Select Exchange & Index:
NIFTYLGEMID250
16748.90
updated on: 08-Dec-2025 [10:19]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 16824.90 | Prev. Close | 16831.20 |
|---|---|---|---|
| Day High | 16839.50 | 52 Week High | 16985.20 |
| Day Low | 16734.70 | 52 Week Low | 13526.30 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 34125 | 34560 | 435.00 | 1.27 |
| ACC Ltd. | 1798.2 | 1810 | 11.80 | 0.66 |
| Ajanta Pharma Ltd. | 2640.6 | 2677 | 36.40 | 1.38 |
| Alkem Laboratories Ltd. | 5675.5 | 5677.5 | 2.00 | 0.04 |
| Ambuja Cements Ltd. | 533.8 | 536.9 | 3.10 | 0.58 |
| Apollo Tyres Ltd. | 521.45 | 525.1 | 3.65 | 0.70 |
| Ashok Leyland Ltd. | 160.86 | 161.84 | 0.98 | 0.61 |
| Bank Of Maharashtra | 56.98 | 57.19 | 0.21 | 0.37 |
| Bharat Petroleum Corporation Ltd. | 360.3 | 361 | 0.70 | 0.19 |
| BSE Ltd. | 2815.9 | 2896.9 | 81.00 | 2.88 |
| Cholamandalam Investment and Finance Company Ltd. | 1730.4 | 1733 | 2.60 | 0.15 |
| Coromandel International Ltd. | 2300.3 | 2303.6 | 3.30 | 0.14 |
| CRISIL Ltd. | 4449.3 | 4454.6 | 5.30 | 0.12 |
| Cummins India Ltd. | 4468.9 | 4494 | 25.10 | 0.56 |
| Dalmia Bharat Ltd. | 1989 | 2003 | 14.00 | 0.70 |
| Dixon Technologies (India) Ltd. | 13749 | 13806 | 57.00 | 0.41 |
| Escorts Kubota Ltd. | 3710.9 | 3713.1 | 2.20 | 0.06 |
| FSN E-Commerce Ventures Ltd. | 254.8 | 256.35 | 1.55 | 0.61 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2545.6 | 2547.5 | 1.90 | 0.07 |
| Gujarat Gas Ltd. | 406.55 | 406.95 | 0.40 | 0.10 |
| HCL Technologies Ltd. | 1683 | 1691 | 8.00 | 0.48 |
| HDFC Asset Management Company Ltd. | 2577.5 | 2591.8 | 14.30 | 0.55 |
| HDFC Life Insurance Company Ltd. | 768.3 | 778.4 | 10.10 | 1.31 |
| Hindalco Industries Ltd. | 823.25 | 827.2 | 3.95 | 0.48 |
| ICICI Prudential Life Insurance Company Ltd. | 626.05 | 632 | 5.95 | 0.95 |
| Indian Oil Corporation Ltd. | 163.66 | 163.76 | 0.10 | 0.06 |
| Indian Railway Catering And Tourism Corporation Ltd. | 675.2 | 675.3 | 0.10 | 0.01 |
| Infosys Ltd. | 1616.2 | 1624.3 | 8.10 | 0.50 |
| ITC Hotels Ltd. | 205.91 | 206.31 | 0.40 | 0.19 |
| Jindal Stainless Ltd. | 755.4 | 759.35 | 3.95 | 0.52 |
| JK Cement Ltd. | 5625 | 5632 | 7.00 | 0.12 |
| JSW Energy Ltd. | 461.95 | 463.75 | 1.80 | 0.39 |
| K.P.R. Mill Ltd. | 981.6 | 990.5 | 8.90 | 0.91 |
| Linde India Ltd. | 5910 | 5949.5 | 39.50 | 0.67 |
| Lloyds Metals & Energy Ltd. | 1220.3 | 1232.4 | 12.10 | 0.99 |
| LTIMindtree Ltd. | 6292 | 6308 | 16.00 | 0.25 |
| Max Financial Services Ltd. | 1690.2 | 1706 | 15.80 | 0.93 |
| Metro Brands Ltd. | 1088.5 | 1106.6 | 18.10 | 1.66 |
| PB Fintech Ltd. | 1893.8 | 1917.2 | 23.40 | 1.24 |
| Reliance Industries Ltd. | 1540.6 | 1543 | 2.40 | 0.16 |
| SBI Life Insurance Company Ltd. | 2023.7 | 2029.4 | 5.70 | 0.28 |
| Shree Cement Ltd. | 26075 | 26190 | 115.00 | 0.44 |
| Sona BLW Precision Forgings Ltd. | 492.85 | 495.45 | 2.60 | 0.53 |
| Star Health and Allied Insurance Company Ltd. | 457.85 | 464.95 | 7.10 | 1.55 |
| Sun TV Network Ltd. | 548.6 | 551.25 | 2.65 | 0.48 |
| Suzlon Energy Ltd. | 51.74 | 52.83 | 1.09 | 2.11 |
| Tata Consultancy Services Ltd. | 3238.2 | 3246.7 | 8.50 | 0.26 |
| Tata Investment Corporation Ltd. | 708.5 | 739.7 | 31.20 | 4.40 |
| Tech Mahindra Ltd. | 1570.8 | 1584.3 | 13.50 | 0.86 |
| The Indian Hotels Company Ltd. | 730.9 | 732.9 | 2.00 | 0.27 |
| The Ramco Cements Ltd. | 1011 | 1013.1 | 2.10 | 0.21 |
| Timken India Ltd. | 3093.7 | 3104.2 | 10.50 | 0.34 |
| Waaree Energies Ltd. | 2871.4 | 2882.5 | 11.10 | 0.39 |
| Wipro Ltd. | 259.91 | 261.5 | 1.59 | 0.61 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14793 | 15025 | 232.00 | 1.57 |
| Zydus Lifesciences Ltd. | 931.45 | 934.95 | 3.50 | 0.38 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1146.7 | 1142.8 | -3.90 | -0.34 |
| ABB India Ltd. | 5173.5 | 5126.5 | -47.00 | -0.91 |
| Abbott India Ltd. | 28945 | 28500 | -445.00 | -1.54 |
| Adani Energy Solutions Ltd. | 978.85 | 971.95 | -6.90 | -0.70 |
| Adani Enterprises Ltd. | 2265.4 | 2249.5 | -15.90 | -0.70 |
| Adani Green Energy Ltd. | 1017.7 | 1009.4 | -8.30 | -0.82 |
| Adani Ports and Special Economic Zone Ltd. | 1509.4 | 1494.5 | -14.90 | -0.99 |
| Adani Power Ltd. | 143.78 | 141.72 | -2.06 | -1.43 |
| Adani Total Gas Ltd. | 593.15 | 581.5 | -11.65 | -1.96 |
| Aditya Birla Capital Ltd. | 358.75 | 353.85 | -4.90 | -1.37 |
| Aditya Birla Fashion and Retail Ltd. | 77.41 | 76.89 | -0.52 | -0.67 |
| AIA Engineering Ltd. | 3765.8 | 3735.8 | -30.00 | -0.80 |
| APL Apollo Tubes Ltd. | 1771 | 1756.6 | -14.40 | -0.81 |
| Apollo Hospitals Enterprise Ltd. | 7189.5 | 7170.5 | -19.00 | -0.26 |
| Asian Paints Ltd. | 2968.5 | 2942.9 | -25.60 | -0.86 |
| Astral Ltd. | 1459.5 | 1435 | -24.50 | -1.68 |
| Atul Ltd. | 5865.5 | 5804 | -61.50 | -1.05 |
| AU Small Finance Bank Ltd. | 960.7 | 952.15 | -8.55 | -0.89 |
| Aurobindo Pharma Ltd. | 1217.6 | 1206.5 | -11.10 | -0.91 |
| Avenue Supermarts Ltd. | 3952.1 | 3909 | -43.10 | -1.09 |
| AWL Agri Business Ltd. | 252.8 | 250.75 | -2.05 | -0.81 |
| Axis Bank Ltd. | 1282.5 | 1272.9 | -9.60 | -0.75 |
| Bajaj Auto Ltd. | 9109 | 9018.5 | -90.50 | -0.99 |
| Bajaj Finance Ltd. | 1048 | 1028.2 | -19.80 | -1.89 |
| Bajaj Finserv Ltd. | 2096.5 | 2065.1 | -31.40 | -1.50 |
| Bajaj Holdings & Investment Ltd. | 11181 | 11093 | -88.00 | -0.79 |
| Bajaj Housing Finance Ltd. | 95.55 | 94.14 | -1.41 | -1.48 |
| Balkrishna Industries Ltd. | 2383 | 2355.9 | -27.10 | -1.14 |
| Bandhan Bank Ltd. | 140.08 | 139.89 | -0.19 | -0.14 |
| Bank Of Baroda | 292.6 | 287.6 | -5.00 | -1.71 |
| Bank Of India | 143.11 | 140.4 | -2.71 | -1.89 |
| Bata India Ltd. | 966.95 | 958.95 | -8.00 | -0.83 |
| Bayer CropScience Ltd. | 4495.1 | 4494 | -1.10 | -0.02 |
| Berger Paints India Ltd. | 554.5 | 545 | -9.50 | -1.71 |
| Bharat Dynamics Ltd. | 1512.5 | 1469 | -43.50 | -2.88 |
| Bharat Electronics Ltd. | 406.9 | 395.65 | -11.25 | -2.76 |
| Bharat Forge Ltd. | 1406 | 1390 | -16.00 | -1.14 |
| Bharat Heavy Electricals Ltd. | 277.75 | 273.7 | -4.05 | -1.46 |
| Bharti Airtel Ltd. | 2108.8 | 2095.3 | -13.50 | -0.64 |
| Biocon Ltd. | 392.65 | 388.2 | -4.45 | -1.13 |
| Blue Star Ltd. | 1734.4 | 1722.4 | -12.00 | -0.69 |
| Bosch Ltd. | 36920 | 36705 | -215.00 | -0.58 |
| Britannia Industries Ltd. | 5961 | 5907.5 | -53.50 | -0.90 |
| Canara Bank | 148.64 | 146.2 | -2.44 | -1.64 |
| Carborundum Universal Ltd. | 869.85 | 854.35 | -15.50 | -1.78 |
| CG Power and Industrial Solutions Ltd. | 661.35 | 654.8 | -6.55 | -0.99 |
| Cipla Ltd. | 1520.8 | 1510.7 | -10.10 | -0.66 |
| Coal India Ltd. | 379.95 | 376.4 | -3.55 | -0.93 |
| Cochin Shipyard Ltd. | 1644 | 1629 | -15.00 | -0.91 |
| Coforge Ltd. | 1977.9 | 1964.2 | -13.70 | -0.69 |
| Colgate-Palmolive (India) Ltd. | 2164.4 | 2157 | -7.40 | -0.34 |
| Container Corporation Of India Ltd. | 511.05 | 508 | -3.05 | -0.60 |
| Dabur India Ltd. | 510.1 | 507.2 | -2.90 | -0.57 |
| Deepak Nitrite Ltd. | 1569 | 1541.1 | -27.90 | -1.78 |
| Delhivery Ltd. | 404.6 | 402.95 | -1.65 | -0.41 |
| Devyani International Ltd. | 136.75 | 134.96 | -1.79 | -1.31 |
| Divi's Laboratories Ltd. | 6473.5 | 6400 | -73.50 | -1.14 |
| DLF Ltd. | 719.75 | 703 | -16.75 | -2.33 |
| Dr. Lal Pathlabs Ltd. | 3029.6 | 2996.8 | -32.80 | -1.08 |
| Dr. Reddy's Laboratories Ltd. | 1275.2 | 1273.2 | -2.00 | -0.16 |
| Eicher Motors Ltd. | 7208 | 7193.5 | -14.50 | -0.20 |
| Emami Ltd. | 525.3 | 519.35 | -5.95 | -1.13 |
| Endurance Technologies Ltd. | 2659 | 2652.5 | -6.50 | -0.24 |
| Eternal Ltd. | 292.4 | 290.1 | -2.30 | -0.79 |
| Fortis Healthcare Ltd. | 888.55 | 874.15 | -14.40 | -1.62 |
| GAIL (India) Ltd. | 169.98 | 167.92 | -2.06 | -1.21 |
| General Insurance Corporation of India | 381.85 | 376.45 | -5.40 | -1.41 |
| Gland Pharma Ltd. | 1751.6 | 1739.5 | -12.10 | -0.69 |
| Glenmark Pharmaceuticals Ltd. | 1968.2 | 1964.5 | -3.70 | -0.19 |
| Global Health Ltd. | 1163.5 | 1159.1 | -4.40 | -0.38 |
| GMR Airports Ltd. | 103.51 | 101.52 | -1.99 | -1.92 |
| Godrej Consumer Products Ltd. | 1136 | 1126.5 | -9.50 | -0.84 |
| Godrej Industries Ltd. | 1014 | 998.5 | -15.50 | -1.53 |
| Godrej Properties Ltd. | 2082.4 | 2025.3 | -57.10 | -2.74 |
| Grasim Industries Ltd. | 2747 | 2745.5 | -1.50 | -0.05 |
| Grindwell Norton Ltd. | 1567.5 | 1555.7 | -11.80 | -0.75 |
| Gujarat Fluorochemicals Ltd. | 3384.7 | 3328.4 | -56.30 | -1.66 |
| Havells India Ltd. | 1436.5 | 1421.5 | -15.00 | -1.04 |
| HDFC Bank Ltd. | 1003.3 | 1003.1 | -0.20 | -0.02 |
| Hero MotoCorp Ltd. | 6350.5 | 6233 | -117.50 | -1.85 |
| Hindustan Aeronautics Ltd. | 4443 | 4367.4 | -75.60 | -1.70 |
| Hindustan Petroleum Corporation Ltd. | 450.35 | 449.1 | -1.25 | -0.28 |
| Hindustan Unilever Ltd. | 2338.6 | 2333.5 | -5.10 | -0.22 |
| Hindustan Zinc Ltd. | 498.1 | 496.15 | -1.95 | -0.39 |
| Hitachi Energy India Ltd. | 19305 | 19095 | -210.00 | -1.09 |
| Honeywell Automation India Ltd. | 34895 | 34805 | -90.00 | -0.26 |
| Hyundai Motor India Ltd. | 2309.5 | 2288.7 | -20.80 | -0.90 |
| ICICI Bank Ltd. | 1392.5 | 1391.8 | -0.70 | -0.05 |
| ICICI Lombard General Insurance Company Ltd. | 1974.4 | 1964.2 | -10.20 | -0.52 |
| IDBI Bank Ltd. | 97.4 | 96.06 | -1.34 | -1.38 |
| IDFC First Bank Ltd. | 80.87 | 80.8 | -0.07 | -0.09 |
| Indian Bank | 808.95 | 802.8 | -6.15 | -0.76 |
| Indian Railway Finance Corporation Ltd. | 114.6 | 113.35 | -1.25 | -1.09 |
| Indian Renewable Energy Development Agency Ltd. | 133.4 | 132.46 | -0.94 | -0.70 |
| Indraprastha Gas Ltd. | 191.8 | 189.24 | -2.56 | -1.33 |
| Indus Towers Ltd. | 415.7 | 410.6 | -5.10 | -1.23 |
| IndusInd Bank Ltd. | 870.1 | 861.6 | -8.50 | -0.98 |
| Info Edge (India) Ltd. | 1388.7 | 1377 | -11.70 | -0.84 |
| Interglobe Aviation Ltd. | 5370.5 | 5142.5 | -228.00 | -4.25 |
| Ipca Laboratories Ltd. | 1459.1 | 1431 | -28.10 | -1.93 |
| ITC Ltd. | 404.95 | 404.1 | -0.85 | -0.21 |
| Jindal Steel Ltd. | 1006.8 | 999 | -7.80 | -0.77 |
| JIO Financial Services Ltd. | 303.75 | 301.15 | -2.60 | -0.86 |
| JSW Infrastructure Ltd. | 269.25 | 267 | -2.25 | -0.84 |
| JSW Steel Ltd. | 1162.2 | 1144.5 | -17.70 | -1.52 |
| Jubilant FoodWorks Ltd. | 593.2 | 589.55 | -3.65 | -0.62 |
| Kajaria Ceramics Ltd. | 1054.7 | 1045.8 | -8.90 | -0.84 |
| Kalyan Jewellers India Ltd. | 492.5 | 487.85 | -4.65 | -0.94 |
| Kansai Nerolac Paints Ltd. | 228.11 | 226.49 | -1.62 | -0.71 |
| KEI Industries Ltd. | 4163.5 | 4119.4 | -44.10 | -1.06 |
| Kotak Mahindra Bank Ltd. | 2154.9 | 2153.2 | -1.70 | -0.08 |
| KPIT Technologies Ltd. | 1267 | 1248.2 | -18.80 | -1.48 |
| L&T Finance Ltd. | 309.6 | 304.45 | -5.15 | -1.66 |
| L&T Technology Services Ltd. | 4546.4 | 4530 | -16.40 | -0.36 |
| Larsen & Toubro Ltd. | 4038.2 | 4009 | -29.20 | -0.72 |
| Laurus Labs Ltd. | 1026.1 | 1022.3 | -3.80 | -0.37 |
| LIC Housing Finance Ltd. | 541.8 | 535.55 | -6.25 | -1.15 |
| Life Insurance Corporation of India | 869.9 | 866 | -3.90 | -0.45 |
| Lodha Developers Ltd. | 1111.6 | 1094.4 | -17.20 | -1.55 |
| Lupin Ltd. | 2098.8 | 2087.9 | -10.90 | -0.52 |
| Mahindra & Mahindra Financial Services Ltd. | 367.55 | 357.8 | -9.75 | -2.65 |
| Mahindra & Mahindra Ltd. | 3717.1 | 3689.8 | -27.30 | -0.73 |
| Mankind Pharma Ltd. | 2205.5 | 2190.9 | -14.60 | -0.66 |
| Marico Ltd. | 736.65 | 730.65 | -6.00 | -0.81 |
| Maruti Suzuki India Ltd. | 16282 | 16184 | -98.00 | -0.60 |
| Max Healthcare Institute Ltd. | 1097.4 | 1083.6 | -13.80 | -1.26 |
| Mazagon Dock Shipbuilders Ltd. | 2616.3 | 2549 | -67.30 | -2.57 |
| Motherson Sumi Wiring India Ltd. | 45.6 | 45.02 | -0.58 | -1.27 |
| Mphasis Ltd. | 2953.6 | 2917.3 | -36.30 | -1.23 |
| MRF Ltd. | 153210 | 152810 | -400.00 | -0.26 |
| Muthoot Finance Ltd. | 3800.1 | 3792.1 | -8.00 | -0.21 |
| Nestle India Ltd. | 1246.9 | 1232.7 | -14.20 | -1.14 |
| NHPC Ltd. | 77.07 | 76.75 | -0.32 | -0.42 |
| NMDC Ltd. | 76.46 | 75.58 | -0.88 | -1.15 |
| NTPC Green Energy Ltd. | 91.21 | 90.41 | -0.80 | -0.88 |
| NTPC Ltd. | 323.3 | 320.9 | -2.40 | -0.74 |
| Oberoi Realty Ltd. | 1657.7 | 1651.6 | -6.10 | -0.37 |
| Oil & Natural Gas Corporation Ltd. | 241.23 | 240.9 | -0.33 | -0.14 |
| Oil India Ltd. | 411.95 | 409.8 | -2.15 | -0.52 |
| One97 Communications Ltd. | 1344.6 | 1342.9 | -1.70 | -0.13 |
| Oracle Financial Services Software Ltd. | 8219 | 8135.5 | -83.50 | -1.02 |
| Page Industries Ltd. | 37455 | 37265 | -190.00 | -0.51 |
| Patanjali Foods Ltd. | 550.8 | 547.8 | -3.00 | -0.54 |
| Persistent Systems Ltd. | 6520.5 | 6408.5 | -112.00 | -1.72 |
| Petronet LNG Ltd. | 274.8 | 273.65 | -1.15 | -0.42 |
| PI Industries Ltd. | 3396.1 | 3366.7 | -29.40 | -0.87 |
| Pidilite Industries Ltd. | 1475.1 | 1469.6 | -5.50 | -0.37 |
| Polycab India Ltd. | 7257 | 7152.5 | -104.50 | -1.44 |
| Poonawalla Fincorp Ltd. | 470.65 | 462.15 | -8.50 | -1.81 |
| Power Finance Corporation Ltd. | 352.65 | 347.9 | -4.75 | -1.35 |
| Power Grid Corporation Of India Ltd. | 269.8 | 267.5 | -2.30 | -0.85 |
| Premier Energies Ltd. | 900.2 | 888.4 | -11.80 | -1.31 |
| Prestige Estates Projects Ltd. | 1689.7 | 1644.8 | -44.90 | -2.66 |
| Procter & Gamble Hygiene and Health Care Ltd. | 12587 | 12506 | -81.00 | -0.64 |
| Punjab National Bank | 121.71 | 119.54 | -2.17 | -1.78 |
| Rail Vikas Nigam Ltd. | 310.85 | 308 | -2.85 | -0.92 |
| REC Ltd. | 353.3 | 346.4 | -6.90 | -1.95 |
| Samvardhana Motherson International Ltd. | 117.05 | 116.55 | -0.50 | -0.43 |
| SBI Cards And Payment Services Ltd. | 885.15 | 880.9 | -4.25 | -0.48 |
| Schaeffler India Ltd. | 3928.2 | 3877 | -51.20 | -1.30 |
| Shriram Finance Ltd. | 854.9 | 846.75 | -8.15 | -0.95 |
| Siemens Energy India Ltd. | 3098.2 | 3083 | -15.20 | -0.49 |
| Siemens Ltd. | 3325.9 | 3309.9 | -16.00 | -0.48 |
| SJVN Ltd. | 74.07 | 72.52 | -1.55 | -2.09 |
| SKF India Ltd. | 1878.3 | 1839.4 | -38.90 | -2.07 |
| Solar Industries India Ltd. | 12819 | 12590 | -229.00 | -1.79 |
| SRF Ltd. | 2885.4 | 2841.4 | -44.00 | -1.52 |
| State Bank Of India | 971.5 | 963.9 | -7.60 | -0.78 |
| Steel Authority Of India Ltd. | 132.54 | 131.08 | -1.46 | -1.10 |
| Sumitomo Chemical India Ltd. | 465.25 | 460.45 | -4.80 | -1.03 |
| Sun Pharmaceutical Industries Ltd. | 1805.3 | 1798.5 | -6.80 | -0.38 |
| Sundaram Finance Ltd. | 4848.3 | 4741.5 | -106.80 | -2.20 |
| Sundram Fasteners Ltd. | 942.45 | 939 | -3.45 | -0.37 |
| Supreme Industries Ltd. | 3371.1 | 3335.2 | -35.90 | -1.06 |
| Swiggy Ltd. | 394.4 | 393.3 | -1.10 | -0.28 |
| Syngene International Ltd. | 639.8 | 632.75 | -7.05 | -1.10 |
| Tata Chemicals Ltd. | 774.05 | 762.45 | -11.60 | -1.50 |
| Tata Communications Ltd. | 1837.9 | 1824 | -13.90 | -0.76 |
| Tata Consumer Products Ltd. | 1162.9 | 1158.7 | -4.20 | -0.36 |
| Tata Elxsi Ltd. | 5217.5 | 5161 | -56.50 | -1.08 |
| Tata Motors Passenger Vehicles Ltd. | 353.6 | 352.2 | -1.40 | -0.40 |
| Tata Power Company Ltd. | 384.5 | 380.6 | -3.90 | -1.01 |
| Tata Steel Ltd. | 167.11 | 165.93 | -1.18 | -0.71 |
| Tata Technologies Ltd. | 666.45 | 661.7 | -4.75 | -0.71 |
| The Federal Bank Ltd. | 259.2 | 259.15 | -0.05 | -0.02 |
| The Fertilisers And Chemicals Travancore Ltd. | 847 | 833.15 | -13.85 | -1.64 |
| The New India Assurance Company Ltd. | 159.35 | 156.62 | -2.73 | -1.71 |
| The Phoenix Mills Ltd. | 1725.1 | 1715 | -10.10 | -0.59 |
| Thermax Ltd. | 2845.7 | 2797.9 | -47.80 | -1.68 |
| Titan Company Ltd. | 3813.3 | 3792 | -21.30 | -0.56 |
| Torrent Pharmaceuticals Ltd. | 3785.9 | 3762 | -23.90 | -0.63 |
| Torrent Power Ltd. | 1289.9 | 1276.7 | -13.20 | -1.02 |
| Trent Ltd. | 4183.1 | 4144 | -39.10 | -0.93 |
| Tube Investments of India Ltd. | 2666.7 | 2632.5 | -34.20 | -1.28 |
| TVS Motor Company Ltd. | 3665.4 | 3615 | -50.40 | -1.38 |
| Ultratech Cement Ltd. | 11597 | 11577 | -20.00 | -0.17 |
| Union Bank Of India | 153.3 | 150.3 | -3.00 | -1.96 |
| United Breweries Ltd. | 1683.3 | 1672.7 | -10.60 | -0.63 |
| United Spirits Ltd. | 1455.6 | 1447.7 | -7.90 | -0.54 |
| UNO Minda Ltd. | 1272.4 | 1261 | -11.40 | -0.90 |
| UPL Ltd. | 759.1 | 755 | -4.10 | -0.54 |
| Varun Beverages Ltd. | 479.95 | 473.6 | -6.35 | -1.32 |
| Vedant Fashions Ltd. | 597.25 | 587.3 | -9.95 | -1.67 |
| Vedanta Ltd. | 524.5 | 520.65 | -3.85 | -0.73 |
| Vishal Mega Mart Ltd. | 133.03 | 131.04 | -1.99 | -1.50 |
| Vodafone Idea Ltd. | 10.8 | 10.64 | -0.16 | -1.48 |
| Voltas Ltd. | 1327 | 1323.8 | -3.20 | -0.24 |
| Yes Bank Ltd. | 22.6 | 22.37 | -0.23 | -1.02 |
| Zee Entertainment Enterprises Ltd. | 97.5 | 96.5 | -1.00 | -1.03 |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1141 | 1179 | 1131.9 | 1146.7 | 1142.8 | -3.90 | -0.34 | 550381 | 62.90 | 1318 | 395.1 | 2025-12-08 10:19:59 |
| 3M India Ltd. | 3MINDIA | 34130 | 34670 | 33890 | 34125 | 34560 | 435.00 | 1.27 | 1414 | 4.89 | 40856.5 | 21300.45 | 2025-12-08 10:19:59 |
| ABB India Ltd. | ABB | 5171.5 | 5194 | 5116.5 | 5173.5 | 5126.5 | -47.00 | -0.91 | 18220 | 9.34 | 9149.95 | 2640 | 2025-12-08 10:19:56 |
| Abbott India Ltd. | ABBOTINDIA | 28850 | 28855 | 28450 | 28945 | 28500 | -445.00 | -1.54 | 2123 | 6.05 | 37000 | 17325 | 2025-12-08 10:19:59 |
| ACC Ltd. | ACC | 1798.2 | 1812.8 | 1798.2 | 1798.2 | 1810 | 11.80 | 0.66 | 32426 | 5.87 | 2844 | 1592.35 | 2025-12-08 10:19:59 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 978.85 | 982 | 969.05 | 978.85 | 971.95 | -6.90 | -0.70 | 189467 | 18.42 | 4236.75 | 588 | 2025-12-08 10:19:56 |
| Adani Enterprises Ltd. | ADANIENT | 2265.4 | 2270.4 | 2239.2 | 2265.4 | 2249.5 | -15.90 | -0.70 | 201019 | 45.22 | 4190 | 1017.45 | 2025-12-08 10:19:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1016.1 | 1021 | 1008 | 1017.7 | 1009.4 | -8.30 | -0.82 | 265089 | 26.76 | 2572 | 439.1 | 2025-12-08 10:19:55 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1509.4 | 1510.9 | 1492.1 | 1509.4 | 1494.5 | -14.90 | -0.99 | 224892 | 33.61 | 1621.4 | 395.1 | 2025-12-08 10:19:59 |
| Adani Power Ltd. | ADANIPOWER | 144.25 | 145.16 | 141.25 | 143.78 | 141.72 | -2.06 | -1.43 | 4021065 | 56.99 | 895.85 | 132.4 | 2025-12-08 10:19:59 |
| Adani Total Gas Ltd. | ATGL | 594 | 594.05 | 579.95 | 593.15 | 581.5 | -11.65 | -1.96 | 216818 | 12.61 | 4000 | 522.55 | 2025-12-08 10:19:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 358.7 | 358.7 | 353.65 | 358.75 | 353.85 | -4.90 | -1.37 | 851711 | 30.14 | 360.6 | 105.3 | 2025-12-08 10:19:59 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 77.41 | 77.51 | 76.69 | 77.41 | 76.89 | -0.52 | -0.67 | 333969 | 2.57 | 364.4 | 70.55 | 2025-12-08 10:19:59 |
| AIA Engineering Ltd. | AIAENG | 3784.4 | 3800 | 3731.3 | 3765.8 | 3735.8 | -30.00 | -0.80 | 3145 | 1.17 | 4949.95 | 2383.5 | 2025-12-08 10:19:57 |
| Ajanta Pharma Ltd. | AJANTPHARM | 2645.2 | 2680 | 2632.5 | 2640.6 | 2677 | 36.40 | 1.38 | 23241 | 6.22 | 3485 | 1111.6 | 2025-12-08 10:19:57 |
| Alkem Laboratories Ltd. | ALKEM | 5653.5 | 5710 | 5653.5 | 5675.5 | 5677.5 | 2.00 | 0.04 | 16373 | 9.30 | 6439.9 | 2855 | 2025-12-08 10:19:57 |
| Ambuja Cements Ltd. | AMBUJACEM | 534.7 | 540.55 | 534 | 533.8 | 536.9 | 3.10 | 0.58 | 364488 | 19.57 | 706.95 | 315.3 | 2025-12-08 10:19:59 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1776.9 | 1776.9 | 1747.3 | 1771 | 1756.6 | -14.40 | -0.81 | 72981 | 12.82 | 1936 | 941 | 2025-12-08 10:19:57 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7157 | 7219 | 7157 | 7189.5 | 7170.5 | -19.00 | -0.26 | 31518 | 22.60 | 8099.5 | 3987.85 | 2025-12-08 10:19:56 |
| Apollo Tyres Ltd. | APOLLOTYRE | 524.05 | 528.45 | 523.75 | 521.45 | 525.1 | 3.65 | 0.70 | 147864 | 7.76 | 584.9 | 225.45 | 2025-12-08 10:19:59 |
| Ashok Leyland Ltd. | ASHOKLEY | 160.9 | 162.93 | 160.87 | 160.86 | 161.84 | 0.98 | 0.61 | 3555196 | 57.54 | 264.65 | 114.96 | 2025-12-08 10:19:59 |
| Asian Paints Ltd. | ASIANPAINT | 2970 | 2974.5 | 2940.6 | 2968.5 | 2942.9 | -25.60 | -0.86 | 101216 | 29.79 | 3582.9 | 2124.75 | 2025-12-08 10:19:55 |
| Astral Ltd. | ASTRAL | 1454 | 1466 | 1430.2 | 1459.5 | 1435 | -24.50 | -1.68 | 184881 | 26.53 | 2454 | 1232.3 | 2025-12-08 10:19:59 |
| Atul Ltd. | ATUL | 5865.5 | 5865.5 | 5791.5 | 5865.5 | 5804 | -61.50 | -1.05 | 2747 | 1.59 | 9812.9 | 4752 | 2025-12-08 10:19:43 |
| AU Small Finance Bank Ltd. | AUBANK | 962.85 | 963.3 | 951.2 | 960.7 | 952.15 | -8.55 | -0.89 | 132353 | 12.60 | 966.9 | 478.35 | 2025-12-08 10:19:56 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1217.6 | 1219.5 | 1202.4 | 1217.6 | 1206.5 | -11.10 | -0.91 | 75502 | 9.11 | 1592 | 397.2 | 2025-12-08 10:19:58 |
| Avenue Supermarts Ltd. | DMART | 3950 | 3955.2 | 3907.2 | 3952.1 | 3909 | -43.10 | -1.09 | 23519 | 9.19 | 5484.85 | 3292 | 2025-12-08 10:19:57 |
| AWL Agri Business Ltd. | AWL | 253.8 | 253.8 | 250.05 | 252.8 | 250.75 | -2.05 | -0.81 | 202256 | 5.07 | 841.7 | 231.55 | 2025-12-08 10:19:54 |
| Axis Bank Ltd. | AXISBANK | 1284 | 1288.8 | 1269.2 | 1282.5 | 1272.9 | -9.60 | -0.75 | 426949 | 54.35 | 1339.65 | 707.7 | 2025-12-08 10:19:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 9115 | 9124.5 | 9003 | 9109 | 9018.5 | -90.50 | -0.99 | 31157 | 28.10 | 12774 | 3461.25 | 2025-12-08 10:19:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 1048 | 1049.8 | 1024 | 1048 | 1028.2 | -19.80 | -1.89 | 1146851 | 117.92 | 9788 | 849 | 2025-12-08 10:19:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2100 | 2104.9 | 2065.1 | 2096.5 | 2065.1 | -31.40 | -1.50 | 228418 | 47.17 | 2195 | 1215 | 2025-12-08 10:19:59 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11100 | 11172 | 11066 | 11181 | 11093 | -88.00 | -0.79 | 12171 | 13.50 | 14763 | 5276.95 | 2025-12-08 10:19:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 95.55 | 95.99 | 94.01 | 95.55 | 94.14 | -1.41 | -1.48 | 5028598 | 47.34 | 2025-12-08 10:19:59 | ||
| Balkrishna Industries Ltd. | BALKRISIND | 2383 | 2387.8 | 2348.5 | 2383 | 2355.9 | -27.10 | -1.14 | 14538 | 3.43 | 3375 | 1796.3 | 2025-12-08 10:19:50 |
| Bandhan Bank Ltd. | BANDHANBNK | 140.23 | 141.78 | 139.17 | 140.08 | 139.89 | -0.19 | -0.14 | 1873062 | 26.20 | 314.8 | 128.16 | 2025-12-08 10:19:59 |
| Bank Of Baroda | BANKBARODA | 291.1 | 293.3 | 287.4 | 292.6 | 287.6 | -5.00 | -1.71 | 1213199 | 34.89 | 303.95 | 117 | 2025-12-08 10:19:59 |
| Bank Of India | BANKINDIA | 142.35 | 142.89 | 140.25 | 143.11 | 140.4 | -2.71 | -1.89 | 1448615 | 20.34 | 157.95 | 45.85 | 2025-12-08 10:19:59 |
| Bank Of Maharashtra | MAHABANK | 57.21 | 57.38 | 56.98 | 56.98 | 57.19 | 0.21 | 0.37 | 5159109 | 29.50 | 73.5 | 16.9 | 2025-12-08 10:19:59 |
| Bata India Ltd. | BATAINDIA | 972 | 972 | 958 | 966.95 | 958.95 | -8.00 | -0.83 | 16556 | 1.59 | 1989 | 953.05 | 2025-12-08 10:19:54 |
| Bayer CropScience Ltd. | BAYERCROP | 4488 | 4501.1 | 4465 | 4495.1 | 4494 | -1.10 | -0.02 | 5887 | 2.65 | 7196.85 | 3920.45 | 2025-12-08 10:19:59 |
| Berger Paints India Ltd. | BERGEPAINT | 554.4 | 554.5 | 544.8 | 554.5 | 545 | -9.50 | -1.71 | 34803 | 1.90 | 759 | 437.75 | 2025-12-08 10:19:55 |
| Bharat Dynamics Ltd. | BDL | 1495 | 1505.7 | 1465 | 1512.5 | 1469 | -43.50 | -2.88 | 494220 | 72.60 | 2958 | 785.75 | 2025-12-08 10:19:59 |
| Bharat Electronics Ltd. | BEL | 406.45 | 406.45 | 395.5 | 406.9 | 395.65 | -11.25 | -2.76 | 5403182 | 213.78 | 436 | 87 | 2025-12-08 10:19:59 |
| Bharat Forge Ltd. | BHARATFORG | 1400 | 1405 | 1384.1 | 1406 | 1390 | -16.00 | -1.14 | 149580 | 20.79 | 1804.5 | 677.35 | 2025-12-08 10:19:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 277.7 | 279.2 | 273.7 | 277.75 | 273.7 | -4.05 | -1.46 | 1027455 | 28.12 | 335.35 | 51.35 | 2025-12-08 10:19:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 363 | 363 | 358.95 | 360.3 | 361 | 0.70 | 0.19 | 1730742 | 62.48 | 687.95 | 234.01 | 2025-12-08 10:19:55 |
| Bharti Airtel Ltd. | BHARTIARTL | 2114.4 | 2114.4 | 2093.1 | 2108.8 | 2095.3 | -13.50 | -0.64 | 837628 | 175.51 | 2174.5 | 686.2 | 2025-12-08 10:19:59 |
| Biocon Ltd. | BIOCON | 395.2 | 395.6 | 384.5 | 392.65 | 388.2 | -4.45 | -1.13 | 3011690 | 116.91 | 424.95 | 191.55 | 2025-12-08 10:19:59 |
| Blue Star Ltd. | BLUESTARCO | 1734.5 | 1743.3 | 1720.1 | 1734.4 | 1722.4 | -12.00 | -0.69 | 20508 | 3.53 | 2417 | 493.5 | 2025-12-08 10:19:56 |
| Bosch Ltd. | BOSCHLTD | 37000 | 37080 | 36660 | 36920 | 36705 | -215.00 | -0.58 | 2079 | 7.63 | 41945 | 15300 | 2025-12-08 10:19:57 |
| Britannia Industries Ltd. | BRITANNIA | 5961 | 5985 | 5900 | 5961 | 5907.5 | -53.50 | -0.90 | 40540 | 23.95 | 6469.9 | 3564.1 | 2025-12-08 10:19:56 |
| BSE Ltd. | BSE | 2820 | 2909.9 | 2816.1 | 2815.9 | 2896.9 | 81.00 | 2.88 | 2233630 | 647.06 | 7588 | 406.2 | 2025-12-08 10:19:59 |
| Canara Bank | CANBK | 148.5 | 148.9 | 145.84 | 148.64 | 146.2 | -2.44 | -1.64 | 5267573 | 77.01 | 632.9 | 78.6 | 2025-12-08 10:19:59 |
| Carborundum Universal Ltd. | CARBORUNIV | 868 | 873.8 | 852.8 | 869.85 | 854.35 | -15.50 | -1.78 | 19452 | 1.66 | 1841.15 | 788.15 | 2025-12-08 10:19:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 661 | 662 | 653.05 | 661.35 | 654.8 | -6.55 | -0.99 | 256535 | 16.80 | 874.7 | 212.1 | 2025-12-08 10:19:55 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1730 | 1759.8 | 1723.5 | 1730.4 | 1733 | 2.60 | 0.15 | 433636 | 75.15 | 1782 | 658 | 2025-12-08 10:19:59 |
| Cipla Ltd. | CIPLA | 1515.1 | 1520.5 | 1506.5 | 1520.8 | 1510.7 | -10.10 | -0.66 | 173923 | 26.27 | 1702.05 | 852 | 2025-12-08 10:19:54 |
| Coal India Ltd. | COALINDIA | 380.9 | 380.9 | 376.1 | 379.95 | 376.4 | -3.55 | -0.93 | 362117 | 13.63 | 543.55 | 207.6 | 2025-12-08 10:19:54 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1658 | 1660 | 1624.2 | 1644 | 1629 | -15.00 | -0.91 | 312995 | 50.99 | 2979.45 | 329.1 | 2025-12-08 10:19:59 |
| Coforge Ltd. | COFORGE | 1980 | 1989.7 | 1964.2 | 1977.9 | 1964.2 | -13.70 | -0.69 | 431777 | 84.81 | 10026.8 | 1525 | 2025-12-08 10:19:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2150.1 | 2172.6 | 2150.1 | 2164.4 | 2157 | -7.40 | -0.34 | 140594 | 30.33 | 3890 | 1434.6 | 2025-12-08 10:19:59 |
| Container Corporation Of India Ltd. | CONCOR | 508.25 | 511.2 | 507.5 | 511.05 | 508 | -3.05 | -0.60 | 310691 | 15.78 | 1180 | 500.4 | 2025-12-08 10:19:55 |
| Coromandel International Ltd. | COROMANDEL | 2300.3 | 2310 | 2280.9 | 2300.3 | 2303.6 | 3.30 | 0.14 | 50572 | 11.65 | 2718.9 | 838 | 2025-12-08 10:19:56 |
| CRISIL Ltd. | CRISIL | 4476.9 | 4511 | 4444.6 | 4449.3 | 4454.6 | 5.30 | 0.12 | 10791 | 4.81 | 6950 | 2725 | 2025-12-08 10:19:59 |
| Cummins India Ltd. | CUMMINSIND | 4471 | 4535 | 4464.5 | 4468.9 | 4494 | 25.10 | 0.56 | 85521 | 38.43 | 4574 | 1103.8 | 2025-12-08 10:19:59 |
| Dabur India Ltd. | DABUR | 508.1 | 510.9 | 506.3 | 510.1 | 507.2 | -2.90 | -0.57 | 74698 | 3.79 | 672 | 433.3 | 2025-12-08 10:19:56 |
| Dalmia Bharat Ltd. | DALBHARAT | 1980 | 2014 | 1980 | 1989 | 2003 | 14.00 | 0.70 | 32682 | 6.55 | 2488.9 | 1476.05 | 2025-12-08 10:19:59 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1574 | 1574 | 1540.4 | 1569 | 1541.1 | -27.90 | -1.78 | 31867 | 4.91 | 3169 | 1514 | 2025-12-08 10:19:55 |
| Delhivery Ltd. | DELHIVERY | 404 | 408.7 | 402.1 | 404.6 | 402.95 | -1.65 | -0.41 | 313631 | 12.64 | 621.95 | 236.53 | 2025-12-08 10:19:55 |
| Devyani International Ltd. | DEVYANI | 136.5 | 136.5 | 134 | 136.75 | 134.96 | -1.79 | -1.31 | 229104 | 3.09 | 227.5 | 132.03 | 2025-12-08 10:19:55 |
| Divi's Laboratories Ltd. | DIVISLAB | 6486 | 6486 | 6392 | 6473.5 | 6400 | -73.50 | -1.14 | 14879 | 9.52 | 7071.5 | 2730 | 2025-12-08 10:19:57 |
| Dixon Technologies (India) Ltd. | DIXON | 13801 | 13988 | 13584 | 13749 | 13806 | 57.00 | 0.41 | 95990 | 132.52 | 19148.9 | 2553 | 2025-12-08 10:19:59 |
| DLF Ltd. | DLF | 719.75 | 720.05 | 701.7 | 719.75 | 703 | -16.75 | -2.33 | 576298 | 40.51 | 967.6 | 336.5 | 2025-12-08 10:19:59 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 3015.3 | 3041.8 | 2980 | 3029.6 | 2996.8 | -32.80 | -1.08 | 19537 | 5.85 | 3653.95 | 1762.05 | 2025-12-08 10:19:55 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1275 | 1279 | 1272.2 | 1275.2 | 1273.2 | -2.00 | -0.16 | 133268 | 16.97 | 7107.45 | 1020 | 2025-12-08 10:19:55 |
| Eicher Motors Ltd. | EICHERMOT | 7230 | 7234 | 7159 | 7208 | 7193.5 | -14.50 | -0.20 | 51289 | 36.89 | 7284.5 | 2836 | 2025-12-08 10:19:56 |
| Emami Ltd. | EMAMILTD | 525.3 | 525.3 | 516.95 | 525.3 | 519.35 | -5.95 | -1.13 | 27653 | 1.44 | 860 | 340.55 | 2025-12-08 10:19:56 |
| Endurance Technologies Ltd. | ENDURANCE | 2649.9 | 2674.7 | 2637.7 | 2659 | 2652.5 | -6.50 | -0.24 | 10307 | 2.73 | 3079.9 | 1179 | 2025-12-08 10:19:55 |
| Escorts Kubota Ltd. | ESCORTS | 3710.9 | 3740 | 3694.3 | 3710.9 | 3713.1 | 2.20 | 0.06 | 11012 | 4.09 | 4420 | 1645 | 2025-12-08 10:19:55 |
| Eternal Ltd. | ETERNAL | 290.9 | 297.4 | 288.1 | 292.4 | 290.1 | -2.30 | -0.79 | 64770436 | 1878.99 | 368.45 | 44.35 | 2025-12-08 10:19:59 |
| Fortis Healthcare Ltd. | FORTIS | 882.55 | 888.55 | 872.4 | 888.55 | 874.15 | -14.40 | -1.62 | 224468 | 19.62 | 1104.3 | 245.5 | 2025-12-08 10:19:57 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 255.9 | 259.3 | 253.6 | 254.8 | 256.35 | 1.55 | 0.61 | 1117749 | 28.65 | 273.22 | 114.25 | 2025-12-08 10:19:59 |
| GAIL (India) Ltd. | GAIL | 169.98 | 170.42 | 167.92 | 169.98 | 167.92 | -2.06 | -1.21 | 1927294 | 32.36 | 246.3 | 83 | 2025-12-08 10:19:59 |
| General Insurance Corporation of India | GICRE | 380.6 | 381.25 | 376.05 | 381.85 | 376.45 | -5.40 | -1.41 | 105777 | 3.98 | 525.5 | 117.4 | 2025-12-08 10:19:55 |
| Gland Pharma Ltd. | GLAND | 1745 | 1750.2 | 1731.3 | 1751.6 | 1739.5 | -12.10 | -0.69 | 11054 | 1.92 | 2607 | 861 | 2025-12-08 10:19:46 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2545.6 | 2567 | 2540.4 | 2545.6 | 2547.5 | 1.90 | 0.07 | 8401 | 2.14 | 3515.7 | 1227 | 2025-12-08 10:19:56 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1969.4 | 1978.9 | 1951 | 1968.2 | 1964.5 | -3.70 | -0.19 | 120621 | 23.70 | 2284.8 | 361.4 | 2025-12-08 10:19:59 |
| Global Health Ltd. | MEDANTA | 1164.2 | 1174 | 1151.1 | 1163.5 | 1159.1 | -4.40 | -0.38 | 41376 | 4.80 | 1513.9 | 390.55 | 2025-12-08 10:19:57 |
| GMR Airports Ltd. | GMRAIRPORT | 103.51 | 103.74 | 101.48 | 103.51 | 101.52 | -1.99 | -1.92 | 3122342 | 31.70 | 110.36 | 33.35 | 2025-12-08 10:19:55 |
| Godrej Consumer Products Ltd. | GODREJCP | 1136 | 1140.1 | 1124.5 | 1136 | 1126.5 | -9.50 | -0.84 | 75000 | 8.45 | 1541.85 | 793.85 | 2025-12-08 10:19:56 |
| Godrej Industries Ltd. | GODREJIND | 1010 | 1014 | 996.9 | 1014 | 998.5 | -15.50 | -1.53 | 7469 | 0.75 | 1390 | 395 | 2025-12-08 10:19:55 |
| Godrej Properties Ltd. | GODREJPROP | 2086 | 2092.7 | 2016.5 | 2082.4 | 2025.3 | -57.10 | -2.74 | 195246 | 39.54 | 3402.7 | 1005 | 2025-12-08 10:19:59 |
| Grasim Industries Ltd. | GRASIM | 2747 | 2763 | 2737 | 2747 | 2745.5 | -1.50 | -0.05 | 73938 | 20.30 | 2977.8 | 1527.05 | 2025-12-08 10:19:57 |
| Grindwell Norton Ltd. | GRINDWELL | 1559.9 | 1574.7 | 1552.1 | 1567.5 | 1555.7 | -11.80 | -0.75 | 2090 | 0.33 | 2960 | 1356.05 | 2025-12-08 10:19:56 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3387 | 3387.1 | 3319.2 | 3384.7 | 3328.4 | -56.30 | -1.66 | 9552 | 3.18 | 4880.95 | 2476 | 2025-12-08 10:19:56 |
| Gujarat Gas Ltd. | GUJGASLTD | 406.8 | 411.6 | 405.65 | 406.55 | 406.95 | 0.40 | 0.10 | 41840 | 1.70 | 689.95 | 360.25 | 2025-12-08 10:19:44 |
| Havells India Ltd. | HAVELLS | 1432 | 1437 | 1420.4 | 1436.5 | 1421.5 | -15.00 | -1.04 | 44684 | 6.35 | 2106 | 1024.5 | 2025-12-08 10:19:57 |
| HCL Technologies Ltd. | HCLTECH | 1683 | 1693.2 | 1678.3 | 1683 | 1691 | 8.00 | 0.48 | 352767 | 59.65 | 2012.2 | 882 | 2025-12-08 10:19:56 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2578.9 | 2595.9 | 2560.9 | 2577.5 | 2591.8 | 14.30 | 0.55 | 174994 | 45.35 | 5934.5 | 1589.5 | 2025-12-08 10:19:56 |
| HDFC Bank Ltd. | HDFCBANK | 1000 | 1004.3 | 997.5 | 1003.3 | 1003.1 | -0.20 | -0.02 | 3056396 | 306.59 | 2037.7 | 939.1 | 2025-12-08 10:19:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 768 | 779.3 | 765.1 | 768.3 | 778.4 | 10.10 | 1.31 | 782000 | 60.87 | 820.75 | 457.8 | 2025-12-08 10:19:55 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 6310 | 6351 | 6213.5 | 6350.5 | 6233 | -117.50 | -1.85 | 169746 | 105.80 | 6388.5 | 2246 | 2025-12-08 10:19:56 |
| Hindalco Industries Ltd. | HINDALCO | 825.8 | 833.5 | 821.65 | 823.25 | 827.2 | 3.95 | 0.48 | 1304167 | 107.88 | 864 | 358.8 | 2025-12-08 10:19:59 |
| Hindustan Aeronautics Ltd. | HAL | 4443 | 4448 | 4342 | 4443 | 4367.4 | -75.60 | -1.70 | 602610 | 263.18 | 5674.75 | 1771.25 | 2025-12-08 10:19:59 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 451.8 | 452.95 | 448.45 | 450.35 | 449.1 | -1.25 | -0.28 | 597046 | 26.81 | 594.8 | 200.05 | 2025-12-08 10:19:55 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2350.1 | 2355.1 | 2327 | 2338.6 | 2333.5 | -5.10 | -0.22 | 182191 | 42.51 | 3035 | 2136 | 2025-12-08 10:19:55 |
| Hindustan Zinc Ltd. | HINDZINC | 498.1 | 501.95 | 495.8 | 498.1 | 496.15 | -1.95 | -0.39 | 747704 | 37.10 | 807.7 | 262.65 | 2025-12-08 10:19:55 |
| Hitachi Energy India Ltd. | POWERINDIA | 19395 | 19665 | 19065 | 19305 | 19095 | -210.00 | -1.09 | 55114 | 105.24 | 22840 | 2840.1 | 2025-12-08 10:19:59 |
| Honeywell Automation India Ltd. | HONAUT | 34705 | 34920 | 34605 | 34895 | 34805 | -90.00 | -0.26 | 5309 | 18.48 | 59994 | 31025 | 2025-12-08 10:19:44 |
| Hyundai Motor India Ltd. | HYUNDAI | 2309.5 | 2310.9 | 2288.1 | 2309.5 | 2288.7 | -20.80 | -0.90 | 82959 | 18.99 | 2025-12-08 10:19:55 | ||
| ICICI Bank Ltd. | ICICIBANK | 1387 | 1394 | 1383.3 | 1392.5 | 1391.8 | -0.70 | -0.05 | 1236636 | 172.11 | 1500 | 796 | 2025-12-08 10:19:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1983.4 | 1983.5 | 1960.1 | 1974.4 | 1964.2 | -10.20 | -0.52 | 33581 | 6.60 | 2301.9 | 1049.05 | 2025-12-08 10:19:56 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 629.05 | 634.8 | 624.15 | 626.05 | 632 | 5.95 | 0.95 | 342585 | 21.65 | 796.8 | 380.7 | 2025-12-08 10:19:55 |
| IDBI Bank Ltd. | IDBI | 97.44 | 97.64 | 95.92 | 97.4 | 96.06 | -1.34 | -1.38 | 2300927 | 22.10 | 107.9 | 38.65 | 2025-12-08 10:19:56 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 80.84 | 81.65 | 80.7 | 80.87 | 80.8 | -0.07 | -0.09 | 4774811 | 38.58 | 100.7 | 43.05 | 2025-12-08 10:19:55 |
| Indian Bank | INDIANB | 807.8 | 810.8 | 801.1 | 808.95 | 802.8 | -6.15 | -0.76 | 425941 | 34.19 | 894.85 | 173 | 2025-12-08 10:19:55 |
| Indian Oil Corporation Ltd. | IOC | 163.66 | 164.42 | 163.02 | 163.66 | 163.76 | 0.10 | 0.06 | 2486987 | 40.73 | 196.8 | 65.2 | 2025-12-08 10:19:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 675.2 | 678.5 | 672.85 | 675.2 | 675.3 | 0.10 | 0.01 | 171424 | 11.58 | 1138.9 | 557.1 | 2025-12-08 10:19:55 |
| Indian Railway Finance Corporation Ltd. | IRFC | 114.6 | 114.94 | 113.33 | 114.6 | 113.35 | -1.25 | -1.09 | 1888670 | 21.41 | 229 | 20.8 | 2025-12-08 10:19:59 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 133.69 | 134.75 | 132.05 | 133.4 | 132.46 | -0.94 | -0.70 | 2857738 | 37.85 | 2025-12-08 10:19:59 | ||
| Indraprastha Gas Ltd. | IGL | 191.44 | 192.34 | 188.51 | 191.8 | 189.24 | -2.56 | -1.33 | 302091 | 5.72 | 570.35 | 172 | 2025-12-08 10:19:55 |
| Indus Towers Ltd. | INDUSTOWER | 414 | 418 | 408.7 | 415.7 | 410.6 | -5.10 | -1.23 | 1517798 | 62.32 | 460.35 | 135.15 | 2025-12-08 10:19:59 |
| IndusInd Bank Ltd. | INDUSINDBK | 870.1 | 873.6 | 861 | 870.1 | 861.6 | -8.50 | -0.98 | 284672 | 24.53 | 1694.5 | 606 | 2025-12-08 10:19:55 |
| Info Edge (India) Ltd. | NAUKRI | 1386.7 | 1391 | 1372 | 1388.7 | 1377 | -11.70 | -0.84 | 130475 | 17.97 | 9128.9 | 1287.1 | 2025-12-08 10:19:59 |
| Infosys Ltd. | INFY | 1617.1 | 1630 | 1614.1 | 1616.2 | 1624.3 | 8.10 | 0.50 | 1915173 | 311.08 | 2006.45 | 1185.3 | 2025-12-08 10:19:59 |
| Interglobe Aviation Ltd. | INDIGO | 5110 | 5202.5 | 5001 | 5370.5 | 5142.5 | -228.00 | -4.25 | 4266988 | 2194.30 | 6232.5 | 1676 | 2025-12-08 10:19:59 |
| Ipca Laboratories Ltd. | IPCALAB | 1457 | 1459.1 | 1426 | 1459.1 | 1431 | -28.10 | -1.93 | 23676 | 3.39 | 1755.9 | 669.8 | 2025-12-08 10:19:56 |
| ITC Hotels Ltd. | ITCHOTELS | 206.49 | 207.5 | 205.55 | 205.91 | 206.31 | 0.40 | 0.19 | 822471 | 16.97 | 2025-12-08 10:19:56 | ||
| ITC Ltd. | ITC | 404.95 | 405.25 | 403.05 | 404.95 | 404.1 | -0.85 | -0.21 | 597496 | 24.14 | 528.5 | 304.5 | 2025-12-08 10:19:55 |
| Jindal Stainless Ltd. | JSL | 758.9 | 764.75 | 752.65 | 755.4 | 759.35 | 3.95 | 0.52 | 71157 | 5.40 | 848 | 115.9 | 2025-12-08 10:19:55 |
| Jindal Steel Ltd. | JINDALSTEL | 1007 | 1011.1 | 996.7 | 1006.8 | 999 | -7.80 | -0.77 | 141275 | 14.11 | 1098 | 377 | 2025-12-08 10:19:57 |
| JIO Financial Services Ltd. | JIOFIN | 303 | 304.25 | 300.45 | 303.75 | 301.15 | -2.60 | -0.86 | 1797344 | 54.13 | 2025-12-08 10:19:55 | ||
| JK Cement Ltd. | JKCEMENT | 5620 | 5659 | 5601 | 5625 | 5632 | 7.00 | 0.12 | 8300 | 4.67 | 7565.5 | 2425.25 | 2025-12-08 10:19:55 |
| JSW Energy Ltd. | JSWENERGY | 461.9 | 470.9 | 458.85 | 461.95 | 463.75 | 1.80 | 0.39 | 874011 | 40.53 | 804.9 | 204.65 | 2025-12-08 10:19:55 |
| JSW Infrastructure Ltd. | JSWINFRA | 269 | 269.95 | 266.5 | 269.25 | 267 | -2.25 | -0.84 | 176250 | 4.71 | 2025-12-08 10:19:56 | ||
| JSW Steel Ltd. | JSWSTEEL | 1164.9 | 1168 | 1143 | 1162.2 | 1144.5 | -17.70 | -1.52 | 166024 | 19.00 | 1223.9 | 614.2 | 2025-12-08 10:19:57 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 593 | 595.6 | 588.75 | 593.2 | 589.55 | -3.65 | -0.62 | 123196 | 7.26 | 796.75 | 412.1 | 2025-12-08 10:19:55 |
| K.P.R. Mill Ltd. | KPRMILL | 992.3 | 999 | 983.1 | 981.6 | 990.5 | 8.90 | 0.91 | 62130 | 6.15 | 1389 | 479.45 | 2025-12-08 10:19:55 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1055.4 | 1059.4 | 1040 | 1054.7 | 1045.8 | -8.90 | -0.84 | 17502 | 1.83 | 1578.7 | 758.7 | 2025-12-08 10:19:59 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 492.5 | 494.6 | 486.4 | 492.5 | 487.85 | -4.65 | -0.94 | 428703 | 20.91 | 795.4 | 69 | 2025-12-08 10:19:59 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 229.75 | 229.75 | 226.4 | 228.11 | 226.49 | -1.62 | -0.71 | 34438 | 0.78 | 355 | 218.2 | 2025-12-08 10:19:55 |
| KEI Industries Ltd. | KEI | 4161.8 | 4162.7 | 4111.6 | 4163.5 | 4119.4 | -44.10 | -1.06 | 18893 | 7.78 | 5039.7 | 1337 | 2025-12-08 10:19:59 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 2158.7 | 2158.9 | 2150.2 | 2154.9 | 2153.2 | -1.70 | -0.08 | 329721 | 71.00 | 2301.9 | 1543.85 | 2025-12-08 10:19:55 |
| KPIT Technologies Ltd. | KPITTECH | 1261 | 1261.4 | 1247.1 | 1267 | 1248.2 | -18.80 | -1.48 | 95497 | 11.92 | 1928.7 | 521.05 | 2025-12-08 10:19:59 |
| L&T Finance Ltd. | LTF | 311.3 | 311.75 | 304 | 309.6 | 304.45 | -5.15 | -1.66 | 1483116 | 45.15 | 314 | 72 | 2025-12-08 10:19:59 |
| L&T Technology Services Ltd. | LTTS | 4560 | 4591.4 | 4513.7 | 4546.4 | 4530 | -16.40 | -0.36 | 21309 | 9.65 | 6000 | 3215.85 | 2025-12-08 10:19:55 |
| Larsen & Toubro Ltd. | LT | 4047 | 4047.9 | 4005 | 4038.2 | 4009 | -29.20 | -0.72 | 119377 | 47.86 | 4140 | 1797.4 | 2025-12-08 10:19:59 |
| Laurus Labs Ltd. | LAURUSLABS | 1026 | 1032 | 1021.5 | 1026.1 | 1022.3 | -3.80 | -0.37 | 283752 | 29.01 | 1040.2 | 278.85 | 2025-12-08 10:19:55 |
| LIC Housing Finance Ltd. | LICHSGFIN | 542.9 | 545 | 533.4 | 541.8 | 535.55 | -6.25 | -1.15 | 284533 | 15.24 | 826.75 | 315.1 | 2025-12-08 10:19:59 |
| Life Insurance Corporation of India | LICI | 871 | 874.05 | 865.5 | 869.9 | 866 | -3.90 | -0.45 | 204557 | 17.71 | 1222 | 530.05 | 2025-12-08 10:19:54 |
| Linde India Ltd. | LINDEINDIA | 5947 | 6219 | 5901 | 5910 | 5949.5 | 39.50 | 0.67 | 105407 | 62.71 | 9935.05 | 2933 | 2025-12-08 10:19:56 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1221.2 | 1254 | 1212.1 | 1220.3 | 1232.4 | 12.10 | 0.99 | 111836 | 13.78 | 1612 | 492 | 2025-12-08 10:19:55 |
| Lodha Developers Ltd. | LODHA | 1115.4 | 1115.9 | 1091.5 | 1111.6 | 1094.4 | -17.20 | -1.55 | 109496 | 11.98 | 1649.95 | 355.5 | 2025-12-08 10:19:55 |
| LTIMindtree Ltd. | LTIM | 6335 | 6337 | 6290 | 6292 | 6308 | 16.00 | 0.25 | 26361 | 16.63 | 6767.95 | 3802 | 2025-12-08 10:19:59 |
| Lupin Ltd. | LUPIN | 2091.8 | 2097.7 | 2085.7 | 2098.8 | 2087.9 | -10.90 | -0.52 | 101203 | 21.13 | 2402.9 | 623 | 2025-12-08 10:19:55 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 367 | 367.5 | 356.8 | 367.55 | 357.8 | -9.75 | -2.65 | 881572 | 31.54 | 387 | 176.1 | 2025-12-08 10:19:59 |
| Mahindra & Mahindra Ltd. | M&M | 3720 | 3725 | 3676.9 | 3717.1 | 3689.8 | -27.30 | -0.73 | 462630 | 170.70 | 3795 | 1123.4 | 2025-12-08 10:19:59 |
| Mankind Pharma Ltd. | MANKIND | 2205.6 | 2207.2 | 2188.1 | 2205.5 | 2190.9 | -14.60 | -0.66 | 57152 | 12.52 | 3054.8 | 1242 | 2025-12-08 10:19:55 |
| Marico Ltd. | MARICO | 737.8 | 739.5 | 728.4 | 736.65 | 730.65 | -6.00 | -0.81 | 255295 | 18.65 | 765.3 | 462.7 | 2025-12-08 10:19:56 |
| Maruti Suzuki India Ltd. | MARUTI | 16200 | 16256 | 16151 | 16282 | 16184 | -98.00 | -0.60 | 34843 | 56.39 | 16660 | 8076.05 | 2025-12-08 10:19:55 |
| Max Financial Services Ltd. | MFSL | 1700 | 1712 | 1686.1 | 1690.2 | 1706 | 15.80 | 0.93 | 129831 | 22.15 | 1751.4 | 599.1 | 2025-12-08 10:19:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1103.9 | 1108.9 | 1082.6 | 1097.4 | 1083.6 | -13.80 | -1.26 | 650262 | 70.46 | 1314.3 | 354.1 | 2025-12-08 10:19:54 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2614.9 | 2615.4 | 2544.4 | 2616.3 | 2549 | -67.30 | -2.57 | 368548 | 93.94 | 5860 | 278.55 | 2025-12-08 10:19:59 |
| Metro Brands Ltd. | METROBRAND | 1078.5 | 1108.9 | 1078.5 | 1088.5 | 1106.6 | 18.10 | 1.66 | 106294 | 11.76 | 1430 | 736.05 | 2025-12-08 10:19:56 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 45.6 | 45.66 | 44.85 | 45.6 | 45.02 | -0.58 | -1.27 | 569780 | 2.57 | 80 | 36.66 | 2025-12-08 10:19:59 |
| Mphasis Ltd. | MPHASIS | 2968.3 | 2968.3 | 2916.2 | 2953.6 | 2917.3 | -36.30 | -1.23 | 79828 | 23.29 | 3237.95 | 1660.05 | 2025-12-08 10:19:56 |
| MRF Ltd. | MRF | 153300 | 155000 | 152700 | 153210 | 152810 | -400.00 | -0.26 | 624 | 9.54 | 163600 | 78689.95 | 2025-12-08 10:19:55 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3799.1 | 3818 | 3782.3 | 3800.1 | 3792.1 | -8.00 | -0.21 | 129334 | 49.04 | 3833 | 911.25 | 2025-12-08 10:19:59 |
| Nestle India Ltd. | NESTLEIND | 1246.9 | 1248 | 1230 | 1246.9 | 1232.7 | -14.20 | -1.14 | 181431 | 22.36 | 24745 | 1084.7 | 2025-12-08 10:19:59 |
| NHPC Ltd. | NHPC | 77.05 | 77.3 | 76.45 | 77.07 | 76.75 | -0.32 | -0.42 | 1324630 | 10.17 | 118.4 | 33.35 | 2025-12-08 10:19:59 |
| NMDC Ltd. | NMDC | 76.35 | 76.49 | 75.45 | 76.46 | 75.58 | -0.88 | -1.15 | 2764635 | 20.90 | 286.35 | 59.53 | 2025-12-08 10:19:59 |
| NTPC Green Energy Ltd. | NTPCGREEN | 91.52 | 91.75 | 90.35 | 91.21 | 90.41 | -0.80 | -0.88 | 686221 | 6.20 | 2025-12-08 10:19:59 | ||
| NTPC Ltd. | NTPC | 323.2 | 323.2 | 320 | 323.3 | 320.9 | -2.40 | -0.74 | 749321 | 24.05 | 448.45 | 152.6 | 2025-12-08 10:19:59 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1660 | 1671 | 1642 | 1657.7 | 1651.6 | -6.10 | -0.37 | 58416 | 9.65 | 2343.65 | 790.1 | 2025-12-08 10:19:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 241.23 | 242 | 240.49 | 241.23 | 240.9 | -0.33 | -0.14 | 760520 | 18.32 | 345 | 121.5 | 2025-12-08 10:19:59 |
| Oil India Ltd. | OIL | 413 | 415 | 409.05 | 411.95 | 409.8 | -2.15 | -0.52 | 174346 | 7.14 | 767.9 | 167.85 | 2025-12-08 10:19:55 |
| One97 Communications Ltd. | PAYTM | 1337 | 1348 | 1335.5 | 1344.6 | 1342.9 | -1.70 | -0.13 | 371929 | 49.95 | 1381.8 | 310 | 2025-12-08 10:19:59 |
| Oracle Financial Services Software Ltd. | OFSS | 8255 | 8264 | 8125 | 8219 | 8135.5 | -83.50 | -1.02 | 18660 | 15.18 | 13220 | 2883.25 | 2025-12-08 10:19:55 |
| Page Industries Ltd. | PAGEIND | 37460 | 37610 | 37250 | 37455 | 37265 | -190.00 | -0.51 | 1573 | 5.86 | 54349.1 | 33814.85 | 2025-12-08 10:19:59 |
| Patanjali Foods Ltd. | PATANJALI | 552.9 | 556.9 | 545.1 | 550.8 | 547.8 | -3.00 | -0.54 | 542684 | 29.73 | 2011 | 521 | 2025-12-08 10:19:58 |
| PB Fintech Ltd. | POLICYBZR | 1900 | 1921.8 | 1893.5 | 1893.8 | 1917.2 | 23.40 | 1.24 | 820917 | 157.39 | 2246.9 | 356.2 | 2025-12-08 10:19:59 |
| Persistent Systems Ltd. | PERSISTENT | 6551 | 6553 | 6408.5 | 6520.5 | 6408.5 | -112.00 | -1.72 | 51702 | 33.13 | 8900 | 3092.05 | 2025-12-08 10:19:59 |
| Petronet LNG Ltd. | PETRONET | 274.4 | 274.8 | 272.2 | 274.8 | 273.65 | -1.15 | -0.42 | 279109 | 7.64 | 384.2 | 193.55 | 2025-12-08 10:19:59 |
| PI Industries Ltd. | PIIND | 3386.9 | 3396 | 3360 | 3396.1 | 3366.7 | -29.40 | -0.87 | 9286 | 3.13 | 4804.05 | 2868.9 | 2025-12-08 10:19:56 |
| Pidilite Industries Ltd. | PIDILITIND | 1475 | 1484 | 1468.1 | 1475.1 | 1469.6 | -5.50 | -0.37 | 50867 | 7.48 | 3415 | 1438 | 2025-12-08 10:19:59 |
| Polycab India Ltd. | POLYCAB | 7257 | 7265.5 | 7141.5 | 7257 | 7152.5 | -104.50 | -1.44 | 46513 | 33.27 | 7903 | 2310 | 2025-12-08 10:19:56 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 469 | 469.8 | 461 | 470.65 | 462.15 | -8.50 | -1.81 | 135634 | 6.27 | 570.4 | 243 | 2025-12-08 10:19:59 |
| Power Finance Corporation Ltd. | PFC | 353.1 | 353.45 | 347.35 | 352.65 | 347.9 | -4.75 | -1.35 | 938699 | 32.66 | 580 | 100.85 | 2025-12-08 10:19:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 268.8 | 269.4 | 267.4 | 269.8 | 267.5 | -2.30 | -0.85 | 1278438 | 34.20 | 366.25 | 186.35 | 2025-12-08 10:19:59 |
| Premier Energies Ltd. | PREMIERENE | 901.5 | 903.7 | 885.2 | 900.2 | 888.4 | -11.80 | -1.31 | 243788 | 21.66 | 2025-12-08 10:19:55 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1692.3 | 1711.8 | 1635.3 | 1689.7 | 1644.8 | -44.90 | -2.66 | 84010 | 13.82 | 2074.8 | 391 | 2025-12-08 10:19:56 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 12575 | 12587 | 12492 | 12587 | 12506 | -81.00 | -0.64 | 1012 | 1.27 | 18490 | 12105.6 | 2025-12-08 10:19:54 |
| Punjab National Bank | PNB | 121.65 | 121.68 | 119.45 | 121.71 | 119.54 | -2.17 | -1.78 | 3213755 | 38.42 | 142.9 | 32.15 | 2025-12-08 10:19:59 |
| Rail Vikas Nigam Ltd. | RVNL | 310.45 | 311.55 | 307.6 | 310.85 | 308 | -2.85 | -0.92 | 858369 | 26.44 | 647 | 30.55 | 2025-12-08 10:19:59 |
| REC Ltd. | RECLTD | 353.3 | 353.85 | 345 | 353.3 | 346.4 | -6.90 | -1.95 | 2374134 | 82.24 | 654 | 91.05 | 2025-12-08 10:19:59 |
| Reliance Industries Ltd. | RELIANCE | 1539.2 | 1551 | 1539.2 | 1540.6 | 1543 | 2.40 | 0.16 | 1108050 | 170.97 | 3217.6 | 1114.85 | 2025-12-08 10:19:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 116.75 | 117.59 | 116.1 | 117.05 | 116.55 | -0.50 | -0.43 | 1515164 | 17.66 | 216.99 | 61.8 | 2025-12-08 10:19:59 |
| SBI Cards And Payment Services Ltd. | SBICARD | 885.15 | 889.5 | 879.2 | 885.15 | 880.9 | -4.25 | -0.48 | 101393 | 8.93 | 1028.65 | 647.95 | 2025-12-08 10:19:55 |
| SBI Life Insurance Company Ltd. | SBILIFE | 2005 | 2034.6 | 2005 | 2023.7 | 2029.4 | 5.70 | 0.28 | 118963 | 24.14 | 2086.6 | 1054 | 2025-12-08 10:19:59 |
| Schaeffler India Ltd. | SCHAEFFLER | 3921.3 | 3930 | 3866 | 3928.2 | 3877 | -51.20 | -1.30 | 8632 | 3.35 | 4951 | 2555.55 | 2025-12-08 10:19:57 |
| Shree Cement Ltd. | SHREECEM | 26000 | 26305 | 26000 | 26075 | 26190 | 115.00 | 0.44 | 22556 | 59.07 | 32490 | 20150 | 2025-12-08 10:19:57 |
| Shriram Finance Ltd. | SHRIRAMFIN | 858.5 | 858.85 | 845.8 | 854.9 | 846.75 | -8.15 | -0.95 | 1106861 | 93.72 | 3652.25 | 493.35 | 2025-12-08 10:19:59 |
| Siemens Energy India Ltd. | ENRIN | 3100 | 3119.8 | 3071.1 | 3098.2 | 3083 | -15.20 | -0.49 | 56871 | 17.53 | 2025-12-08 10:19:54 | ||
| Siemens Ltd. | SIEMENS | 3325.9 | 3325.9 | 3287.6 | 3325.9 | 3309.9 | -16.00 | -0.48 | 27116 | 8.98 | 8129.9 | 2450 | 2025-12-08 10:19:59 |
| SJVN Ltd. | SJVN | 73.71 | 74 | 72.21 | 74.07 | 72.52 | -1.55 | -2.09 | 1424485 | 10.33 | 170.5 | 27.9 | 2025-12-08 10:19:54 |
| SKF India Ltd. | SKFINDIA | 1880 | 1897.9 | 1837.9 | 1878.3 | 1839.4 | -38.90 | -2.07 | 13783 | 2.54 | 7350 | 1837.9 | 2025-12-08 10:19:56 |
| Solar Industries India Ltd. | SOLARINDS | 12800 | 12800 | 12564 | 12819 | 12590 | -229.00 | -1.79 | 16443 | 20.70 | 17820 | 3110 | 2025-12-08 10:19:56 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 492.9 | 499 | 490.95 | 492.85 | 495.45 | 2.60 | 0.53 | 200120 | 9.91 | 768.65 | 380 | 2025-12-08 10:19:56 |
| SRF Ltd. | SRF | 2885 | 2885 | 2841 | 2885.4 | 2841.4 | -44.00 | -1.52 | 24555 | 6.98 | 3325 | 2040 | 2025-12-08 10:19:55 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 459 | 471 | 458.75 | 457.85 | 464.95 | 7.10 | 1.55 | 384920 | 17.90 | 780 | 327.3 | 2025-12-08 10:19:59 |
| State Bank Of India | SBIN | 970.85 | 972.5 | 963 | 971.5 | 963.9 | -7.60 | -0.78 | 1104418 | 106.45 | 999 | 499.35 | 2025-12-08 10:19:59 |
| Steel Authority Of India Ltd. | SAIL | 132.54 | 132.8 | 130.86 | 132.54 | 131.08 | -1.46 | -1.10 | 2060086 | 27.00 | 175.35 | 73.2 | 2025-12-08 10:19:59 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 466.9 | 466.9 | 459.05 | 465.25 | 460.45 | -4.80 | -1.03 | 25423 | 1.17 | 665 | 341.8 | 2025-12-08 10:19:50 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1805.3 | 1806 | 1791.8 | 1805.3 | 1798.5 | -6.80 | -0.38 | 200859 | 36.12 | 1960.35 | 856.8 | 2025-12-08 10:19:54 |
| Sun TV Network Ltd. | SUNTV | 549.1 | 552.4 | 548 | 548.6 | 551.25 | 2.65 | 0.48 | 22550 | 1.24 | 921 | 393.8 | 2025-12-08 10:19:56 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4848.1 | 4848.1 | 4727 | 4848.3 | 4741.5 | -106.80 | -2.20 | 12113 | 5.74 | 5535.85 | 1976.25 | 2025-12-08 10:19:55 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 942.45 | 943.95 | 936.15 | 942.45 | 939 | -3.45 | -0.37 | 3220 | 0.30 | 1505.95 | 800.1 | 2025-12-08 10:19:56 |
| Supreme Industries Ltd. | SUPREMEIND | 3352 | 3355.1 | 3315.1 | 3371.1 | 3335.2 | -35.90 | -1.06 | 18447 | 6.15 | 6460 | 1820 | 2025-12-08 10:19:59 |
| Suzlon Energy Ltd. | SUZLON | 52.01 | 53 | 51.89 | 51.74 | 52.83 | 1.09 | 2.11 | 27613583 | 145.88 | 86.04 | 6.6 | 2025-12-08 10:19:59 |
| Swiggy Ltd. | SWIGGY | 393.8 | 394.9 | 390.5 | 394.4 | 393.3 | -1.10 | -0.28 | 720208 | 28.33 | 2025-12-08 10:19:54 | ||
| Syngene International Ltd. | SYNGENE | 638 | 639.8 | 631.25 | 639.8 | 632.75 | -7.05 | -1.10 | 23927 | 1.51 | 960.6 | 535.1 | 2025-12-08 10:19:59 |
| Tata Chemicals Ltd. | TATACHEM | 774.05 | 779 | 762.2 | 774.05 | 762.45 | -11.60 | -1.50 | 123226 | 9.40 | 1247.35 | 756 | 2025-12-08 10:19:55 |
| Tata Communications Ltd. | TATACOMM | 1850 | 1850.1 | 1820 | 1837.9 | 1824 | -13.90 | -0.76 | 51226 | 9.34 | 2175 | 1070.35 | 2025-12-08 10:19:54 |
| Tata Consultancy Services Ltd. | TCS | 3243 | 3259.9 | 3238.2 | 3238.2 | 3246.7 | 8.50 | 0.26 | 447684 | 145.35 | 4592.25 | 2866.6 | 2025-12-08 10:19:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1162.9 | 1171 | 1156.6 | 1162.9 | 1158.7 | -4.20 | -0.36 | 71438 | 8.28 | 1262.6 | 686.6 | 2025-12-08 10:19:55 |
| Tata Elxsi Ltd. | TATAELXSI | 5217.5 | 5229.5 | 5158.5 | 5217.5 | 5161 | -56.50 | -1.08 | 52957 | 27.33 | 10760 | 4700 | 2025-12-08 10:19:55 |
| Tata Investment Corporation Ltd. | TATAINVEST | 709.05 | 750 | 709.05 | 708.5 | 739.7 | 31.20 | 4.40 | 2293028 | 169.62 | 11847 | 704.1 | 2025-12-08 10:19:59 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 353.95 | 356.2 | 351.7 | 353.6 | 352.2 | -1.40 | -0.40 | 1871113 | 65.90 | 1179 | 351.7 | 2025-12-08 10:19:59 |
| Tata Power Company Ltd. | TATAPOWER | 383.2 | 385.25 | 380.6 | 384.5 | 380.6 | -3.90 | -1.01 | 790943 | 30.10 | 494.85 | 182.35 | 2025-12-08 10:19:55 |
| Tata Steel Ltd. | TATASTEEL | 167.09 | 168.2 | 165.84 | 167.11 | 165.93 | -1.18 | -0.71 | 2710235 | 44.97 | 186.94 | 95 | 2025-12-08 10:19:59 |
| Tata Technologies Ltd. | TATATECH | 665 | 668.35 | 661.15 | 666.45 | 661.7 | -4.75 | -0.71 | 132296 | 8.75 | 2025-12-08 10:19:59 | ||
| Tech Mahindra Ltd. | TECHM | 1581 | 1588.7 | 1572.7 | 1570.8 | 1584.3 | 13.50 | 0.86 | 503570 | 79.78 | 1807.7 | 981.05 | 2025-12-08 10:19:55 |
| The Federal Bank Ltd. | FEDERALBNK | 259.2 | 259.9 | 258.4 | 259.2 | 259.15 | -0.05 | -0.02 | 824533 | 21.37 | 262 | 105.2 | 2025-12-08 10:19:54 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 847.6 | 850 | 830 | 847 | 833.15 | -13.85 | -1.64 | 14003 | 1.17 | 1187 | 104 | 2025-12-08 10:19:56 |
| The Indian Hotels Company Ltd. | INDHOTEL | 726 | 735.95 | 724.1 | 730.9 | 732.9 | 2.00 | 0.27 | 664220 | 48.68 | 894.9 | 263.35 | 2025-12-08 10:19:59 |
| The New India Assurance Company Ltd. | NIACL | 159.76 | 160.09 | 155.99 | 159.35 | 156.62 | -2.73 | -1.71 | 112341 | 1.76 | 324.7 | 82.5 | 2025-12-08 10:19:55 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1725 | 1770 | 1703.6 | 1725.1 | 1715 | -10.10 | -0.59 | 151156 | 25.92 | 4137 | 1186.4 | 2025-12-08 10:19:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 1011 | 1014.8 | 1006 | 1011 | 1013.1 | 2.10 | 0.21 | 8395 | 0.85 | 1209 | 634.05 | 2025-12-08 10:19:56 |
| Thermax Ltd. | THERMAX | 2845.7 | 2859 | 2796 | 2845.7 | 2797.9 | -47.80 | -1.68 | 12889 | 3.61 | 5839.95 | 1830.65 | 2025-12-08 10:19:56 |
| Timken India Ltd. | TIMKEN | 3081.8 | 3104.4 | 3060 | 3093.7 | 3104.2 | 10.50 | 0.34 | 5531 | 1.72 | 4817.9 | 2202 | 2025-12-08 10:19:59 |
| Titan Company Ltd. | TITAN | 3796.3 | 3820 | 3790.4 | 3813.3 | 3792 | -21.30 | -0.56 | 110349 | 41.84 | 3956 | 2269.6 | 2025-12-08 10:19:55 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3785.1 | 3800 | 3756.7 | 3785.9 | 3762 | -23.90 | -0.63 | 16587 | 6.24 | 3882.2 | 1445.55 | 2025-12-08 10:19:59 |
| Torrent Power Ltd. | TORNTPOWER | 1289.9 | 1299.4 | 1276 | 1289.9 | 1276.7 | -13.20 | -1.02 | 56895 | 7.26 | 2037 | 430.85 | 2025-12-08 10:19:55 |
| Trent Ltd. | TRENT | 4183.1 | 4202 | 4142 | 4183.1 | 4144 | -39.10 | -0.93 | 203088 | 84.16 | 8345 | 1155 | 2025-12-08 10:19:59 |
| Tube Investments of India Ltd. | TIINDIA | 2666 | 2673.1 | 2631.5 | 2666.7 | 2632.5 | -34.20 | -1.28 | 77342 | 20.36 | 4810.8 | 2034.05 | 2025-12-08 10:19:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3670.1 | 3673.8 | 3593.1 | 3665.4 | 3615 | -50.40 | -1.38 | 128645 | 46.51 | 3720 | 925 | 2025-12-08 10:19:59 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11610 | 11632 | 11548 | 11597 | 11577 | -20.00 | -0.17 | 44532 | 51.55 | 13097 | 6005 | 2025-12-08 10:19:55 |
| Union Bank Of India | UNIONBANK | 153.3 | 153.57 | 150.13 | 153.3 | 150.3 | -3.00 | -1.96 | 2817766 | 42.35 | 172.5 | 38.3 | 2025-12-08 10:19:59 |
| United Breweries Ltd. | UBL | 1683.3 | 1683.3 | 1662 | 1683.3 | 1672.7 | -10.60 | -0.63 | 21274 | 3.56 | 2299.7 | 1353.5 | 2025-12-08 10:19:54 |
| United Spirits Ltd. | UNITDSPR | 1458.9 | 1464.9 | 1445.7 | 1455.6 | 1447.7 | -7.90 | -0.54 | 85290 | 12.35 | 1700 | 730.55 | 2025-12-08 10:19:54 |
| UNO Minda Ltd. | UNOMINDA | 1272.4 | 1272.4 | 1248.9 | 1272.4 | 1261 | -11.40 | -0.90 | 181613 | 22.90 | 1382 | 435 | 2025-12-08 10:19:57 |
| UPL Ltd. | UPL | 759.9 | 761.3 | 753.7 | 759.1 | 755 | -4.10 | -0.54 | 241823 | 18.26 | 807 | 451.85 | 2025-12-08 10:19:54 |
| Varun Beverages Ltd. | VBL | 478.05 | 479.1 | 472.75 | 479.95 | 473.6 | -6.35 | -1.32 | 354194 | 16.77 | 1702.8 | 419.55 | 2025-12-08 10:19:54 |
| Vedant Fashions Ltd. | MANYAVAR | 596 | 597.15 | 586.6 | 597.25 | 587.3 | -9.95 | -1.67 | 44845 | 2.63 | 1512 | 586.6 | 2025-12-08 10:19:51 |
| Vedanta Ltd. | VEDL | 524.3 | 527.3 | 520.35 | 524.5 | 520.65 | -3.85 | -0.73 | 1484345 | 77.28 | 543 | 208.1 | 2025-12-08 10:19:54 |
| Vishal Mega Mart Ltd. | VMM | 132.55 | 132.93 | 130.75 | 133.03 | 131.04 | -1.99 | -1.50 | 658266 | 8.63 | 2025-12-08 10:19:55 | ||
| Vodafone Idea Ltd. | IDEA | 10.76 | 10.82 | 10.62 | 10.8 | 10.64 | -0.16 | -1.48 | 201889823 | 214.81 | 19.18 | 5.7 | 2025-12-08 10:19:59 |
| Voltas Ltd. | VOLTAS | 1326 | 1329.9 | 1319.9 | 1327 | 1323.8 | -3.20 | -0.24 | 31856 | 4.22 | 1944.9 | 737.2 | 2025-12-08 10:19:59 |
| Waaree Energies Ltd. | WAAREEENER | 2864.2 | 2934 | 2843 | 2871.4 | 2882.5 | 11.10 | 0.39 | 595185 | 171.56 | 2025-12-08 10:19:59 | ||
| Wipro Ltd. | WIPRO | 260.01 | 263.07 | 259.91 | 259.91 | 261.5 | 1.59 | 0.61 | 2716504 | 71.04 | 596 | 228 | 2025-12-08 10:19:59 |
| Yes Bank Ltd. | YESBANK | 22.63 | 22.69 | 22.31 | 22.6 | 22.37 | -0.23 | -1.02 | 21139514 | 47.29 | 32.85 | 14.4 | 2025-12-08 10:19:59 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 97.58 | 98.39 | 96.38 | 97.5 | 96.5 | -1.00 | -1.03 | 1812873 | 17.49 | 292 | 89.32 | 2025-12-08 10:19:54 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14721 | 15090 | 14655 | 14793 | 15025 | 232.00 | 1.57 | 4202 | 6.31 | 18250 | 8638.55 | 2025-12-08 10:19:51 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 930 | 938.7 | 929.95 | 931.45 | 934.95 | 3.50 | 0.38 | 128104 | 11.98 | 1324.3 | 350.25 | 2025-12-08 10:19:55 |