
Overview
| Open | 13653.60 | Prev. Close | 13638.15 |
|---|---|---|---|
| Day High | 13699.15 | 52 Week High | 14833.75 |
| Day Low | 13348.65 | 52 Week Low | 11555.45 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Apollo Tyres Ltd. | 530 | 531.95 | 1.95 | 0.37 |
| Bank Of Maharashtra | 53.08 | 55.48 | 2.40 | 4.52 |
| Bharat Dynamics Ltd. | 1231.85 | 1239.25 | 7.40 | 0.60 |
| Divi's Laboratories Ltd. | 5820.75 | 5843.45 | 22.70 | 0.39 |
| Dr. Reddy's Laboratories Ltd. | 1325.6 | 1343.65 | 18.05 | 1.36 |
| Fortis Healthcare Ltd. | 677.85 | 678.95 | 1.10 | 0.16 |
| HDFC Life Insurance Company Ltd. | 623.55 | 623.8 | 0.25 | 0.04 |
| ICICI Bank Ltd. | 1286.9 | 1288.4 | 1.50 | 0.12 |
| ICICI Lombard General Insurance Company Ltd. | 1898 | 1902.15 | 4.15 | 0.22 |
| Nestle India Ltd. | 2160.4 | 2166.05 | 5.65 | 0.26 |
| Petronet LNG Ltd. | 334.75 | 335.65 | 0.90 | 0.27 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7351.9 | 6921.25 | -430.65 | -5.86 |
| ACC Ltd. | 2115.35 | 2063.65 | -51.70 | -2.44 |
| Adani Energy Solutions Ltd. | 796 | 768.15 | -27.85 | -3.50 |
| Adani Enterprises Ltd. | 2419.35 | 2344.95 | -74.40 | -3.08 |
| Adani Green Energy Ltd. | 1073.65 | 1034.35 | -39.30 | -3.66 |
| Adani Ports and Special Economic Zone Ltd. | 1205 | 1180.6 | -24.40 | -2.02 |
| Adani Power Ltd. | 508.3 | 493.2 | -15.10 | -2.97 |
| Adani Total Gas Ltd. | 697.25 | 674.35 | -22.90 | -3.28 |
| Aditya Birla Capital Ltd. | 190.65 | 186.21 | -4.44 | -2.33 |
| Aditya Birla Fashion and Retail Ltd. | 290.3 | 282.2 | -8.10 | -2.79 |
| Alkem Laboratories Ltd. | 5494.25 | 5415.8 | -78.45 | -1.43 |
| Ambuja Cements Ltd. | 563.3 | 548.8 | -14.50 | -2.57 |
| APL Apollo Tubes Ltd. | 1583.15 | 1559 | -24.15 | -1.53 |
| Apollo Hospitals Enterprise Ltd. | 7297.55 | 7251.7 | -45.85 | -0.63 |
| Ashok Leyland Ltd. | 219.22 | 217.28 | -1.94 | -0.88 |
| Asian Paints Ltd. | 2291.85 | 2282.35 | -9.50 | -0.41 |
| Astral Ltd. | 1782.3 | 1729.2 | -53.10 | -2.98 |
| AU Small Finance Bank Ltd. | 548.7 | 537.6 | -11.10 | -2.02 |
| Aurobindo Pharma Ltd. | 1254.7 | 1241.7 | -13.00 | -1.04 |
| Avenue Supermarts Ltd. | 3498.15 | 3408.3 | -89.85 | -2.57 |
| Axis Bank Ltd. | 1108.9 | 1071.85 | -37.05 | -3.34 |
| Bajaj Auto Ltd. | 8982.65 | 8789 | -193.65 | -2.16 |
| Bajaj Finance Ltd. | 6918.55 | 6848.25 | -70.30 | -1.02 |
| Bajaj Finserv Ltd. | 1589.55 | 1570.35 | -19.20 | -1.21 |
| Bajaj Holdings & Investment Ltd. | 11331.5 | 10746.75 | -584.75 | -5.16 |
| Balkrishna Industries Ltd. | 2819.5 | 2790.05 | -29.45 | -1.04 |
| Bandhan Bank Ltd. | 163.17 | 159.05 | -4.12 | -2.52 |
| Bank Of Baroda | 248.31 | 240.59 | -7.72 | -3.11 |
| Bank Of India | 106.55 | 103.03 | -3.52 | -3.30 |
| Berger Paints India Ltd. | 445.05 | 444.8 | -0.25 | -0.06 |
| Bharat Electronics Ltd. | 298.5 | 290.85 | -7.65 | -2.56 |
| Bharat Forge Ltd. | 1297.8 | 1278.9 | -18.90 | -1.46 |
| Bharat Heavy Electricals Ltd. | 242.25 | 235.3 | -6.95 | -2.87 |
| Bharat Petroleum Corporation Ltd. | 294.55 | 289.05 | -5.50 | -1.87 |
| Bharti Airtel Ltd. | 1600.3 | 1577.85 | -22.45 | -1.40 |
| Biocon Ltd. | 350.35 | 335.6 | -14.75 | -4.21 |
| Bosch Ltd. | 35534.3 | 34576.95 | -957.35 | -2.69 |
| Britannia Industries Ltd. | 4785.75 | 4698.1 | -87.65 | -1.83 |
| BSE Ltd. | 5791.45 | 5542.85 | -248.60 | -4.29 |
| Canara Bank | 102.9 | 99.6 | -3.30 | -3.21 |
| CG Power and Industrial Solutions Ltd. | 764.65 | 730.05 | -34.60 | -4.52 |
| Cholamandalam Investment and Finance Company Ltd. | 1213.75 | 1189.55 | -24.20 | -1.99 |
| Cipla Ltd. | 1506.55 | 1472.05 | -34.50 | -2.29 |
| Coal India Ltd. | 391.95 | 382 | -9.95 | -2.54 |
| Coforge Ltd. | 9657.1 | 9369.4 | -287.70 | -2.98 |
| Colgate-Palmolive (India) Ltd. | 2780.7 | 2752.55 | -28.15 | -1.01 |
| Container Corporation Of India Ltd. | 788.8 | 767.95 | -20.85 | -2.64 |
| Cummins India Ltd. | 3357.65 | 3312.9 | -44.75 | -1.33 |
| Dabur India Ltd. | 503.95 | 502.55 | -1.40 | -0.28 |
| Dalmia Bharat Ltd. | 1851.9 | 1801.9 | -50.00 | -2.70 |
| Deepak Nitrite Ltd. | 2638.7 | 2596.85 | -41.85 | -1.59 |
| Delhivery Ltd. | 358.6 | 349.6 | -9.00 | -2.51 |
| Dixon Technologies (India) Ltd. | 18401.95 | 17944.9 | -457.05 | -2.48 |
| DLF Ltd. | 864.4 | 827.5 | -36.90 | -4.27 |
| Dr. Lal Pathlabs Ltd. | 3022.5 | 2941.25 | -81.25 | -2.69 |
| Eicher Motors Ltd. | 4771.95 | 4734.5 | -37.45 | -0.78 |
| Escorts Kubota Ltd. | 3283.9 | 3162.05 | -121.85 | -3.71 |
| FSN E-Commerce Ventures Ltd. | 170 | 167.33 | -2.67 | -1.57 |
| GAIL (India) Ltd. | 193.62 | 192.42 | -1.20 | -0.62 |
| Gland Pharma Ltd. | 1777.6 | 1772.3 | -5.30 | -0.30 |
| GMR Airports Ltd. | 80.63 | 78.5 | -2.13 | -2.64 |
| Godrej Consumer Products Ltd. | 1078.45 | 1067.9 | -10.55 | -0.98 |
| Godrej Properties Ltd. | 2984.05 | 2848.5 | -135.55 | -4.54 |
| Grasim Industries Ltd. | 2539.05 | 2488.7 | -50.35 | -1.98 |
| Gujarat Gas Ltd. | 505.85 | 499.2 | -6.65 | -1.31 |
| Havells India Ltd. | 1693.15 | 1657.4 | -35.75 | -2.11 |
| HCL Technologies Ltd. | 1934.25 | 1911.35 | -22.90 | -1.18 |
| HDFC Asset Management Company Ltd. | 4394.2 | 4262.8 | -131.40 | -2.99 |
| HDFC Bank Ltd. | 1793.5 | 1771.5 | -22.00 | -1.23 |
| Hero MotoCorp Ltd. | 4406.95 | 4339.95 | -67.00 | -1.52 |
| Hindalco Industries Ltd. | 629.35 | 622.65 | -6.70 | -1.06 |
| Hindustan Aeronautics Ltd. | 4385.1 | 4190.2 | -194.90 | -4.44 |
| Hindustan Petroleum Corporation Ltd. | 407.4 | 399.5 | -7.90 | -1.94 |
| Hindustan Unilever Ltd. | 2359.85 | 2333.9 | -25.95 | -1.10 |
| ICICI Prudential Life Insurance Company Ltd. | 659.5 | 652.45 | -7.05 | -1.07 |
| IDBI Bank Ltd. | 77.86 | 76.03 | -1.83 | -2.35 |
| IDFC First Bank Ltd. | 65.07 | 61.79 | -3.28 | -5.04 |
| Indian Bank | 554.6 | 536.4 | -18.20 | -3.28 |
| Indian Oil Corporation Ltd. | 139.62 | 137.08 | -2.54 | -1.82 |
| Indian Railway Catering And Tourism Corporation Ltd. | 805.55 | 782.5 | -23.05 | -2.86 |
| Indian Railway Finance Corporation Ltd. | 152.84 | 148.41 | -4.43 | -2.90 |
| Indraprastha Gas Ltd. | 389.85 | 385.7 | -4.15 | -1.06 |
| Indus Towers Ltd. | 346.4 | 337.1 | -9.30 | -2.68 |
| IndusInd Bank Ltd. | 964.4 | 929.45 | -34.95 | -3.62 |
| Info Edge (India) Ltd. | 8697.05 | 8469.95 | -227.10 | -2.61 |
| Infosys Ltd. | 1946.2 | 1922.15 | -24.05 | -1.24 |
| Interglobe Aviation Ltd. | 4434.05 | 4367.5 | -66.55 | -1.50 |
| Ipca Laboratories Ltd. | 1594.95 | 1582.5 | -12.45 | -0.78 |
| ITC Ltd. | 466.55 | 464.65 | -1.90 | -0.41 |
| Jindal Steel & Power Ltd. | 922.4 | 908.05 | -14.35 | -1.56 |
| JIO Financial Services Ltd. | 313 | 303.35 | -9.65 | -3.08 |
| JSW Energy Ltd. | 685 | 666.25 | -18.75 | -2.74 |
| JSW Infrastructure Ltd. | 313.6 | 308.7 | -4.90 | -1.56 |
| JSW Steel Ltd. | 925.95 | 920.9 | -5.05 | -0.55 |
| Jubilant FoodWorks Ltd. | 679.35 | 673.25 | -6.10 | -0.90 |
| Kalyan Jewellers India Ltd. | 742.45 | 719.2 | -23.25 | -3.13 |
| Kotak Mahindra Bank Ltd. | 1762.1 | 1743.55 | -18.55 | -1.05 |
| KPIT Technologies Ltd. | 1513.15 | 1451.25 | -61.90 | -4.09 |
| L&T Finance Ltd. | 141.44 | 136.48 | -4.96 | -3.51 |
| L&T Technology Services Ltd. | 5094.05 | 4837.65 | -256.40 | -5.03 |
| Larsen & Toubro Ltd. | 3716.35 | 3631.15 | -85.20 | -2.29 |
| Laurus Labs Ltd. | 572.55 | 559.2 | -13.35 | -2.33 |
| LIC Housing Finance Ltd. | 591.85 | 582.25 | -9.60 | -1.62 |
| Life Insurance Corporation of India | 905.05 | 901.7 | -3.35 | -0.37 |
| LTIMindtree Ltd. | 6220.6 | 5824 | -396.60 | -6.38 |
| Lupin Ltd. | 2162.85 | 2150.7 | -12.15 | -0.56 |
| Macrotech Developers Ltd. | 1476.25 | 1400.7 | -75.55 | -5.12 |
| Mahindra & Mahindra Financial Services Ltd. | 272.05 | 266.1 | -5.95 | -2.19 |
| Mahindra & Mahindra Ltd. | 3014.65 | 2906.35 | -108.30 | -3.59 |
| Mankind Pharma Ltd. | 2891.05 | 2821.1 | -69.95 | -2.42 |
| Marico Ltd. | 640.95 | 627.95 | -13.00 | -2.03 |
| Maruti Suzuki India Ltd. | 10955.35 | 10907.75 | -47.60 | -0.43 |
| Max Financial Services Ltd. | 1133.9 | 1109.2 | -24.70 | -2.18 |
| Max Healthcare Institute Ltd. | 1180.7 | 1165.2 | -15.50 | -1.31 |
| Mazagon Dock Shipbuilders Ltd. | 5038.8 | 4724.1 | -314.70 | -6.25 |
| Mphasis Ltd. | 3117.1 | 2950.6 | -166.50 | -5.34 |
| MRF Ltd. | 129843.1 | 128057.9 | -1785.20 | -1.37 |
| NHPC Ltd. | 84.44 | 81.1 | -3.34 | -3.96 |
| NMDC Ltd. | 214.12 | 211.79 | -2.33 | -1.09 |
| NTPC Ltd. | 337.4 | 332.65 | -4.75 | -1.41 |
| Oberoi Realty Ltd. | 2287.1 | 2247.8 | -39.30 | -1.72 |
| Oil & Natural Gas Corporation Ltd. | 241.85 | 237.1 | -4.75 | -1.96 |
| Oil India Ltd. | 438.95 | 420 | -18.95 | -4.32 |
| One97 Communications Ltd. | 996.1 | 945.25 | -50.85 | -5.10 |
| Oracle Financial Services Software Ltd. | 12830.4 | 12252.65 | -577.75 | -4.50 |
| Page Industries Ltd. | 49173.05 | 48856.15 | -316.90 | -0.64 |
| Patanjali Foods Ltd. | 1792.8 | 1749.5 | -43.30 | -2.42 |
| PB Fintech Ltd. | 2144.15 | 2092.15 | -52.00 | -2.43 |
| Persistent Systems Ltd. | 6674.2 | 6361.8 | -312.40 | -4.68 |
| PI Industries Ltd. | 3873.6 | 3813.75 | -59.85 | -1.55 |
| Pidilite Industries Ltd. | 2989 | 2976.8 | -12.20 | -0.41 |
| Piramal Enterprises Ltd. | 1122.55 | 1093.7 | -28.85 | -2.57 |
| Polycab India Ltd. | 7493.5 | 7178.25 | -315.25 | -4.21 |
| Poonawalla Fincorp Ltd. | 324.4 | 317.65 | -6.75 | -2.08 |
| Power Finance Corporation Ltd. | 480.45 | 451.35 | -29.10 | -6.06 |
| Power Grid Corporation Of India Ltd. | 321.65 | 313.8 | -7.85 | -2.44 |
| Prestige Estates Projects Ltd. | 1863.75 | 1794.5 | -69.25 | -3.72 |
| Punjab National Bank | 103.52 | 100.68 | -2.84 | -2.74 |
| Rail Vikas Nigam Ltd. | 448.45 | 433.25 | -15.20 | -3.39 |
| REC Ltd. | 529.1 | 511.9 | -17.20 | -3.25 |
| Reliance Industries Ltd. | 1230.45 | 1205.3 | -25.15 | -2.04 |
| Samvardhana Motherson International Ltd. | 157.56 | 156.06 | -1.50 | -0.95 |
| SBI Cards And Payment Services Ltd. | 703.4 | 686.85 | -16.55 | -2.35 |
| SBI Life Insurance Company Ltd. | 1405.9 | 1400.6 | -5.30 | -0.38 |
| Shree Cement Ltd. | 27617.1 | 27063.5 | -553.60 | -2.00 |
| Shriram Finance Ltd. | 2945.45 | 2877.25 | -68.20 | -2.32 |
| Siemens Ltd. | 7632.15 | 6868.9 | -763.25 | -10.00 |
| SJVN Ltd. | 114.27 | 111.54 | -2.73 | -2.39 |
| Sona BLW Precision Forgings Ltd. | 609.6 | 588.45 | -21.15 | -3.47 |
| SRF Ltd. | 2283.95 | 2277.6 | -6.35 | -0.28 |
| State Bank Of India | 832.8 | 812 | -20.80 | -2.50 |
| Steel Authority Of India Ltd. | 118.91 | 116.1 | -2.81 | -2.36 |
| Sun Pharmaceutical Industries Ltd. | 1823.3 | 1808.85 | -14.45 | -0.79 |
| Sun TV Network Ltd. | 710.55 | 697.05 | -13.50 | -1.90 |
| Sundaram Finance Ltd. | 4537.35 | 4277.4 | -259.95 | -5.73 |
| Supreme Industries Ltd. | 5028.55 | 4839.8 | -188.75 | -3.75 |
| Suzlon Energy Ltd. | 67.05 | 64.07 | -2.98 | -4.44 |
| Syngene International Ltd. | 849.95 | 844 | -5.95 | -0.70 |
| Tata Chemicals Ltd. | 1059.55 | 1028.85 | -30.70 | -2.90 |
| Tata Communications Ltd. | 1768 | 1710.45 | -57.55 | -3.26 |
| Tata Consultancy Services Ltd. | 4271.9 | 4168.25 | -103.65 | -2.43 |
| Tata Consumer Products Ltd. | 907.1 | 889.45 | -17.65 | -1.95 |
| Tata Elxsi Ltd. | 7235.3 | 6921.6 | -313.70 | -4.34 |
| Tata Motors Ltd. | 744.05 | 724.05 | -20.00 | -2.69 |
| Tata Power Company Ltd. | 412.6 | 401.1 | -11.50 | -2.79 |
| Tata Steel Ltd. | 143.26 | 140.68 | -2.58 | -1.80 |
| Tata Technologies Ltd. | 911.7 | 893.3 | -18.40 | -2.02 |
| Tech Mahindra Ltd. | 1754.35 | 1682.95 | -71.40 | -4.07 |
| The Federal Bank Ltd. | 200.95 | 194.46 | -6.49 | -3.23 |
| The Fertilisers And Chemicals Travancore Ltd. | 1003.15 | 948 | -55.15 | -5.50 |
| The Indian Hotels Company Ltd. | 880.05 | 854.1 | -25.95 | -2.95 |
| Titan Company Ltd. | 3356.85 | 3356.25 | -0.60 | -0.02 |
| Torrent Pharmaceuticals Ltd. | 3469.15 | 3437 | -32.15 | -0.93 |
| Torrent Power Ltd. | 1632 | 1451.65 | -180.35 | -11.05 |
| Trent Ltd. | 7092 | 6831.55 | -260.45 | -3.67 |
| Tube Investments of India Ltd. | 3791.4 | 3619.1 | -172.30 | -4.54 |
| TVS Motor Company Ltd. | 2459.65 | 2391.65 | -68.00 | -2.76 |
| Ultratech Cement Ltd. | 11670.8 | 11434.2 | -236.60 | -2.03 |
| Union Bank Of India | 121 | 116.75 | -4.25 | -3.51 |
| United Spirits Ltd. | 1572.35 | 1542.65 | -29.70 | -1.89 |
| UPL Ltd. | 518.35 | 504.8 | -13.55 | -2.61 |
| Varun Beverages Ltd. | 628 | 612.55 | -15.45 | -2.46 |
| Vedanta Ltd. | 492.3 | 477.25 | -15.05 | -3.06 |
| Vodafone Idea Ltd. | 7.69 | 7.38 | -0.31 | -4.03 |
| Voltas Ltd. | 1738.25 | 1686.5 | -51.75 | -2.98 |
| Wipro Ltd. | 312.75 | 305.2 | -7.55 | -2.41 |
| Yes Bank Ltd. | 20.36 | 19.83 | -0.53 | -2.60 |
| Zee Entertainment Enterprises Ltd. | 130.44 | 125.13 | -5.31 | -4.07 |
| Zomato Ltd. | 288.5 | 282.1 | -6.40 | -2.22 |
| Zydus Lifesciences Ltd. | 985.6 | 973.5 | -12.10 | -1.23 |
Market Stats
Advances
11
Declines
190
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 | 7359.8 | 7407.45 | 6886 | 7351.9 | 6921.25 | -430.65 | -5.86 | 557249 | 385.69 | 9149.95 | 2640 | 2024-12-20 16:02:25 |
| ACC Ltd. | ACC | 2115.35 | 2132.95 | 2051.2 | 2115.35 | 2063.65 | -51.70 | -2.44 | 261412 | 53.95 | 2844 | 1592.35 | 2024-12-20 16:02:26 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 799 | 812.6 | 761.85 | 796 | 768.15 | -27.85 | -3.50 | 1713717 | 131.64 | 4236.75 | 588 | 2024-12-20 15:24:59 |
| Adani Enterprises Ltd. | ADANIENT | 2429 | 2453.85 | 2333 | 2419.35 | 2344.95 | -74.40 | -3.08 | 1337016 | 313.52 | 4190 | 1017.45 | 2024-12-20 16:02:26 |
| Adani Green Energy Ltd. | ADANIGREEN | 1074.9 | 1119 | 1015.1 | 1073.65 | 1034.35 | -39.30 | -3.66 | 14340608 | 1483.32 | 2572 | 439.1 | 2024-12-20 16:02:23 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1205 | 1215.9 | 1176.2 | 1205 | 1180.6 | -24.40 | -2.02 | 2875837 | 339.52 | 1621.4 | 395.1 | 2024-12-20 15:24:59 |
| Adani Power Ltd. | ADANIPOWER | 511.4 | 527 | 492.35 | 508.3 | 493.2 | -15.10 | -2.97 | 7754650 | 382.46 | 895.85 | 132.4 | 2024-12-20 15:24:57 |
| Adani Total Gas Ltd. | ATGL | 697 | 712.45 | 666.15 | 697.25 | 674.35 | -22.90 | -3.28 | 1121570 | 75.63 | 4000 | 522.55 | 2024-12-20 16:02:22 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 190.65 | 192 | 185.15 | 190.65 | 186.21 | -4.44 | -2.33 | 2907999 | 54.15 | 246.9 | 105.3 | 2024-12-20 16:02:24 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 291 | 293.75 | 281.15 | 290.3 | 282.2 | -8.10 | -2.79 | 1778327 | 50.18 | 364.4 | 184.4 | 2024-12-20 16:02:23 |
| Alkem Laboratories Ltd. | ALKEM | 5535 | 5543.25 | 5404.8 | 5494.25 | 5415.8 | -78.45 | -1.43 | 105118 | 56.93 | 6439.9 | 2855 | 2024-12-20 15:24:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 563.5 | 569.6 | 547 | 563.3 | 548.8 | -14.50 | -2.57 | 2113009 | 115.96 | 706.95 | 315.3 | 2024-12-20 16:02:22 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1596.95 | 1597.25 | 1553.15 | 1583.15 | 1559 | -24.15 | -1.53 | 537053 | 83.73 | 1800 | 941 | 2024-12-20 16:02:23 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7324.8 | 7389.9 | 7210.05 | 7297.55 | 7251.7 | -45.85 | -0.63 | 349055 | 253.12 | 7545 | 3987.85 | 2024-12-20 16:02:22 |
| Apollo Tyres Ltd. | APOLLOTYRE | 527 | 536 | 526.15 | 530 | 531.95 | 1.95 | 0.37 | 2669277 | 141.99 | 584.9 | 225.45 | 2024-12-20 16:02:24 |
| Ashok Leyland Ltd. | ASHOKLEY | 219.74 | 220.9 | 216.39 | 219.22 | 217.28 | -1.94 | -0.88 | 7841369 | 170.38 | 264.65 | 133.1 | 2024-12-20 16:02:26 |
| Asian Paints Ltd. | ASIANPAINT | 2297 | 2318 | 2276 | 2291.85 | 2282.35 | -9.50 | -0.41 | 1719699 | 392.50 | 3582.9 | 2265.35 | 2024-12-20 16:02:26 |
| Astral Ltd. | ASTRAL | 1780 | 1795.65 | 1727.75 | 1782.3 | 1729.2 | -53.10 | -2.98 | 280528 | 48.51 | 2454 | 1297.8 | 2024-12-20 15:24:57 |
| AU Small Finance Bank Ltd. | AUBANK | 548.75 | 554.8 | 534.45 | 548.7 | 537.6 | -11.10 | -2.02 | 2499947 | 134.40 | 813.4 | 534.45 | 2024-12-20 16:02:25 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1254.8 | 1275.3 | 1235.7 | 1254.7 | 1241.7 | -13.00 | -1.04 | 1843118 | 228.86 | 1592 | 397.2 | 2024-12-20 16:02:24 |
| Avenue Supermarts Ltd. | DMART | 3519.95 | 3519.95 | 3399 | 3498.15 | 3408.3 | -89.85 | -2.57 | 914445 | 311.67 | 5484.85 | 3292 | 2024-12-20 16:02:24 |
| Axis Bank Ltd. | AXISBANK | 1103.95 | 1105.85 | 1065 | 1108.9 | 1071.85 | -37.05 | -3.34 | 12623056 | 1353.00 | 1339.65 | 707.7 | 2024-12-20 16:02:26 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 8950 | 9066.75 | 8759.4 | 8982.65 | 8789 | -193.65 | -2.16 | 303419 | 266.67 | 12774 | 3461.25 | 2024-12-20 15:24:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 6913.35 | 7024 | 6804.7 | 6918.55 | 6848.25 | -70.30 | -1.02 | 2700019 | 1849.04 | 8192 | 5485.7 | 2024-12-20 16:02:26 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1589.55 | 1603.6 | 1565 | 1589.55 | 1570.35 | -19.20 | -1.21 | 1727217 | 271.23 | 2029.9 | 1215 | 2024-12-20 15:24:59 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11331.5 | 11331.55 | 10651.4 | 11331.5 | 10746.75 | -584.75 | -5.16 | 65090 | 69.95 | 11545.9 | 5276.95 | 2024-12-20 16:02:24 |
| Balkrishna Industries Ltd. | BALKRISIND | 2820.9 | 2852.55 | 2768.5 | 2819.5 | 2790.05 | -29.45 | -1.04 | 311015 | 86.77 | 3375 | 1796.3 | 2024-12-20 16:02:22 |
| Bandhan Bank Ltd. | BANDHANBNK | 163.2 | 164.48 | 157.01 | 163.17 | 159.05 | -4.12 | -2.52 | 8962910 | 142.56 | 314.8 | 157.01 | 2024-12-20 16:02:24 |
| Bank Of Baroda | BANKBARODA | 248 | 249.99 | 237.77 | 248.31 | 240.59 | -7.72 | -3.11 | 10949542 | 263.44 | 299.7 | 117 | 2024-12-20 16:02:25 |
| Bank Of India | BANKINDIA | 106.55 | 107.15 | 102.7 | 106.55 | 103.03 | -3.52 | -3.30 | 7041416 | 72.55 | 157.95 | 45.85 | 2024-12-20 16:02:23 |
| Bank Of Maharashtra | MAHABANK | 53.3 | 55.78 | 52.76 | 53.08 | 55.48 | 2.40 | 4.52 | 40507100 | 224.73 | 73.5 | 16.9 | 2024-12-20 15:24:59 |
| Berger Paints India Ltd. | BERGEPAINT | 448 | 448.1 | 441.95 | 445.05 | 444.8 | -0.25 | -0.06 | 2478191 | 110.23 | 759 | 439 | 2024-12-20 16:02:25 |
| Bharat Dynamics Ltd. | BDL | 1229.9 | 1276 | 1168.9 | 1231.85 | 1239.25 | 7.40 | 0.60 | 1614304 | 200.05 | 2958 | 785.75 | 2024-12-20 16:02:24 |
| Bharat Electronics Ltd. | BEL | 298 | 302.1 | 289.35 | 298.5 | 290.85 | -7.65 | -2.56 | 14964677 | 435.25 | 340.5 | 87 | 2024-12-20 16:02:26 |
| Bharat Forge Ltd. | BHARATFORG | 1297.8 | 1315.7 | 1274.35 | 1297.8 | 1278.9 | -18.90 | -1.46 | 1495889 | 191.31 | 1804.5 | 677.35 | 2024-12-20 16:02:22 |
| Bharat Heavy Electricals Ltd. | BHEL | 242.25 | 244.95 | 234.5 | 242.25 | 235.3 | -6.95 | -2.87 | 12507201 | 294.29 | 335.35 | 51.35 | 2024-12-20 16:02:24 |
| Bharat Petroleum Corporation Ltd. | BPCL | 293.55 | 299.2 | 287 | 294.55 | 289.05 | -5.50 | -1.87 | 9979749 | 288.46 | 687.95 | 279.35 | 2024-12-20 16:02:25 |
| Bharti Airtel Ltd. | BHARTIARTL | 1610 | 1622.3 | 1573.4 | 1600.3 | 1577.85 | -22.45 | -1.40 | 9090787 | 1434.39 | 1779 | 686.2 | 2024-12-20 15:24:58 |
| Biocon Ltd. | BIOCON | 350 | 351.3 | 335.15 | 350.35 | 335.6 | -14.75 | -4.21 | 2754966 | 92.46 | 395.8 | 191.55 | 2024-12-20 15:24:56 |
| Bosch Ltd. | BOSCHLTD | 35534.5 | 35934.45 | 34465.95 | 35534.3 | 34576.95 | -957.35 | -2.69 | 19486 | 67.38 | 39088.8 | 15300 | 2024-12-20 16:02:23 |
| Britannia Industries Ltd. | BRITANNIA | 4790 | 4807.5 | 4680.5 | 4785.75 | 4698.1 | -87.65 | -1.83 | 363168 | 170.62 | 6469.9 | 3564.1 | 2024-12-20 16:02:25 |
| BSE Ltd. | BSE | 5821 | 5837.95 | 5512.25 | 5791.45 | 5542.85 | -248.60 | -4.29 | 1617281 | 896.43 | 5837.95 | 406.2 | 2024-12-20 16:02:25 |
| Canara Bank | CANBK | 102.55 | 103.29 | 99.37 | 102.9 | 99.6 | -3.30 | -3.21 | 18532500 | 184.58 | 632.9 | 92.52 | 2024-12-20 15:24:55 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 764.65 | 774.9 | 724.75 | 764.65 | 730.05 | -34.60 | -4.52 | 2609704 | 190.52 | 874.7 | 212.1 | 2024-12-20 16:02:22 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1215.95 | 1229.7 | 1182.8 | 1213.75 | 1189.55 | -24.20 | -1.99 | 2300317 | 273.63 | 1652 | 658 | 2024-12-20 16:02:26 |
| Cipla Ltd. | CIPLA | 1506.55 | 1506.6 | 1469.05 | 1506.55 | 1472.05 | -34.50 | -2.29 | 2196991 | 323.41 | 1702.05 | 852 | 2024-12-20 16:02:22 |
| Coal India Ltd. | COALINDIA | 393 | 393.7 | 380.5 | 391.95 | 382 | -9.95 | -2.54 | 7923854 | 302.69 | 543.55 | 207.6 | 2024-12-20 16:02:26 |
| Coforge Ltd. | COFORGE | 9740 | 9797.1 | 9346.1 | 9657.1 | 9369.4 | -287.70 | -2.98 | 541557 | 507.41 | 9797.1 | 3210.05 | 2024-12-20 15:24:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2780.95 | 2791.65 | 2740 | 2780.7 | 2752.55 | -28.15 | -1.01 | 373136 | 102.71 | 3890 | 1434.6 | 2024-12-20 15:24:59 |
| Container Corporation Of India Ltd. | CONCOR | 790.05 | 795 | 765.05 | 788.8 | 767.95 | -20.85 | -2.64 | 885877 | 68.03 | 1180 | 555 | 2024-12-20 16:02:24 |
| Cummins India Ltd. | CUMMINSIND | 3357.65 | 3407.25 | 3304.05 | 3357.65 | 3312.9 | -44.75 | -1.33 | 639822 | 211.97 | 4171.9 | 1103.8 | 2024-12-20 16:02:25 |
| Dabur India Ltd. | DABUR | 504 | 508.3 | 500 | 503.95 | 502.55 | -1.40 | -0.28 | 3228278 | 162.24 | 672 | 489.2 | 2024-12-20 16:02:23 |
| Dalmia Bharat Ltd. | DALBHARAT | 1851.9 | 1862.9 | 1795 | 1851.9 | 1801.9 | -50.00 | -2.70 | 217111 | 39.12 | 2424.75 | 1476.05 | 2024-12-20 16:02:24 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 2656.95 | 2665 | 2586.2 | 2638.7 | 2596.85 | -41.85 | -1.59 | 225161 | 58.47 | 3169 | 1730 | 2024-12-20 16:02:23 |
| Delhivery Ltd. | DELHIVERY | 360 | 362 | 347.8 | 358.6 | 349.6 | -9.00 | -2.51 | 2051938 | 71.74 | 621.95 | 291 | 2024-12-20 16:02:24 |
| Divi's Laboratories Ltd. | DIVISLAB | 5790 | 5957.25 | 5790 | 5820.75 | 5843.45 | 22.70 | 0.39 | 483615 | 282.60 | 6285.45 | 2730 | 2024-12-20 15:24:58 |
| Dixon Technologies (India) Ltd. | DIXON | 18499 | 18499 | 17770.55 | 18401.95 | 17944.9 | -457.05 | -2.48 | 402529 | 722.33 | 19148.9 | 2553 | 2024-12-20 16:02:26 |
| DLF Ltd. | DLF | 863.1 | 869.7 | 827.35 | 864.4 | 827.5 | -36.90 | -4.27 | 2669318 | 220.89 | 967.6 | 336.5 | 2024-12-20 15:24:58 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 3020 | 3030.8 | 2935 | 3022.5 | 2941.25 | -81.25 | -2.69 | 83562 | 24.58 | 3653.95 | 1762.05 | 2024-12-20 15:24:59 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1326 | 1368.7 | 1317.4 | 1325.6 | 1343.65 | 18.05 | 1.36 | 7499087 | 1007.61 | 7107.45 | 1170.2 | 2024-12-20 16:02:23 |
| Eicher Motors Ltd. | EICHERMOT | 4748 | 4822.45 | 4720 | 4771.95 | 4734.5 | -37.45 | -0.78 | 386086 | 182.79 | 5105 | 2836 | 2024-12-20 16:02:25 |
| Escorts Kubota Ltd. | ESCORTS | 3279.9 | 3302.8 | 3149.95 | 3283.9 | 3162.05 | -121.85 | -3.71 | 261515 | 82.69 | 4420 | 1645 | 2024-12-20 16:02:26 |
| Fortis Healthcare Ltd. | FORTIS | 681.8 | 683.55 | 675.05 | 677.85 | 678.95 | 1.10 | 0.16 | 975407 | 66.23 | 740.35 | 245.5 | 2024-12-20 15:24:56 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 171 | 172.2 | 166.12 | 170 | 167.33 | -2.67 | -1.57 | 8797483 | 147.21 | 239.166666666667 | 114.25 | 2024-12-20 16:02:24 |
| GAIL (India) Ltd. | GAIL | 194.01 | 199.78 | 191.72 | 193.62 | 192.42 | -1.20 | -0.62 | 25818265 | 496.80 | 246.3 | 83 | 2024-12-20 16:02:26 |
| Gland Pharma Ltd. | GLAND | 1790 | 1794.8 | 1765 | 1777.6 | 1772.3 | -5.30 | -0.30 | 101436 | 17.98 | 2607 | 861 | 2024-12-20 16:02:24 |
| GMR Airports Ltd. | GMRAIRPORT | 81.6 | 81.6 | 78.5 | 80.63 | 78.5 | -2.13 | -2.64 | 9089626 | 71.35 | 103.75 | 33.35 | 2024-12-20 15:24:57 |
| Godrej Consumer Products Ltd. | GODREJCP | 1083.95 | 1083.95 | 1067.15 | 1078.45 | 1067.9 | -10.55 | -0.98 | 1908844 | 203.85 | 1541.85 | 793.85 | 2024-12-20 15:24:59 |
| Godrej Properties Ltd. | GODREJPROP | 2996 | 3001.35 | 2835.95 | 2984.05 | 2848.5 | -135.55 | -4.54 | 633904 | 180.57 | 3402.7 | 1005 | 2024-12-20 15:24:55 |
| Grasim Industries Ltd. | GRASIM | 2530 | 2563.2 | 2479.75 | 2539.05 | 2488.7 | -50.35 | -1.98 | 734974 | 182.91 | 2877.75 | 1527.05 | 2024-12-20 16:02:23 |
| Gujarat Gas Ltd. | GUJGASLTD | 506.85 | 510.35 | 498.45 | 505.85 | 499.2 | -6.65 | -1.31 | 452767 | 22.60 | 689.95 | 398.5 | 2024-12-20 15:24:57 |
| Havells India Ltd. | HAVELLS | 1693.15 | 1712.9 | 1650 | 1693.15 | 1657.4 | -35.75 | -2.11 | 735134 | 121.84 | 2106 | 1024.5 | 2024-12-20 16:02:22 |
| HCL Technologies Ltd. | HCLTECH | 1954.6 | 1957.65 | 1896.4 | 1934.25 | 1911.35 | -22.90 | -1.18 | 3786921 | 723.81 | 1980 | 882 | 2024-12-20 16:02:22 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 4399 | 4435.35 | 4214.3 | 4394.2 | 4262.8 | -131.40 | -2.99 | 418696 | 178.48 | 4864 | 1589.5 | 2024-12-20 16:02:23 |
| HDFC Bank Ltd. | HDFCBANK | 1782.2 | 1797.55 | 1767.05 | 1793.5 | 1771.5 | -22.00 | -1.23 | 12846174 | 2275.70 | 1880 | 1363.55 | 2024-12-20 16:02:25 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 619.7 | 626.5 | 618.2 | 623.55 | 623.8 | 0.25 | 0.04 | 3996244 | 249.29 | 761.2 | 457.8 | 2024-12-20 16:02:24 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4406.95 | 4461.55 | 4325 | 4406.95 | 4339.95 | -67.00 | -1.52 | 800108 | 347.24 | 6246.25 | 2246 | 2024-12-20 16:02:23 |
| Hindalco Industries Ltd. | HINDALCO | 629.35 | 640.6 | 620.7 | 629.35 | 622.65 | -6.70 | -1.06 | 5964142 | 371.36 | 772.65 | 358.8 | 2024-12-20 16:02:24 |
| Hindustan Aeronautics Ltd. | HAL | 4385 | 4420 | 4175 | 4385.1 | 4190.2 | -194.90 | -4.44 | 1598164 | 669.66 | 5674.75 | 1771.25 | 2024-12-20 16:02:26 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 409 | 413.5 | 397.95 | 407.4 | 399.5 | -7.90 | -1.94 | 8035990 | 321.04 | 594.8 | 200.05 | 2024-12-20 16:02:26 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2352.1 | 2373.5 | 2324.65 | 2359.85 | 2333.9 | -25.95 | -1.10 | 2069691 | 483.05 | 3035 | 2172.05 | 2024-12-20 16:02:25 |
| ICICI Bank Ltd. | ICICIBANK | 1283.95 | 1297.75 | 1272.4 | 1286.9 | 1288.4 | 1.50 | 0.12 | 58491181 | 7536.00 | 1362.35 | 796 | 2024-12-20 16:02:24 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1893 | 1925 | 1884.9 | 1898 | 1902.15 | 4.15 | 0.22 | 398594 | 75.82 | 2301.9 | 1049.05 | 2024-12-20 15:59:59 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 664.5 | 664.5 | 650.1 | 659.5 | 652.45 | -7.05 | -1.07 | 1249165 | 81.50 | 796.8 | 380.7 | 2024-12-20 15:24:55 |
| IDBI Bank Ltd. | IDBI | 78.2 | 78.63 | 75.8 | 77.86 | 76.03 | -1.83 | -2.35 | 4215842 | 32.05 | 107.9 | 38.65 | 2024-12-20 16:02:24 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 65.02 | 65.33 | 61.48 | 65.07 | 61.79 | -3.28 | -5.04 | 38173455 | 235.87 | 100.7 | 43.05 | 2024-12-20 15:24:53 |
| Indian Bank | INDIANB | 559.8 | 559.8 | 535.2 | 554.6 | 536.4 | -18.20 | -3.28 | 1165929 | 62.54 | 632.7 | 173 | 2024-12-20 15:24:58 |
| Indian Oil Corporation Ltd. | IOC | 139.68 | 141.65 | 136.6 | 139.62 | 137.08 | -2.54 | -1.82 | 19545043 | 267.92 | 196.8 | 65.2 | 2024-12-20 16:02:23 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 803 | 812.7 | 782.1 | 805.55 | 782.5 | -23.05 | -2.86 | 1332133 | 104.24 | 1138.9 | 557.1 | 2024-12-20 15:24:58 |
| Indian Railway Finance Corporation Ltd. | IRFC | 152.19 | 154.19 | 148 | 152.84 | 148.41 | -4.43 | -2.90 | 16336702 | 242.45 | 229 | 20.8 | 2024-12-20 16:02:26 |
| Indraprastha Gas Ltd. | IGL | 390.05 | 395.5 | 385.65 | 389.85 | 385.7 | -4.15 | -1.06 | 3931015 | 151.62 | 570.35 | 306.1 | 2024-12-20 15:24:57 |
| Indus Towers Ltd. | INDUSTOWER | 346.5 | 348.75 | 335.2 | 346.4 | 337.1 | -9.30 | -2.68 | 7046688 | 237.54 | 460.35 | 135.15 | 2024-12-20 16:02:25 |
| IndusInd Bank Ltd. | INDUSINDBK | 960 | 966.85 | 926.45 | 964.4 | 929.45 | -34.95 | -3.62 | 4466131 | 415.10 | 1694.5 | 926.45 | 2024-12-20 16:02:24 |
| Info Edge (India) Ltd. | NAUKRI | 8775 | 8894.9 | 8456.95 | 8697.05 | 8469.95 | -227.10 | -2.61 | 313971 | 265.93 | 8947.45 | 3308.2 | 2024-12-20 15:24:59 |
| Infosys Ltd. | INFY | 1975.15 | 1979.95 | 1911.25 | 1946.2 | 1922.15 | -24.05 | -1.24 | 11056720 | 2125.27 | 2006.45 | 1185.3 | 2024-12-20 16:02:25 |
| Interglobe Aviation Ltd. | INDIGO | 4467 | 4488 | 4364.55 | 4434.05 | 4367.5 | -66.55 | -1.50 | 822714 | 359.32 | 5035 | 1676 | 2024-12-20 15:24:59 |
| Ipca Laboratories Ltd. | IPCALAB | 1607.95 | 1616.4 | 1578 | 1594.95 | 1582.5 | -12.45 | -0.78 | 683300 | 108.13 | 1708.65 | 669.8 | 2024-12-20 16:02:25 |
| ITC Ltd. | ITC | 466.5 | 467.45 | 459.3 | 466.55 | 464.65 | -1.90 | -0.41 | 19481288 | 905.20 | 528.5 | 304.5 | 2024-12-20 16:02:24 |
| Jindal Steel & Power Ltd. | JINDALSTEL | 925 | 934.4 | 904 | 922.4 | 908.05 | -14.35 | -1.56 | 1099720 | 99.86 | 1097 | 377 | 2024-12-20 16:02:24 |
| JIO Financial Services Ltd. | JIOFIN | 314.75 | 314.75 | 302.8 | 313 | 303.35 | -9.65 | -3.08 | 18312232 | 555.50 | 2024-12-20 15:24:58 | ||
| JSW Energy Ltd. | JSWENERGY | 684.8 | 686.3 | 666.05 | 685 | 666.25 | -18.75 | -2.74 | 1268184 | 84.49 | 804.9 | 204.65 | 2024-12-20 15:24:59 |
| JSW Infrastructure Ltd. | JSWINFRA | 314.7 | 318.7 | 304.95 | 313.6 | 308.7 | -4.90 | -1.56 | 1716995 | 53.00 | 2024-12-20 16:02:25 | ||
| JSW Steel Ltd. | JSWSTEEL | 926 | 941.7 | 912.05 | 925.95 | 920.9 | -5.05 | -0.55 | 26191139 | 2411.94 | 1063 | 614.2 | 2024-12-20 15:24:59 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 681.4 | 685.5 | 668.9 | 679.35 | 673.25 | -6.10 | -0.90 | 842354 | 56.71 | 715.45 | 412.1 | 2024-12-20 15:24:54 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 744.5 | 747.85 | 715.35 | 742.45 | 719.2 | -23.25 | -3.13 | 3319528 | 238.74 | 786.25 | 69 | 2024-12-20 16:02:23 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 1755 | 1768.85 | 1733.35 | 1762.1 | 1743.55 | -18.55 | -1.05 | 14685688 | 2560.52 | 2064.4 | 1543.85 | 2024-12-20 16:02:24 |
| KPIT Technologies Ltd. | KPITTECH | 1516 | 1535.9 | 1438.9 | 1513.15 | 1451.25 | -61.90 | -4.09 | 1208534 | 175.39 | 1928.7 | 521.05 | 2024-12-20 16:02:24 |
| L&T Finance Ltd. | LTF | 141.43 | 141.69 | 135.5 | 141.44 | 136.48 | -4.96 | -3.51 | 8487963 | 115.84 | 194.25 | 72 | 2024-12-20 16:02:23 |
| L&T Technology Services Ltd. | LTTS | 5180 | 5180 | 4812.05 | 5094.05 | 4837.65 | -256.40 | -5.03 | 257191 | 124.42 | 6000 | 3215.85 | 2024-12-20 15:24:59 |
| Larsen & Toubro Ltd. | LT | 3716.35 | 3725 | 3621.05 | 3716.35 | 3631.15 | -85.20 | -2.29 | 2601582 | 944.67 | 3963.5 | 1797.4 | 2024-12-20 15:24:59 |
| Laurus Labs Ltd. | LAURUSLABS | 572.8 | 575 | 556.3 | 572.55 | 559.2 | -13.35 | -2.33 | 1286282 | 71.93 | 605.5 | 278.85 | 2024-12-20 16:02:26 |
| LIC Housing Finance Ltd. | LICHSGFIN | 592.5 | 601.95 | 577.45 | 591.85 | 582.25 | -9.60 | -1.62 | 2125670 | 123.77 | 826.75 | 315.1 | 2024-12-20 16:02:25 |
| Life Insurance Corporation of India | LICI | 905.7 | 914.9 | 895.35 | 905.05 | 901.7 | -3.35 | -0.37 | 1401586 | 126.38 | 1222 | 530.05 | 2024-12-20 16:02:26 |
| LTIMindtree Ltd. | LTIM | 6288 | 6288 | 5801 | 6220.6 | 5824 | -396.60 | -6.38 | 1096692 | 638.71 | 6767.95 | 4121 | 2024-12-20 15:24:58 |
| Lupin Ltd. | LUPIN | 2165 | 2177.75 | 2138.4 | 2162.85 | 2150.7 | -12.15 | -0.56 | 1076616 | 231.55 | 2312 | 623 | 2024-12-20 15:24:53 |
| Macrotech Developers Ltd. | LODHA | 1480 | 1495 | 1392 | 1476.25 | 1400.7 | -75.55 | -5.12 | 1023456 | 143.36 | 1649.95 | 355.5 | 2024-12-20 16:02:26 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 272.05 | 273.6 | 265.55 | 272.05 | 266.1 | -5.95 | -2.19 | 947955 | 25.23 | 346.55 | 176.1 | 2024-12-20 15:24:57 |
| Mahindra & Mahindra Ltd. | M&M | 3014.65 | 3025 | 2886.35 | 3014.65 | 2906.35 | -108.30 | -3.59 | 8046336 | 2338.55 | 3222.1 | 1123.4 | 2024-12-20 16:02:26 |
| Mankind Pharma Ltd. | MANKIND | 2907.8 | 2908 | 2788.05 | 2891.05 | 2821.1 | -69.95 | -2.42 | 649243 | 183.16 | 2922.9 | 1242 | 2024-12-20 15:24:59 |
| Marico Ltd. | MARICO | 641.85 | 647.5 | 626 | 640.95 | 627.95 | -13.00 | -2.03 | 1756903 | 110.32 | 719.85 | 462.7 | 2024-12-20 16:02:23 |
| Maruti Suzuki India Ltd. | MARUTI | 10940 | 11077 | 10865.95 | 10955.35 | 10907.75 | -47.60 | -0.43 | 388617 | 423.89 | 13680 | 8076.05 | 2024-12-20 15:24:59 |
| Max Financial Services Ltd. | MFSL | 1135.7 | 1143.05 | 1102 | 1133.9 | 1109.2 | -24.70 | -2.18 | 273321 | 30.32 | 1306.45 | 599.1 | 2024-12-20 16:02:24 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1180.7 | 1200 | 1159.75 | 1180.7 | 1165.2 | -15.50 | -1.31 | 3690684 | 430.04 | 1215.55 | 354.1 | 2024-12-20 16:02:26 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 5090 | 5143.95 | 4701 | 5038.8 | 4724.1 | -314.70 | -6.25 | 2673135 | 1262.82 | 5860 | 278.55 | 2024-12-20 16:02:26 |
| Mphasis Ltd. | MPHASIS | 3190 | 3197 | 2935.3 | 3117.1 | 2950.6 | -166.50 | -5.34 | 835981 | 246.66 | 3237.95 | 1660.05 | 2024-12-20 16:02:26 |
| MRF Ltd. | MRF | 129843.1 | 130660.1 | 127556.1 | 129843.1 | 128057.9 | -1785.20 | -1.37 | 9524 | 121.96 | 151445 | 78689.95 | 2024-12-20 16:02:23 |
| Nestle India Ltd. | NESTLEIND | 2160 | 2175 | 2145.4 | 2160.4 | 2166.05 | 5.65 | 0.26 | 1558651 | 337.61 | 24745 | 2145.4 | 2024-12-20 15:24:59 |
| NHPC Ltd. | NHPC | 84.44 | 84.5 | 80.95 | 84.44 | 81.1 | -3.34 | -3.96 | 16211200 | 131.47 | 118.4 | 33.35 | 2024-12-20 15:24:55 |
| NMDC Ltd. | NMDC | 214.5 | 219.24 | 211.6 | 214.12 | 211.79 | -2.33 | -1.09 | 18457399 | 390.91 | 286.35 | 92.25 | 2024-12-20 15:24:59 |
| NTPC Ltd. | NTPC | 337.8 | 343.9 | 331.9 | 337.4 | 332.65 | -4.75 | -1.41 | 19470052 | 647.67 | 448.45 | 152.6 | 2024-12-20 15:24:59 |
| Oberoi Realty Ltd. | OBEROIRLTY | 2304.9 | 2337.5 | 2235.45 | 2287.1 | 2247.8 | -39.30 | -1.72 | 1207821 | 271.49 | 2341.15 | 790.1 | 2024-12-20 16:02:24 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 241.5 | 244.15 | 235.3 | 241.85 | 237.1 | -4.75 | -1.96 | 15556528 | 368.85 | 345 | 121.5 | 2024-12-20 16:02:26 |
| Oil India Ltd. | OIL | 439 | 441.8 | 419.1 | 438.95 | 420 | -18.95 | -4.32 | 3210535 | 134.84 | 767.9 | 167.85 | 2024-12-20 15:24:59 |
| One97 Communications Ltd. | PAYTM | 999.9 | 1006.2 | 940.05 | 996.1 | 945.25 | -50.85 | -5.10 | 8211160 | 776.16 | 1062.95 | 310 | 2024-12-20 16:02:25 |
| Oracle Financial Services Software Ltd. | OFSS | 12949.15 | 12983.55 | 12168.05 | 12830.4 | 12252.65 | -577.75 | -4.50 | 128566 | 157.53 | 12983.55 | 2883.25 | 2024-12-20 15:24:59 |
| Page Industries Ltd. | PAGEIND | 49200 | 49600 | 48658.1 | 49173.05 | 48856.15 | -316.90 | -0.64 | 30758 | 150.27 | 54349.1 | 33814.85 | 2024-12-20 15:24:59 |
| Patanjali Foods Ltd. | PATANJALI | 1792.8 | 1829.8 | 1743.55 | 1792.8 | 1749.5 | -43.30 | -2.42 | 741852 | 129.79 | 1992.2 | 853.5 | 2024-12-20 15:24:55 |
| PB Fintech Ltd. | POLICYBZR | 2155 | 2155.4 | 2060 | 2144.15 | 2092.15 | -52.00 | -2.43 | 1434504 | 300.12 | 2210 | 356.2 | 2024-12-20 16:02:24 |
| Persistent Systems Ltd. | PERSISTENT | 6748 | 6788.9 | 6353 | 6674.2 | 6361.8 | -312.40 | -4.68 | 540211 | 343.67 | 8900 | 3092.05 | 2024-12-20 15:24:54 |
| Petronet LNG Ltd. | PETRONET | 334.75 | 343.65 | 333.4 | 334.75 | 335.65 | 0.90 | 0.27 | 4610051 | 154.74 | 384.2 | 193.55 | 2024-12-20 15:24:56 |
| PI Industries Ltd. | PIIND | 3880 | 3904.35 | 3801 | 3873.6 | 3813.75 | -59.85 | -1.55 | 395750 | 150.93 | 4804.05 | 2868.9 | 2024-12-20 16:02:25 |
| Pidilite Industries Ltd. | PIDILITIND | 2989.9 | 3018.9 | 2965.95 | 2989 | 2976.8 | -12.20 | -0.41 | 298958 | 88.99 | 3415 | 2250.05 | 2024-12-20 16:02:23 |
| Piramal Enterprises Ltd. | PEL | 1125.2 | 1130 | 1090.05 | 1122.55 | 1093.7 | -28.85 | -2.57 | 585097 | 63.99 | 2084.1 | 630.45 | 2024-12-20 16:02:26 |
| Polycab India Ltd. | POLYCAB | 7510 | 7593.5 | 7150.1 | 7493.5 | 7178.25 | -315.25 | -4.21 | 340963 | 244.75 | 7605 | 2310 | 2024-12-20 16:02:24 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 322 | 326.75 | 316.2 | 324.4 | 317.65 | -6.75 | -2.08 | 1845288 | 58.62 | 519.7 | 243 | 2024-12-20 15:24:57 |
| Power Finance Corporation Ltd. | PFC | 481 | 482.5 | 451.25 | 480.45 | 451.35 | -29.10 | -6.06 | 17667688 | 797.43 | 580 | 100.85 | 2024-12-20 15:24:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 321.3 | 325.6 | 313.6 | 321.65 | 313.8 | -7.85 | -2.44 | 12568539 | 394.40 | 366.25 | 186.35 | 2024-12-20 15:24:58 |
| Prestige Estates Projects Ltd. | PRESTIGE | 1868.95 | 1878.55 | 1760 | 1863.75 | 1794.5 | -69.25 | -3.72 | 2860828 | 513.38 | 2074.8 | 391 | 2024-12-20 16:02:25 |
| Punjab National Bank | PNB | 103.05 | 103.9 | 100.55 | 103.52 | 100.68 | -2.84 | -2.74 | 29700625 | 299.03 | 142.9 | 32.15 | 2024-12-20 15:24:58 |
| Rail Vikas Nigam Ltd. | RVNL | 451.55 | 453.6 | 430.05 | 448.45 | 433.25 | -15.20 | -3.39 | 2977111 | 128.98 | 647 | 30.55 | 2024-12-20 16:02:22 |
| REC Ltd. | RECLTD | 529 | 533.5 | 511.65 | 529.1 | 511.9 | -17.20 | -3.25 | 7063167 | 361.56 | 654 | 91.05 | 2024-12-20 15:24:59 |
| Reliance Industries Ltd. | RELIANCE | 1224 | 1239.5 | 1201.5 | 1230.45 | 1205.3 | -25.15 | -2.04 | 20312896 | 2448.31 | 3217.6 | 1201.5 | 2024-12-20 16:02:24 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 158 | 159.4 | 155 | 157.56 | 156.06 | -1.50 | -0.95 | 16666820 | 260.10 | 216.99 | 61.8 | 2024-12-20 16:02:26 |
| SBI Cards And Payment Services Ltd. | SBICARD | 703.4 | 708.15 | 685.1 | 703.4 | 686.85 | -16.55 | -2.35 | 580690 | 39.88 | 1028.65 | 647.95 | 2024-12-20 15:24:59 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1402.45 | 1414.8 | 1391.1 | 1405.9 | 1400.6 | -5.30 | -0.38 | 1542712 | 216.07 | 1936 | 1054 | 2024-12-20 16:02:23 |
| Shree Cement Ltd. | SHREECEM | 27701 | 27786 | 27000 | 27617.1 | 27063.5 | -553.60 | -2.00 | 21938 | 59.37 | 30737.75 | 20150 | 2024-12-20 16:02:22 |
| Shriram Finance Ltd. | SHRIRAMFIN | 2953.25 | 2960.7 | 2843.65 | 2945.45 | 2877.25 | -68.20 | -2.32 | 2499820 | 719.26 | 3652.25 | 1146 | 2024-12-20 16:02:22 |
| Siemens Ltd. | SIEMENS | 7705 | 7713.35 | 6821.8 | 7632.15 | 6868.9 | -763.25 | -10.00 | 1664863 | 1143.58 | 8129.9 | 2672 | 2024-12-20 16:02:25 |
| SJVN Ltd. | SJVN | 114.3 | 115.34 | 111 | 114.27 | 111.54 | -2.73 | -2.39 | 4865491 | 54.27 | 170.5 | 27.9 | 2024-12-20 16:02:26 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 609.6 | 614.45 | 586.55 | 609.6 | 588.45 | -21.15 | -3.47 | 1590527 | 93.59 | 768.65 | 398.05 | 2024-12-20 16:02:26 |
| SRF Ltd. | SRF | 2292 | 2337.15 | 2266.15 | 2283.95 | 2277.6 | -6.35 | -0.28 | 712404 | 162.26 | 2865 | 2040 | 2024-12-20 16:02:25 |
| State Bank Of India | SBIN | 834.9 | 836 | 810 | 832.8 | 812 | -20.80 | -2.50 | 10244198 | 831.83 | 912 | 499.35 | 2024-12-20 16:02:26 |
| Steel Authority Of India Ltd. | SAIL | 118.15 | 120.86 | 115.2 | 118.91 | 116.1 | -2.81 | -2.36 | 17911163 | 207.95 | 175.35 | 73.2 | 2024-12-20 16:02:23 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1823.3 | 1825.95 | 1794.1 | 1823.3 | 1808.85 | -14.45 | -0.79 | 2513418 | 454.64 | 1960.35 | 856.8 | 2024-12-20 16:02:25 |
| Sun TV Network Ltd. | SUNTV | 710 | 720.95 | 694.1 | 710.55 | 697.05 | -13.50 | -1.90 | 273138 | 19.04 | 921 | 393.8 | 2024-12-20 15:24:56 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4520 | 4614.65 | 4222.9 | 4537.35 | 4277.4 | -259.95 | -5.73 | 143300 | 61.30 | 5535.85 | 1976.25 | 2024-12-20 16:02:23 |
| Supreme Industries Ltd. | SUPREMEIND | 5089.5 | 5093.95 | 4821 | 5028.55 | 4839.8 | -188.75 | -3.75 | 143686 | 69.54 | 6460 | 1820 | 2024-12-20 16:02:25 |
| Suzlon Energy Ltd. | SUZLON | 67.55 | 67.79 | 64 | 67.05 | 64.07 | -2.98 | -4.44 | 50950899 | 326.44 | 86.04 | 6.6 | 2024-12-20 15:24:59 |
| Syngene International Ltd. | SYNGENE | 849.95 | 855.4 | 841.55 | 849.95 | 844 | -5.95 | -0.70 | 625646 | 52.80 | 960.6 | 535.1 | 2024-12-20 15:24:59 |
| Tata Chemicals Ltd. | TATACHEM | 1062.4 | 1064.9 | 1021 | 1059.55 | 1028.85 | -30.70 | -2.90 | 756678 | 77.85 | 1247.35 | 876.8 | 2024-12-20 16:02:23 |
| Tata Communications Ltd. | TATACOMM | 1768 | 1785.4 | 1704.2 | 1768 | 1710.45 | -57.55 | -3.26 | 302890 | 51.81 | 2175 | 1070.35 | 2024-12-20 16:02:24 |
| Tata Consultancy Services Ltd. | TCS | 4329 | 4382 | 4154.2 | 4271.9 | 4168.25 | -103.65 | -2.43 | 3954312 | 1648.26 | 4592.25 | 2926.1 | 2024-12-20 15:24:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 907 | 916.5 | 882.9 | 907.1 | 889.45 | -17.65 | -1.95 | 2441036 | 217.12 | 1262.6 | 686.6 | 2024-12-20 16:02:26 |
| Tata Elxsi Ltd. | TATAELXSI | 7301.05 | 7325 | 6900 | 7235.3 | 6921.6 | -313.70 | -4.34 | 258016 | 178.59 | 10760 | 5709.05 | 2024-12-20 16:02:24 |
| Tata Motors Ltd. | TATAMOTORS | 744.3 | 749.55 | 721.5 | 744.05 | 724.05 | -20.00 | -2.69 | 17962656 | 1300.59 | 1179 | 375.2 | 2024-12-20 16:02:26 |
| Tata Power Company Ltd. | TATAPOWER | 412.6 | 415.4 | 400.05 | 412.6 | 401.1 | -11.50 | -2.79 | 10205219 | 409.33 | 494.85 | 182.35 | 2024-12-20 16:02:26 |
| Tata Steel Ltd. | TATASTEEL | 142.89 | 144.4 | 140 | 143.26 | 140.68 | -2.58 | -1.80 | 46503449 | 654.21 | 184.6 | 95 | 2024-12-20 16:02:22 |
| Tata Technologies Ltd. | TATATECH | 913 | 920 | 890 | 911.7 | 893.3 | -18.40 | -2.02 | 1131778 | 101.10 | 2024-12-20 16:02:23 | ||
| Tech Mahindra Ltd. | TECHM | 1770 | 1770.85 | 1681.95 | 1754.35 | 1682.95 | -71.40 | -4.07 | 2780922 | 468.02 | 1807.7 | 981.05 | 2024-12-20 15:24:59 |
| The Federal Bank Ltd. | FEDERALBNK | 200.4 | 201.3 | 190.55 | 200.95 | 194.46 | -6.49 | -3.23 | 10057259 | 195.57 | 217 | 105.2 | 2024-12-20 16:02:26 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 1010 | 1015.7 | 945 | 1003.15 | 948 | -55.15 | -5.50 | 457688 | 43.39 | 1187 | 104 | 2024-12-20 16:02:24 |
| The Indian Hotels Company Ltd. | INDHOTEL | 879.05 | 882.5 | 851.75 | 880.05 | 854.1 | -25.95 | -2.95 | 1857079 | 158.61 | 886.2 | 263.35 | 2024-12-20 16:02:24 |
| Titan Company Ltd. | TITAN | 3350 | 3419 | 3333.15 | 3356.85 | 3356.25 | -0.60 | -0.02 | 1235769 | 414.75 | 3886.95 | 2269.6 | 2024-12-20 16:02:25 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3476.25 | 3515.35 | 3421.4 | 3469.15 | 3437 | -32.15 | -0.93 | 358325 | 123.16 | 3590.7 | 1445.55 | 2024-12-20 16:02:24 |
| Torrent Power Ltd. | TORNTPOWER | 1631.1 | 1639.05 | 1447 | 1632 | 1451.65 | -180.35 | -11.05 | 2347462 | 340.77 | 2037 | 430.85 | 2024-12-20 15:24:59 |
| Trent Ltd. | TRENT | 7125 | 7188 | 6789.4 | 7092 | 6831.55 | -260.45 | -3.67 | 768861 | 525.25 | 8345 | 1155 | 2024-12-20 16:02:24 |
| Tube Investments of India Ltd. | TIINDIA | 3791.4 | 3825 | 3592.85 | 3791.4 | 3619.1 | -172.30 | -4.54 | 385690 | 139.59 | 4810.8 | 2034.05 | 2024-12-20 16:02:25 |
| TVS Motor Company Ltd. | TVSMOTOR | 2470 | 2470 | 2381.75 | 2459.65 | 2391.65 | -68.00 | -2.76 | 575609 | 137.67 | 2958 | 925 | 2024-12-20 16:02:23 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11664.85 | 11748 | 11397.65 | 11670.8 | 11434.2 | -236.60 | -2.03 | 286161 | 327.20 | 12145.35 | 6005 | 2024-12-20 15:24:58 |
| Union Bank Of India | UNIONBANK | 120.7 | 121.63 | 116.1 | 121 | 116.75 | -4.25 | -3.51 | 11230413 | 131.12 | 172.5 | 38.3 | 2024-12-20 15:24:59 |
| United Spirits Ltd. | UNITDSPR | 1578.6 | 1588.95 | 1541.8 | 1572.35 | 1542.65 | -29.70 | -1.89 | 455019 | 70.19 | 1647.5 | 730.55 | 2024-12-20 15:24:55 |
| UPL Ltd. | UPL | 520 | 522.6 | 501.5 | 518.35 | 504.8 | -13.55 | -2.61 | 2712162 | 136.91 | 807 | 451.85 | 2024-12-20 15:24:58 |
| Varun Beverages Ltd. | VBL | 628 | 633 | 609.15 | 628 | 612.55 | -15.45 | -2.46 | 4016697 | 246.04 | 1702.8 | 453.95 | 2024-12-20 16:02:26 |
| Vedanta Ltd. | VEDL | 492.25 | 494.5 | 475 | 492.3 | 477.25 | -15.05 | -3.06 | 13786961 | 657.98 | 526.95 | 208.1 | 2024-12-20 16:02:23 |
| Vodafone Idea Ltd. | IDEA | 7.68 | 7.76 | 7.34 | 7.69 | 7.38 | -0.31 | -4.03 | 379510297 | 280.08 | 19.18 | 5.7 | 2024-12-20 15:24:54 |
| Voltas Ltd. | VOLTAS | 1739.55 | 1755 | 1679.2 | 1738.25 | 1686.5 | -51.75 | -2.98 | 813116 | 137.13 | 1944.9 | 737.2 | 2024-12-20 16:02:24 |
| Wipro Ltd. | WIPRO | 315.5 | 320 | 304.4 | 312.75 | 305.2 | -7.55 | -2.41 | 22214824 | 678.00 | 596 | 289.3 | 2024-12-20 16:02:26 |
| Yes Bank Ltd. | YESBANK | 20.37 | 20.5 | 19.75 | 20.36 | 19.83 | -0.53 | -2.60 | 73913912 | 146.57 | 32.85 | 14.4 | 2024-12-20 15:24:52 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 130.56 | 132.19 | 124 | 130.44 | 125.13 | -5.31 | -4.07 | 9710844 | 121.51 | 292 | 114.36 | 2024-12-20 16:02:25 |
| Zomato Ltd. | ZOMATO | 290 | 290.5 | 274.2 | 288.5 | 282.1 | -6.40 | -2.22 | 271472990 | 7658.25 | 304.7 | 44.35 | 2024-12-20 16:02:25 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 990.1 | 990.95 | 970.3 | 985.6 | 973.5 | -12.10 | -1.23 | 910631 | 88.65 | 1324.3 | 350.25 | 2024-12-20 16:02:24 |