Select Exchange & Index:
NIFTY200
13043.55
updated on: 17-Jan-2025 [16:14]
Advances - 121 |
Declines - 80 |
Unchanged - 0
Overview
| Open | 13054.65 | Prev. Close | 13064.95 |
|---|---|---|---|
| Day High | 13075.95 | 52 Week High | 14833.75 |
| Day Low | 12975.10 | 52 Week Low | 11555.45 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6308.25 | 6527.5 | 219.25 | 3.48 |
| ACC Ltd. | 1987.9 | 2014.9 | 27.00 | 1.36 |
| Adani Energy Solutions Ltd. | 792.5 | 804.3 | 11.80 | 1.49 |
| Adani Green Energy Ltd. | 1070.25 | 1078.2 | 7.95 | 0.74 |
| Adani Ports and Special Economic Zone Ltd. | 1150.75 | 1161.05 | 10.30 | 0.90 |
| Alkem Laboratories Ltd. | 5181.8 | 5255.75 | 73.95 | 1.43 |
| APL Apollo Tubes Ltd. | 1548.8 | 1570.15 | 21.35 | 1.38 |
| Apollo Hospitals Enterprise Ltd. | 6789.65 | 6828.1 | 38.45 | 0.57 |
| Asian Paints Ltd. | 2215.6 | 2261 | 45.40 | 2.05 |
| Aurobindo Pharma Ltd. | 1156.3 | 1178.35 | 22.05 | 1.91 |
| Avenue Supermarts Ltd. | 3600.95 | 3620.65 | 19.70 | 0.55 |
| Bandhan Bank Ltd. | 151.17 | 151.24 | 0.07 | 0.05 |
| Bank Of India | 99.74 | 100.23 | 0.49 | 0.49 |
| Berger Paints India Ltd. | 464.8 | 468.8 | 4.00 | 0.86 |
| Bharat Dynamics Ltd. | 1201.45 | 1276.25 | 74.80 | 6.23 |
| Bharat Electronics Ltd. | 276.15 | 282.15 | 6.00 | 2.17 |
| Bharat Forge Ltd. | 1205.25 | 1207.5 | 2.25 | 0.19 |
| Bharat Heavy Electricals Ltd. | 210.59 | 214.08 | 3.49 | 1.66 |
| Bharat Petroleum Corporation Ltd. | 266.9 | 273.6 | 6.70 | 2.51 |
| Bosch Ltd. | 31354.35 | 31399.8 | 45.45 | 0.14 |
| Britannia Industries Ltd. | 4844.55 | 4854.4 | 9.85 | 0.20 |
| BSE Ltd. | 5994.65 | 5998.75 | 4.10 | 0.07 |
| Canara Bank | 97.33 | 97.77 | 0.44 | 0.45 |
| CG Power and Industrial Solutions Ltd. | 627 | 649.15 | 22.15 | 3.53 |
| Coal India Ltd. | 378.85 | 387.65 | 8.80 | 2.32 |
| Colgate-Palmolive (India) Ltd. | 2652.55 | 2685 | 32.45 | 1.22 |
| Cummins India Ltd. | 2924.95 | 2935.25 | 10.30 | 0.35 |
| Dabur India Ltd. | 522.4 | 526.05 | 3.65 | 0.70 |
| Delhivery Ltd. | 332.25 | 338.55 | 6.30 | 1.90 |
| Divi's Laboratories Ltd. | 5916.05 | 5921.15 | 5.10 | 0.09 |
| Dixon Technologies (India) Ltd. | 16938.9 | 17224.45 | 285.55 | 1.69 |
| DLF Ltd. | 740.85 | 749.45 | 8.60 | 1.16 |
| Dr. Reddy's Laboratories Ltd. | 1302.75 | 1309.4 | 6.65 | 0.51 |
| Escorts Kubota Ltd. | 3554.25 | 3600.7 | 46.45 | 1.31 |
| GAIL (India) Ltd. | 180.52 | 180.95 | 0.43 | 0.24 |
| Gland Pharma Ltd. | 1675.85 | 1679.2 | 3.35 | 0.20 |
| GMR Airports Ltd. | 74.68 | 76.07 | 1.39 | 1.86 |
| Godrej Consumer Products Ltd. | 1149.6 | 1189.45 | 39.85 | 3.47 |
| Godrej Properties Ltd. | 2363.65 | 2407 | 43.35 | 1.83 |
| Grasim Industries Ltd. | 2350.7 | 2375.85 | 25.15 | 1.07 |
| Gujarat Gas Ltd. | 489.2 | 499.7 | 10.50 | 2.15 |
| Havells India Ltd. | 1558.25 | 1574.2 | 15.95 | 1.02 |
| HDFC Life Insurance Company Ltd. | 641.4 | 642.2 | 0.80 | 0.12 |
| Hero MotoCorp Ltd. | 4074.1 | 4098 | 23.90 | 0.59 |
| Hindalco Industries Ltd. | 602.6 | 617 | 14.40 | 2.39 |
| Hindustan Aeronautics Ltd. | 3918.75 | 4116.6 | 197.85 | 5.05 |
| Hindustan Petroleum Corporation Ltd. | 358.2 | 358.9 | 0.70 | 0.20 |
| Hindustan Unilever Ltd. | 2345 | 2354 | 9.00 | 0.38 |
| ICICI Lombard General Insurance Company Ltd. | 1907.9 | 1948.75 | 40.85 | 2.14 |
| IDBI Bank Ltd. | 79.63 | 84.01 | 4.38 | 5.50 |
| Indian Oil Corporation Ltd. | 127.1 | 128.07 | 0.97 | 0.76 |
| Indian Railway Catering And Tourism Corporation Ltd. | 763.2 | 778.45 | 15.25 | 2.00 |
| Indian Railway Finance Corporation Ltd. | 142.98 | 146.19 | 3.21 | 2.25 |
| Indraprastha Gas Ltd. | 397.5 | 404.85 | 7.35 | 1.85 |
| Indus Towers Ltd. | 354.55 | 362.7 | 8.15 | 2.30 |
| Info Edge (India) Ltd. | 7628.55 | 7740.8 | 112.25 | 1.47 |
| ITC Ltd. | 432.85 | 440.2 | 7.35 | 1.70 |
| Jindal Steel & Power Ltd. | 917.85 | 924.65 | 6.80 | 0.74 |
| JIO Financial Services Ltd. | 276.8 | 279.2 | 2.40 | 0.87 |
| JSW Steel Ltd. | 906.8 | 907.8 | 1.00 | 0.11 |
| Jubilant FoodWorks Ltd. | 689.6 | 692.95 | 3.35 | 0.49 |
| L&T Finance Ltd. | 142.33 | 143.03 | 0.70 | 0.49 |
| L&T Technology Services Ltd. | 5244.4 | 5365 | 120.60 | 2.30 |
| Larsen & Toubro Ltd. | 3507.9 | 3567.4 | 59.50 | 1.70 |
| Laurus Labs Ltd. | 557.8 | 567.8 | 10.00 | 1.79 |
| Life Insurance Corporation of India | 844.35 | 854.9 | 10.55 | 1.25 |
| Lupin Ltd. | 2098.9 | 2114.8 | 15.90 | 0.76 |
| Macrotech Developers Ltd. | 1128.45 | 1176.95 | 48.50 | 4.30 |
| Mankind Pharma Ltd. | 2545.25 | 2600 | 54.75 | 2.15 |
| Marico Ltd. | 652.6 | 664.4 | 11.80 | 1.81 |
| Maruti Suzuki India Ltd. | 12092.3 | 12111.1 | 18.80 | 0.16 |
| Max Financial Services Ltd. | 1063.15 | 1088.3 | 25.15 | 2.37 |
| Mazagon Dock Shipbuilders Ltd. | 2248.15 | 2315.05 | 66.90 | 2.98 |
| Nestle India Ltd. | 2169.3 | 2215.35 | 46.05 | 2.12 |
| NHPC Ltd. | 78.83 | 80.54 | 1.71 | 2.17 |
| NMDC Ltd. | 65.68 | 66.59 | 0.91 | 1.39 |
| NTPC Ltd. | 325.5 | 326.25 | 0.75 | 0.23 |
| Oberoi Realty Ltd. | 1964.9 | 1988.9 | 24.00 | 1.22 |
| Oil & Natural Gas Corporation Ltd. | 263.18 | 266.57 | 3.39 | 1.29 |
| Oil India Ltd. | 470.8 | 474.8 | 4.00 | 0.85 |
| One97 Communications Ltd. | 895 | 900.15 | 5.15 | 0.58 |
| Page Industries Ltd. | 45941.7 | 46135.35 | 193.65 | 0.42 |
| PI Industries Ltd. | 3480.45 | 3550.9 | 70.45 | 2.02 |
| Pidilite Industries Ltd. | 2785 | 2813.35 | 28.35 | 1.02 |
| Piramal Enterprises Ltd. | 1024.85 | 1031.8 | 6.95 | 0.68 |
| Polycab India Ltd. | 6665.35 | 6779.7 | 114.35 | 1.72 |
| Poonawalla Fincorp Ltd. | 311.25 | 313.85 | 2.60 | 0.84 |
| Power Grid Corporation Of India Ltd. | 297.65 | 302.45 | 4.80 | 1.61 |
| Prestige Estates Projects Ltd. | 1449.85 | 1472.2 | 22.35 | 1.54 |
| Rail Vikas Nigam Ltd. | 411.15 | 426.4 | 15.25 | 3.71 |
| Reliance Industries Ltd. | 1266.45 | 1302.35 | 35.90 | 2.83 |
| Samvardhana Motherson International Ltd. | 149 | 151.13 | 2.13 | 1.43 |
| SBI Life Insurance Company Ltd. | 1513.6 | 1540.5 | 26.90 | 1.78 |
| Siemens Ltd. | 6010.05 | 6183.25 | 173.20 | 2.88 |
| SJVN Ltd. | 97.26 | 100.8 | 3.54 | 3.64 |
| SRF Ltd. | 2583.8 | 2606.45 | 22.65 | 0.88 |
| Steel Authority Of India Ltd. | 107.52 | 108.82 | 1.30 | 1.21 |
| Sun Pharmaceutical Industries Ltd. | 1763.3 | 1786.55 | 23.25 | 1.32 |
| Sundaram Finance Ltd. | 4486.4 | 4560.2 | 73.80 | 1.64 |
| Suzlon Energy Ltd. | 56.87 | 56.96 | 0.09 | 0.16 |
| Syngene International Ltd. | 816.95 | 819.4 | 2.45 | 0.30 |
| Tata Chemicals Ltd. | 972.45 | 975.35 | 2.90 | 0.30 |
| Tata Consumer Products Ltd. | 937.7 | 954.45 | 16.75 | 1.79 |
| Tata Elxsi Ltd. | 6184.25 | 6212.1 | 27.85 | 0.45 |
| Tata Motors Ltd. | 774.35 | 779.75 | 5.40 | 0.70 |
| Tata Power Company Ltd. | 368.9 | 373.6 | 4.70 | 1.27 |
| Tata Steel Ltd. | 127.81 | 130.28 | 2.47 | 1.93 |
| Tata Technologies Ltd. | 806.5 | 807.7 | 1.20 | 0.15 |
| The Fertilisers And Chemicals Travancore Ltd. | 907.7 | 951.1 | 43.40 | 4.78 |
| The Indian Hotels Company Ltd. | 811.45 | 813.35 | 1.90 | 0.23 |
| Titan Company Ltd. | 3316.9 | 3357.4 | 40.50 | 1.22 |
| Trent Ltd. | 6211.55 | 6216.55 | 5.00 | 0.08 |
| Tube Investments of India Ltd. | 3322.05 | 3408.8 | 86.75 | 2.61 |
| TVS Motor Company Ltd. | 2278.05 | 2301.25 | 23.20 | 1.02 |
| United Spirits Ltd. | 1414.15 | 1424.3 | 10.15 | 0.72 |
| UPL Ltd. | 546.3 | 551.25 | 4.95 | 0.91 |
| Vedanta Ltd. | 449.85 | 454.05 | 4.20 | 0.93 |
| Vodafone Idea Ltd. | 8.93 | 9.11 | 0.18 | 2.02 |
| Voltas Ltd. | 1587.6 | 1596.95 | 9.35 | 0.59 |
| Zomato Ltd. | 241.9 | 248.8 | 6.90 | 2.85 |
| Zydus Lifesciences Ltd. | 988.15 | 994.65 | 6.50 | 0.66 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2427.85 | 2399.8 | -28.05 | -1.16 |
| Adani Power Ltd. | 563 | 546.25 | -16.75 | -2.98 |
| Adani Total Gas Ltd. | 673.35 | 673.15 | -0.20 | -0.03 |
| Aditya Birla Capital Ltd. | 177.79 | 177.18 | -0.61 | -0.34 |
| Aditya Birla Fashion and Retail Ltd. | 276.45 | 274.7 | -1.75 | -0.63 |
| Ambuja Cements Ltd. | 540.15 | 536.25 | -3.90 | -0.72 |
| Apollo Tyres Ltd. | 455.6 | 452.8 | -2.80 | -0.61 |
| Ashok Leyland Ltd. | 207.91 | 206.59 | -1.32 | -0.63 |
| Astral Ltd. | 1502.35 | 1501.45 | -0.90 | -0.06 |
| AU Small Finance Bank Ltd. | 603.4 | 597.6 | -5.80 | -0.96 |
| Axis Bank Ltd. | 1038 | 991.05 | -46.95 | -4.52 |
| Bajaj Auto Ltd. | 8581.95 | 8578 | -3.95 | -0.05 |
| Bajaj Finance Ltd. | 7259.75 | 7182.1 | -77.65 | -1.07 |
| Bajaj Finserv Ltd. | 1697.35 | 1682.25 | -15.10 | -0.89 |
| Bajaj Holdings & Investment Ltd. | 10937.35 | 10802.1 | -135.25 | -1.24 |
| Balkrishna Industries Ltd. | 2725.3 | 2705.85 | -19.45 | -0.71 |
| Bank Of Baroda | 228.85 | 228 | -0.85 | -0.37 |
| Bank Of Maharashtra | 51.98 | 51.41 | -0.57 | -1.10 |
| Bharti Airtel Ltd. | 1630.2 | 1626.8 | -3.40 | -0.21 |
| Biocon Ltd. | 393.15 | 392.35 | -0.80 | -0.20 |
| Cholamandalam Investment and Finance Company Ltd. | 1282.1 | 1257.4 | -24.70 | -1.93 |
| Cipla Ltd. | 1443.5 | 1442.3 | -1.20 | -0.08 |
| Coforge Ltd. | 8731.35 | 8629 | -102.35 | -1.17 |
| Container Corporation Of India Ltd. | 776.05 | 772.45 | -3.60 | -0.46 |
| Dalmia Bharat Ltd. | 1740.65 | 1721.95 | -18.70 | -1.07 |
| Deepak Nitrite Ltd. | 2365.9 | 2358.75 | -7.15 | -0.30 |
| Dr. Lal Pathlabs Ltd. | 2813.45 | 2810.05 | -3.40 | -0.12 |
| Eicher Motors Ltd. | 5047.8 | 5012.3 | -35.50 | -0.70 |
| Fortis Healthcare Ltd. | 663.4 | 645.05 | -18.35 | -2.77 |
| FSN E-Commerce Ventures Ltd. | 174.98 | 172.88 | -2.10 | -1.20 |
| HCL Technologies Ltd. | 1792.25 | 1788.9 | -3.35 | -0.19 |
| HDFC Asset Management Company Ltd. | 4090.7 | 4030.85 | -59.85 | -1.46 |
| HDFC Bank Ltd. | 1652.05 | 1636.75 | -15.30 | -0.93 |
| ICICI Bank Ltd. | 1249.1 | 1225.45 | -23.65 | -1.89 |
| ICICI Prudential Life Insurance Company Ltd. | 651.4 | 645.85 | -5.55 | -0.85 |
| IDFC First Bank Ltd. | 62.68 | 62.54 | -0.14 | -0.22 |
| Indian Bank | 527.35 | 523.4 | -3.95 | -0.75 |
| IndusInd Bank Ltd. | 975.35 | 970.95 | -4.40 | -0.45 |
| Infosys Ltd. | 1928.45 | 1815.45 | -113.00 | -5.86 |
| Interglobe Aviation Ltd. | 4111.75 | 4088.55 | -23.20 | -0.56 |
| Ipca Laboratories Ltd. | 1550.3 | 1543.25 | -7.05 | -0.45 |
| JSW Energy Ltd. | 570.45 | 567.95 | -2.50 | -0.44 |
| JSW Infrastructure Ltd. | 298.8 | 297.75 | -1.05 | -0.35 |
| Kalyan Jewellers India Ltd. | 539.2 | 501.5 | -37.70 | -6.99 |
| Kotak Mahindra Bank Ltd. | 1805.55 | 1758.6 | -46.95 | -2.60 |
| KPIT Technologies Ltd. | 1319.85 | 1314.65 | -5.20 | -0.39 |
| LIC Housing Finance Ltd. | 565.45 | 562.7 | -2.75 | -0.49 |
| LTIMindtree Ltd. | 5978.8 | 5888.2 | -90.60 | -1.52 |
| Mahindra & Mahindra Financial Services Ltd. | 269.85 | 268.6 | -1.25 | -0.46 |
| Mahindra & Mahindra Ltd. | 2980.6 | 2917.35 | -63.25 | -2.12 |
| Max Healthcare Institute Ltd. | 1049.95 | 1026.65 | -23.30 | -2.22 |
| Mphasis Ltd. | 2821.4 | 2817.2 | -4.20 | -0.15 |
| MRF Ltd. | 114463.6 | 113948.65 | -514.95 | -0.45 |
| Oracle Financial Services Software Ltd. | 10189.85 | 10033.35 | -156.50 | -1.54 |
| Patanjali Foods Ltd. | 1857.2 | 1843.95 | -13.25 | -0.71 |
| PB Fintech Ltd. | 1813.3 | 1724.4 | -88.90 | -4.90 |
| Persistent Systems Ltd. | 6071.6 | 5960.35 | -111.25 | -1.83 |
| Petronet LNG Ltd. | 329 | 324.4 | -4.60 | -1.40 |
| Power Finance Corporation Ltd. | 435.4 | 433.6 | -1.80 | -0.41 |
| Punjab National Bank | 100.22 | 100.06 | -0.16 | -0.16 |
| REC Ltd. | 485.15 | 482.25 | -2.90 | -0.60 |
| SBI Cards And Payment Services Ltd. | 752.75 | 739.55 | -13.20 | -1.75 |
| Shree Cement Ltd. | 25417.45 | 25315.45 | -102.00 | -0.40 |
| Shriram Finance Ltd. | 546.8 | 526.5 | -20.30 | -3.71 |
| Sona BLW Precision Forgings Ltd. | 582.7 | 574.75 | -7.95 | -1.36 |
| State Bank Of India | 766.3 | 764.1 | -2.20 | -0.29 |
| Sun TV Network Ltd. | 652.9 | 648.95 | -3.95 | -0.60 |
| Supreme Industries Ltd. | 4318.5 | 4204.25 | -114.25 | -2.65 |
| Tata Communications Ltd. | 1707.2 | 1698.15 | -9.05 | -0.53 |
| Tata Consultancy Services Ltd. | 4206.3 | 4124 | -82.30 | -1.96 |
| Tech Mahindra Ltd. | 1687.65 | 1652.1 | -35.55 | -2.11 |
| The Federal Bank Ltd. | 195.42 | 191.58 | -3.84 | -1.96 |
| Torrent Pharmaceuticals Ltd. | 3178.6 | 3174.85 | -3.75 | -0.12 |
| Torrent Power Ltd. | 1492.75 | 1476.3 | -16.45 | -1.10 |
| Ultratech Cement Ltd. | 10636.2 | 10587 | -49.20 | -0.46 |
| Union Bank Of India | 109.93 | 108.66 | -1.27 | -1.16 |
| Varun Beverages Ltd. | 574.7 | 560.1 | -14.60 | -2.54 |
| Wipro Ltd. | 288.05 | 281.95 | -6.10 | -2.12 |
| Yes Bank Ltd. | 18.29 | 18.27 | -0.02 | -0.11 |
| Zee Entertainment Enterprises Ltd. | 122.73 | 121.4 | -1.33 | -1.08 |
Market Stats
Advances
121
Declines
80
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 | 6300 | 6553.7 | 6251.65 | 6308.25 | 6527.5 | 219.25 | 3.48 | 385172 | 251.42 | 9149.95 | 2640 | 2025-01-17 15:56:45 |
| ACC Ltd. | ACC | 1989 | 2019 | 1975 | 1987.9 | 2014.9 | 27.00 | 1.36 | 247679 | 49.90 | 2844 | 1592.35 | 2025-01-17 15:58:26 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 796 | 808.65 | 786 | 792.5 | 804.3 | 11.80 | 1.49 | 2334875 | 187.79 | 4236.75 | 588 | 2025-01-17 15:24:55 |
| Adani Enterprises Ltd. | ADANIENT | 2450 | 2450 | 2380.05 | 2427.85 | 2399.8 | -28.05 | -1.16 | 1122205 | 269.31 | 4190 | 1017.45 | 2025-01-17 15:59:48 |
| Adani Green Energy Ltd. | ADANIGREEN | 1078.9 | 1089.5 | 1056.15 | 1070.25 | 1078.2 | 7.95 | 0.74 | 3486290 | 375.89 | 2572 | 439.1 | 2025-01-17 15:59:55 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1163 | 1173.65 | 1145.5 | 1150.75 | 1161.05 | 10.30 | 0.90 | 2414024 | 280.28 | 1621.4 | 395.1 | 2025-01-17 15:24:56 |
| Adani Power Ltd. | ADANIPOWER | 562.95 | 573.55 | 545 | 563 | 546.25 | -16.75 | -2.98 | 10066265 | 549.87 | 895.85 | 132.4 | 2025-01-17 15:24:59 |
| Adani Total Gas Ltd. | ATGL | 679.9 | 680 | 668.6 | 673.35 | 673.15 | -0.20 | -0.03 | 890190 | 59.92 | 4000 | 522.55 | 2025-01-17 15:59:48 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 177.3 | 177.95 | 175.66 | 177.79 | 177.18 | -0.61 | -0.34 | 1632162 | 28.92 | 246.9 | 105.3 | 2025-01-17 15:57:53 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 275.9 | 279.4 | 271.9 | 276.45 | 274.7 | -1.75 | -0.63 | 2592495 | 71.22 | 364.4 | 184.4 | 2025-01-17 15:59:41 |
| Alkem Laboratories Ltd. | ALKEM | 5192 | 5283.5 | 5166.5 | 5181.8 | 5255.75 | 73.95 | 1.43 | 71978 | 37.83 | 6439.9 | 2855 | 2025-01-17 15:24:56 |
| Ambuja Cements Ltd. | AMBUJACEM | 542 | 542.65 | 530.2 | 540.15 | 536.25 | -3.90 | -0.72 | 964325 | 51.71 | 706.95 | 315.3 | 2025-01-17 15:59:14 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1558 | 1598.4 | 1550.65 | 1548.8 | 1570.15 | 21.35 | 1.38 | 447420 | 70.25 | 1800 | 941 | 2025-01-17 15:53:17 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 6819.95 | 6845 | 6762.3 | 6789.65 | 6828.1 | 38.45 | 0.57 | 166710 | 113.83 | 7545.35 | 3987.85 | 2025-01-17 15:51:30 |
| Apollo Tyres Ltd. | APOLLOTYRE | 457.5 | 458.7 | 449 | 455.6 | 452.8 | -2.80 | -0.61 | 674210 | 30.53 | 584.9 | 225.45 | 2025-01-17 15:55:00 |
| Ashok Leyland Ltd. | ASHOKLEY | 207.91 | 208.87 | 205.34 | 207.91 | 206.59 | -1.32 | -0.63 | 3251656 | 67.18 | 264.65 | 133.1 | 2025-01-17 15:59:42 |
| Asian Paints Ltd. | ASIANPAINT | 2225.65 | 2269.05 | 2212.5 | 2215.6 | 2261 | 45.40 | 2.05 | 878871 | 198.71 | 3582.9 | 2207.8 | 2025-01-17 15:59:46 |
| Astral Ltd. | ASTRAL | 1504.25 | 1515.85 | 1492.05 | 1502.35 | 1501.45 | -0.90 | -0.06 | 402912 | 60.50 | 2454 | 1297.8 | 2025-01-17 15:24:59 |
| AU Small Finance Bank Ltd. | AUBANK | 603 | 606.2 | 595 | 603.4 | 597.6 | -5.80 | -0.96 | 2053876 | 122.74 | 813.4 | 534.45 | 2025-01-17 15:59:08 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1156 | 1181.8 | 1144.15 | 1156.3 | 1178.35 | 22.05 | 1.91 | 656989 | 77.42 | 1592 | 397.2 | 2025-01-17 15:59:42 |
| Avenue Supermarts Ltd. | DMART | 3610 | 3649.95 | 3580.95 | 3600.95 | 3620.65 | 19.70 | 0.55 | 244753 | 88.62 | 5484.85 | 3292 | 2025-01-17 15:59:12 |
| Axis Bank Ltd. | AXISBANK | 1000 | 1011.7 | 974.6 | 1038 | 991.05 | -46.95 | -4.52 | 33831617 | 3352.88 | 1339.65 | 707.7 | 2025-01-17 15:59:38 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 8565.85 | 8666.6 | 8531.3 | 8581.95 | 8578 | -3.95 | -0.05 | 177332 | 152.12 | 12774 | 3461.25 | 2025-01-17 15:24:54 |
| Bajaj Finance Ltd. | BAJFINANCE | 7221 | 7284.95 | 7156.3 | 7259.75 | 7182.1 | -77.65 | -1.07 | 665274 | 477.81 | 8192 | 5485.7 | 2025-01-17 15:59:44 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1686.1 | 1698.4 | 1670.95 | 1697.35 | 1682.25 | -15.10 | -0.89 | 891531 | 149.98 | 2029.9 | 1215 | 2025-01-17 15:24:54 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10937 | 10999.95 | 10780 | 10937.35 | 10802.1 | -135.25 | -1.24 | 15135 | 16.35 | 13238 | 5276.95 | 2025-01-17 15:42:08 |
| Balkrishna Industries Ltd. | BALKRISIND | 2725.3 | 2729.9 | 2684 | 2725.3 | 2705.85 | -19.45 | -0.71 | 125847 | 34.05 | 3375 | 1796.3 | 2025-01-17 15:53:07 |
| Bandhan Bank Ltd. | BANDHANBNK | 151.01 | 151.94 | 148.94 | 151.17 | 151.24 | 0.07 | 0.05 | 3519854 | 53.23 | 314.8 | 137 | 2025-01-17 15:59:18 |
| Bank Of Baroda | BANKBARODA | 227.99 | 228.9 | 225.84 | 228.85 | 228 | -0.85 | -0.37 | 6060015 | 138.17 | 299.7 | 117 | 2025-01-17 15:59:14 |
| Bank Of India | BANKINDIA | 99 | 100.67 | 98.74 | 99.74 | 100.23 | 0.49 | 0.49 | 5277338 | 52.89 | 157.95 | 45.85 | 2025-01-17 15:59:47 |
| Bank Of Maharashtra | MAHABANK | 52 | 52.05 | 51.25 | 51.98 | 51.41 | -0.57 | -1.10 | 11871684 | 61.03 | 73.5 | 16.9 | 2025-01-17 15:24:55 |
| Berger Paints India Ltd. | BERGEPAINT | 463 | 471.1 | 462.45 | 464.8 | 468.8 | 4.00 | 0.86 | 418850 | 19.64 | 759 | 437.75 | 2025-01-17 15:59:27 |
| Bharat Dynamics Ltd. | BDL | 1201.4 | 1289.5 | 1194.2 | 1201.45 | 1276.25 | 74.80 | 6.23 | 3192555 | 407.45 | 2958 | 785.75 | 2025-01-17 15:59:50 |
| Bharat Electronics Ltd. | BEL | 275.45 | 283.9 | 274.05 | 276.15 | 282.15 | 6.00 | 2.17 | 12741720 | 359.51 | 340.5 | 87 | 2025-01-17 15:59:51 |
| Bharat Forge Ltd. | BHARATFORG | 1209 | 1217.8 | 1197.45 | 1205.25 | 1207.5 | 2.25 | 0.19 | 745195 | 89.98 | 1804.5 | 677.35 | 2025-01-17 15:56:03 |
| Bharat Heavy Electricals Ltd. | BHEL | 210.29 | 214.89 | 208 | 210.59 | 214.08 | 3.49 | 1.66 | 11603310 | 248.40 | 335.35 | 51.35 | 2025-01-17 15:59:39 |
| Bharat Petroleum Corporation Ltd. | BPCL | 268.8 | 275.2 | 267.25 | 266.9 | 273.6 | 6.70 | 2.51 | 9300647 | 254.47 | 687.95 | 263.5 | 2025-01-17 15:58:53 |
| Bharti Airtel Ltd. | BHARTIARTL | 1630.1 | 1639 | 1623 | 1630.2 | 1626.8 | -3.40 | -0.21 | 2569880 | 418.07 | 1779 | 686.2 | 2025-01-17 15:24:59 |
| Biocon Ltd. | BIOCON | 394 | 397.8 | 387.35 | 393.15 | 392.35 | -0.80 | -0.20 | 5992865 | 235.13 | 397.8 | 191.55 | 2025-01-17 15:24:54 |
| Bosch Ltd. | BOSCHLTD | 31385 | 31509.95 | 31050.05 | 31354.35 | 31399.8 | 45.45 | 0.14 | 14832 | 46.57 | 39088.8 | 15300 | 2025-01-17 15:50:34 |
| Britannia Industries Ltd. | BRITANNIA | 4846.1 | 4923.5 | 4815.7 | 4844.55 | 4854.4 | 9.85 | 0.20 | 492847 | 239.25 | 6469.9 | 3564.1 | 2025-01-17 15:58:37 |
| BSE Ltd. | BSE | 5977 | 6024.65 | 5875 | 5994.65 | 5998.75 | 4.10 | 0.07 | 1199163 | 719.35 | 6030.9 | 406.2 | 2025-01-17 15:59:36 |
| Canara Bank | CANBK | 96.96 | 98.37 | 96.5 | 97.33 | 97.77 | 0.44 | 0.45 | 15199141 | 148.60 | 632.9 | 87.79 | 2025-01-17 15:24:54 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 625 | 652.2 | 619.95 | 627 | 649.15 | 22.15 | 3.53 | 3742975 | 242.98 | 874.7 | 212.1 | 2025-01-17 15:59:58 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1290 | 1290 | 1241.2 | 1282.1 | 1257.4 | -24.70 | -1.93 | 1594817 | 200.53 | 1652 | 658 | 2025-01-17 15:58:26 |
| Cipla Ltd. | CIPLA | 1443.5 | 1449.65 | 1434 | 1443.5 | 1442.3 | -1.20 | -0.08 | 658778 | 95.02 | 1702.05 | 852 | 2025-01-17 15:57:46 |
| Coal India Ltd. | COALINDIA | 380 | 389.3 | 378.55 | 378.85 | 387.65 | 8.80 | 2.32 | 8380692 | 324.88 | 543.55 | 207.6 | 2025-01-17 15:59:52 |
| Coforge Ltd. | COFORGE | 8690 | 8775 | 8601.75 | 8731.35 | 8629 | -102.35 | -1.17 | 304308 | 262.59 | 10026.8 | 3210.05 | 2025-01-17 15:24:54 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2653 | 2709.65 | 2636.3 | 2652.55 | 2685 | 32.45 | 1.22 | 345397 | 92.74 | 3890 | 1434.6 | 2025-01-17 15:24:58 |
| Container Corporation Of India Ltd. | CONCOR | 777 | 782.9 | 771.2 | 776.05 | 772.45 | -3.60 | -0.46 | 2259976 | 174.57 | 1180 | 555 | 2025-01-17 15:58:49 |
| Cummins India Ltd. | CUMMINSIND | 2924.95 | 2959.95 | 2908 | 2924.95 | 2935.25 | 10.30 | 0.35 | 226368 | 66.44 | 4171.9 | 1103.8 | 2025-01-17 15:56:27 |
| Dabur India Ltd. | DABUR | 521.5 | 531.85 | 516 | 522.4 | 526.05 | 3.65 | 0.70 | 2943339 | 154.83 | 672 | 489.2 | 2025-01-17 15:59:04 |
| Dalmia Bharat Ltd. | DALBHARAT | 1739 | 1741.2 | 1695.7 | 1740.65 | 1721.95 | -18.70 | -1.07 | 219504 | 37.80 | 2424.75 | 1476.05 | 2025-01-17 15:55:20 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 2365 | 2392 | 2340 | 2365.9 | 2358.75 | -7.15 | -0.30 | 83299 | 19.65 | 3169 | 1730 | 2025-01-17 15:59:14 |
| Delhivery Ltd. | DELHIVERY | 331.45 | 339.8 | 327.6 | 332.25 | 338.55 | 6.30 | 1.90 | 1620514 | 54.86 | 621.95 | 291 | 2025-01-17 15:59:04 |
| Divi's Laboratories Ltd. | DIVISLAB | 5930.5 | 5938.85 | 5871.7 | 5916.05 | 5921.15 | 5.10 | 0.09 | 170890 | 101.19 | 6285.45 | 2730 | 2025-01-17 15:24:58 |
| Dixon Technologies (India) Ltd. | DIXON | 17060 | 17330.5 | 16731.2 | 16938.9 | 17224.45 | 285.55 | 1.69 | 393040 | 676.99 | 19148.9 | 2553 | 2025-01-17 15:58:50 |
| DLF Ltd. | DLF | 735.3 | 753.55 | 735.3 | 740.85 | 749.45 | 8.60 | 1.16 | 2019215 | 151.33 | 967.6 | 336.5 | 2025-01-17 15:24:59 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 2825 | 2829.95 | 2793 | 2813.45 | 2810.05 | -3.40 | -0.12 | 49630 | 13.95 | 3653.95 | 1762.05 | 2025-01-17 15:24:58 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1298 | 1320.7 | 1288 | 1302.75 | 1309.4 | 6.65 | 0.51 | 1432206 | 187.53 | 7107.45 | 1170.2 | 2025-01-17 15:59:39 |
| Eicher Motors Ltd. | EICHERMOT | 5005 | 5075.4 | 4998.05 | 5047.8 | 5012.3 | -35.50 | -0.70 | 197564 | 99.03 | 5385.7 | 2836 | 2025-01-17 15:55:14 |
| Escorts Kubota Ltd. | ESCORTS | 3554.25 | 3617.4 | 3536 | 3554.25 | 3600.7 | 46.45 | 1.31 | 178487 | 64.27 | 4420 | 1645 | 2025-01-17 15:54:01 |
| Fortis Healthcare Ltd. | FORTIS | 664.8 | 664.8 | 641.05 | 663.4 | 645.05 | -18.35 | -2.77 | 988983 | 63.79 | 744.5 | 245.5 | 2025-01-17 15:24:56 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 173.42 | 175.5 | 172.12 | 174.98 | 172.88 | -2.10 | -1.20 | 3549636 | 61.37 | 239.166666666667 | 114.25 | 2025-01-17 15:58:25 |
| GAIL (India) Ltd. | GAIL | 179.6 | 182.79 | 179.44 | 180.52 | 180.95 | 0.43 | 0.24 | 5519645 | 99.88 | 246.3 | 83 | 2025-01-17 15:59:20 |
| Gland Pharma Ltd. | GLAND | 1687.05 | 1704.95 | 1670 | 1675.85 | 1679.2 | 3.35 | 0.20 | 117007 | 19.65 | 2607 | 861 | 2025-01-17 15:45:18 |
| GMR Airports Ltd. | GMRAIRPORT | 74.68 | 76.49 | 74.14 | 74.68 | 76.07 | 1.39 | 1.86 | 8400993 | 63.91 | 103.75 | 33.35 | 2025-01-17 15:24:55 |
| Godrej Consumer Products Ltd. | GODREJCP | 1153 | 1197.45 | 1149 | 1149.6 | 1189.45 | 39.85 | 3.47 | 2691234 | 320.11 | 1541.85 | 793.85 | 2025-01-17 15:24:59 |
| Godrej Properties Ltd. | GODREJPROP | 2362 | 2421.65 | 2336 | 2363.65 | 2407 | 43.35 | 1.83 | 492655 | 118.58 | 3402.7 | 1005 | 2025-01-17 15:24:59 |
| Grasim Industries Ltd. | GRASIM | 2363.1 | 2387.25 | 2348.65 | 2350.7 | 2375.85 | 25.15 | 1.07 | 443089 | 105.27 | 2877.75 | 1527.05 | 2025-01-17 15:47:59 |
| Gujarat Gas Ltd. | GUJGASLTD | 489.2 | 505.5 | 486.2 | 489.2 | 499.7 | 10.50 | 2.15 | 1494667 | 74.69 | 689.95 | 398.5 | 2025-01-17 15:24:55 |
| Havells India Ltd. | HAVELLS | 1539.95 | 1616.25 | 1534 | 1558.25 | 1574.2 | 15.95 | 1.02 | 4102106 | 645.75 | 2106 | 1024.5 | 2025-01-17 15:56:07 |
| HCL Technologies Ltd. | HCLTECH | 1773 | 1793.1 | 1750.05 | 1792.25 | 1788.9 | -3.35 | -0.19 | 2424374 | 433.70 | 2012.2 | 882 | 2025-01-17 15:59:51 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 4090 | 4099.9 | 4006.05 | 4090.7 | 4030.85 | -59.85 | -1.46 | 297514 | 119.92 | 4864 | 1589.5 | 2025-01-17 15:52:20 |
| HDFC Bank Ltd. | HDFCBANK | 1643.5 | 1650.5 | 1628.5 | 1652.05 | 1636.75 | -15.30 | -0.93 | 11556038 | 1891.43 | 1880 | 1363.55 | 2025-01-17 15:59:52 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 640 | 649.95 | 633.4 | 641.4 | 642.2 | 0.80 | 0.12 | 3671715 | 235.80 | 761.2 | 457.8 | 2025-01-17 15:59:14 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4076 | 4125 | 4050 | 4074.1 | 4098 | 23.90 | 0.59 | 211342 | 86.61 | 6246.25 | 2246 | 2025-01-17 15:57:17 |
| Hindalco Industries Ltd. | HINDALCO | 603.85 | 619 | 603.7 | 602.6 | 617 | 14.40 | 2.39 | 6414327 | 395.76 | 772.65 | 358.8 | 2025-01-17 15:58:41 |
| Hindustan Aeronautics Ltd. | HAL | 3934 | 4142 | 3882.2 | 3918.75 | 4116.6 | 197.85 | 5.05 | 2907534 | 1196.92 | 5674.75 | 1771.25 | 2025-01-17 15:59:40 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 358.35 | 363.2 | 355.2 | 358.2 | 358.9 | 0.70 | 0.20 | 3122954 | 112.08 | 594.8 | 200.05 | 2025-01-17 15:59:51 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2350 | 2379.3 | 2343 | 2345 | 2354 | 9.00 | 0.38 | 1333005 | 313.79 | 3035 | 2172.05 | 2025-01-17 15:59:36 |
| ICICI Bank Ltd. | ICICIBANK | 1243.35 | 1249 | 1218 | 1249.1 | 1225.45 | -23.65 | -1.89 | 9790533 | 1199.78 | 1362.35 | 796 | 2025-01-17 15:59:29 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1907.9 | 1966 | 1907.9 | 1907.9 | 1948.75 | 40.85 | 2.14 | 830712 | 161.89 | 2301.9 | 1049.05 | 2025-01-17 15:57:07 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 648.15 | 650 | 634.35 | 651.4 | 645.85 | -5.55 | -0.85 | 1575090 | 101.73 | 796.8 | 380.7 | 2025-01-17 15:24:54 |
| IDBI Bank Ltd. | IDBI | 79 | 85 | 78.2 | 79.63 | 84.01 | 4.38 | 5.50 | 31597849 | 265.45 | 107.9 | 38.65 | 2025-01-17 15:59:49 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 62.55 | 62.77 | 61.55 | 62.68 | 62.54 | -0.14 | -0.22 | 14574128 | 91.15 | 100.7 | 43.05 | 2025-01-17 15:24:58 |
| Indian Bank | INDIANB | 525.95 | 528.45 | 519.5 | 527.35 | 523.4 | -3.95 | -0.75 | 865393 | 45.29 | 632.7 | 173 | 2025-01-17 15:24:55 |
| Indian Oil Corporation Ltd. | IOC | 127 | 128.49 | 126.3 | 127.1 | 128.07 | 0.97 | 0.76 | 24617689 | 315.28 | 196.8 | 65.2 | 2025-01-17 16:13:47 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 764 | 781.9 | 759.1 | 763.2 | 778.45 | 15.25 | 2.00 | 1448527 | 112.76 | 1138.9 | 557.1 | 2025-01-17 15:24:56 |
| Indian Railway Finance Corporation Ltd. | IRFC | 142.98 | 146.9 | 141.9 | 142.98 | 146.19 | 3.21 | 2.25 | 30934225 | 452.23 | 229 | 20.8 | 2025-01-17 16:13:47 |
| Indraprastha Gas Ltd. | IGL | 397.9 | 409.45 | 396.7 | 397.5 | 404.85 | 7.35 | 1.85 | 2809681 | 113.75 | 570.35 | 306.1 | 2025-01-17 15:24:55 |
| Indus Towers Ltd. | INDUSTOWER | 358.1 | 365 | 357.15 | 354.55 | 362.7 | 8.15 | 2.30 | 14711286 | 533.58 | 460.35 | 135.15 | 2025-01-17 15:59:13 |
| IndusInd Bank Ltd. | INDUSINDBK | 972.85 | 975.6 | 959 | 975.35 | 970.95 | -4.40 | -0.45 | 3066978 | 297.79 | 1694.5 | 926.45 | 2025-01-17 16:13:47 |
| Info Edge (India) Ltd. | NAUKRI | 7660 | 7780 | 7601.65 | 7628.55 | 7740.8 | 112.25 | 1.47 | 246926 | 191.14 | 9128.9 | 3308.2 | 2025-01-17 15:24:59 |
| Infosys Ltd. | INFY | 1851 | 1858 | 1812 | 1928.45 | 1815.45 | -113.00 | -5.86 | 16409953 | 2979.14 | 2006.45 | 1185.3 | 2025-01-17 16:13:47 |
| Interglobe Aviation Ltd. | INDIGO | 4100 | 4136 | 4068.15 | 4111.75 | 4088.55 | -23.20 | -0.56 | 295196 | 120.69 | 5035 | 1676 | 2025-01-17 15:24:59 |
| Ipca Laboratories Ltd. | IPCALAB | 1542.5 | 1549 | 1528 | 1550.3 | 1543.25 | -7.05 | -0.45 | 175258 | 27.05 | 1755.9 | 669.8 | 2025-01-17 15:54:36 |
| ITC Ltd. | ITC | 433 | 441.8 | 432.5 | 432.85 | 440.2 | 7.35 | 1.70 | 11270061 | 496.11 | 528.5 | 304.5 | 2025-01-17 15:59:57 |
| Jindal Steel & Power Ltd. | JINDALSTEL | 915 | 930.9 | 912.6 | 917.85 | 924.65 | 6.80 | 0.74 | 1374068 | 127.05 | 1097 | 377 | 2025-01-17 15:47:51 |
| JIO Financial Services Ltd. | JIOFIN | 280 | 281.3 | 275.7 | 276.8 | 279.2 | 2.40 | 0.87 | 12363247 | 345.18 | 2025-01-17 15:24:54 | ||
| JSW Energy Ltd. | JSWENERGY | 565.55 | 578.45 | 563 | 570.45 | 567.95 | -2.50 | -0.44 | 1349760 | 76.66 | 804.9 | 204.65 | 2025-01-17 15:24:58 |
| JSW Infrastructure Ltd. | JSWINFRA | 299 | 303 | 296.55 | 298.8 | 297.75 | -1.05 | -0.35 | 616784 | 18.36 | 2025-01-17 15:59:32 | ||
| JSW Steel Ltd. | JSWSTEEL | 906.8 | 917.5 | 905.25 | 906.8 | 907.8 | 1.00 | 0.11 | 884439 | 80.29 | 1063 | 614.2 | 2025-01-17 15:24:58 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 692 | 694.95 | 683.95 | 689.6 | 692.95 | 3.35 | 0.49 | 1850975 | 128.26 | 796.75 | 412.1 | 2025-01-17 15:24:59 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 537 | 554.65 | 498 | 539.2 | 501.5 | -37.70 | -6.99 | 29250914 | 1466.93 | 795.4 | 69 | 2025-01-17 15:59:55 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 1797 | 1805.5 | 1748.3 | 1805.55 | 1758.6 | -46.95 | -2.60 | 3521728 | 619.33 | 2064.4 | 1543.85 | 2025-01-17 16:13:47 |
| KPIT Technologies Ltd. | KPITTECH | 1327 | 1327.6 | 1300 | 1319.85 | 1314.65 | -5.20 | -0.39 | 1228331 | 161.48 | 1928.7 | 521.05 | 2025-01-17 15:59:10 |
| L&T Finance Ltd. | LTF | 141.01 | 144.24 | 140.39 | 142.33 | 143.03 | 0.70 | 0.49 | 2655923 | 37.99 | 194.25 | 72 | 2025-01-17 15:59:34 |
| L&T Technology Services Ltd. | LTTS | 5195 | 5420.2 | 5181.3 | 5244.4 | 5365 | 120.60 | 2.30 | 515125 | 276.36 | 6000 | 3215.85 | 2025-01-17 15:24:59 |
| Larsen & Toubro Ltd. | LT | 3524 | 3579.85 | 3511.95 | 3507.9 | 3567.4 | 59.50 | 1.70 | 1567389 | 559.15 | 3963.5 | 1797.4 | 2025-01-17 15:24:59 |
| Laurus Labs Ltd. | LAURUSLABS | 557.8 | 569.65 | 551.85 | 557.8 | 567.8 | 10.00 | 1.79 | 1251413 | 71.06 | 619.4 | 278.85 | 2025-01-17 15:58:48 |
| LIC Housing Finance Ltd. | LICHSGFIN | 565.4 | 566.95 | 557.25 | 565.45 | 562.7 | -2.75 | -0.49 | 807523 | 45.44 | 826.75 | 315.1 | 2025-01-17 15:58:26 |
| Life Insurance Corporation of India | LICI | 845.9 | 858.95 | 844.55 | 844.35 | 854.9 | 10.55 | 1.25 | 772593 | 66.05 | 1222 | 530.05 | 2025-01-17 15:59:20 |
| LTIMindtree Ltd. | LTIM | 5855 | 5980 | 5770 | 5978.8 | 5888.2 | -90.60 | -1.52 | 757969 | 446.31 | 6767.95 | 4121 | 2025-01-17 15:24:59 |
| Lupin Ltd. | LUPIN | 2098.9 | 2126 | 2068.05 | 2098.9 | 2114.8 | 15.90 | 0.76 | 281659 | 59.57 | 2402.9 | 623 | 2025-01-17 15:24:57 |
| Macrotech Developers Ltd. | LODHA | 1135 | 1198.25 | 1131.35 | 1128.45 | 1176.95 | 48.50 | 4.30 | 4892113 | 575.78 | 1649.95 | 355.5 | 2025-01-17 15:59:54 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 269.4 | 274.5 | 267.75 | 269.85 | 268.6 | -1.25 | -0.46 | 1112577 | 29.88 | 346.55 | 176.1 | 2025-01-17 15:24:56 |
| Mahindra & Mahindra Ltd. | M&M | 2969.95 | 2970.35 | 2903.1 | 2980.6 | 2917.35 | -63.25 | -2.12 | 2002830 | 584.30 | 3237.05 | 1123.4 | 2025-01-17 15:59:05 |
| Mankind Pharma Ltd. | MANKIND | 2550 | 2607.1 | 2545.5 | 2545.25 | 2600 | 54.75 | 2.15 | 307012 | 79.82 | 3054.8 | 1242 | 2025-01-17 15:24:59 |
| Marico Ltd. | MARICO | 650 | 667.9 | 645.4 | 652.6 | 664.4 | 11.80 | 1.81 | 2338569 | 155.37 | 719.85 | 462.7 | 2025-01-17 15:59:12 |
| Maruti Suzuki India Ltd. | MARUTI | 12101.9 | 12189.9 | 12004.3 | 12092.3 | 12111.1 | 18.80 | 0.16 | 280522 | 339.74 | 13680 | 8076.05 | 2025-01-17 15:24:56 |
| Max Financial Services Ltd. | MFSL | 1057.85 | 1099.95 | 1054.4 | 1063.15 | 1088.3 | 25.15 | 2.37 | 926404 | 100.82 | 1306.45 | 599.1 | 2025-01-17 15:50:29 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1051.25 | 1056.45 | 1008.7 | 1049.95 | 1026.65 | -23.30 | -2.22 | 2750545 | 282.38 | 1224.45 | 354.1 | 2025-01-17 15:59:19 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2246.8 | 2337.25 | 2227.5 | 2248.15 | 2315.05 | 66.90 | 2.98 | 2714853 | 628.50 | 5860 | 278.55 | 2025-01-17 15:59:53 |
| Mphasis Ltd. | MPHASIS | 2819.05 | 2833.85 | 2785.25 | 2821.4 | 2817.2 | -4.20 | -0.15 | 294222 | 82.89 | 3237.95 | 1660.05 | 2025-01-17 15:52:50 |
| MRF Ltd. | MRF | 114399.95 | 114539.15 | 113301.1 | 114463.6 | 113948.65 | -514.95 | -0.45 | 3965 | 45.18 | 151445 | 78689.95 | 2025-01-17 15:57:02 |
| Nestle India Ltd. | NESTLEIND | 2180.65 | 2226.35 | 2172.55 | 2169.3 | 2215.35 | 46.05 | 2.12 | 446831 | 98.99 | 24745 | 2145.4 | 2025-01-17 15:24:55 |
| NHPC Ltd. | NHPC | 78.41 | 81 | 78 | 78.83 | 80.54 | 1.71 | 2.17 | 14495320 | 116.75 | 118.4 | 33.35 | 2025-01-17 15:24:59 |
| NMDC Ltd. | NMDC | 65.59 | 67.12 | 64.75 | 65.68 | 66.59 | 0.91 | 1.39 | 25987585 | 173.05 | 286.35 | 59.7 | 2025-01-17 15:24:58 |
| NTPC Ltd. | NTPC | 325.3 | 329 | 323.35 | 325.5 | 326.25 | 0.75 | 0.23 | 6841498 | 223.20 | 448.45 | 152.6 | 2025-01-17 15:24:59 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1956 | 1997.05 | 1937.4 | 1964.9 | 1988.9 | 24.00 | 1.22 | 573104 | 113.98 | 2343.65 | 790.1 | 2025-01-17 15:59:54 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 262 | 267 | 261.3 | 263.18 | 266.57 | 3.39 | 1.29 | 12148143 | 323.83 | 345 | 121.5 | 2025-01-17 15:59:34 |
| Oil India Ltd. | OIL | 470 | 477.95 | 469.5 | 470.8 | 474.8 | 4.00 | 0.85 | 1651437 | 78.41 | 767.9 | 167.85 | 2025-01-17 15:24:57 |
| One97 Communications Ltd. | PAYTM | 896 | 905 | 881.7 | 895 | 900.15 | 5.15 | 0.58 | 4570257 | 411.39 | 1062.95 | 310 | 2025-01-17 15:59:50 |
| Oracle Financial Services Software Ltd. | OFSS | 10064.55 | 10262.95 | 9975 | 10189.85 | 10033.35 | -156.50 | -1.54 | 188329 | 188.96 | 13220 | 2883.25 | 2025-01-17 15:24:58 |
| Page Industries Ltd. | PAGEIND | 45950 | 46399.4 | 45069.5 | 45941.7 | 46135.35 | 193.65 | 0.42 | 22127 | 102.08 | 54349.1 | 33814.85 | 2025-01-17 15:24:59 |
| Patanjali Foods Ltd. | PATANJALI | 1860 | 1865 | 1831.35 | 1857.2 | 1843.95 | -13.25 | -0.71 | 550758 | 101.56 | 1992.2 | 853.5 | 2025-01-17 15:24:54 |
| PB Fintech Ltd. | POLICYBZR | 1815 | 1817.4 | 1706 | 1813.3 | 1724.4 | -88.90 | -4.90 | 2732621 | 471.21 | 2246.9 | 356.2 | 2025-01-17 15:59:37 |
| Persistent Systems Ltd. | PERSISTENT | 6095 | 6095 | 5930.35 | 6071.6 | 5960.35 | -111.25 | -1.83 | 276216 | 164.63 | 8900 | 3092.05 | 2025-01-17 15:24:59 |
| Petronet LNG Ltd. | PETRONET | 329.15 | 332.4 | 322.8 | 329 | 324.4 | -4.60 | -1.40 | 1622857 | 52.65 | 384.2 | 193.55 | 2025-01-17 15:24:56 |
| PI Industries Ltd. | PIIND | 3482.3 | 3565.65 | 3479.05 | 3480.45 | 3550.9 | 70.45 | 2.02 | 187757 | 66.67 | 4804.05 | 2868.9 | 2025-01-17 15:52:05 |
| Pidilite Industries Ltd. | PIDILITIND | 2770.05 | 2842.25 | 2760.1 | 2785 | 2813.35 | 28.35 | 1.02 | 233341 | 65.65 | 3415 | 2250.05 | 2025-01-17 15:59:36 |
| Piramal Enterprises Ltd. | PEL | 1021 | 1039 | 1006.1 | 1024.85 | 1031.8 | 6.95 | 0.68 | 273081 | 28.18 | 2084.1 | 630.45 | 2025-01-17 15:56:00 |
| Polycab India Ltd. | POLYCAB | 6592 | 6824 | 6592 | 6665.35 | 6779.7 | 114.35 | 1.72 | 358371 | 242.96 | 7605 | 2310 | 2025-01-17 15:58:07 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 311.25 | 315.1 | 310 | 311.25 | 313.85 | 2.60 | 0.84 | 848019 | 26.62 | 519.7 | 243 | 2025-01-17 15:24:55 |
| Power Finance Corporation Ltd. | PFC | 435.95 | 439 | 429.8 | 435.4 | 433.6 | -1.80 | -0.41 | 4918184 | 213.25 | 580 | 100.85 | 2025-01-17 15:24:55 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 297.65 | 305 | 295.7 | 297.65 | 302.45 | 4.80 | 1.61 | 7409616 | 224.10 | 366.25 | 186.35 | 2025-01-17 15:24:56 |
| Prestige Estates Projects Ltd. | PRESTIGE | 1452 | 1484 | 1439.2 | 1449.85 | 1472.2 | 22.35 | 1.54 | 570227 | 83.95 | 2074.8 | 391 | 2025-01-17 15:59:57 |
| Punjab National Bank | PNB | 100.14 | 100.7 | 99.33 | 100.22 | 100.06 | -0.16 | -0.16 | 15706312 | 157.16 | 142.9 | 32.15 | 2025-01-17 15:24:58 |
| Rail Vikas Nigam Ltd. | RVNL | 410 | 437.8 | 407 | 411.15 | 426.4 | 15.25 | 3.71 | 24210278 | 1032.33 | 647 | 30.55 | 2025-01-17 15:59:25 |
| REC Ltd. | RECLTD | 482 | 487.75 | 476 | 485.15 | 482.25 | -2.90 | -0.60 | 4095471 | 197.50 | 654 | 91.05 | 2025-01-17 15:24:55 |
| Reliance Industries Ltd. | RELIANCE | 1322.25 | 1326 | 1285 | 1266.45 | 1302.35 | 35.90 | 2.83 | 29366277 | 3824.52 | 3217.6 | 1201.5 | 2025-01-17 16:13:47 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 149.1 | 151.6 | 147.54 | 149 | 151.13 | 2.13 | 1.43 | 4790737 | 72.40 | 216.99 | 61.8 | 2025-01-17 15:59:21 |
| SBI Cards And Payment Services Ltd. | SBICARD | 764.7 | 764.7 | 724.65 | 752.75 | 739.55 | -13.20 | -1.75 | 1567834 | 115.95 | 1028.65 | 647.95 | 2025-01-17 15:24:59 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1519.5 | 1555 | 1500 | 1513.6 | 1540.5 | 26.90 | 1.78 | 2603818 | 401.12 | 1936 | 1054 | 2025-01-17 15:59:50 |
| Shree Cement Ltd. | SHREECEM | 25350 | 25637.95 | 25205.5 | 25417.45 | 25315.45 | -102.00 | -0.40 | 21618 | 54.73 | 30737.75 | 20150 | 2025-01-17 15:45:44 |
| Shriram Finance Ltd. | SHRIRAMFIN | 546.55 | 547.55 | 523.85 | 546.8 | 526.5 | -20.30 | -3.71 | 5347916 | 281.57 | 3652.25 | 518.3 | 2025-01-17 15:59:58 |
| Siemens Ltd. | SIEMENS | 6010 | 6210 | 5943.05 | 6010.05 | 6183.25 | 173.20 | 2.88 | 359311 | 222.17 | 8129.9 | 2672 | 2025-01-17 15:56:45 |
| SJVN Ltd. | SJVN | 96.5 | 101 | 96.41 | 97.26 | 100.8 | 3.54 | 3.64 | 9932669 | 100.12 | 170.5 | 27.9 | 2025-01-17 15:24:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 584.8 | 588.95 | 572.45 | 582.7 | 574.75 | -7.95 | -1.36 | 1546189 | 88.87 | 768.65 | 398.05 | 2025-01-17 15:55:59 |
| SRF Ltd. | SRF | 2583 | 2632.65 | 2572.25 | 2583.8 | 2606.45 | 22.65 | 0.88 | 543374 | 141.63 | 2865 | 2040 | 2025-01-17 15:59:36 |
| State Bank Of India | SBIN | 766.3 | 767.95 | 759.4 | 766.3 | 764.1 | -2.20 | -0.29 | 5766573 | 440.62 | 912 | 499.35 | 2025-01-17 15:59:50 |
| Steel Authority Of India Ltd. | SAIL | 107.1 | 109.45 | 106.93 | 107.52 | 108.82 | 1.30 | 1.21 | 9191948 | 100.03 | 175.35 | 73.2 | 2025-01-17 15:59:39 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1779 | 1791.95 | 1767.6 | 1763.3 | 1786.55 | 23.25 | 1.32 | 1163986 | 207.95 | 1960.35 | 856.8 | 2025-01-17 15:57:33 |
| Sun TV Network Ltd. | SUNTV | 655.9 | 658.9 | 648.05 | 652.9 | 648.95 | -3.95 | -0.60 | 95195 | 6.18 | 921 | 393.8 | 2025-01-17 15:24:55 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4507.55 | 4638.85 | 4453.05 | 4486.4 | 4560.2 | 73.80 | 1.64 | 106768 | 48.69 | 5535.85 | 1976.25 | 2025-01-17 15:52:09 |
| Supreme Industries Ltd. | SUPREMEIND | 4315 | 4355.55 | 4184.8 | 4318.5 | 4204.25 | -114.25 | -2.65 | 145192 | 61.04 | 6460 | 1820 | 2025-01-17 15:56:25 |
| Suzlon Energy Ltd. | SUZLON | 57 | 57.39 | 55.94 | 56.87 | 56.96 | 0.09 | 0.16 | 38683697 | 220.34 | 86.04 | 6.6 | 2025-01-17 15:24:57 |
| Syngene International Ltd. | SYNGENE | 816.95 | 823.55 | 810.5 | 816.95 | 819.4 | 2.45 | 0.30 | 175652 | 14.39 | 960.6 | 535.1 | 2025-01-17 15:24:57 |
| Tata Chemicals Ltd. | TATACHEM | 995 | 1002.15 | 968.75 | 972.45 | 975.35 | 2.90 | 0.30 | 1214761 | 118.48 | 1247.35 | 876.8 | 2025-01-17 15:58:40 |
| Tata Communications Ltd. | TATACOMM | 1705 | 1722.4 | 1695 | 1707.2 | 1698.15 | -9.05 | -0.53 | 72086 | 12.24 | 2175 | 1070.35 | 2025-01-17 15:59:29 |
| Tata Consultancy Services Ltd. | TCS | 4159.9 | 4160.6 | 4100.05 | 4206.3 | 4124 | -82.30 | -1.96 | 1714908 | 707.23 | 4592.25 | 2926.1 | 2025-01-17 15:24:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 942 | 959.35 | 935.35 | 937.7 | 954.45 | 16.75 | 1.79 | 677451 | 64.66 | 1262.6 | 686.6 | 2025-01-17 15:57:03 |
| Tata Elxsi Ltd. | TATAELXSI | 6190 | 6250.85 | 6150 | 6184.25 | 6212.1 | 27.85 | 0.45 | 131996 | 82.00 | 10760 | 5709.05 | 2025-01-17 15:59:44 |
| Tata Motors Ltd. | TATAMOTORS | 773.9 | 785.5 | 772.25 | 774.35 | 779.75 | 5.40 | 0.70 | 7007239 | 546.39 | 1179 | 375.2 | 2025-01-17 15:59:55 |
| Tata Power Company Ltd. | TATAPOWER | 368.45 | 375.4 | 365.3 | 368.9 | 373.6 | 4.70 | 1.27 | 5504954 | 205.67 | 494.85 | 182.35 | 2025-01-17 15:59:33 |
| Tata Steel Ltd. | TATASTEEL | 127.9 | 131.16 | 127.64 | 127.81 | 130.28 | 2.47 | 1.93 | 27421959 | 357.25 | 184.6 | 95 | 2025-01-17 15:59:59 |
| Tata Technologies Ltd. | TATATECH | 808 | 815.85 | 803.1 | 806.5 | 807.7 | 1.20 | 0.15 | 576384 | 46.55 | 2025-01-17 15:59:20 | ||
| Tech Mahindra Ltd. | TECHM | 1684.75 | 1699.9 | 1651.7 | 1687.65 | 1652.1 | -35.55 | -2.11 | 2441006 | 403.28 | 1807.7 | 981.05 | 2025-01-17 15:24:59 |
| The Federal Bank Ltd. | FEDERALBNK | 195.9 | 195.98 | 191.27 | 195.42 | 191.58 | -3.84 | -1.96 | 8047952 | 154.18 | 217 | 105.2 | 2025-01-17 15:59:23 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 913.75 | 991.9 | 905.5 | 907.7 | 951.1 | 43.40 | 4.78 | 5306683 | 504.72 | 1187 | 104 | 2025-01-17 15:59:52 |
| The Indian Hotels Company Ltd. | INDHOTEL | 822.9 | 822.9 | 803.6 | 811.45 | 813.35 | 1.90 | 0.23 | 2381426 | 193.69 | 894.9 | 263.35 | 2025-01-17 15:58:45 |
| Titan Company Ltd. | TITAN | 3319.9 | 3368 | 3285.05 | 3316.9 | 3357.4 | 40.50 | 1.22 | 559153 | 187.73 | 3886.95 | 2269.6 | 2025-01-17 15:54:49 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3163.2 | 3201.25 | 3152.2 | 3178.6 | 3174.85 | -3.75 | -0.12 | 222575 | 70.66 | 3590.7 | 1445.55 | 2025-01-17 15:44:56 |
| Torrent Power Ltd. | TORNTPOWER | 1490 | 1518 | 1472.3 | 1492.75 | 1476.3 | -16.45 | -1.10 | 322833 | 47.66 | 2037 | 430.85 | 2025-01-17 15:24:54 |
| Trent Ltd. | TRENT | 6216.95 | 6310 | 6080 | 6211.55 | 6216.55 | 5.00 | 0.08 | 770051 | 478.71 | 8345 | 1155 | 2025-01-17 15:57:37 |
| Tube Investments of India Ltd. | TIINDIA | 3321 | 3427.95 | 3315.25 | 3322.05 | 3408.8 | 86.75 | 2.61 | 216890 | 73.93 | 4810.8 | 2034.05 | 2025-01-17 15:47:53 |
| TVS Motor Company Ltd. | TVSMOTOR | 2288 | 2307.15 | 2254.1 | 2278.05 | 2301.25 | 23.20 | 1.02 | 569486 | 131.05 | 2958 | 925 | 2025-01-17 15:58:16 |
| Ultratech Cement Ltd. | ULTRACEMCO | 10636.2 | 10723.95 | 10500.1 | 10636.2 | 10587 | -49.20 | -0.46 | 294169 | 311.44 | 12145.35 | 6005 | 2025-01-17 15:24:58 |
| Union Bank Of India | UNIONBANK | 109.1 | 109.58 | 108 | 109.93 | 108.66 | -1.27 | -1.16 | 6122658 | 66.53 | 172.5 | 38.3 | 2025-01-17 15:24:59 |
| United Spirits Ltd. | UNITDSPR | 1414.15 | 1438.2 | 1411.25 | 1414.15 | 1424.3 | 10.15 | 0.72 | 683230 | 97.31 | 1700 | 730.55 | 2025-01-17 15:24:59 |
| UPL Ltd. | UPL | 545 | 557.65 | 543.5 | 546.3 | 551.25 | 4.95 | 0.91 | 1424721 | 78.54 | 807 | 451.85 | 2025-01-17 15:24:59 |
| Varun Beverages Ltd. | VBL | 578 | 578 | 545.55 | 574.7 | 560.1 | -14.60 | -2.54 | 9522837 | 533.37 | 1702.8 | 453.95 | 2025-01-17 15:24:54 |
| Vedanta Ltd. | VEDL | 452 | 458.25 | 448.05 | 449.85 | 454.05 | 4.20 | 0.93 | 5594080 | 254.00 | 526.95 | 208.1 | 2025-01-17 15:59:54 |
| Vodafone Idea Ltd. | IDEA | 8.9 | 9.25 | 8.83 | 8.93 | 9.11 | 0.18 | 2.02 | 470410885 | 428.54 | 19.18 | 5.7 | 2025-01-17 15:24:59 |
| Voltas Ltd. | VOLTAS | 1580.3 | 1615.6 | 1578.6 | 1587.6 | 1596.95 | 9.35 | 0.59 | 1005199 | 160.53 | 1944.9 | 737.2 | 2025-01-17 15:59:18 |
| Wipro Ltd. | WIPRO | 287.8 | 287.8 | 280.5 | 288.05 | 281.95 | -6.10 | -2.12 | 9358955 | 263.88 | 596 | 280.5 | 2025-01-17 15:59:58 |
| Yes Bank Ltd. | YESBANK | 18.28 | 18.37 | 17.96 | 18.29 | 18.27 | -0.02 | -0.11 | 60069061 | 109.75 | 32.85 | 14.4 | 2025-01-17 15:24:58 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 122.75 | 123.9 | 121.14 | 122.73 | 121.4 | -1.33 | -1.08 | 6462601 | 78.46 | 292 | 114.36 | 2025-01-17 15:59:11 |
| Zomato Ltd. | ZOMATO | 244.7 | 250.8 | 240.5 | 241.9 | 248.8 | 6.90 | 2.85 | 40007808 | 995.39 | 304.7 | 44.35 | 2025-01-17 15:59:52 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 992 | 1000.9 | 980.95 | 988.15 | 994.65 | 6.50 | 0.66 | 880216 | 87.55 | 1324.3 | 350.25 | 2025-01-17 15:57:52 |