320-x-100_uti_gold.jpg" alt="Advertisement">
Select Exchange & Index:
NIFTYMIDSMALL400
19899.40
updated on: 20-Dec-2024 [16:14]
Advances - 52 |
Declines - 352 |
Unchanged - 0
Overview
| Open | 20423.20 | Prev. Close | 20361.35 |
|---|---|---|---|
| Day High | 20461.25 | 52 Week High | 21177.60 |
| Day Low | 19867.25 | 52 Week Low | 15493.80 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1225.35 | 1250.9 | 25.55 | 2.09 |
| Aegis Logistics Ltd. | 755.45 | 825.8 | 70.35 | 9.31 |
| Akums Drugs & Pharmaceuticals Ltd. | 560.6 | 572.8 | 12.20 | 2.18 |
| Alembic Pharmaceuticals Ltd. | 1047.8 | 1055.15 | 7.35 | 0.70 |
| Amber Enterprises India Ltd. | 6093.4 | 6122.9 | 29.50 | 0.48 |
| Apar Industries Ltd. | 9917.8 | 9933 | 15.20 | 0.15 |
| Apollo Tyres Ltd. | 530 | 531.95 | 1.95 | 0.37 |
| Bank Of Maharashtra | 53.08 | 55.48 | 2.40 | 4.52 |
| Bayer CropScience Ltd. | 5800.95 | 5860.6 | 59.65 | 1.03 |
| Bharat Dynamics Ltd. | 1231.85 | 1239.25 | 7.40 | 0.60 |
| Bikaji Foods International Ltd. | 758.15 | 773.05 | 14.90 | 1.97 |
| Birla Corporation Ltd. | 1239.05 | 1264.05 | 25.00 | 2.02 |
| Central Bank Of India | 54.88 | 55.47 | 0.59 | 1.08 |
| Concord Biotech Ltd. | 2125.2 | 2139.7 | 14.50 | 0.68 |
| Data Patterns (India) Ltd. | 2487.7 | 2567.75 | 80.05 | 3.22 |
| Devyani International Ltd. | 170.89 | 172.37 | 1.48 | 0.87 |
| Five-Star Business Finance Ltd. | 747.45 | 761.25 | 13.80 | 1.85 |
| Fortis Healthcare Ltd. | 677.85 | 678.95 | 1.10 | 0.16 |
| General Insurance Corporation of India | 442.45 | 501 | 58.55 | 13.23 |
| Glenmark Pharmaceuticals Ltd. | 1540.8 | 1541.65 | 0.85 | 0.06 |
| Himadri Speciality Chemical Ltd. | 541.35 | 547.7 | 6.35 | 1.17 |
| Hitachi Energy India Ltd. | 13120.65 | 13224.5 | 103.85 | 0.79 |
| Honasa Consumer Ltd. | 257.7 | 259.7 | 2.00 | 0.78 |
| Honeywell Automation India Ltd. | 40884.6 | 41077.8 | 193.20 | 0.47 |
| Inox Wind Ltd. | 187.81 | 188.46 | 0.65 | 0.35 |
| Ircon International Ltd. | 217.64 | 218.27 | 0.63 | 0.29 |
| Jupiter Wagons Ltd. | 536.15 | 540.8 | 4.65 | 0.87 |
| K.P.R. Mill Ltd. | 1145.3 | 1146 | 0.70 | 0.06 |
| Kansai Nerolac Paints Ltd. | 257.05 | 262.2 | 5.15 | 2.00 |
| Kaynes Technology India Ltd. | 7242.75 | 7288 | 45.25 | 0.62 |
| KEC International Ltd. | 1202.2 | 1232.15 | 29.95 | 2.49 |
| KFin Technologies Ltd. | 1429.05 | 1437.8 | 8.75 | 0.61 |
| Mahindra Lifespace Developers Ltd. | 468.15 | 474.85 | 6.70 | 1.43 |
| MTAR Technologies Ltd. | 1627.35 | 1722.2 | 94.85 | 5.83 |
| Narayana Hrudayalaya Ltd. | 1287.7 | 1292.5 | 4.80 | 0.37 |
| Network 18 Media & Investments Ltd. | 70.18 | 75.25 | 5.07 | 7.22 |
| Nippon Life India Asset Management Ltd. | 750.15 | 750.25 | 0.10 | 0.01 |
| Petronet LNG Ltd. | 334.75 | 335.65 | 0.90 | 0.27 |
| Rajesh Exports Ltd. | 231.6 | 235.98 | 4.38 | 1.89 |
| Raymond Ltd. | 1700.6 | 1727.3 | 26.70 | 1.57 |
| Sanofi India Ltd. | 6110.25 | 6162 | 51.75 | 0.85 |
| Sapphire Foods India Ltd. | 308.15 | 311.75 | 3.60 | 1.17 |
| Sumitomo Chemical India Ltd. | 517.65 | 532.65 | 15.00 | 2.90 |
| Techno Electric & Engineering Company Ltd. | 1542 | 1625.15 | 83.15 | 5.39 |
| The New India Assurance Company Ltd. | 205.36 | 214.1 | 8.74 | 4.26 |
| Thermax Ltd. | 4650.7 | 4653.35 | 2.65 | 0.06 |
| Timken India Ltd. | 3194.1 | 3235.15 | 41.05 | 1.29 |
| Titagarh Railsystems Ltd. | 1274.2 | 1311.85 | 37.65 | 2.95 |
| United Breweries Ltd. | 2020.1 | 2029.15 | 9.05 | 0.45 |
| UNO Minda Ltd. | 1046.45 | 1049.3 | 2.85 | 0.27 |
| ZF Commercial Vehicle Control Systems India Ltd. | 11631.95 | 11640 | 8.05 | 0.07 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31110.25 | 30813.85 | -296.40 | -0.95 |
| Aarti Industries Ltd. | 415.5 | 403.85 | -11.65 | -2.80 |
| Aavas Financiers Ltd. | 1679.3 | 1665.3 | -14.00 | -0.83 |
| Abbott India Ltd. | 29053.85 | 28610.8 | -443.05 | -1.52 |
| ACC Ltd. | 2115.35 | 2063.65 | -51.70 | -2.44 |
| Action Construction Equipment Ltd. | 1518.05 | 1491.65 | -26.40 | -1.74 |
| Adani Wilmar Ltd. | 296.95 | 290.9 | -6.05 | -2.04 |
| Aditya Birla Capital Ltd. | 190.65 | 186.21 | -4.44 | -2.33 |
| Aditya Birla Fashion and Retail Ltd. | 290.3 | 282.2 | -8.10 | -2.79 |
| Aditya Birla Real Estate Ltd. | 2658.2 | 2628.4 | -29.80 | -1.12 |
| Aether Industries Ltd. | 895.65 | 876.55 | -19.10 | -2.13 |
| Affle (India) Ltd. | 1769.1 | 1731.45 | -37.65 | -2.13 |
| AIA Engineering Ltd. | 3431.8 | 3359.3 | -72.50 | -2.11 |
| Ajanta Pharma Ltd. | 2875.7 | 2866.45 | -9.25 | -0.32 |
| Alivus Life Sciences Ltd. | 1017.15 | 1013.3 | -3.85 | -0.38 |
| Alkem Laboratories Ltd. | 5494.25 | 5415.8 | -78.45 | -1.43 |
| Alkyl Amines Chemicals Ltd. | 1931 | 1872.6 | -58.40 | -3.02 |
| Allcargo Logistics Ltd. | 52.52 | 51.2 | -1.32 | -2.51 |
| Alok Industries Ltd. | 21.83 | 21.13 | -0.70 | -3.21 |
| Amara Raja Energy & Mobility Ltd. | 1220.1 | 1197.35 | -22.75 | -1.86 |
| Anand Rathi Wealth Ltd. | 4147.2 | 4062.6 | -84.60 | -2.04 |
| Angel One Ltd. | 3045.3 | 2881.7 | -163.60 | -5.37 |
| Anupam Rasayan India Ltd. | 736 | 718.7 | -17.30 | -2.35 |
| APL Apollo Tubes Ltd. | 1583.15 | 1559 | -24.15 | -1.53 |
| Aptus Value Housing Finance India Ltd. | 308.45 | 303.55 | -4.90 | -1.59 |
| Archean Chemical Industries Ltd. | 667.85 | 654.3 | -13.55 | -2.03 |
| Asahi India Glass Ltd. | 760.1 | 757 | -3.10 | -0.41 |
| Ashok Leyland Ltd. | 219.22 | 217.28 | -1.94 | -0.88 |
| Aster DM Healthcare Ltd. | 491.85 | 486.35 | -5.50 | -1.12 |
| Astral Ltd. | 1782.3 | 1729.2 | -53.10 | -2.98 |
| Astrazeneca Pharma India Ltd. | 6500.75 | 6488.2 | -12.55 | -0.19 |
| Atul Ltd. | 7405.5 | 7023.15 | -382.35 | -5.16 |
| AU Small Finance Bank Ltd. | 548.7 | 537.6 | -11.10 | -2.02 |
| Aurobindo Pharma Ltd. | 1254.7 | 1241.7 | -13.00 | -1.04 |
| Avanti Feeds Ltd. | 637 | 622.35 | -14.65 | -2.30 |
| Balaji Amines Ltd. | 1998.55 | 1971.2 | -27.35 | -1.37 |
| Balkrishna Industries Ltd. | 2819.5 | 2790.05 | -29.45 | -1.04 |
| Balrampur Chini Mills Ltd. | 574.3 | 538.8 | -35.50 | -6.18 |
| Bandhan Bank Ltd. | 163.17 | 159.05 | -4.12 | -2.52 |
| Bank Of India | 106.55 | 103.03 | -3.52 | -3.30 |
| Bata India Ltd. | 1368.3 | 1342.25 | -26.05 | -1.90 |
| BEML Ltd. | 4281.9 | 4073.8 | -208.10 | -4.86 |
| Bharat Forge Ltd. | 1297.8 | 1278.9 | -18.90 | -1.46 |
| Bharat Heavy Electricals Ltd. | 242.25 | 235.3 | -6.95 | -2.87 |
| Biocon Ltd. | 350.35 | 335.6 | -14.75 | -4.21 |
| Birlasoft Ltd. | 589.65 | 577 | -12.65 | -2.15 |
| BLS International Services Ltd. | 490.25 | 483.7 | -6.55 | -1.34 |
| Blue Dart Express Ltd. | 7514.1 | 7197.3 | -316.80 | -4.22 |
| Blue Star Ltd. | 2043.9 | 1977.5 | -66.40 | -3.25 |
| Bombay Burmah Trading Corporation Ltd. | 2281.55 | 2191.15 | -90.40 | -3.96 |
| Borosil Renewables Ltd. | 609.7 | 602.5 | -7.20 | -1.18 |
| Brigade Enterprises Ltd. | 1302.95 | 1230 | -72.95 | -5.60 |
| BSE Ltd. | 5791.45 | 5542.85 | -248.60 | -4.29 |
| Campus Activewear Ltd. | 287.65 | 286.75 | -0.90 | -0.31 |
| Can Fin Homes Ltd. | 770.55 | 747.7 | -22.85 | -2.97 |
| Caplin Point Laboratories Ltd. | 2393.6 | 2311.45 | -82.15 | -3.43 |
| Capri Global Capital Ltd. | 193.46 | 188.84 | -4.62 | -2.39 |
| Carborundum Universal Ltd. | 1322.9 | 1315.3 | -7.60 | -0.57 |
| Castrol India Ltd. | 203.12 | 200.64 | -2.48 | -1.22 |
| CCL Products (India) Ltd. | 764.35 | 743.6 | -20.75 | -2.71 |
| CE Info Systems Ltd. | 1720.7 | 1664.85 | -55.85 | -3.25 |
| Ceat Ltd. | 3121.45 | 3010 | -111.45 | -3.57 |
| Cello World Ltd. | 792.1 | 775.65 | -16.45 | -2.08 |
| Central Depository Services (India) Ltd. | 1956.45 | 1860.75 | -95.70 | -4.89 |
| Century Plyboards (India) Ltd. | 796.25 | 767.65 | -28.60 | -3.59 |
| Cera Sanitaryware Ltd. | 7588.1 | 7280.1 | -308.00 | -4.06 |
| CESC Ltd. | 186.97 | 182.74 | -4.23 | -2.26 |
| CG Power and Industrial Solutions Ltd. | 764.65 | 730.05 | -34.60 | -4.52 |
| Chalet Hotels Ltd. | 1007.55 | 976.7 | -30.85 | -3.06 |
| Chambal Fertilisers and Chemicals Ltd. | 527.35 | 509.15 | -18.20 | -3.45 |
| Chemplast Sanmar Ltd. | 505.5 | 497.15 | -8.35 | -1.65 |
| Chennai Petroleum Corporation Ltd. | 606.2 | 594.3 | -11.90 | -1.96 |
| Cholamandalam Financial Holdings Ltd. | 1470.7 | 1437.35 | -33.35 | -2.27 |
| CIE Automotive India Ltd. | 476.7 | 461.85 | -14.85 | -3.12 |
| City Union Bank Ltd. | 180.13 | 175.42 | -4.71 | -2.61 |
| Clean Science And Technology Ltd. | 1482 | 1451.05 | -30.95 | -2.09 |
| Cochin Shipyard Ltd. | 1547.5 | 1493.55 | -53.95 | -3.49 |
| Coforge Ltd. | 9657.1 | 9369.4 | -287.70 | -2.98 |
| Computer Age Management Services Ltd. | 5113.45 | 4951 | -162.45 | -3.18 |
| Container Corporation Of India Ltd. | 788.8 | 767.95 | -20.85 | -2.64 |
| Coromandel International Ltd. | 1845.5 | 1839.3 | -6.20 | -0.34 |
| Craftsman Automation Ltd. | 5365.35 | 5193.25 | -172.10 | -3.21 |
| CreditAccess Grameen Ltd. | 841.2 | 813.9 | -27.30 | -3.25 |
| CRISIL Ltd. | 5804.65 | 5752.5 | -52.15 | -0.90 |
| Crompton Greaves Consumer Electricals Ltd. | 395.45 | 389 | -6.45 | -1.63 |
| CSB Bank Ltd. | 315.15 | 313.15 | -2.00 | -0.63 |
| Cummins India Ltd. | 3357.65 | 3312.9 | -44.75 | -1.33 |
| Cyient Ltd. | 2017.5 | 1924.4 | -93.10 | -4.61 |
| Dalmia Bharat Ltd. | 1851.9 | 1801.9 | -50.00 | -2.70 |
| DCM Shriram Ltd. | 1082.75 | 1065.8 | -16.95 | -1.57 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1188.1 | 1146.1 | -42.00 | -3.54 |
| Deepak Nitrite Ltd. | 2638.7 | 2596.85 | -41.85 | -1.59 |
| Delhivery Ltd. | 358.6 | 349.6 | -9.00 | -2.51 |
| Dixon Technologies (India) Ltd. | 18401.95 | 17944.9 | -457.05 | -2.48 |
| DOMS Industries Ltd. | 2930.3 | 2781 | -149.30 | -5.10 |
| Dr. Lal Pathlabs Ltd. | 3022.5 | 2941.25 | -81.25 | -2.69 |
| E.I.D. - Parry (India) Ltd. | 981.75 | 959.15 | -22.60 | -2.30 |
| Easy Trip Planners Ltd. | 16.58 | 16.18 | -0.40 | -2.41 |
| eClerx Services Ltd. | 3738.8 | 3604.75 | -134.05 | -3.59 |
| EIH Ltd. | 427.2 | 412.25 | -14.95 | -3.50 |
| Elecon Engineering Company Ltd. | 617.85 | 602.8 | -15.05 | -2.44 |
| Elgi Equipments Ltd. | 608.15 | 596 | -12.15 | -2.00 |
| Emami Ltd. | 598.6 | 590.25 | -8.35 | -1.39 |
| Emcure Pharmaceuticals Ltd. | 1389.05 | 1372.9 | -16.15 | -1.16 |
| Endurance Technologies Ltd. | 2233.45 | 2205.8 | -27.65 | -1.24 |
| Engineers India Ltd. | 192.66 | 183.68 | -8.98 | -4.66 |
| EPL Ltd. | 273.4 | 265.25 | -8.15 | -2.98 |
| Equitas Small Finance Bank Ltd. | 65.13 | 63.98 | -1.15 | -1.77 |
| Eris Lifesciences Ltd. | 1394.1 | 1380.3 | -13.80 | -0.99 |
| Escorts Kubota Ltd. | 3283.9 | 3162.05 | -121.85 | -3.71 |
| Exide Industries Ltd. | 439.7 | 426.3 | -13.40 | -3.05 |
| FDC Ltd. | 509.05 | 491.5 | -17.55 | -3.45 |
| Fine Organic Industries Ltd. | 4853.8 | 4771.55 | -82.25 | -1.69 |
| Finolex Cables Ltd. | 1189.5 | 1157.95 | -31.55 | -2.65 |
| Finolex Industries Ltd. | 248.5 | 238.5 | -10.00 | -4.02 |
| Firstsource Solutions Ltd. | 365.6 | 357.35 | -8.25 | -2.26 |
| FSN E-Commerce Ventures Ltd. | 170 | 167.33 | -2.67 | -1.57 |
| Garden Reach Shipbuilders & Engineers Ltd. | 1654.75 | 1572.2 | -82.55 | -4.99 |
| Gillette India Ltd. | 9687.25 | 9414.4 | -272.85 | -2.82 |
| Gland Pharma Ltd. | 1777.6 | 1772.3 | -5.30 | -0.30 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2326.3 | 2275.95 | -50.35 | -2.16 |
| Global Health Ltd. | 1125.4 | 1099 | -26.40 | -2.35 |
| GMM Pfaudler Ltd. | 1246.75 | 1219.1 | -27.65 | -2.22 |
| GMR Airports Ltd. | 80.63 | 78.5 | -2.13 | -2.64 |
| Godawari Power And Ispat Ltd. | 221.67 | 218.37 | -3.30 | -1.49 |
| Godfrey Phillips India Ltd. | 5579.7 | 5323.7 | -256.00 | -4.59 |
| Godrej Industries Ltd. | 1127.05 | 1120.05 | -7.00 | -0.62 |
| Godrej Properties Ltd. | 2984.05 | 2848.5 | -135.55 | -4.54 |
| GR Infraprojects Ltd. | 1553 | 1529.8 | -23.20 | -1.49 |
| Granules India Ltd. | 600.05 | 590.75 | -9.30 | -1.55 |
| Graphite India Ltd. | 565.4 | 563.55 | -1.85 | -0.33 |
| Grindwell Norton Ltd. | 2089.6 | 2026.55 | -63.05 | -3.02 |
| Gujarat Ambuja Exports Ltd. | 127.24 | 124.18 | -3.06 | -2.40 |
| Gujarat Fluorochemicals Ltd. | 4325.25 | 4324.5 | -0.75 | -0.02 |
| Gujarat Gas Ltd. | 505.85 | 499.2 | -6.65 | -1.31 |
| Gujarat Mineral Development Corporation Ltd. | 339.9 | 326 | -13.90 | -4.09 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd. | 600 | 583.8 | -16.20 | -2.70 |
| Gujarat Pipavav Port Ltd. | 191.28 | 184.34 | -6.94 | -3.63 |
| Gujarat State Fertilizers & Chemicals Ltd. | 212.45 | 204.19 | -8.26 | -3.89 |
| Gujarat State Petronet Ltd. | 371.55 | 366.45 | -5.10 | -1.37 |
| Happiest Minds Technologies Ltd. | 725.5 | 700.25 | -25.25 | -3.48 |
| Happy Forgings Ltd. | 1020.9 | 1010.65 | -10.25 | -1.00 |
| HBL Engineering Ltd. | 676.5 | 652.65 | -23.85 | -3.53 |
| HDFC Asset Management Company Ltd. | 4394.2 | 4262.8 | -131.40 | -2.99 |
| HEG Ltd. | 567.85 | 541.55 | -26.30 | -4.63 |
| HFCL Ltd. | 117.13 | 113.35 | -3.78 | -3.23 |
| Hindustan Copper Ltd. | 279.65 | 271 | -8.65 | -3.09 |
| Hindustan Petroleum Corporation Ltd. | 407.4 | 399.5 | -7.90 | -1.94 |
| Hindustan Zinc Ltd. | 479.35 | 468.8 | -10.55 | -2.20 |
| Home First Finance Company India Ltd. | 1031.75 | 1000.1 | -31.65 | -3.07 |
| Housing & Urban Development Corporation Ltd. | 244.88 | 242.11 | -2.77 | -1.13 |
| ICICI Securities Ltd. | 842.85 | 831.65 | -11.20 | -1.33 |
| IDBI Bank Ltd. | 77.86 | 76.03 | -1.83 | -2.35 |
| IDFC First Bank Ltd. | 65.07 | 61.79 | -3.28 | -5.04 |
| IIFL Finance Ltd. | 419.65 | 406.3 | -13.35 | -3.18 |
| Indiamart Intermesh Ltd. | 2363.4 | 2246.6 | -116.80 | -4.94 |
| Indian Bank | 554.6 | 536.4 | -18.20 | -3.28 |
| Indian Energy Exchange Ltd. | 184.93 | 177.45 | -7.48 | -4.04 |
| Indian Overseas Bank | 53.21 | 52.4 | -0.81 | -1.52 |
| Indigo Paints Ltd. | 1449.85 | 1408.95 | -40.90 | -2.82 |
| Indraprastha Gas Ltd. | 389.85 | 385.7 | -4.15 | -1.06 |
| Indus Towers Ltd. | 346.4 | 337.1 | -9.30 | -2.68 |
| Intellect Design Arena Ltd. | 836.95 | 819.8 | -17.15 | -2.05 |
| Ipca Laboratories Ltd. | 1594.95 | 1582.5 | -12.45 | -0.78 |
| IRB Infrastructure Developers Ltd. | 56.38 | 54.93 | -1.45 | -2.57 |
| ITI Ltd. | 357.45 | 341.65 | -15.80 | -4.42 |
| Jai Balaji Industries Ltd. | 922.5 | 922.05 | -0.45 | -0.05 |
| JB Chemicals & Pharmaceuticals Ltd. | 1913.25 | 1891.9 | -21.35 | -1.12 |
| JBM Auto Ltd. | 1695.7 | 1640.35 | -55.35 | -3.26 |
| Jindal Saw Ltd. | 313.25 | 300.05 | -13.20 | -4.21 |
| Jindal Stainless Ltd. | 739.2 | 717.5 | -21.70 | -2.94 |
| JK Cement Ltd. | 4577.3 | 4509.4 | -67.90 | -1.48 |
| JK Lakshmi Cement Ltd. | 866.65 | 840.1 | -26.55 | -3.06 |
| JK Paper Ltd. | 455.6 | 435.25 | -20.35 | -4.47 |
| JM Financial Ltd. | 132.93 | 130.52 | -2.41 | -1.81 |
| JSW Energy Ltd. | 685 | 666.25 | -18.75 | -2.74 |
| JSW Infrastructure Ltd. | 313.6 | 308.7 | -4.90 | -1.56 |
| Jubilant FoodWorks Ltd. | 679.35 | 673.25 | -6.10 | -0.90 |
| Jubilant Ingrevia Ltd. | 794.55 | 765 | -29.55 | -3.72 |
| Jubilant Pharmova Ltd. | 1091.85 | 1061.6 | -30.25 | -2.77 |
| Just Dial Ltd. | 1010.25 | 982.65 | -27.60 | -2.73 |
| Jyothy Labs Ltd. | 382.55 | 374.85 | -7.70 | -2.01 |
| Kajaria Ceramics Ltd. | 1151.15 | 1147.25 | -3.90 | -0.34 |
| Kalpataru Projects International Ltd. | 1299.45 | 1275.95 | -23.50 | -1.81 |
| Kalyan Jewellers India Ltd. | 742.45 | 719.2 | -23.25 | -3.13 |
| Karur Vysya Bank Ltd. | 228.48 | 220.95 | -7.53 | -3.30 |
| KEI Industries Ltd. | 4269 | 4151.45 | -117.55 | -2.75 |
| KNR Constructions Ltd. | 335.95 | 325.7 | -10.25 | -3.05 |
| KPIT Technologies Ltd. | 1513.15 | 1451.25 | -61.90 | -4.09 |
| KRBL Ltd. | 308.75 | 298 | -10.75 | -3.48 |
| Krishna Institute of Medical Sciences Ltd | 595.25 | 592.9 | -2.35 | -0.39 |
| KSB Ltd. | 776.85 | 770.65 | -6.20 | -0.80 |
| L&T Finance Ltd. | 141.44 | 136.48 | -4.96 | -3.51 |
| L&T Technology Services Ltd. | 5094.05 | 4837.65 | -256.40 | -5.03 |
| Latent View Analytics Ltd. | 486.85 | 474.9 | -11.95 | -2.45 |
| Laurus Labs Ltd. | 572.55 | 559.2 | -13.35 | -2.33 |
| Laxmi Organic Industries Ltd. | 249.6 | 242.7 | -6.90 | -2.76 |
| Lemon Tree Hotels Ltd. | 157.53 | 153.36 | -4.17 | -2.65 |
| LIC Housing Finance Ltd. | 591.85 | 582.25 | -9.60 | -1.62 |
| Linde India Ltd. | 6469.3 | 6359.8 | -109.50 | -1.69 |
| Lloyds Metals & Energy Ltd. | 1141.4 | 1139 | -2.40 | -0.21 |
| Lupin Ltd. | 2162.85 | 2150.7 | -12.15 | -0.56 |
| Macrotech Developers Ltd. | 1476.25 | 1400.7 | -75.55 | -5.12 |
| Mahanagar Gas Ltd. | 1259.65 | 1215 | -44.65 | -3.54 |
| Maharashtra Seamless Ltd. | 745.45 | 709.85 | -35.60 | -4.78 |
| Mahindra & Mahindra Financial Services Ltd. | 272.05 | 266.1 | -5.95 | -2.19 |
| Mahindra Holidays & Resorts India Ltd. | 372.95 | 361 | -11.95 | -3.20 |
| Manappuram Finance Ltd. | 183.68 | 181.03 | -2.65 | -1.44 |
| Mangalore Refinery And Petrochemicals Ltd. | 145.93 | 142.22 | -3.71 | -2.54 |
| Mankind Pharma Ltd. | 2891.05 | 2821.1 | -69.95 | -2.42 |
| Mastek Ltd. | 3234.55 | 3040.9 | -193.65 | -5.99 |
| Max Financial Services Ltd. | 1133.9 | 1109.2 | -24.70 | -2.18 |
| Max Healthcare Institute Ltd. | 1180.7 | 1165.2 | -15.50 | -1.31 |
| Mazagon Dock Shipbuilders Ltd. | 5038.8 | 4724.1 | -314.70 | -6.25 |
| Medplus Health Services Ltd. | 865.35 | 848.05 | -17.30 | -2.00 |
| Metro Brands Ltd. | 1303.5 | 1287.2 | -16.30 | -1.25 |
| Metropolis Healthcare Ltd. | 2126.4 | 2058.05 | -68.35 | -3.21 |
| Minda Corporation Ltd. | 518.7 | 508.2 | -10.50 | -2.02 |
| MMTC Ltd. | 75.78 | 74.12 | -1.66 | -2.19 |
| Motherson Sumi Wiring India Ltd. | 62 | 59.94 | -2.06 | -3.32 |
| Motilal Oswal Financial Services Ltd. | 953.2 | 926 | -27.20 | -2.85 |
| Mphasis Ltd. | 3117.1 | 2950.6 | -166.50 | -5.34 |
| MRF Ltd. | 129843.1 | 128057.9 | -1785.20 | -1.37 |
| Multi Commodity Exchange Of India Ltd. | 6686.35 | 6397.4 | -288.95 | -4.32 |
| Muthoot Finance Ltd. | 2136.85 | 2075.65 | -61.20 | -2.86 |
| Natco Pharma Ltd. | 1476.8 | 1416.95 | -59.85 | -4.05 |
| National Aluminium Company Ltd. | 220.87 | 215.36 | -5.51 | -2.49 |
| Navin Fluorine International Ltd. | 3388.75 | 3306.15 | -82.60 | -2.44 |
| NBCC (India) Ltd. | 97.1 | 94.43 | -2.67 | -2.75 |
| NCC Ltd. | 299.7 | 287.55 | -12.15 | -4.05 |
| NHPC Ltd. | 84.44 | 81.1 | -3.34 | -3.96 |
| NLC India Ltd. | 244.75 | 236.45 | -8.30 | -3.39 |
| NMDC Ltd. | 214.12 | 211.79 | -2.33 | -1.09 |
| NMDC Steel Ltd. | 43.91 | 43.04 | -0.87 | -1.98 |
| Nuvama Wealth Management Ltd. | 6871 | 6851.15 | -19.85 | -0.29 |
| Nuvoco Vistas Corporation Ltd. | 355.2 | 352.85 | -2.35 | -0.66 |
| Oberoi Realty Ltd. | 2287.1 | 2247.8 | -39.30 | -1.72 |
| Oil India Ltd. | 438.95 | 420 | -18.95 | -4.32 |
| Olectra Greentech Ltd. | 1505.05 | 1470.3 | -34.75 | -2.31 |
| One97 Communications Ltd. | 996.1 | 945.25 | -50.85 | -5.10 |
| Oracle Financial Services Software Ltd. | 12830.4 | 12252.65 | -577.75 | -4.50 |
| Page Industries Ltd. | 49173.05 | 48856.15 | -316.90 | -0.64 |
| Patanjali Foods Ltd. | 1792.8 | 1749.5 | -43.30 | -2.42 |
| PB Fintech Ltd. | 2144.15 | 2092.15 | -52.00 | -2.43 |
| PCBL Chemical Ltd. | 478.25 | 464.65 | -13.60 | -2.84 |
| Persistent Systems Ltd. | 6674.2 | 6361.8 | -312.40 | -4.68 |
| PI Industries Ltd. | 3873.6 | 3813.75 | -59.85 | -1.55 |
| Piramal Enterprises Ltd. | 1122.55 | 1093.7 | -28.85 | -2.57 |
| Piramal Pharma Ltd. | 261.6 | 251 | -10.60 | -4.05 |
| PNB Housing Finance Ltd. | 872.1 | 868.85 | -3.25 | -0.37 |
| PNC Infratech Ltd. | 319.65 | 311.75 | -7.90 | -2.47 |
| Poly Medicure Ltd. | 2654.1 | 2595.75 | -58.35 | -2.20 |
| Polycab India Ltd. | 7493.5 | 7178.25 | -315.25 | -4.21 |
| Poonawalla Fincorp Ltd. | 324.4 | 317.65 | -6.75 | -2.08 |
| Praj Industries Ltd. | 820 | 810.15 | -9.85 | -1.20 |
| Prestige Estates Projects Ltd. | 1863.75 | 1794.5 | -69.25 | -3.72 |
| Prince Pipes and Fittings Ltd. | 417.75 | 405.5 | -12.25 | -2.93 |
| Prism Johnson Ltd. | 181.98 | 174.9 | -7.08 | -3.89 |
| Procter & Gamble Hygiene and Health Care Ltd. | 15367.2 | 15114.75 | -252.45 | -1.64 |
| PVR Inox Ltd. | 1421.25 | 1381.3 | -39.95 | -2.81 |
| Quess Corp Ltd. | 720.55 | 690.95 | -29.60 | -4.11 |
| Radico Khaitan Ltd. | 2520.55 | 2467.05 | -53.50 | -2.12 |
| Rail Vikas Nigam Ltd. | 448.45 | 433.25 | -15.20 | -3.39 |
| Railtel Corporation Of India Ltd. | 418.9 | 400.65 | -18.25 | -4.36 |
| Rainbow Children's Medicare Ltd. | 1574.65 | 1548.3 | -26.35 | -1.67 |
| Ramkrishna Forgings Ltd. | 906.1 | 888.5 | -17.60 | -1.94 |
| Rashtriya Chemicals and Fertilizers Ltd. | 180.27 | 170.07 | -10.20 | -5.66 |
| Ratnamani Metals & Tubes Ltd. | 3320.6 | 3299.8 | -20.80 | -0.63 |
| RattanIndia Enterprises Ltd. | 67.71 | 66.69 | -1.02 | -1.51 |
| RBL Bank Ltd. | 164.33 | 152.57 | -11.76 | -7.16 |
| Redington Ltd. | 207.73 | 205.99 | -1.74 | -0.84 |
| Restaurant Brands Asia Ltd. | 80.38 | 79.71 | -0.67 | -0.83 |
| RHI Magnesita India Ltd. | 533.2 | 513.6 | -19.60 | -3.68 |
| Rites Ltd. | 293.05 | 281 | -12.05 | -4.11 |
| Route Mobile Ltd. | 1414.6 | 1368.35 | -46.25 | -3.27 |
| RR Kabel Ltd. | 1410.35 | 1408.05 | -2.30 | -0.16 |
| Safari Industries (India) Ltd. | 2701 | 2700 | -1.00 | -0.04 |
| Sammaan Capital Ltd. | 154.15 | 151.87 | -2.28 | -1.48 |
| Saregama India Ltd. | 498.05 | 496.6 | -1.45 | -0.29 |
| SBFC Finance Ltd. | 86.75 | 84.73 | -2.02 | -2.33 |
| Schaeffler India Ltd. | 3341.55 | 3305.85 | -35.70 | -1.07 |
| Schneider Electric Infrastructure Ltd. | 816.2 | 789.7 | -26.50 | -3.25 |
| Shree Renuka Sugars Ltd. | 41.07 | 39.75 | -1.32 | -3.21 |
| Shyam Metalics And Energy Ltd. | 799.05 | 768.45 | -30.60 | -3.83 |
| Signatureglobal (India) Ltd. | 1286.4 | 1257 | -29.40 | -2.29 |
| SJVN Ltd. | 114.27 | 111.54 | -2.73 | -2.39 |
| SKF India Ltd. | 4692.9 | 4537.05 | -155.85 | -3.32 |
| Sobha Ltd. | 1610.2 | 1536.85 | -73.35 | -4.56 |
| Solar Industries India Ltd. | 10235.3 | 9760.05 | -475.25 | -4.64 |
| Sona BLW Precision Forgings Ltd. | 609.6 | 588.45 | -21.15 | -3.47 |
| Sonata Software Ltd. | 658.95 | 635.7 | -23.25 | -3.53 |
| SRF Ltd. | 2283.95 | 2277.6 | -6.35 | -0.28 |
| Star Health and Allied Insurance Company Ltd. | 493.15 | 485.8 | -7.35 | -1.49 |
| Steel Authority Of India Ltd. | 118.91 | 116.1 | -2.81 | -2.36 |
| Sterling and Wilson Renewable Energy Ltd. | 467.1 | 442.25 | -24.85 | -5.32 |
| Sterlite Technologies Ltd. | 121.72 | 118.31 | -3.41 | -2.80 |
| Sun Pharma Advanced Research Company Ltd. | 214.49 | 206.4 | -8.09 | -3.77 |
| Sun TV Network Ltd. | 710.55 | 697.05 | -13.50 | -1.90 |
| Sundaram Finance Ltd. | 4537.35 | 4277.4 | -259.95 | -5.73 |
| Sundram Fasteners Ltd. | 1122.6 | 1088.5 | -34.10 | -3.04 |
| Sunteck Realty Ltd. | 500.8 | 495.25 | -5.55 | -1.11 |
| Supreme Industries Ltd. | 5028.55 | 4839.8 | -188.75 | -3.75 |
| Suven Pharmaceuticals Ltd. | 1216.5 | 1175.75 | -40.75 | -3.35 |
| Suzlon Energy Ltd. | 67.05 | 64.07 | -2.98 | -4.44 |
| Swan Energy Ltd. | 760.9 | 740.2 | -20.70 | -2.72 |
| Syngene International Ltd. | 849.95 | 844 | -5.95 | -0.70 |
| Syrma SGS Technology Ltd. | 614.7 | 593 | -21.70 | -3.53 |
| Tamilnad Mercantile Bank Ltd. | 470.65 | 466.9 | -3.75 | -0.80 |
| Tanla Platforms Ltd. | 680.25 | 665 | -15.25 | -2.24 |
| Tata Chemicals Ltd. | 1059.55 | 1028.85 | -30.70 | -2.90 |
| Tata Communications Ltd. | 1768 | 1710.45 | -57.55 | -3.26 |
| Tata Elxsi Ltd. | 7235.3 | 6921.6 | -313.70 | -4.34 |
| Tata Investment Corporation Ltd. | 6639.55 | 6541.25 | -98.30 | -1.48 |
| Tata Technologies Ltd. | 911.7 | 893.3 | -18.40 | -2.02 |
| Tata Teleservices (Maharashtra) Ltd. | 80.73 | 77.85 | -2.88 | -3.57 |
| Tejas Networks Ltd. | 1254.75 | 1217.55 | -37.20 | -2.96 |
| The Federal Bank Ltd. | 200.95 | 194.46 | -6.49 | -3.23 |
| The Fertilisers And Chemicals Travancore Ltd. | 1003.15 | 948 | -55.15 | -5.50 |
| The Great Eastern Shipping Company Ltd. | 1024.65 | 991.4 | -33.25 | -3.25 |
| The India Cements Ltd. | 340.45 | 339.15 | -1.30 | -0.38 |
| The Indian Hotels Company Ltd. | 880.05 | 854.1 | -25.95 | -2.95 |
| The Jammu & Kashmir Bank Ltd. | 100.96 | 96.22 | -4.74 | -4.69 |
| The Phoenix Mills Ltd. | 1672.9 | 1587.9 | -85.00 | -5.08 |
| The Ramco Cements Ltd. | 1027.85 | 986.1 | -41.75 | -4.06 |
| Torrent Power Ltd. | 1632 | 1451.65 | -180.35 | -11.05 |
| Trident Ltd. | 34.87 | 34.27 | -0.60 | -1.72 |
| Triveni Engineering & Industries Ltd. | 468.4 | 453.45 | -14.95 | -3.19 |
| Triveni Turbine Ltd. | 779.65 | 754.65 | -25.00 | -3.21 |
| Tube Investments of India Ltd. | 3791.4 | 3619.1 | -172.30 | -4.54 |
| TVS Supply Chain Solutions Ltd. | 178.52 | 172.72 | -5.80 | -3.25 |
| UCO Bank | 45.24 | 44.1 | -1.14 | -2.52 |
| Ujjivan Small Finance Bank Ltd. | 34.71 | 34.18 | -0.53 | -1.53 |
| Union Bank Of India | 121 | 116.75 | -4.25 | -3.51 |
| UPL Ltd. | 518.35 | 504.8 | -13.55 | -2.61 |
| Usha Martin Ltd. | 375.05 | 371.85 | -3.20 | -0.85 |
| UTI Asset Management Company Ltd. | 1295.5 | 1234.1 | -61.40 | -4.74 |
| V-Guard Industries Ltd. | 429.5 | 415 | -14.50 | -3.38 |
| Vaibhav Global Ltd. | 302.9 | 289.05 | -13.85 | -4.57 |
| Vardhman Textiles Ltd. | 543 | 525 | -18.00 | -3.31 |
| Varroc Engineering Ltd. | 622.4 | 598.05 | -24.35 | -3.91 |
| Vedant Fashions Ltd. | 1324.7 | 1299.05 | -25.65 | -1.94 |
| Vijaya Diagnostic Centre Ltd. | 1060.05 | 1042.3 | -17.75 | -1.67 |
| VIP Industries Ltd. | 483.6 | 463.85 | -19.75 | -4.08 |
| Vodafone Idea Ltd. | 7.69 | 7.38 | -0.31 | -4.03 |
| Voltas Ltd. | 1738.25 | 1686.5 | -51.75 | -2.98 |
| Welspun Corp Ltd. | 777.7 | 776 | -1.70 | -0.22 |
| Welspun Living Ltd. | 170.76 | 163.46 | -7.30 | -4.28 |
| Westlife Foodworld Ltd | 846.05 | 824.15 | -21.90 | -2.59 |
| Whirlpool Of India Ltd. | 1952.55 | 1940.5 | -12.05 | -0.62 |
| Yes Bank Ltd. | 20.36 | 19.83 | -0.53 | -2.60 |
| Zee Entertainment Enterprises Ltd. | 130.44 | 125.13 | -5.31 | -4.07 |
| Zensar Technologies Ltd. | 778.1 | 767.9 | -10.20 | -1.31 |
Market Stats
Advances
52
Declines
352
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1225.35 | 1260 | 1210.35 | 1225.35 | 1250.9 | 25.55 | 2.09 | 1368240 | 171.15 | 1270 | 395.1 | 2024-12-20 15:24:56 |
| 3M India Ltd. | 3MINDIA | 30800.05 | 31449.85 | 30723.1 | 31110.25 | 30813.85 | -296.40 | -0.95 | 4409 | 13.59 | 40856.5 | 21300.45 | 2024-12-20 15:52:25 |
| Aarti Industries Ltd. | AARTIIND | 417.7 | 423.45 | 402.1 | 415.5 | 403.85 | -11.65 | -2.80 | 2108623 | 85.16 | 924.4 | 402.1 | 2024-12-20 16:02:23 |
| Aavas Financiers Ltd. | AAVAS | 1679.95 | 1692 | 1665 | 1679.3 | 1665.3 | -14.00 | -0.83 | 420135 | 69.97 | 2339.35 | 1307 | 2024-12-20 16:02:24 |
| Abbott India Ltd. | ABBOTINDIA | 28927 | 29218.6 | 28501 | 29053.85 | 28610.8 | -443.05 | -1.52 | 14337 | 41.02 | 30521 | 17325 | 2024-12-20 15:24:59 |
| ACC Ltd. | ACC | 2115.35 | 2132.95 | 2051.2 | 2115.35 | 2063.65 | -51.70 | -2.44 | 261412 | 53.95 | 2844 | 1592.35 | 2024-12-20 16:02:26 |
| Action Construction Equipment Ltd. | ACE | 1515 | 1542 | 1481 | 1518.05 | 1491.65 | -26.40 | -1.74 | 631069 | 94.13 | 1695 | 217.8 | 2024-12-20 15:24:59 |
| Adani Wilmar Ltd. | AWL | 295.9 | 300.35 | 290 | 296.95 | 290.9 | -6.05 | -2.04 | 1010277 | 29.39 | 841.7 | 279 | 2024-12-20 16:02:24 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 190.65 | 192 | 185.15 | 190.65 | 186.21 | -4.44 | -2.33 | 2907999 | 54.15 | 246.9 | 105.3 | 2024-12-20 16:02:24 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 291 | 293.75 | 281.15 | 290.3 | 282.2 | -8.10 | -2.79 | 1778327 | 50.18 | 364.4 | 184.4 | 2024-12-20 16:02:23 |
| Aditya Birla Real Estate Ltd. | ABREL | 2669 | 2706.6 | 2606.6 | 2658.2 | 2628.4 | -29.80 | -1.12 | 132788 | 34.90 | 3140 | 588 | 2024-12-20 16:02:26 |
| Aegis Logistics Ltd. | AEGISLOG | 767.35 | 855.3 | 759.5 | 755.45 | 825.8 | 70.35 | 9.31 | 11997222 | 990.73 | 970 | 246.6 | 2024-12-20 16:02:23 |
| Aether Industries Ltd. | AETHER | 887.5 | 897.45 | 867.35 | 895.65 | 876.55 | -19.10 | -2.13 | 27059 | 2.37 | 1209 | 761.55 | 2024-12-20 16:02:26 |
| Affle (India) Ltd. | AFFLE | 1785 | 1785.75 | 1704 | 1769.1 | 1731.45 | -37.65 | -2.13 | 417034 | 72.21 | 1884 | 866.5 | 2024-12-20 15:24:57 |
| AIA Engineering Ltd. | AIAENG | 3430.05 | 3445.95 | 3350 | 3431.8 | 3359.3 | -72.50 | -2.11 | 69604 | 23.38 | 4949.95 | 2383.5 | 2024-12-20 15:24:54 |
| Ajanta Pharma Ltd. | AJANTPHARM | 2875.7 | 2907.05 | 2805.8 | 2875.7 | 2866.45 | -9.25 | -0.32 | 111562 | 31.98 | 3485 | 1111.6 | 2024-12-20 16:02:24 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 561.95 | 589.9 | 552.35 | 560.6 | 572.8 | 12.20 | 2.18 | 553477 | 31.70 | 2024-12-20 16:02:25 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 1047.8 | 1081.9 | 1046.5 | 1047.8 | 1055.15 | 7.35 | 0.70 | 304458 | 32.12 | 1303.9 | 462.3 | 2024-12-20 16:02:25 |
| Alivus Life Sciences Ltd. | GLS | 1017.15 | 1030 | 1005.5 | 1017.15 | 1013.3 | -3.85 | -0.38 | 90190 | 9.14 | 1335.1 | 370 | 2024-12-20 16:02:25 |
| Alkem Laboratories Ltd. | ALKEM | 5535 | 5543.25 | 5404.8 | 5494.25 | 5415.8 | -78.45 | -1.43 | 105118 | 56.93 | 6439.9 | 2855 | 2024-12-20 15:24:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1931 | 1943.8 | 1821.95 | 1931 | 1872.6 | -58.40 | -3.02 | 45539 | 8.53 | 3199 | 1808 | 2024-12-20 16:02:25 |
| Allcargo Logistics Ltd. | ALLCARGO | 52.32 | 53.05 | 51.13 | 52.52 | 51.2 | -1.32 | -2.51 | 1703353 | 8.72 | 495 | 51.13 | 2024-12-20 15:24:58 |
| Alok Industries Ltd. | ALOKINDS | 21.86 | 22.13 | 21 | 21.83 | 21.13 | -0.70 | -3.21 | 5527441 | 11.68 | 39.05 | 10.1 | 2024-12-20 15:24:59 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 1266.95 | 1274.95 | 1185 | 1220.1 | 1197.35 | -22.75 | -1.86 | 1454219 | 174.12 | 1775.95 | 479.15 | 2024-12-20 16:02:23 |
| Amber Enterprises India Ltd. | AMBER | 6200 | 6211.45 | 6089 | 6093.4 | 6122.9 | 29.50 | 0.48 | 475681 | 291.25 | 7159 | 1762.5 | 2024-12-20 16:02:26 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 4180.35 | 4180.35 | 4012 | 4147.2 | 4062.6 | -84.60 | -2.04 | 49311 | 20.03 | 4646 | 639.5 | 2024-12-20 16:02:22 |
| Angel One Ltd. | ANGELONE | 3063.6 | 3084.65 | 2850 | 3045.3 | 2881.7 | -163.60 | -5.37 | 2112311 | 608.70 | 3896 | 999 | 2024-12-20 16:02:26 |
| Anupam Rasayan India Ltd. | ANURAS | 730.9 | 735.55 | 712.55 | 736 | 718.7 | -17.30 | -2.35 | 71724 | 5.15 | 1234 | 570 | 2024-12-20 16:02:26 |
| Apar Industries Ltd. | APARINDS | 9861.05 | 10110.85 | 9861.05 | 9917.8 | 9933 | 15.20 | 0.15 | 64377 | 63.95 | 11000 | 1153 | 2024-12-20 15:24:55 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1596.95 | 1597.25 | 1553.15 | 1583.15 | 1559 | -24.15 | -1.53 | 537053 | 83.73 | 1800 | 941 | 2024-12-20 16:02:23 |
| Apollo Tyres Ltd. | APOLLOTYRE | 527 | 536 | 526.15 | 530 | 531.95 | 1.95 | 0.37 | 2669277 | 141.99 | 584.9 | 225.45 | 2024-12-20 16:02:24 |
| Aptus Value Housing Finance India Ltd. | APTUS | 308.45 | 311.25 | 301.25 | 308.45 | 303.55 | -4.90 | -1.59 | 847833 | 25.74 | 401.65 | 234.05 | 2024-12-20 16:02:22 |
| Archean Chemical Industries Ltd. | ACI | 672.8 | 672.8 | 653.2 | 667.85 | 654.3 | -13.55 | -2.03 | 93564 | 6.12 | 837.7 | 440.2 | 2024-12-20 15:24:53 |
| Asahi India Glass Ltd. | ASAHIINDIA | 764 | 767.45 | 751.55 | 760.1 | 757 | -3.10 | -0.41 | 108468 | 8.21 | 833.95 | 419.65 | 2024-12-20 16:02:25 |
| Ashok Leyland Ltd. | ASHOKLEY | 219.74 | 220.9 | 216.39 | 219.22 | 217.28 | -1.94 | -0.88 | 7841369 | 170.38 | 264.65 | 133.1 | 2024-12-20 16:02:26 |
| Aster DM Healthcare Ltd. | ASTERDM | 494.45 | 507.5 | 482.4 | 491.85 | 486.35 | -5.50 | -1.12 | 1489665 | 72.45 | 558 | 200.6 | 2024-12-20 16:02:23 |
| Astral Ltd. | ASTRAL | 1780 | 1795.65 | 1727.75 | 1782.3 | 1729.2 | -53.10 | -2.98 | 280528 | 48.51 | 2454 | 1297.8 | 2024-12-20 15:24:57 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 6441 | 6534 | 6440 | 6500.75 | 6488.2 | -12.55 | -0.19 | 3430 | 2.23 | 8139 | 2911 | 2024-12-20 15:51:02 |
| Atul Ltd. | ATUL | 7385 | 7436 | 6992.15 | 7405.5 | 7023.15 | -382.35 | -5.16 | 49742 | 34.93 | 9812.9 | 5174.85 | 2024-12-20 16:02:27 |
| AU Small Finance Bank Ltd. | AUBANK | 548.75 | 554.8 | 534.45 | 548.7 | 537.6 | -11.10 | -2.02 | 2499947 | 134.40 | 813.4 | 534.45 | 2024-12-20 16:02:25 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1254.8 | 1275.3 | 1235.7 | 1254.7 | 1241.7 | -13.00 | -1.04 | 1843118 | 228.86 | 1592 | 397.2 | 2024-12-20 16:02:24 |
| Avanti Feeds Ltd. | AVANTIFEED | 638.7 | 651.7 | 613 | 637 | 622.35 | -14.65 | -2.30 | 363079 | 22.60 | 793 | 321.1 | 2024-12-20 16:02:23 |
| Balaji Amines Ltd. | BALAMINES | 1998 | 2009 | 1971.1 | 1998.55 | 1971.2 | -27.35 | -1.37 | 22004 | 4.34 | 3844 | 1880 | 2024-12-20 15:24:56 |
| Balkrishna Industries Ltd. | BALKRISIND | 2820.9 | 2852.55 | 2768.5 | 2819.5 | 2790.05 | -29.45 | -1.04 | 311015 | 86.77 | 3375 | 1796.3 | 2024-12-20 16:02:22 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 572 | 575.55 | 529.95 | 574.3 | 538.8 | -35.50 | -6.18 | 788813 | 42.50 | 691.8 | 307.3 | 2024-12-20 16:02:22 |
| Bandhan Bank Ltd. | BANDHANBNK | 163.2 | 164.48 | 157.01 | 163.17 | 159.05 | -4.12 | -2.52 | 8962910 | 142.56 | 314.8 | 157.01 | 2024-12-20 16:02:24 |
| Bank Of India | BANKINDIA | 106.55 | 107.15 | 102.7 | 106.55 | 103.03 | -3.52 | -3.30 | 7041416 | 72.55 | 157.95 | 45.85 | 2024-12-20 16:02:23 |
| Bank Of Maharashtra | MAHABANK | 53.3 | 55.78 | 52.76 | 53.08 | 55.48 | 2.40 | 4.52 | 40507100 | 224.73 | 73.5 | 16.9 | 2024-12-20 15:24:59 |
| Bata India Ltd. | BATAINDIA | 1365.55 | 1374.75 | 1338.2 | 1368.3 | 1342.25 | -26.05 | -1.90 | 121400 | 16.29 | 1989 | 1269 | 2024-12-20 16:02:23 |
| Bayer CropScience Ltd. | BAYERCROP | 5858.95 | 5894.05 | 5760 | 5800.95 | 5860.6 | 59.65 | 1.03 | 34336 | 20.12 | 7196.85 | 3920.45 | 2024-12-20 15:24:58 |
| BEML Ltd. | BEML | 4285.75 | 4309.5 | 4051 | 4281.9 | 4073.8 | -208.10 | -4.86 | 203036 | 82.71 | 5488 | 1128 | 2024-12-20 16:02:22 |
| Bharat Dynamics Ltd. | BDL | 1229.9 | 1276 | 1168.9 | 1231.85 | 1239.25 | 7.40 | 0.60 | 1614304 | 200.05 | 2958 | 785.75 | 2024-12-20 16:02:24 |
| Bharat Forge Ltd. | BHARATFORG | 1297.8 | 1315.7 | 1274.35 | 1297.8 | 1278.9 | -18.90 | -1.46 | 1495889 | 191.31 | 1804.5 | 677.35 | 2024-12-20 16:02:22 |
| Bharat Heavy Electricals Ltd. | BHEL | 242.25 | 244.95 | 234.5 | 242.25 | 235.3 | -6.95 | -2.87 | 12507201 | 294.29 | 335.35 | 51.35 | 2024-12-20 16:02:24 |
| Bikaji Foods International Ltd. | BIKAJI | 761.95 | 788 | 757.8 | 758.15 | 773.05 | 14.90 | 1.97 | 660196 | 51.04 | 1007.95 | 303 | 2024-12-20 15:24:55 |
| Biocon Ltd. | BIOCON | 350 | 351.3 | 335.15 | 350.35 | 335.6 | -14.75 | -4.21 | 2754966 | 92.46 | 395.8 | 191.55 | 2024-12-20 15:24:56 |
| Birla Corporation Ltd. | BIRLACORPN | 1250 | 1271.9 | 1237.95 | 1239.05 | 1264.05 | 25.00 | 2.02 | 70245 | 8.88 | 1802 | 843.15 | 2024-12-20 16:02:25 |
| Birlasoft Ltd. | BSOFT | 596.4 | 602.55 | 572 | 589.65 | 577 | -12.65 | -2.15 | 4187693 | 241.63 | 861.85 | 250.25 | 2024-12-20 16:02:24 |
| BLS International Services Ltd. | BLS | 489.5 | 501.5 | 481.1 | 490.25 | 483.7 | -6.55 | -1.34 | 3653156 | 176.70 | 501.5 | 110.075 | 2024-12-20 15:24:55 |
| Blue Dart Express Ltd. | BLUEDART | 7581.7 | 7593.4 | 7121 | 7514.1 | 7197.3 | -316.80 | -4.22 | 5845 | 4.21 | 9640 | 5583.45 | 2024-12-20 16:02:22 |
| Blue Star Ltd. | BLUESTARCO | 2047.05 | 2054.6 | 1966.65 | 2043.9 | 1977.5 | -66.40 | -3.25 | 166495 | 32.92 | 2199.55 | 493.5 | 2024-12-20 16:02:24 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 2275 | 2296.8 | 2165 | 2281.55 | 2191.15 | -90.40 | -3.96 | 71451 | 15.66 | 2975 | 781.05 | 2024-12-20 16:02:25 |
| Borosil Renewables Ltd. | BORORENEW | 610 | 613.2 | 587.8 | 609.7 | 602.5 | -7.20 | -1.18 | 755496 | 45.52 | 669.35 | 380 | 2024-12-20 16:02:25 |
| Brigade Enterprises Ltd. | BRIGADE | 1306 | 1306 | 1223.15 | 1302.95 | 1230 | -72.95 | -5.60 | 363796 | 44.75 | 1453.1 | 430.7 | 2024-12-20 15:24:55 |
| BSE Ltd. | BSE | 5821 | 5837.95 | 5512.25 | 5791.45 | 5542.85 | -248.60 | -4.29 | 1617281 | 896.43 | 5837.95 | 406.2 | 2024-12-20 16:02:25 |
| Campus Activewear Ltd. | CAMPUS | 287 | 290.25 | 280.2 | 287.65 | 286.75 | -0.90 | -0.31 | 662177 | 18.99 | 639.3 | 213 | 2024-12-20 16:02:26 |
| Can Fin Homes Ltd. | CANFINHOME | 771.9 | 772.85 | 745.5 | 770.55 | 747.7 | -22.85 | -2.97 | 517033 | 38.66 | 951.75 | 452 | 2024-12-20 16:02:25 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2393 | 2408 | 2292.5 | 2393.6 | 2311.45 | -82.15 | -3.43 | 69711 | 16.11 | 2539.85 | 575 | 2024-12-20 16:02:26 |
| Capri Global Capital Ltd. | CGCL | 192.55 | 194.75 | 188.2 | 193.46 | 188.84 | -4.62 | -2.39 | 84487 | 1.60 | 1049 | 177.99 | 2024-12-20 15:47:39 |
| Carborundum Universal Ltd. | CARBORUNIV | 1312 | 1372 | 1296.2 | 1322.9 | 1315.3 | -7.60 | -0.57 | 273270 | 35.94 | 1841.15 | 788.15 | 2024-12-20 16:02:26 |
| Castrol India Ltd. | CASTROLIND | 204 | 204.99 | 199 | 203.12 | 200.64 | -2.48 | -1.22 | 2456339 | 49.28 | 284.4 | 107.4 | 2024-12-20 16:02:26 |
| CCL Products (India) Ltd. | CCL | 765 | 771.9 | 741.3 | 764.35 | 743.6 | -20.75 | -2.71 | 129154 | 9.60 | 855 | 412.1 | 2024-12-20 15:24:59 |
| CE Info Systems Ltd. | MAPMYINDIA | 1729.8 | 1736.5 | 1657 | 1720.7 | 1664.85 | -55.85 | -3.25 | 262943 | 43.78 | 2747.85 | 984.05 | 2024-12-20 16:02:23 |
| Ceat Ltd. | CEATLTD | 3118.8 | 3130.35 | 2992.55 | 3121.45 | 3010 | -111.45 | -3.57 | 107097 | 32.24 | 3578.8 | 1324.2 | 2024-12-20 15:24:58 |
| Cello World Ltd. | CELLO | 792.2 | 796.95 | 765.15 | 792.1 | 775.65 | -16.45 | -2.08 | 128539 | 9.97 | 2024-12-20 15:55:08 | ||
| Central Bank Of India | CENTRALBK | 54.9 | 55.48 | 54.02 | 54.88 | 55.47 | 0.59 | 1.08 | 5224160 | 28.98 | 76.9 | 17.65 | 2024-12-20 15:24:57 |
| Central Depository Services (India) Ltd. | CDSL | 1962 | 1965.85 | 1851.6 | 1956.45 | 1860.75 | -95.70 | -4.89 | 3245637 | 603.93 | 2989 | 880.9 | 2024-12-20 16:02:25 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 792.25 | 797.45 | 763.2 | 796.25 | 767.65 | -28.60 | -3.59 | 63357 | 4.86 | 935 | 436 | 2024-12-20 15:24:53 |
| Cera Sanitaryware Ltd. | CERA | 7556 | 7637.2 | 7262.8 | 7588.1 | 7280.1 | -308.00 | -4.06 | 8818 | 6.42 | 10789.95 | 4709.95 | 2024-12-20 15:24:55 |
| CESC Ltd. | CESC | 186.97 | 188.36 | 182 | 186.97 | 182.74 | -4.23 | -2.26 | 4861983 | 88.85 | 212.49 | 62.1 | 2024-12-20 16:02:26 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 764.65 | 774.9 | 724.75 | 764.65 | 730.05 | -34.60 | -4.52 | 2609704 | 190.52 | 874.7 | 212.1 | 2024-12-20 16:02:22 |
| Chalet Hotels Ltd. | CHALET | 1004.1 | 1010.35 | 968.15 | 1007.55 | 976.7 | -30.85 | -3.06 | 359199 | 35.08 | 1052.45 | 303.95 | 2024-12-20 16:02:23 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 527 | 531.55 | 507.9 | 527.35 | 509.15 | -18.20 | -3.45 | 1215710 | 61.90 | 574.35 | 248.4 | 2024-12-20 16:02:23 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 510.3 | 516.35 | 494 | 505.5 | 497.15 | -8.35 | -1.65 | 82974 | 4.13 | 633.9 | 342.05 | 2024-12-20 16:02:24 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 606 | 617.8 | 590.25 | 606.2 | 594.3 | -11.90 | -1.96 | 1742333 | 103.55 | 1275 | 186.6 | 2024-12-20 16:02:26 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1478.45 | 1506.35 | 1430.7 | 1470.7 | 1437.35 | -33.35 | -2.27 | 568495 | 81.71 | 2154.95 | 511.3 | 2024-12-20 16:02:25 |
| CIE Automotive India Ltd. | CIEINDIA | 476.7 | 477.45 | 458.65 | 476.7 | 461.85 | -14.85 | -3.12 | 141254 | 6.52 | 622.4 | 250.45 | 2024-12-20 15:24:59 |
| City Union Bank Ltd. | CUB | 180 | 181.06 | 174.37 | 180.13 | 175.42 | -4.71 | -2.61 | 4017121 | 70.47 | 205 | 119.5 | 2024-12-20 16:02:23 |
| Clean Science And Technology Ltd. | CLEAN | 1488.95 | 1507 | 1436.25 | 1482 | 1451.05 | -30.95 | -2.09 | 202460 | 29.38 | 1980 | 1227.1 | 2024-12-20 16:02:23 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1561 | 1570 | 1476.75 | 1547.5 | 1493.55 | -53.95 | -3.49 | 305700 | 45.66 | 2979.45 | 329.1 | 2024-12-20 16:02:25 |
| Coforge Ltd. | COFORGE | 9740 | 9797.1 | 9346.1 | 9657.1 | 9369.4 | -287.70 | -2.98 | 541557 | 507.41 | 9797.1 | 3210.05 | 2024-12-20 15:24:59 |
| Computer Age Management Services Ltd. | CAMS | 5144.9 | 5185.85 | 4934 | 5113.45 | 4951 | -162.45 | -3.18 | 303247 | 150.14 | 5367.5 | 2010 | 2024-12-20 16:02:24 |
| Concord Biotech Ltd. | CONCORDBIO | 2150 | 2162.95 | 2096.05 | 2125.2 | 2139.7 | 14.50 | 0.68 | 51744 | 11.07 | 2024-12-20 15:24:59 | ||
| Container Corporation Of India Ltd. | CONCOR | 790.05 | 795 | 765.05 | 788.8 | 767.95 | -20.85 | -2.64 | 885877 | 68.03 | 1180 | 555 | 2024-12-20 16:02:24 |
| Coromandel International Ltd. | COROMANDEL | 1854.3 | 1858.8 | 1819.6 | 1845.5 | 1839.3 | -6.20 | -0.34 | 807363 | 148.50 | 1881.9 | 838 | 2024-12-20 16:02:25 |
| Craftsman Automation Ltd. | CRAFTSMAN | 5387.55 | 5401.05 | 5113.35 | 5365.35 | 5193.25 | -172.10 | -3.21 | 91716 | 47.63 | 7121.25 | 2502.3 | 2024-12-20 16:02:25 |
| CreditAccess Grameen Ltd. | CREDITACC | 840.15 | 842.85 | 810 | 841.2 | 813.9 | -27.30 | -3.25 | 312966 | 25.47 | 1790.75 | 810 | 2024-12-20 16:02:23 |
| CRISIL Ltd. | CRISIL | 5856.3 | 5912 | 5537 | 5804.65 | 5752.5 | -52.15 | -0.90 | 69441 | 39.95 | 5912 | 2725 | 2024-12-20 16:02:22 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 395 | 397.5 | 386.6 | 395.45 | 389 | -6.45 | -1.63 | 994700 | 38.69 | 484 | 251 | 2024-12-20 15:24:54 |
| CSB Bank Ltd. | CSBBANK | 318.1 | 320.4 | 310.2 | 315.15 | 313.15 | -2.00 | -0.63 | 257283 | 8.06 | 419.4 | 198 | 2024-12-20 15:24:54 |
| Cummins India Ltd. | CUMMINSIND | 3357.65 | 3407.25 | 3304.05 | 3357.65 | 3312.9 | -44.75 | -1.33 | 639822 | 211.97 | 4171.9 | 1103.8 | 2024-12-20 16:02:25 |
| Cyient Ltd. | CYIENT | 2020.7 | 2042.25 | 1918.15 | 2017.5 | 1924.4 | -93.10 | -4.61 | 225664 | 43.43 | 2381 | 723.8 | 2024-12-20 16:02:25 |
| Dalmia Bharat Ltd. | DALBHARAT | 1851.9 | 1862.9 | 1795 | 1851.9 | 1801.9 | -50.00 | -2.70 | 217111 | 39.12 | 2424.75 | 1476.05 | 2024-12-20 16:02:24 |
| Data Patterns (India) Ltd. | DATAPATTNS | 2487 | 2592.8 | 2471 | 2487.7 | 2567.75 | 80.05 | 3.22 | 473554 | 121.60 | 3655 | 816.1 | 2024-12-20 16:02:25 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1085 | 1091.95 | 1058.1 | 1082.75 | 1065.8 | -16.95 | -1.57 | 65692 | 7.00 | 1371.1 | 730.2 | 2024-12-20 15:58:42 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1196.4 | 1204.35 | 1137 | 1188.1 | 1146.1 | -42.00 | -3.54 | 1137730 | 130.40 | 1443.1 | 461 | 2024-12-20 16:02:24 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 2656.95 | 2665 | 2586.2 | 2638.7 | 2596.85 | -41.85 | -1.59 | 225161 | 58.47 | 3169 | 1730 | 2024-12-20 16:02:23 |
| Delhivery Ltd. | DELHIVERY | 360 | 362 | 347.8 | 358.6 | 349.6 | -9.00 | -2.51 | 2051938 | 71.74 | 621.95 | 291 | 2024-12-20 16:02:24 |
| Devyani International Ltd. | DEVYANI | 171.83 | 174.99 | 170.81 | 170.89 | 172.37 | 1.48 | 0.87 | 2433719 | 41.95 | 227.5 | 133.95 | 2024-12-20 16:02:25 |
| Dixon Technologies (India) Ltd. | DIXON | 18499 | 18499 | 17770.55 | 18401.95 | 17944.9 | -457.05 | -2.48 | 402529 | 722.33 | 19148.9 | 2553 | 2024-12-20 16:02:26 |
| DOMS Industries Ltd. | DOMS | 2931.1 | 2949.6 | 2735.9 | 2930.3 | 2781 | -149.30 | -5.10 | 259035 | 72.04 | 2024-12-20 16:02:26 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 3020 | 3030.8 | 2935 | 3022.5 | 2941.25 | -81.25 | -2.69 | 83562 | 24.58 | 3653.95 | 1762.05 | 2024-12-20 15:24:59 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 981.75 | 983.85 | 941.5 | 981.75 | 959.15 | -22.60 | -2.30 | 650007 | 62.35 | 997 | 433.2 | 2024-12-20 16:02:26 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 16.68 | 16.82 | 16.03 | 16.58 | 16.18 | -0.40 | -2.41 | 14937170 | 24.17 | 73.5 | 16.03 | 2024-12-20 16:02:24 |
| eClerx Services Ltd. | ECLERX | 3748.8 | 3765.75 | 3574.45 | 3738.8 | 3604.75 | -134.05 | -3.59 | 55516 | 20.01 | 3877 | 1221 | 2024-12-20 15:24:59 |
| EIH Ltd. | EIHOTEL | 426.9 | 431.35 | 410.45 | 427.2 | 412.25 | -14.95 | -3.50 | 485065 | 20.00 | 502.2 | 150.35 | 2024-12-20 16:02:25 |
| Elecon Engineering Company Ltd. | ELECON | 620.4 | 623.65 | 597 | 617.85 | 602.8 | -15.05 | -2.44 | 166630 | 10.04 | 1409 | 317.4 | 2024-12-20 15:24:56 |
| Elgi Equipments Ltd. | ELGIEQUIP | 613.3 | 613.55 | 590.4 | 608.15 | 596 | -12.15 | -2.00 | 264960 | 15.79 | 798.95 | 357.95 | 2024-12-20 16:02:27 |
| Emami Ltd. | EMAMILTD | 600 | 607.7 | 588.45 | 598.6 | 590.25 | -8.35 | -1.39 | 615351 | 36.32 | 860 | 340.55 | 2024-12-20 15:24:55 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1378.05 | 1385 | 1345 | 1389.05 | 1372.9 | -16.15 | -1.16 | 73365 | 10.07 | 2024-12-20 16:02:25 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2225.3 | 2244.9 | 2197 | 2233.45 | 2205.8 | -27.65 | -1.24 | 21614 | 4.77 | 3061.3 | 1179 | 2024-12-20 15:24:55 |
| Engineers India Ltd. | ENGINERSIN | 192 | 193.44 | 182.65 | 192.66 | 183.68 | -8.98 | -4.66 | 2524738 | 46.37 | 303.9 | 62.4 | 2024-12-20 16:02:25 |
| EPL Ltd. | EPL | 275.6 | 278.7 | 261.35 | 273.4 | 265.25 | -8.15 | -2.98 | 709586 | 18.82 | 289.9 | 147 | 2024-12-20 16:02:25 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 65.25 | 65.95 | 63.61 | 65.13 | 63.98 | -1.15 | -1.77 | 3421377 | 21.89 | 116.5 | 42.85 | 2024-12-20 16:02:25 |
| Eris Lifesciences Ltd. | ERIS | 1394.1 | 1406.5 | 1365 | 1394.1 | 1380.3 | -13.80 | -0.99 | 169927 | 23.46 | 1593.9 | 551.3 | 2024-12-20 16:02:23 |
| Escorts Kubota Ltd. | ESCORTS | 3279.9 | 3302.8 | 3149.95 | 3283.9 | 3162.05 | -121.85 | -3.71 | 261515 | 82.69 | 4420 | 1645 | 2024-12-20 16:02:26 |
| Exide Industries Ltd. | EXIDEIND | 450 | 456.55 | 414.6 | 439.7 | 426.3 | -13.40 | -3.05 | 10343994 | 440.96 | 620.35 | 152.7 | 2024-12-20 16:02:25 |
| FDC Ltd. | FDC | 508.1 | 515.35 | 487.1 | 509.05 | 491.5 | -17.55 | -3.45 | 102990 | 5.06 | 658.85 | 245.25 | 2024-12-20 16:02:24 |
| Fine Organic Industries Ltd. | FINEORG | 4853.8 | 4895.95 | 4737.05 | 4853.8 | 4771.55 | -82.25 | -1.69 | 23426 | 11.18 | 7328.75 | 4021 | 2024-12-20 16:02:25 |
| Finolex Cables Ltd. | FINCABLES | 1180 | 1205.95 | 1142 | 1189.5 | 1157.95 | -31.55 | -2.65 | 173413 | 20.08 | 1700 | 424.8 | 2024-12-20 16:02:26 |
| Finolex Industries Ltd. | FINPIPE | 249.55 | 252.45 | 235.25 | 248.5 | 238.5 | -10.00 | -4.02 | 527791 | 12.59 | 355.9 | 121.5 | 2024-12-20 16:02:23 |
| Firstsource Solutions Ltd. | FSL | 368.5 | 376.5 | 355.25 | 365.6 | 357.35 | -8.25 | -2.26 | 3807279 | 136.05 | 391.5 | 96.25 | 2024-12-20 15:24:58 |
| Five-Star Business Finance Ltd. | FIVESTAR | 753.9 | 784.95 | 746.7 | 747.45 | 761.25 | 13.80 | 1.85 | 3249345 | 247.36 | 943.75 | 448.2 | 2024-12-20 15:24:54 |
| Fortis Healthcare Ltd. | FORTIS | 681.8 | 683.55 | 675.05 | 677.85 | 678.95 | 1.10 | 0.16 | 975407 | 66.23 | 740.35 | 245.5 | 2024-12-20 15:24:56 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 171 | 172.2 | 166.12 | 170 | 167.33 | -2.67 | -1.57 | 8797483 | 147.21 | 239.166666666667 | 114.25 | 2024-12-20 16:02:24 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 1661.75 | 1667.5 | 1560.2 | 1654.75 | 1572.2 | -82.55 | -4.99 | 442865 | 69.63 | 2833.8 | 252.25 | 2024-12-20 16:02:23 |
| General Insurance Corporation of India | GICRE | 444 | 525.5 | 438.35 | 442.45 | 501 | 58.55 | 13.23 | 43928862 | 2200.84 | 525.5 | 117.4 | 2024-12-20 16:02:24 |
| Gillette India Ltd. | GILLETTE | 9740 | 9740 | 9362 | 9687.25 | 9414.4 | -272.85 | -2.82 | 18439 | 17.36 | 10699 | 4135.25 | 2024-12-20 16:02:26 |
| Gland Pharma Ltd. | GLAND | 1790 | 1794.8 | 1765 | 1777.6 | 1772.3 | -5.30 | -0.30 | 101436 | 17.98 | 2607 | 861 | 2024-12-20 16:02:24 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2325 | 2326.3 | 2264 | 2326.3 | 2275.95 | -50.35 | -2.16 | 85491 | 19.46 | 3088 | 1227 | 2024-12-20 16:02:24 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1530.05 | 1560.7 | 1530.05 | 1540.8 | 1541.65 | 0.85 | 0.06 | 644522 | 99.36 | 1830.95 | 361.4 | 2024-12-20 16:02:26 |
| Global Health Ltd. | MEDANTA | 1126 | 1135 | 1090.4 | 1125.4 | 1099 | -26.40 | -2.35 | 204332 | 22.46 | 1513.9 | 390.55 | 2024-12-20 15:24:59 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1244 | 1250.9 | 1201.2 | 1246.75 | 1219.1 | -27.65 | -2.22 | 143789 | 17.53 | 2110 | 1143.1 | 2024-12-20 16:02:26 |
| GMR Airports Ltd. | GMRAIRPORT | 81.6 | 81.6 | 78.5 | 80.63 | 78.5 | -2.13 | -2.64 | 9089626 | 71.35 | 103.75 | 33.35 | 2024-12-20 15:24:57 |
| Godawari Power And Ispat Ltd. | GPIL | 223.85 | 225.85 | 217.01 | 221.67 | 218.37 | -3.30 | -1.49 | 1853610 | 40.48 | 1223.95 | 161.45 | 2024-12-20 15:24:56 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 5619.7 | 5749.7 | 5252 | 5579.7 | 5323.7 | -256.00 | -4.59 | 90507 | 48.18 | 8480 | 1047 | 2024-12-20 16:02:25 |
| Godrej Industries Ltd. | GODREJIND | 1137 | 1144 | 1116.2 | 1127.05 | 1120.05 | -7.00 | -0.62 | 269806 | 30.22 | 1314 | 395 | 2024-12-20 15:24:56 |
| Godrej Properties Ltd. | GODREJPROP | 2996 | 3001.35 | 2835.95 | 2984.05 | 2848.5 | -135.55 | -4.54 | 633904 | 180.57 | 3402.7 | 1005 | 2024-12-20 15:24:55 |
| GR Infraprojects Ltd. | GRINFRA | 1544 | 1576.6 | 1522.85 | 1553 | 1529.8 | -23.20 | -1.49 | 20748 | 3.17 | 1860 | 930 | 2024-12-20 16:02:22 |
| Granules India Ltd. | GRANULES | 602.5 | 612.5 | 590 | 600.05 | 590.75 | -9.30 | -1.55 | 3865610 | 228.36 | 721 | 267.75 | 2024-12-20 15:24:59 |
| Graphite India Ltd. | GRAPHITE | 569.35 | 572.95 | 558 | 565.4 | 563.55 | -1.85 | -0.33 | 1583837 | 89.26 | 709.4 | 251.7 | 2024-12-20 16:02:26 |
| Grindwell Norton Ltd. | GRINDWELL | 2090 | 2107.45 | 2012.95 | 2089.6 | 2026.55 | -63.05 | -3.02 | 27741 | 5.62 | 2960 | 1720.25 | 2024-12-20 15:24:57 |
| Gujarat Ambuja Exports Ltd. | GAEL | 127.51 | 128.3 | 123.48 | 127.24 | 124.18 | -3.06 | -2.40 | 613585 | 7.62 | 421.2 | 117.77 | 2024-12-20 16:02:26 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 4343.15 | 4365.75 | 4280 | 4325.25 | 4324.5 | -0.75 | -0.02 | 184111 | 79.62 | 4880.95 | 2476 | 2024-12-20 15:24:53 |
| Gujarat Gas Ltd. | GUJGASLTD | 506.85 | 510.35 | 498.45 | 505.85 | 499.2 | -6.65 | -1.31 | 452767 | 22.60 | 689.95 | 398.5 | 2024-12-20 15:24:57 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 340.05 | 346.75 | 324.5 | 339.9 | 326 | -13.90 | -4.09 | 612686 | 19.97 | 506 | 122.7 | 2024-12-20 16:02:23 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd. | GNFC | 600 | 603.75 | 582.1 | 600 | 583.8 | -16.20 | -2.70 | 493071 | 28.79 | 800 | 484.45 | 2024-12-20 16:02:24 |
| Gujarat Pipavav Port Ltd. | GPPL | 189.25 | 192.04 | 183.03 | 191.28 | 184.34 | -6.94 | -3.63 | 716269 | 13.20 | 250.69 | 80.55 | 2024-12-20 16:02:24 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 213.4 | 213.8 | 203.2 | 212.45 | 204.19 | -8.26 | -3.89 | 1951093 | 39.84 | 322.25 | 116 | 2024-12-20 16:02:25 |
| Gujarat State Petronet Ltd. | GSPL | 371.6 | 375 | 366.05 | 371.55 | 366.45 | -5.10 | -1.37 | 594365 | 21.78 | 469.7 | 214.9 | 2024-12-20 15:24:57 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 731.2 | 735.15 | 691.85 | 725.5 | 700.25 | -25.25 | -3.48 | 696095 | 48.74 | 1136 | 691.85 | 2024-12-20 16:02:26 |
| Happy Forgings Ltd. | HAPPYFORGE | 1020 | 1021.65 | 1001.05 | 1020.9 | 1010.65 | -10.25 | -1.00 | 23056 | 2.33 | 2024-12-20 15:44:26 | ||
| HBL Engineering Ltd. | HBLPOWER | 676.9 | 682.9 | 648 | 676.5 | 652.65 | -23.85 | -3.53 | 2009756 | 131.17 | 739.65 | 74.5 | 2024-12-20 15:24:56 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 4399 | 4435.35 | 4214.3 | 4394.2 | 4262.8 | -131.40 | -2.99 | 418696 | 178.48 | 4864 | 1589.5 | 2024-12-20 16:02:23 |
| HEG Ltd. | HEG | 572.4 | 576 | 538.2 | 567.85 | 541.55 | -26.30 | -4.63 | 2403489 | 130.16 | 2743 | 395.15 | 2024-12-20 16:02:25 |
| HFCL Ltd. | HFCL | 117.79 | 118.66 | 113 | 117.13 | 113.35 | -3.78 | -3.23 | 10793947 | 122.35 | 171 | 55.75 | 2024-12-20 16:02:24 |
| Himadri Speciality Chemical Ltd. | HSCL | 543.8 | 551 | 536.9 | 541.35 | 547.7 | 6.35 | 1.17 | 1007523 | 55.18 | 688.7 | 80.2 | 2024-12-20 15:24:56 |
| Hindustan Copper Ltd. | HINDCOPPER | 278.65 | 283.65 | 269.15 | 279.65 | 271 | -8.65 | -3.09 | 3689967 | 100.00 | 415.8 | 93.85 | 2024-12-20 15:24:58 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 409 | 413.5 | 397.95 | 407.4 | 399.5 | -7.90 | -1.94 | 8035990 | 321.04 | 594.8 | 200.05 | 2024-12-20 16:02:26 |
| Hindustan Zinc Ltd. | HINDZINC | 480 | 483.9 | 466.3 | 479.35 | 468.8 | -10.55 | -2.20 | 935248 | 43.84 | 807.7 | 262.65 | 2024-12-20 16:02:24 |
| Hitachi Energy India Ltd. | POWERINDIA | 13120.65 | 13441.15 | 13092.05 | 13120.65 | 13224.5 | 103.85 | 0.79 | 67625 | 89.43 | 16549.95 | 2840.1 | 2024-12-20 15:24:55 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1025 | 1038.8 | 998 | 1031.75 | 1000.1 | -31.65 | -3.07 | 186902 | 18.69 | 1383.3 | 652 | 2024-12-20 16:02:22 |
| Honasa Consumer Ltd. | HONASA | 258.85 | 264.4 | 251.5 | 257.7 | 259.7 | 2.00 | 0.78 | 1494532 | 38.81 | 2024-12-20 16:02:23 | ||
| Honeywell Automation India Ltd. | HONAUT | 41184 | 41499.9 | 40902.7 | 40884.6 | 41077.8 | 193.20 | 0.47 | 16122 | 66.23 | 59994 | 34343.4 | 2024-12-20 16:02:24 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 244.4 | 249.47 | 240.85 | 244.88 | 242.11 | -2.77 | -1.13 | 6139389 | 148.64 | 353.7 | 34.35 | 2024-12-20 16:02:26 |
| ICICI Securities Ltd. | ISEC | 844.95 | 847.4 | 822.65 | 842.85 | 831.65 | -11.20 | -1.33 | 503711 | 41.89 | 922.45 | 416.3 | 2024-12-20 16:02:24 |
| IDBI Bank Ltd. | IDBI | 78.2 | 78.63 | 75.8 | 77.86 | 76.03 | -1.83 | -2.35 | 4215842 | 32.05 | 107.9 | 38.65 | 2024-12-20 16:02:24 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 65.02 | 65.33 | 61.48 | 65.07 | 61.79 | -3.28 | -5.04 | 38173455 | 235.87 | 100.7 | 43.05 | 2024-12-20 15:24:53 |
| IIFL Finance Ltd. | IIFL | 421.7 | 423.55 | 405 | 419.65 | 406.3 | -13.35 | -3.18 | 1600100 | 65.01 | 703.4 | 323.55 | 2024-12-20 15:24:55 |
| Indiamart Intermesh Ltd. | INDIAMART | 2360 | 2373 | 2242.75 | 2363.4 | 2246.6 | -116.80 | -4.94 | 263818 | 59.27 | 3335.55 | 2018.75 | 2024-12-20 15:24:50 |
| Indian Bank | INDIANB | 559.8 | 559.8 | 535.2 | 554.6 | 536.4 | -18.20 | -3.28 | 1165929 | 62.54 | 632.7 | 173 | 2024-12-20 15:24:58 |
| Indian Energy Exchange Ltd. | IEX | 185.01 | 187.27 | 175.55 | 184.93 | 177.45 | -7.48 | -4.04 | 4996095 | 88.66 | 244.4 | 116 | 2024-12-20 16:02:23 |
| Indian Overseas Bank | IOB | 53.21 | 53.68 | 52.06 | 53.21 | 52.4 | -0.81 | -1.52 | 4441746 | 23.27 | 83.75 | 16.8 | 2024-12-20 16:02:24 |
| Indigo Paints Ltd. | INDIGOPNTS | 1444 | 1453.95 | 1401.1 | 1449.85 | 1408.95 | -40.90 | -2.82 | 33312 | 4.69 | 1731.95 | 981.95 | 2024-12-20 16:02:26 |
| Indraprastha Gas Ltd. | IGL | 390.05 | 395.5 | 385.65 | 389.85 | 385.7 | -4.15 | -1.06 | 3931015 | 151.62 | 570.35 | 306.1 | 2024-12-20 15:24:57 |
| Indus Towers Ltd. | INDUSTOWER | 346.5 | 348.75 | 335.2 | 346.4 | 337.1 | -9.30 | -2.68 | 7046688 | 237.54 | 460.35 | 135.15 | 2024-12-20 16:02:25 |
| Inox Wind Ltd. | INOXWIND | 188.05 | 190.69 | 184.02 | 187.81 | 188.46 | 0.65 | 0.35 | 4509840 | 84.99 | 663 | 88.8 | 2024-12-20 16:02:22 |
| Intellect Design Arena Ltd. | INTELLECT | 840 | 848.95 | 814.95 | 836.95 | 819.8 | -17.15 | -2.05 | 232240 | 19.04 | 1179.6 | 388.65 | 2024-12-20 16:02:25 |
| Ipca Laboratories Ltd. | IPCALAB | 1607.95 | 1616.4 | 1578 | 1594.95 | 1582.5 | -12.45 | -0.78 | 683300 | 108.13 | 1708.65 | 669.8 | 2024-12-20 16:02:25 |
| IRB Infrastructure Developers Ltd. | IRB | 56.39 | 57.19 | 54.88 | 56.38 | 54.93 | -1.45 | -2.57 | 13143661 | 72.20 | 78.15 | 19.81 | 2024-12-20 15:24:57 |
| Ircon International Ltd. | IRCON | 218 | 220.63 | 213.16 | 217.64 | 218.27 | 0.63 | 0.29 | 4758321 | 103.86 | 351.6 | 38.6 | 2024-12-20 16:02:26 |
| ITI Ltd. | ITI | 360.7 | 363.85 | 334.2 | 357.45 | 341.65 | -15.80 | -4.42 | 4975747 | 170.00 | 404 | 86.55 | 2024-12-20 16:02:24 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 915.15 | 945 | 907 | 922.5 | 922.05 | -0.45 | -0.05 | 112591 | 10.38 | 1314 | 35.8 | 2024-12-20 15:24:55 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 1916.5 | 1935 | 1860.65 | 1913.25 | 1891.9 | -21.35 | -1.12 | 205327 | 38.85 | 3049 | 1260.25 | 2024-12-20 16:02:25 |
| JBM Auto Ltd. | JBMA | 1701.4 | 1718.45 | 1627.95 | 1695.7 | 1640.35 | -55.35 | -3.26 | 81394 | 13.35 | 2428.35 | 361 | 2024-12-20 15:24:53 |
| Jindal Saw Ltd. | JINDALSAW | 314.35 | 314.95 | 297.7 | 313.25 | 300.05 | -13.20 | -4.21 | 953453 | 28.61 | 759.9 | 77.45 | 2024-12-20 16:02:24 |
| Jindal Stainless Ltd. | JSL | 745.95 | 746.9 | 716.6 | 739.2 | 717.5 | -21.70 | -2.94 | 743527 | 53.35 | 848 | 115.9 | 2024-12-20 15:24:57 |
| JK Cement Ltd. | JKCEMENT | 4604.5 | 4646.05 | 4500.35 | 4577.3 | 4509.4 | -67.90 | -1.48 | 113368 | 51.12 | 4895.5 | 2425.25 | 2024-12-20 15:24:53 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 867 | 872.45 | 832.65 | 866.65 | 840.1 | -26.55 | -3.06 | 163504 | 13.74 | 999.9 | 451.5 | 2024-12-20 15:24:56 |
| JK Paper Ltd. | JKPAPER | 456.65 | 461.65 | 434 | 455.6 | 435.25 | -20.35 | -4.47 | 446974 | 19.45 | 638.75 | 306.4 | 2024-12-20 15:24:54 |
| JM Financial Ltd. | JMFINANCIL | 133.3 | 136.75 | 130 | 132.93 | 130.52 | -2.41 | -1.81 | 4315035 | 56.32 | 168.75 | 57.85 | 2024-12-20 15:24:56 |
| JSW Energy Ltd. | JSWENERGY | 684.8 | 686.3 | 666.05 | 685 | 666.25 | -18.75 | -2.74 | 1268184 | 84.49 | 804.9 | 204.65 | 2024-12-20 15:24:59 |
| JSW Infrastructure Ltd. | JSWINFRA | 314.7 | 318.7 | 304.95 | 313.6 | 308.7 | -4.90 | -1.56 | 1716995 | 53.00 | 2024-12-20 16:02:25 | ||
| Jubilant FoodWorks Ltd. | JUBLFOOD | 681.4 | 685.5 | 668.9 | 679.35 | 673.25 | -6.10 | -0.90 | 842354 | 56.71 | 715.45 | 412.1 | 2024-12-20 15:24:54 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 790.55 | 809.05 | 760.55 | 794.55 | 765 | -29.55 | -3.72 | 486356 | 37.21 | 885 | 350.45 | 2024-12-20 16:02:23 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1094 | 1110 | 1050 | 1091.85 | 1061.6 | -30.25 | -2.77 | 105953 | 11.25 | 1309.9 | 268.9 | 2024-12-20 16:02:26 |
| Jupiter Wagons Ltd. | JWL | 538 | 548.5 | 516.75 | 536.15 | 540.8 | 4.65 | 0.87 | 1670223 | 90.33 | 748.1 | 57.05 | 2024-12-20 16:02:22 |
| Just Dial Ltd. | JUSTDIAL | 1014.45 | 1034.05 | 980 | 1010.25 | 982.65 | -27.60 | -2.73 | 192387 | 18.90 | 1395 | 535.2 | 2024-12-20 16:02:25 |
| Jyothy Labs Ltd. | JYOTHYLAB | 386.45 | 387 | 374.25 | 382.55 | 374.85 | -7.70 | -2.01 | 745688 | 27.95 | 595.85 | 174.55 | 2024-12-20 15:24:59 |
| K.P.R. Mill Ltd. | KPRMILL | 1145 | 1194 | 1129.1 | 1145.3 | 1146 | 0.70 | 0.06 | 1245178 | 142.70 | 1194 | 479.45 | 2024-12-20 15:24:55 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1156.9 | 1159.6 | 1141.4 | 1151.15 | 1147.25 | -3.90 | -0.34 | 89498 | 10.27 | 1578.7 | 1006.5 | 2024-12-20 16:02:24 |
| Kalpataru Projects International Ltd. | KPIL | 1311 | 1318 | 1272 | 1299.45 | 1275.95 | -23.50 | -1.81 | 220619 | 28.15 | 1449 | 356 | 2024-12-20 16:02:26 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 744.5 | 747.85 | 715.35 | 742.45 | 719.2 | -23.25 | -3.13 | 3319528 | 238.74 | 786.25 | 69 | 2024-12-20 16:02:23 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 257.05 | 264.9 | 256.35 | 257.05 | 262.2 | 5.15 | 2.00 | 577205 | 15.13 | 355 | 249.1 | 2024-12-20 16:02:26 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 230 | 230.89 | 220 | 228.48 | 220.95 | -7.53 | -3.30 | 1251198 | 27.65 | 246 | 61.5 | 2024-12-20 16:02:26 |
| Kaynes Technology India Ltd. | KAYNES | 7376.4 | 7485 | 7280 | 7242.75 | 7288 | 45.25 | 0.62 | 975380 | 710.86 | 7780 | 666.8 | 2024-12-20 15:24:57 |
| KEC International Ltd. | KEC | 1203 | 1264.25 | 1198.05 | 1202.2 | 1232.15 | 29.95 | 2.49 | 2922861 | 360.14 | 1313.25 | 386.5 | 2024-12-20 15:24:58 |
| KEI Industries Ltd. | KEI | 4269 | 4303.45 | 4142.15 | 4269 | 4151.45 | -117.55 | -2.75 | 241008 | 100.05 | 5039.7 | 1337 | 2024-12-20 15:24:59 |
| KFin Technologies Ltd. | KFINTECH | 1405 | 1478.4 | 1395 | 1429.05 | 1437.8 | 8.75 | 0.61 | 3668615 | 527.47 | 1478.4 | 272 | 2024-12-20 15:24:54 |
| KNR Constructions Ltd. | KNRCON | 335.95 | 339.4 | 323.65 | 335.95 | 325.7 | -10.25 | -3.05 | 491984 | 16.02 | 415.4 | 202.7 | 2024-12-20 15:24:58 |
| KPIT Technologies Ltd. | KPITTECH | 1516 | 1535.9 | 1438.9 | 1513.15 | 1451.25 | -61.90 | -4.09 | 1208534 | 175.39 | 1928.7 | 521.05 | 2024-12-20 16:02:24 |
| KRBL Ltd. | KRBL | 308.55 | 312.4 | 296.4 | 308.75 | 298 | -10.75 | -3.48 | 434022 | 12.93 | 470.9 | 252.35 | 2024-12-20 15:24:59 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 590.05 | 601.85 | 588 | 595.25 | 592.9 | -2.35 | -0.39 | 540091 | 32.02 | 2866.15 | 507.8 | 2024-12-20 16:02:23 |
| KSB Ltd. | KSB | 776.85 | 783 | 763 | 776.85 | 770.65 | -6.20 | -0.80 | 107604 | 8.29 | 5300 | 741.25 | 2024-12-20 16:02:22 |
| L&T Finance Ltd. | LTF | 141.43 | 141.69 | 135.5 | 141.44 | 136.48 | -4.96 | -3.51 | 8487963 | 115.84 | 194.25 | 72 | 2024-12-20 16:02:23 |
| L&T Technology Services Ltd. | LTTS | 5180 | 5180 | 4812.05 | 5094.05 | 4837.65 | -256.40 | -5.03 | 257191 | 124.42 | 6000 | 3215.85 | 2024-12-20 15:24:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 484.5 | 494.9 | 470.25 | 486.85 | 474.9 | -11.95 | -2.45 | 475465 | 22.58 | 575 | 310.45 | 2024-12-20 16:02:25 |
| Laurus Labs Ltd. | LAURUSLABS | 572.8 | 575 | 556.3 | 572.55 | 559.2 | -13.35 | -2.33 | 1286282 | 71.93 | 605.5 | 278.85 | 2024-12-20 16:02:26 |
| Laxmi Organic Industries Ltd. | LXCHEM | 251.8 | 252.4 | 241.05 | 249.6 | 242.7 | -6.90 | -2.76 | 528276 | 12.82 | 395.8 | 220 | 2024-12-20 16:02:24 |
| Lemon Tree Hotels Ltd. | LEMONTREE | 157.53 | 158 | 151.2 | 157.53 | 153.36 | -4.17 | -2.65 | 7696760 | 118.04 | 159 | 66.4 | 2024-12-20 16:02:24 |
| LIC Housing Finance Ltd. | LICHSGFIN | 592.5 | 601.95 | 577.45 | 591.85 | 582.25 | -9.60 | -1.62 | 2125670 | 123.77 | 826.75 | 315.1 | 2024-12-20 16:02:25 |
| Linde India Ltd. | LINDEINDIA | 6469.3 | 6517 | 6320 | 6469.3 | 6359.8 | -109.50 | -1.69 | 25840 | 16.43 | 9935.05 | 2933 | 2024-12-20 16:02:24 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1149 | 1182 | 1120.1 | 1141.4 | 1139 | -2.40 | -0.21 | 856270 | 97.53 | 1186 | 492 | 2024-12-20 15:24:56 |
| Lupin Ltd. | LUPIN | 2165 | 2177.75 | 2138.4 | 2162.85 | 2150.7 | -12.15 | -0.56 | 1076616 | 231.55 | 2312 | 623 | 2024-12-20 15:24:53 |
| Macrotech Developers Ltd. | LODHA | 1480 | 1495 | 1392 | 1476.25 | 1400.7 | -75.55 | -5.12 | 1023456 | 143.36 | 1649.95 | 355.5 | 2024-12-20 16:02:26 |
| Mahanagar Gas Ltd. | MGL | 1258 | 1264.25 | 1209.95 | 1259.65 | 1215 | -44.65 | -3.54 | 390843 | 47.49 | 1988 | 771.4 | 2024-12-20 15:24:58 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 745 | 745 | 701.65 | 745.45 | 709.85 | -35.60 | -4.78 | 566182 | 40.19 | 1097 | 279.5 | 2024-12-20 16:02:22 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 272.05 | 273.6 | 265.55 | 272.05 | 266.1 | -5.95 | -2.19 | 947955 | 25.23 | 346.55 | 176.1 | 2024-12-20 15:24:57 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 371.6 | 377.55 | 359.85 | 372.95 | 361 | -11.95 | -3.20 | 171416 | 6.19 | 505 | 240.6 | 2024-12-20 15:24:55 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 471.1 | 481.4 | 466 | 468.15 | 474.85 | 6.70 | 1.43 | 243757 | 11.57 | 678.8 | 316 | 2024-12-20 16:02:24 |
| Manappuram Finance Ltd. | MANAPPURAM | 183.68 | 186.5 | 180 | 183.68 | 181.03 | -2.65 | -1.44 | 12661684 | 229.21 | 230.4 | 90.5 | 2024-12-20 16:02:26 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 147 | 147.9 | 140.36 | 145.93 | 142.22 | -3.71 | -2.54 | 1168197 | 16.61 | 289.25 | 49.25 | 2024-12-20 16:02:24 |
| Mankind Pharma Ltd. | MANKIND | 2907.8 | 2908 | 2788.05 | 2891.05 | 2821.1 | -69.95 | -2.42 | 649243 | 183.16 | 2922.9 | 1242 | 2024-12-20 15:24:59 |
| Mastek Ltd. | MASTEK | 3250 | 3293.35 | 3020.05 | 3234.55 | 3040.9 | -193.65 | -5.99 | 222615 | 67.69 | 3375 | 1475.1 | 2024-12-20 16:02:23 |
| Max Financial Services Ltd. | MFSL | 1135.7 | 1143.05 | 1102 | 1133.9 | 1109.2 | -24.70 | -2.18 | 273321 | 30.32 | 1306.45 | 599.1 | 2024-12-20 16:02:24 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1180.7 | 1200 | 1159.75 | 1180.7 | 1165.2 | -15.50 | -1.31 | 3690684 | 430.04 | 1215.55 | 354.1 | 2024-12-20 16:02:26 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 5090 | 5143.95 | 4701 | 5038.8 | 4724.1 | -314.70 | -6.25 | 2673135 | 1262.82 | 5860 | 278.55 | 2024-12-20 16:02:26 |
| Medplus Health Services Ltd. | MEDPLUS | 864 | 867 | 840.2 | 865.35 | 848.05 | -17.30 | -2.00 | 213547 | 18.11 | 978 | 548.25 | 2024-12-20 16:02:23 |
| Metro Brands Ltd. | METROBRAND | 1316 | 1346.5 | 1274.9 | 1303.5 | 1287.2 | -16.30 | -1.25 | 347504 | 44.73 | 1430 | 736.05 | 2024-12-20 16:02:26 |
| Metropolis Healthcare Ltd. | METROPOLIS | 2118.65 | 2131.15 | 2052.15 | 2126.4 | 2058.05 | -68.35 | -3.21 | 71204 | 14.65 | 2318.3 | 1171.35 | 2024-12-20 16:02:26 |
| Minda Corporation Ltd. | MINDACORP | 520.35 | 520.8 | 505.5 | 518.7 | 508.2 | -10.50 | -2.02 | 252718 | 12.84 | 652 | 185 | 2024-12-20 16:02:23 |
| MMTC Ltd. | MMTC | 76.05 | 76.59 | 74.06 | 75.78 | 74.12 | -1.66 | -2.19 | 998984 | 7.40 | 131.8 | 26.3 | 2024-12-20 15:24:56 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 61.94 | 62.48 | 59.49 | 62 | 59.94 | -2.06 | -3.32 | 5752939 | 34.48 | 80 | 45.15 | 2024-12-20 16:02:22 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 956.15 | 959.65 | 915.5 | 953.2 | 926 | -27.20 | -2.85 | 1755415 | 162.55 | 2678.1 | 507.55 | 2024-12-20 15:24:55 |
| Mphasis Ltd. | MPHASIS | 3190 | 3197 | 2935.3 | 3117.1 | 2950.6 | -166.50 | -5.34 | 835981 | 246.66 | 3237.95 | 1660.05 | 2024-12-20 16:02:26 |
| MRF Ltd. | MRF | 129843.1 | 130660.1 | 127556.1 | 129843.1 | 128057.9 | -1785.20 | -1.37 | 9524 | 121.96 | 151445 | 78689.95 | 2024-12-20 16:02:23 |
| MTAR Technologies Ltd. | MTARTECH | 1670.05 | 1777 | 1653.05 | 1627.35 | 1722.2 | 94.85 | 5.83 | 1697001 | 292.26 | 2920.35 | 1395 | 2024-12-20 16:02:25 |
| Multi Commodity Exchange Of India Ltd. | MCX | 6700 | 6700 | 6327.7 | 6686.35 | 6397.4 | -288.95 | -4.32 | 280507 | 179.45 | 7048.6 | 1156 | 2024-12-20 16:02:22 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2154 | 2154 | 2070.75 | 2136.85 | 2075.65 | -61.20 | -2.86 | 414899 | 86.12 | 2154 | 911.25 | 2024-12-20 16:02:26 |
| Narayana Hrudayalaya Ltd. | NH | 1290 | 1302 | 1275.5 | 1287.7 | 1292.5 | 4.80 | 0.37 | 311196 | 40.22 | 1444.9 | 657.35 | 2024-12-20 15:24:54 |
| Natco Pharma Ltd. | NATCOPHARM | 1480.5 | 1481.75 | 1410 | 1476.8 | 1416.95 | -59.85 | -4.05 | 480121 | 68.03 | 1639 | 502 | 2024-12-20 16:02:23 |
| National Aluminium Company Ltd. | NATIONALUM | 220.98 | 223.44 | 214.11 | 220.87 | 215.36 | -5.51 | -2.49 | 15299768 | 329.50 | 262.99 | 66.95 | 2024-12-20 16:02:22 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 3417 | 3418.4 | 3292.65 | 3388.75 | 3306.15 | -82.60 | -2.44 | 78836 | 26.06 | 4950 | 2875.95 | 2024-12-20 15:24:59 |
| NBCC (India) Ltd. | NBCC | 97.1 | 97.9 | 93.3 | 97.1 | 94.43 | -2.67 | -2.75 | 5889049 | 55.61 | 209.75 | 29.8 | 2024-12-20 16:02:26 |
| NCC Ltd. | NCC | 299.35 | 301.2 | 286.5 | 299.7 | 287.55 | -12.15 | -4.05 | 4148853 | 119.30 | 364.5 | 63.25 | 2024-12-20 16:02:26 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 70.3 | 75.33 | 70.3 | 70.18 | 75.25 | 5.07 | 7.22 | 22929307 | 172.54 | 135.7 | 45 | 2024-12-20 15:24:59 |
| NHPC Ltd. | NHPC | 84.44 | 84.5 | 80.95 | 84.44 | 81.1 | -3.34 | -3.96 | 16211200 | 131.47 | 118.4 | 33.35 | 2024-12-20 15:24:55 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 751.9 | 771.85 | 745.7 | 750.15 | 750.25 | 0.10 | 0.01 | 1057374 | 79.33 | 816.25 | 196.9 | 2024-12-20 16:02:25 |
| NLC India Ltd. | NLCINDIA | 244.8 | 246.95 | 235 | 244.75 | 236.45 | -8.30 | -3.39 | 1150263 | 27.20 | 311.8 | 65 | 2024-12-20 16:02:25 |
| NMDC Ltd. | NMDC | 214.5 | 219.24 | 211.6 | 214.12 | 211.79 | -2.33 | -1.09 | 18457399 | 390.91 | 286.35 | 92.25 | 2024-12-20 15:24:59 |
| NMDC Steel Ltd. | NSLNISP | 44 | 44.3 | 43.01 | 43.91 | 43.04 | -0.87 | -1.98 | 2588988 | 11.14 | 73.7 | 29.75 | 2024-12-20 15:24:56 |
| Nuvama Wealth Management Ltd. | NUVAMA | 6871 | 6939 | 6815.1 | 6871 | 6851.15 | -19.85 | -0.29 | 343365 | 235.24 | 2024-12-20 15:24:53 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 356.3 | 367.95 | 348.95 | 355.2 | 352.85 | -2.35 | -0.66 | 392150 | 13.84 | 475 | 288 | 2024-12-20 16:02:26 |
| Oberoi Realty Ltd. | OBEROIRLTY | 2304.9 | 2337.5 | 2235.45 | 2287.1 | 2247.8 | -39.30 | -1.72 | 1207821 | 271.49 | 2341.15 | 790.1 | 2024-12-20 16:02:24 |
| Oil India Ltd. | OIL | 439 | 441.8 | 419.1 | 438.95 | 420 | -18.95 | -4.32 | 3210535 | 134.84 | 767.9 | 167.85 | 2024-12-20 15:24:59 |
| Olectra Greentech Ltd. | OLECTRA | 1510 | 1524.75 | 1465 | 1505.05 | 1470.3 | -34.75 | -2.31 | 261108 | 38.39 | 2221.95 | 374.1 | 2024-12-20 15:24:53 |
| One97 Communications Ltd. | PAYTM | 999.9 | 1006.2 | 940.05 | 996.1 | 945.25 | -50.85 | -5.10 | 8211160 | 776.16 | 1062.95 | 310 | 2024-12-20 16:02:25 |
| Oracle Financial Services Software Ltd. | OFSS | 12949.15 | 12983.55 | 12168.05 | 12830.4 | 12252.65 | -577.75 | -4.50 | 128566 | 157.53 | 12983.55 | 2883.25 | 2024-12-20 15:24:59 |
| Page Industries Ltd. | PAGEIND | 49200 | 49600 | 48658.1 | 49173.05 | 48856.15 | -316.90 | -0.64 | 30758 | 150.27 | 54349.1 | 33814.85 | 2024-12-20 15:24:59 |
| Patanjali Foods Ltd. | PATANJALI | 1792.8 | 1829.8 | 1743.55 | 1792.8 | 1749.5 | -43.30 | -2.42 | 741852 | 129.79 | 1992.2 | 853.5 | 2024-12-20 15:24:55 |
| PB Fintech Ltd. | POLICYBZR | 2155 | 2155.4 | 2060 | 2144.15 | 2092.15 | -52.00 | -2.43 | 1434504 | 300.12 | 2210 | 356.2 | 2024-12-20 16:02:24 |
| PCBL Chemical Ltd. | PCBL | 480.7 | 492.9 | 461.25 | 478.25 | 464.65 | -13.60 | -2.84 | 2920608 | 135.71 | 584.4 | 108.7 | 2024-12-20 16:02:26 |
| Persistent Systems Ltd. | PERSISTENT | 6748 | 6788.9 | 6353 | 6674.2 | 6361.8 | -312.40 | -4.68 | 540211 | 343.67 | 8900 | 3092.05 | 2024-12-20 15:24:54 |
| Petronet LNG Ltd. | PETRONET | 334.75 | 343.65 | 333.4 | 334.75 | 335.65 | 0.90 | 0.27 | 4610051 | 154.74 | 384.2 | 193.55 | 2024-12-20 15:24:56 |
| PI Industries Ltd. | PIIND | 3880 | 3904.35 | 3801 | 3873.6 | 3813.75 | -59.85 | -1.55 | 395750 | 150.93 | 4804.05 | 2868.9 | 2024-12-20 16:02:25 |
| Piramal Enterprises Ltd. | PEL | 1125.2 | 1130 | 1090.05 | 1122.55 | 1093.7 | -28.85 | -2.57 | 585097 | 63.99 | 2084.1 | 630.45 | 2024-12-20 16:02:26 |
| Piramal Pharma Ltd. | PPLPHARMA | 264.4 | 268.8 | 250.2 | 261.6 | 251 | -10.60 | -4.05 | 5051607 | 126.80 | 307.9 | 61.620989325744 | 2024-12-20 15:24:59 |
| PNB Housing Finance Ltd. | PNBHOUSING | 873 | 878.95 | 843.2 | 872.1 | 868.85 | -3.25 | -0.37 | 1401273 | 121.75 | 1202.2 | 286.612557384279 | 2024-12-20 16:02:24 |
| PNC Infratech Ltd. | PNCINFRA | 319.5 | 321.4 | 310.1 | 319.65 | 311.75 | -7.90 | -2.47 | 519385 | 16.19 | 574.8 | 237 | 2024-12-20 16:02:25 |
| Poly Medicure Ltd. | POLYMED | 2676.65 | 2722.95 | 2566 | 2654.1 | 2595.75 | -58.35 | -2.20 | 267186 | 69.35 | 3150 | 727.55 | 2024-12-20 16:02:26 |
| Polycab India Ltd. | POLYCAB | 7510 | 7593.5 | 7150.1 | 7493.5 | 7178.25 | -315.25 | -4.21 | 340963 | 244.75 | 7605 | 2310 | 2024-12-20 16:02:24 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 322 | 326.75 | 316.2 | 324.4 | 317.65 | -6.75 | -2.08 | 1845288 | 58.62 | 519.7 | 243 | 2024-12-20 15:24:57 |
| Praj Industries Ltd. | PRAJIND | 823.1 | 826.95 | 808.65 | 820 | 810.15 | -9.85 | -1.20 | 584410 | 47.35 | 855 | 298.65 | 2024-12-20 16:02:24 |
| Prestige Estates Projects Ltd. | PRESTIGE | 1868.95 | 1878.55 | 1760 | 1863.75 | 1794.5 | -69.25 | -3.72 | 2860828 | 513.38 | 2074.8 | 391 | 2024-12-20 16:02:25 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 419.3 | 422.4 | 404.6 | 417.75 | 405.5 | -12.25 | -2.93 | 204279 | 8.28 | 760 | 404.6 | 2024-12-20 15:24:59 |
| Prism Johnson Ltd. | PRSMJOHNSN | 182.8 | 183.54 | 173.8 | 181.98 | 174.9 | -7.08 | -3.89 | 314780 | 5.51 | 246 | 98 | 2024-12-20 16:02:24 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 15380 | 15471.95 | 15001 | 15367.2 | 15114.75 | -252.45 | -1.64 | 2714 | 4.10 | 18490 | 13140.1 | 2024-12-20 16:02:24 |
| PVR Inox Ltd. | PVRINOX | 1423 | 1428 | 1378.6 | 1421.25 | 1381.3 | -39.95 | -2.81 | 512834 | 70.84 | 2142.95 | 1204.2 | 2024-12-20 15:24:59 |
| Quess Corp Ltd. | QUESS | 721.05 | 724.9 | 687 | 720.55 | 690.95 | -29.60 | -4.11 | 549985 | 38.00 | 875 | 337.55 | 2024-12-20 15:24:58 |
| Radico Khaitan Ltd. | RADICO | 2538.9 | 2554.4 | 2459.05 | 2520.55 | 2467.05 | -53.50 | -2.12 | 295335 | 72.86 | 2608.95 | 908.25 | 2024-12-20 15:24:59 |
| Rail Vikas Nigam Ltd. | RVNL | 451.55 | 453.6 | 430.05 | 448.45 | 433.25 | -15.20 | -3.39 | 2977111 | 128.98 | 647 | 30.55 | 2024-12-20 16:02:22 |
| Railtel Corporation Of India Ltd. | RAILTEL | 420 | 425.8 | 397.5 | 418.9 | 400.65 | -18.25 | -4.36 | 1638869 | 65.66 | 617.8 | 94.2 | 2024-12-20 16:02:22 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1576.6 | 1587.45 | 1532 | 1574.65 | 1548.3 | -26.35 | -1.67 | 81040 | 12.55 | 1709.6 | 474.1 | 2024-12-20 16:02:24 |
| Rajesh Exports Ltd. | RAJESHEXPO | 232 | 238.5 | 226.8 | 231.6 | 235.98 | 4.38 | 1.89 | 759777 | 17.93 | 1029.7 | 226.8 | 2024-12-20 16:02:25 |
| Ramkrishna Forgings Ltd. | RKFORGE | 907.9 | 913.95 | 882 | 906.1 | 888.5 | -17.60 | -1.94 | 187915 | 16.70 | 1064.05 | 175.75 | 2024-12-20 15:24:58 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 180.35 | 182.13 | 169.06 | 180.27 | 170.07 | -10.20 | -5.66 | 3339653 | 56.80 | 245 | 87.7 | 2024-12-20 16:02:23 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 3285 | 3337.95 | 3261 | 3320.6 | 3299.8 | -20.80 | -0.63 | 20203 | 6.67 | 3978.5 | 1701.05 | 2024-12-20 15:24:55 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 68.01 | 69.3 | 66.31 | 67.71 | 66.69 | -1.02 | -1.51 | 1888928 | 12.60 | 94.85 | 32.15 | 2024-12-20 16:02:26 |
| Raymond Ltd. | RAYMOND | 1714.2 | 1764.75 | 1651.2 | 1700.6 | 1727.3 | 26.70 | 1.57 | 527721 | 91.15 | 3496 | 921 | 2024-12-20 16:02:26 |
| RBL Bank Ltd. | RBLBANK | 165 | 165 | 151.26 | 164.33 | 152.57 | -11.76 | -7.16 | 37752067 | 575.98 | 300.7 | 95.75 | 2024-12-20 15:24:58 |
| Redington Ltd. | REDINGTON | 207.73 | 211 | 203.61 | 207.73 | 205.99 | -1.74 | -0.84 | 1201231 | 24.74 | 237.55 | 135 | 2024-12-20 15:24:59 |
| Restaurant Brands Asia Ltd. | RBA | 80.5 | 81.54 | 78.25 | 80.38 | 79.71 | -0.67 | -0.83 | 1284510 | 10.24 | 137.8 | 77.65 | 2024-12-20 16:02:26 |
| RHI Magnesita India Ltd. | RHIM | 530 | 534.8 | 507 | 533.2 | 513.6 | -19.60 | -3.68 | 158603 | 8.15 | 892.9 | 490 | 2024-12-20 16:02:25 |
| Rites Ltd. | RITES | 291.3 | 294.45 | 278.1 | 293.05 | 281 | -12.05 | -4.11 | 1110492 | 31.20 | 825.95 | 264.45 | 2024-12-20 16:02:26 |
| Route Mobile Ltd. | ROUTE | 1435.8 | 1435.8 | 1357.35 | 1414.6 | 1368.35 | -46.25 | -3.27 | 96385 | 13.19 | 1942.45 | 1136.2 | 2024-12-20 16:02:23 |
| RR Kabel Ltd. | RRKABEL | 1417.8 | 1417.8 | 1387.5 | 1410.35 | 1408.05 | -2.30 | -0.16 | 109886 | 15.47 | 2024-12-20 15:24:57 | ||
| Safari Industries (India) Ltd. | SAFARI | 2700 | 2718.95 | 2655 | 2701 | 2700 | -1.00 | -0.04 | 23419 | 6.32 | 4540 | 1112.35 | 2024-12-20 15:24:53 |
| Sammaan Capital Ltd. | SAMMAANCAP | 155 | 158.5 | 150.11 | 154.15 | 151.87 | -2.28 | -1.48 | 18045173 | 274.05 | 227.95 | 91.8 | 2024-12-20 16:02:24 |
| Sanofi India Ltd. | SANOFI | 6077 | 6220 | 6070 | 6110.25 | 6162 | 51.75 | 0.85 | 18597 | 11.46 | 10524.95 | 5202.1 | 2024-12-20 16:02:22 |
| Sapphire Foods India Ltd. | SAPPHIRE | 305.55 | 318.15 | 305.55 | 308.15 | 311.75 | 3.60 | 1.17 | 407861 | 12.72 | 1817.2 | 297.05 | 2024-12-20 15:48:42 |
| Saregama India Ltd. | SAREGAMA | 495.25 | 501.5 | 489.5 | 498.05 | 496.6 | -1.45 | -0.29 | 345088 | 17.14 | 688.9 | 303.25 | 2024-12-20 16:02:23 |
| SBFC Finance Ltd. | SBFC | 87.1 | 87.97 | 84.23 | 86.75 | 84.73 | -2.02 | -2.33 | 1577852 | 13.37 | 2024-12-20 15:24:56 | ||
| Schaeffler India Ltd. | SCHAEFFLER | 3376.2 | 3432 | 3276.05 | 3341.55 | 3305.85 | -35.70 | -1.07 | 106837 | 35.32 | 4951 | 2555.55 | 2024-12-20 16:02:24 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 817.55 | 822.5 | 781 | 816.2 | 789.7 | -26.50 | -3.25 | 246126 | 19.44 | 980 | 116.2 | 2024-12-20 16:02:22 |
| Shree Renuka Sugars Ltd. | RENUKA | 41.25 | 41.3 | 39.65 | 41.07 | 39.75 | -1.32 | -3.21 | 6252147 | 24.85 | 68.75 | 36.55 | 2024-12-20 15:24:59 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 799.2 | 803.5 | 761.95 | 799.05 | 768.45 | -30.60 | -3.83 | 173748 | 13.35 | 956.9 | 254.55 | 2024-12-20 16:02:24 |
| Signatureglobal (India) Ltd. | SIGNATURE | 1289.9 | 1295 | 1251 | 1286.4 | 1257 | -29.40 | -2.29 | 574815 | 72.25 | 2024-12-20 15:24:57 | ||
| SJVN Ltd. | SJVN | 114.3 | 115.34 | 111 | 114.27 | 111.54 | -2.73 | -2.39 | 4865491 | 54.27 | 170.5 | 27.9 | 2024-12-20 16:02:26 |
| SKF India Ltd. | SKFINDIA | 4693.35 | 4712.45 | 4520 | 4692.9 | 4537.05 | -155.85 | -3.32 | 33345 | 15.13 | 7350 | 3960.1 | 2024-12-20 16:02:24 |
| Sobha Ltd. | SOBHA | 1614 | 1629.95 | 1532 | 1610.2 | 1536.85 | -73.35 | -4.56 | 205063 | 31.52 | 2220 | 412.1 | 2024-12-20 15:24:54 |
| Solar Industries India Ltd. | SOLARINDS | 10275 | 10320 | 9741.55 | 10235.3 | 9760.05 | -475.25 | -4.64 | 57556 | 56.17 | 13298 | 3110 | 2024-12-20 15:24:56 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 609.6 | 614.45 | 586.55 | 609.6 | 588.45 | -21.15 | -3.47 | 1590527 | 93.59 | 768.65 | 398.05 | 2024-12-20 16:02:26 |
| Sonata Software Ltd. | SONATSOFTW | 665.95 | 670.95 | 628.35 | 658.95 | 635.7 | -23.25 | -3.53 | 350516 | 22.28 | 1382.4 | 469.6 | 2024-12-20 16:02:26 |
| SRF Ltd. | SRF | 2292 | 2337.15 | 2266.15 | 2283.95 | 2277.6 | -6.35 | -0.28 | 712404 | 162.26 | 2865 | 2040 | 2024-12-20 16:02:25 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 495.05 | 495.75 | 477.5 | 493.15 | 485.8 | -7.35 | -1.49 | 1204557 | 58.52 | 780 | 452.7 | 2024-12-20 16:02:23 |
| Steel Authority Of India Ltd. | SAIL | 118.15 | 120.86 | 115.2 | 118.91 | 116.1 | -2.81 | -2.36 | 17911163 | 207.95 | 175.35 | 73.2 | 2024-12-20 16:02:23 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 468.95 | 470.5 | 441.05 | 467.1 | 442.25 | -24.85 | -5.32 | 1025886 | 45.37 | 828 | 253 | 2024-12-20 15:24:54 |
| Sterlite Technologies Ltd. | STLTECH | 121.75 | 123.3 | 117.35 | 121.72 | 118.31 | -3.41 | -2.80 | 1526026 | 18.05 | 193 | 109.5 | 2024-12-20 16:02:26 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 517.5 | 533.95 | 508.4 | 517.65 | 532.65 | 15.00 | 2.90 | 587627 | 31.30 | 628.3 | 341.8 | 2024-12-20 15:24:58 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 215.96 | 218.39 | 205.21 | 214.49 | 206.4 | -8.09 | -3.77 | 820792 | 16.94 | 472.8 | 162.1 | 2024-12-20 15:24:58 |
| Sun TV Network Ltd. | SUNTV | 710 | 720.95 | 694.1 | 710.55 | 697.05 | -13.50 | -1.90 | 273138 | 19.04 | 921 | 393.8 | 2024-12-20 15:24:56 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4520 | 4614.65 | 4222.9 | 4537.35 | 4277.4 | -259.95 | -5.73 | 143300 | 61.30 | 5535.85 | 1976.25 | 2024-12-20 16:02:23 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 1124.4 | 1129.15 | 1081.05 | 1122.6 | 1088.5 | -34.10 | -3.04 | 60352 | 6.57 | 1505.95 | 800.1 | 2024-12-20 16:02:23 |
| Sunteck Realty Ltd. | SUNTECK | 501.4 | 509.9 | 491 | 500.8 | 495.25 | -5.55 | -1.11 | 239236 | 11.85 | 699 | 271.1 | 2024-12-20 15:24:56 |
| Supreme Industries Ltd. | SUPREMEIND | 5089.5 | 5093.95 | 4821 | 5028.55 | 4839.8 | -188.75 | -3.75 | 143686 | 69.54 | 6460 | 1820 | 2024-12-20 16:02:25 |
| Suven Pharmaceuticals Ltd. | SUVENPHAR | 1214.45 | 1223 | 1173 | 1216.5 | 1175.75 | -40.75 | -3.35 | 204932 | 24.09 | 1360 | 390.5 | 2024-12-20 15:24:59 |
| Suzlon Energy Ltd. | SUZLON | 67.55 | 67.79 | 64 | 67.05 | 64.07 | -2.98 | -4.44 | 50950899 | 326.44 | 86.04 | 6.6 | 2024-12-20 15:24:59 |
| Swan Energy Ltd. | SWANENERGY | 765.1 | 788 | 736.85 | 760.9 | 740.2 | -20.70 | -2.72 | 7201613 | 533.06 | 809.8 | 192.65 | 2024-12-20 16:02:23 |
| Syngene International Ltd. | SYNGENE | 849.95 | 855.4 | 841.55 | 849.95 | 844 | -5.95 | -0.70 | 625646 | 52.80 | 960.6 | 535.1 | 2024-12-20 15:24:59 |
| Syrma SGS Technology Ltd. | SYRMA | 620.5 | 621.85 | 585.8 | 614.7 | 593 | -21.70 | -3.53 | 1250948 | 74.18 | 664.8 | 248.1 | 2024-12-20 15:24:55 |
| Tamilnad Mercantile Bank Ltd. | TMB | 471.45 | 474.45 | 465.15 | 470.65 | 466.9 | -3.75 | -0.80 | 107067 | 5.00 | 611.35 | 399 | 2024-12-20 15:24:59 |
| Tanla Platforms Ltd. | TANLA | 685 | 690.75 | 665 | 680.25 | 665 | -15.25 | -2.24 | 427137 | 28.40 | 1317.95 | 493 | 2024-12-20 15:24:58 |
| Tata Chemicals Ltd. | TATACHEM | 1062.4 | 1064.9 | 1021 | 1059.55 | 1028.85 | -30.70 | -2.90 | 756678 | 77.85 | 1247.35 | 876.8 | 2024-12-20 16:02:23 |
| Tata Communications Ltd. | TATACOMM | 1768 | 1785.4 | 1704.2 | 1768 | 1710.45 | -57.55 | -3.26 | 302890 | 51.81 | 2175 | 1070.35 | 2024-12-20 16:02:24 |
| Tata Elxsi Ltd. | TATAELXSI | 7301.05 | 7325 | 6900 | 7235.3 | 6921.6 | -313.70 | -4.34 | 258016 | 178.59 | 10760 | 5709.05 | 2024-12-20 16:02:24 |
| Tata Investment Corporation Ltd. | TATAINVEST | 6660 | 6698.7 | 6510 | 6639.55 | 6541.25 | -98.30 | -1.48 | 25810 | 16.88 | 9292.25 | 1462.1 | 2024-12-20 16:02:22 |
| Tata Technologies Ltd. | TATATECH | 913 | 920 | 890 | 911.7 | 893.3 | -18.40 | -2.02 | 1131778 | 101.10 | 2024-12-20 16:02:23 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 81.5 | 82.8 | 77.32 | 80.73 | 77.85 | -2.88 | -3.57 | 8634374 | 67.22 | 149 | 49.65 | 2024-12-20 16:02:25 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1540 | 1652.6 | 1528 | 1542 | 1625.15 | 83.15 | 5.39 | 885491 | 143.91 | 1822 | 254 | 2024-12-20 16:02:22 |
| Tejas Networks Ltd. | TEJASNET | 1256 | 1266.5 | 1212 | 1254.75 | 1217.55 | -37.20 | -2.96 | 543547 | 66.18 | 1495 | 465.6 | 2024-12-20 16:02:23 |
| The Federal Bank Ltd. | FEDERALBNK | 200.4 | 201.3 | 190.55 | 200.95 | 194.46 | -6.49 | -3.23 | 10057259 | 195.57 | 217 | 105.2 | 2024-12-20 16:02:26 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 1010 | 1015.7 | 945 | 1003.15 | 948 | -55.15 | -5.50 | 457688 | 43.39 | 1187 | 104 | 2024-12-20 16:02:24 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1030 | 1030 | 988.25 | 1024.65 | 991.4 | -33.25 | -3.25 | 311624 | 30.89 | 1543.7 | 478.65 | 2024-12-20 15:24:58 |
| The India Cements Ltd. | INDIACEM | 340.85 | 341.45 | 331.1 | 340.45 | 339.15 | -1.30 | -0.38 | 814478 | 27.62 | 385 | 167.2 | 2024-12-20 16:02:25 |
| The Indian Hotels Company Ltd. | INDHOTEL | 879.05 | 882.5 | 851.75 | 880.05 | 854.1 | -25.95 | -2.95 | 1857079 | 158.61 | 886.2 | 263.35 | 2024-12-20 16:02:24 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 100.86 | 100.96 | 95.5 | 100.96 | 96.22 | -4.74 | -4.69 | 2781140 | 26.76 | 152.5 | 26.7 | 2024-12-20 16:02:23 |
| The New India Assurance Company Ltd. | NIACL | 205.7 | 221.8 | 205.6 | 205.36 | 214.1 | 8.74 | 4.26 | 14436783 | 309.09 | 324.7 | 82.5 | 2024-12-20 16:02:24 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1684.95 | 1687.75 | 1575.45 | 1672.9 | 1587.9 | -85.00 | -5.08 | 701613 | 111.41 | 4137 | 1186.4 | 2024-12-20 15:24:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 1027.6 | 1031.15 | 981.6 | 1027.85 | 986.1 | -41.75 | -4.06 | 445898 | 43.97 | 1060 | 634.05 | 2024-12-20 16:02:22 |
| Thermax Ltd. | THERMAX | 4650.7 | 4808.05 | 4482.55 | 4650.7 | 4653.35 | 2.65 | 0.06 | 393728 | 183.22 | 5839.95 | 1830.65 | 2024-12-20 16:02:25 |
| Timken India Ltd. | TIMKEN | 3194.1 | 3304.05 | 3194.05 | 3194.1 | 3235.15 | 41.05 | 1.29 | 116992 | 37.85 | 4817.9 | 2570.2 | 2024-12-20 15:24:53 |
| Titagarh Railsystems Ltd. | TITAGARH | 1280 | 1325 | 1260.05 | 1274.2 | 1311.85 | 37.65 | 2.95 | 1579607 | 207.22 | 1896.95 | 128 | 2024-12-20 15:24:59 |
| Torrent Power Ltd. | TORNTPOWER | 1631.1 | 1639.05 | 1447 | 1632 | 1451.65 | -180.35 | -11.05 | 2347462 | 340.77 | 2037 | 430.85 | 2024-12-20 15:24:59 |
| Trident Ltd. | TRIDENT | 34.87 | 35.47 | 34.06 | 34.87 | 34.27 | -0.60 | -1.72 | 14205622 | 48.68 | 52.9 | 25.05 | 2024-12-20 16:02:24 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 467.85 | 477.45 | 450.3 | 468.4 | 453.45 | -14.95 | -3.19 | 756919 | 34.32 | 518 | 217.6 | 2024-12-20 15:24:53 |
| Triveni Turbine Ltd. | TRITURBINE | 787.55 | 787.55 | 744.55 | 779.65 | 754.65 | -25.00 | -3.21 | 1969842 | 148.65 | 885 | 188.1 | 2024-12-20 16:02:24 |
| Tube Investments of India Ltd. | TIINDIA | 3791.4 | 3825 | 3592.85 | 3791.4 | 3619.1 | -172.30 | -4.54 | 385690 | 139.59 | 4810.8 | 2034.05 | 2024-12-20 16:02:25 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 180 | 181 | 172.51 | 178.52 | 172.72 | -5.80 | -3.25 | 465354 | 8.04 | 2024-12-20 15:24:58 | ||
| UCO Bank | UCOBANK | 45 | 45.48 | 44 | 45.24 | 44.1 | -1.14 | -2.52 | 4627548 | 20.41 | 70.65 | 11.3 | 2024-12-20 15:24:55 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 34.6 | 35.52 | 34.01 | 34.71 | 34.18 | -0.53 | -1.53 | 7940309 | 27.14 | 61.8 | 19.4 | 2024-12-20 15:24:57 |
| Union Bank Of India | UNIONBANK | 120.7 | 121.63 | 116.1 | 121 | 116.75 | -4.25 | -3.51 | 11230413 | 131.12 | 172.5 | 38.3 | 2024-12-20 15:24:59 |
| United Breweries Ltd. | UBL | 2023 | 2049.7 | 2015.05 | 2020.1 | 2029.15 | 9.05 | 0.45 | 204481 | 41.49 | 2204.9 | 1353.5 | 2024-12-20 15:24:56 |
| UNO Minda Ltd. | UNOMINDA | 1053.8 | 1090.9 | 1047.05 | 1046.45 | 1049.3 | 2.85 | 0.27 | 1162376 | 121.97 | 1255 | 435 | 2024-12-20 15:24:57 |
| UPL Ltd. | UPL | 520 | 522.6 | 501.5 | 518.35 | 504.8 | -13.55 | -2.61 | 2712162 | 136.91 | 807 | 451.85 | 2024-12-20 15:24:58 |
| Usha Martin Ltd. | USHAMART | 376.2 | 383.6 | 369.45 | 375.05 | 371.85 | -3.20 | -0.85 | 923654 | 34.35 | 451 | 115.2 | 2024-12-20 16:02:23 |
| UTI Asset Management Company Ltd. | UTIAMC | 1285 | 1297.5 | 1228.25 | 1295.5 | 1234.1 | -61.40 | -4.74 | 243596 | 30.06 | 1403.65 | 608 | 2024-12-20 16:02:26 |
| V-Guard Industries Ltd. | VGUARD | 428 | 430 | 413.95 | 429.5 | 415 | -14.50 | -3.38 | 903888 | 37.51 | 577.45 | 224.95 | 2024-12-20 15:24:58 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 299.8 | 306 | 287.8 | 302.9 | 289.05 | -13.85 | -4.57 | 853075 | 24.66 | 542.4 | 262.65 | 2024-12-20 15:24:54 |
| Vardhman Textiles Ltd. | VTL | 546 | 550 | 521.05 | 543 | 525 | -18.00 | -3.31 | 247883 | 13.01 | 592 | 270 | 2024-12-20 16:02:25 |
| Varroc Engineering Ltd. | VARROC | 621.05 | 626.65 | 595.85 | 622.4 | 598.05 | -24.35 | -3.91 | 470048 | 28.11 | 716.9 | 239.45 | 2024-12-20 16:02:24 |
| Vedant Fashions Ltd. | MANYAVAR | 1337.95 | 1344.8 | 1292.75 | 1324.7 | 1299.05 | -25.65 | -1.94 | 87474 | 11.36 | 1512 | 886.05 | 2024-12-20 16:02:25 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1063.65 | 1079.95 | 1025 | 1060.05 | 1042.3 | -17.75 | -1.67 | 87272 | 9.10 | 1249.95 | 342.85 | 2024-12-20 15:49:06 |
| VIP Industries Ltd. | VIPIND | 483 | 486 | 458.8 | 483.6 | 463.85 | -19.75 | -4.08 | 318907 | 14.79 | 765 | 428.5 | 2024-12-20 16:02:26 |
| Vodafone Idea Ltd. | IDEA | 7.68 | 7.76 | 7.34 | 7.69 | 7.38 | -0.31 | -4.03 | 379510297 | 280.08 | 19.18 | 5.7 | 2024-12-20 15:24:54 |
| Voltas Ltd. | VOLTAS | 1739.55 | 1755 | 1679.2 | 1738.25 | 1686.5 | -51.75 | -2.98 | 813116 | 137.13 | 1944.9 | 737.2 | 2024-12-20 16:02:24 |
| Welspun Corp Ltd. | WELCORP | 777.85 | 788 | 758 | 777.7 | 776 | -1.70 | -0.22 | 438709 | 34.04 | 824.45 | 177.65 | 2024-12-20 15:24:56 |
| Welspun Living Ltd. | WELSPUNLIV | 171.4 | 171.48 | 162 | 170.76 | 163.46 | -7.30 | -4.28 | 3027478 | 49.49 | 212.95 | 62 | 2024-12-20 15:24:55 |
| Westlife Foodworld Ltd | WESTLIFE | 846.05 | 847.45 | 816.4 | 846.05 | 824.15 | -21.90 | -2.59 | 132668 | 10.93 | 1024.95 | 597.2 | 2024-12-20 15:24:57 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 1952.55 | 1981.1 | 1925 | 1952.55 | 1940.5 | -12.05 | -0.62 | 158301 | 30.72 | 2449.7 | 1186.1 | 2024-12-20 15:24:53 |
| Yes Bank Ltd. | YESBANK | 20.37 | 20.5 | 19.75 | 20.36 | 19.83 | -0.53 | -2.60 | 73913912 | 146.57 | 32.85 | 14.4 | 2024-12-20 15:24:52 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 130.56 | 132.19 | 124 | 130.44 | 125.13 | -5.31 | -4.07 | 9710844 | 121.51 | 292 | 114.36 | 2024-12-20 16:02:25 |
| Zensar Technologies Ltd. | ZENSARTECH | 786 | 793.2 | 746.15 | 778.1 | 767.9 | -10.20 | -1.31 | 684057 | 52.53 | 839.5 | 201.5 | 2024-12-20 16:02:22 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 11661.95 | 11749.85 | 11550 | 11631.95 | 11640 | 8.05 | 0.07 | 11673 | 13.59 | 18250 | 8638.55 | 2024-12-20 15:24:56 |