Select Exchange & Index:
NT200ALP30
25132.60
updated on: 15-Dec-2025 [16:14]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 25205.35 | Prev. Close | 25251.70 |
|---|---|---|---|
| Day High | 25227.55 | 52 Week High | 27364.25 |
| Day Low | 25044.15 | 52 Week Low | 20275.90 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 5278 | 5285 | 7.00 | 0.13 |
| Bharat Electronics Ltd. | 389.45 | 390.75 | 1.30 | 0.33 |
| Coal India Ltd. | 383.35 | 384.45 | 1.10 | 0.29 |
| Coforge Ltd. | 1851 | 1870 | 19.00 | 1.03 |
| Dixon Technologies (India) Ltd. | 13379 | 13737 | 358.00 | 2.68 |
| Eternal Ltd. | 298.05 | 298.45 | 0.40 | 0.13 |
| Glenmark Pharmaceuticals Ltd. | 1975 | 1985.6 | 10.60 | 0.54 |
| Hindustan Aeronautics Ltd. | 4302.5 | 4321.6 | 19.10 | 0.44 |
| Hindustan Petroleum Corporation Ltd. | 459.9 | 466.15 | 6.25 | 1.36 |
| Indian Oil Corporation Ltd. | 163.67 | 168.55 | 4.88 | 2.98 |
| Max Healthcare Institute Ltd. | 1081.3 | 1085.4 | 4.10 | 0.38 |
| Muthoot Finance Ltd. | 3837.6 | 3856.4 | 18.80 | 0.49 |
| NMDC Ltd. | 77.94 | 78.55 | 0.61 | 0.78 |
| Punjab National Bank | 117.81 | 118.74 | 0.93 | 0.79 |
| Shriram Finance Ltd. | 848 | 855.35 | 7.35 | 0.87 |
| Siemens Ltd. | 3144.6 | 3157.8 | 13.20 | 0.42 |
| Trent Ltd. | 4075.4 | 4109 | 33.60 | 0.82 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Ports and Special Economic Zone Ltd. | 1522.8 | 1512.6 | -10.20 | -0.67 |
| Aditya Birla Capital Ltd. | 362.95 | 351.8 | -11.15 | -3.07 |
| Aurobindo Pharma Ltd. | 1195.1 | 1186.3 | -8.80 | -0.74 |
| Bajaj Auto Ltd. | 9015 | 8940 | -75.00 | -0.83 |
| Bajaj Finance Ltd. | 1017.3 | 1012.7 | -4.60 | -0.45 |
| Bharat Heavy Electricals Ltd. | 285.15 | 282.6 | -2.55 | -0.89 |
| Bharti Airtel Ltd. | 2083.4 | 2069.7 | -13.70 | -0.66 |
| Bosch Ltd. | 36715 | 36400 | -315.00 | -0.86 |
| Cummins India Ltd. | 4600.2 | 4539.9 | -60.30 | -1.31 |
| Divi's Laboratories Ltd. | 6426.5 | 6347.5 | -79.00 | -1.23 |
| DLF Ltd. | 699.4 | 697.9 | -1.50 | -0.21 |
| Fortis Healthcare Ltd. | 874.05 | 869.8 | -4.25 | -0.49 |
| HDFC Asset Management Company Ltd. | 2674.7 | 2607 | -67.70 | -2.53 |
| Indian Railway Finance Corporation Ltd. | 113.82 | 113.25 | -0.57 | -0.50 |
| Info Edge (India) Ltd. | 1377.7 | 1361.6 | -16.10 | -1.17 |
| L&T Finance Ltd. | 307.85 | 305.1 | -2.75 | -0.89 |
| Lupin Ltd. | 2113.9 | 2092.6 | -21.30 | -1.01 |
| Maruti Suzuki India Ltd. | 16522 | 16415 | -107.00 | -0.65 |
| NTPC Ltd. | 325.05 | 323.95 | -1.10 | -0.34 |
| Oracle Financial Services Software Ltd. | 7990 | 7967.5 | -22.50 | -0.28 |
| Persistent Systems Ltd. | 6336.5 | 6297.5 | -39.00 | -0.62 |
| Power Finance Corporation Ltd. | 344.2 | 341.2 | -3.00 | -0.87 |
| REC Ltd. | 344.4 | 342.5 | -1.90 | -0.55 |
| SBI Cards And Payment Services Ltd. | 874.6 | 870 | -4.60 | -0.53 |
| The Indian Hotels Company Ltd. | 735.05 | 731.15 | -3.90 | -0.53 |
| Torrent Pharmaceuticals Ltd. | 3791.5 | 3782.6 | -8.90 | -0.23 |
| TVS Motor Company Ltd. | 3655.2 | 3639.3 | -15.90 | -0.43 |
| Vodafone Idea Ltd. | 11.64 | 11.35 | -0.29 | -2.49 |
| Zydus Lifesciences Ltd. | 929.15 | 921.6 | -7.55 | -0.81 |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 5288 | 5298 | 5200.5 | 5278 | 5285 | 7.00 | 0.13 | 191017 | 100.95 | 9149.95 | 2640 | 2025-12-15 15:56:20 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1522.8 | 1522.8 | 1508.1 | 1522.8 | 1512.6 | -10.20 | -0.67 | 850425 | 128.64 | 1621.4 | 395.1 | 2025-12-15 15:58:55 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 362.7 | 362.7 | 351.4 | 362.95 | 351.8 | -11.15 | -3.07 | 4422870 | 155.60 | 367.75 | 105.3 | 2025-12-15 15:58:48 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1200 | 1200.2 | 1182 | 1195.1 | 1186.3 | -8.80 | -0.74 | 458919 | 54.44 | 1592 | 397.2 | 2025-12-15 15:56:06 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 9040 | 9042.5 | 8884 | 9015 | 8940 | -75.00 | -0.83 | 507849 | 454.02 | 12774 | 3461.25 | 2025-12-15 15:59:08 |
| Bajaj Finance Ltd. | BAJFINANCE | 1015 | 1016.5 | 1008 | 1017.3 | 1012.7 | -4.60 | -0.45 | 3958977 | 400.93 | 9788 | 849 | 2025-12-15 15:58:31 |
| Bharat Electronics Ltd. | BEL | 389.05 | 392.4 | 388 | 389.45 | 390.75 | 1.30 | 0.33 | 9087687 | 355.10 | 436 | 87 | 2025-12-15 15:59:45 |
| Bharat Heavy Electricals Ltd. | BHEL | 285.15 | 286.45 | 281.55 | 285.15 | 282.6 | -2.55 | -0.89 | 4114513 | 116.28 | 335.35 | 51.35 | 2025-12-15 15:58:00 |
| Bharti Airtel Ltd. | BHARTIARTL | 2070.1 | 2078.9 | 2061.5 | 2083.4 | 2069.7 | -13.70 | -0.66 | 3233614 | 669.26 | 2174.5 | 686.2 | 2025-12-15 15:59:19 |
| Bosch Ltd. | BOSCHLTD | 36870 | 36870 | 36340 | 36715 | 36400 | -315.00 | -0.86 | 4956 | 18.04 | 41945 | 15300 | 2025-12-15 15:59:49 |
| Coal India Ltd. | COALINDIA | 384 | 385 | 380.1 | 383.35 | 384.45 | 1.10 | 0.29 | 1870236 | 71.90 | 543.55 | 207.6 | 2025-12-15 15:59:08 |
| Coforge Ltd. | COFORGE | 1855 | 1874.9 | 1835.5 | 1851 | 1870 | 19.00 | 1.03 | 774833 | 144.89 | 10026.8 | 1525 | 2025-12-15 15:58:17 |
| Cummins India Ltd. | CUMMINSIND | 4545 | 4598.5 | 4512.3 | 4600.2 | 4539.9 | -60.30 | -1.31 | 326631 | 148.29 | 4615 | 1103.8 | 2025-12-15 15:59:45 |
| Divi's Laboratories Ltd. | DIVISLAB | 6410 | 6416 | 6330.5 | 6426.5 | 6347.5 | -79.00 | -1.23 | 131176 | 83.26 | 7071.5 | 2730 | 2025-12-15 15:56:04 |
| Dixon Technologies (India) Ltd. | DIXON | 13313 | 13763 | 13231 | 13379 | 13737 | 358.00 | 2.68 | 567800 | 779.99 | 19148.9 | 2553 | 2025-12-15 15:59:37 |
| DLF Ltd. | DLF | 695 | 698.8 | 690.3 | 699.4 | 697.9 | -1.50 | -0.21 | 1519781 | 106.07 | 967.6 | 336.5 | 2025-12-15 15:59:50 |
| Eternal Ltd. | ETERNAL | 295 | 299.55 | 295 | 298.05 | 298.45 | 0.40 | 0.13 | 14755897 | 440.39 | 368.45 | 44.35 | 2025-12-15 15:59:37 |
| Fortis Healthcare Ltd. | FORTIS | 875 | 876.85 | 858 | 874.05 | 869.8 | -4.25 | -0.49 | 834186 | 72.56 | 1104.3 | 245.5 | 2025-12-15 15:52:51 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1975 | 1990.9 | 1950.8 | 1975 | 1985.6 | 10.60 | 0.54 | 299149 | 59.40 | 2284.8 | 361.4 | 2025-12-15 15:59:22 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2669.8 | 2669.8 | 2597.2 | 2674.7 | 2607 | -67.70 | -2.53 | 626759 | 163.40 | 5934.5 | 1589.5 | 2025-12-15 15:59:16 |
| Hindustan Aeronautics Ltd. | HAL | 4252 | 4342 | 4252 | 4302.5 | 4321.6 | 19.10 | 0.44 | 827861 | 357.77 | 5674.75 | 1771.25 | 2025-12-15 15:58:55 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 461.05 | 468.15 | 456.5 | 459.9 | 466.15 | 6.25 | 1.36 | 3139768 | 146.36 | 594.8 | 200.05 | 2025-12-15 15:59:45 |
| Indian Oil Corporation Ltd. | IOC | 165.17 | 169 | 162.45 | 163.67 | 168.55 | 4.88 | 2.98 | 33661881 | 567.37 | 196.8 | 65.2 | 2025-12-15 15:59:54 |
| Indian Railway Finance Corporation Ltd. | IRFC | 113.05 | 113.61 | 112.5 | 113.82 | 113.25 | -0.57 | -0.50 | 4518917 | 51.18 | 229 | 20.8 | 2025-12-15 15:59:38 |
| Info Edge (India) Ltd. | NAUKRI | 1362.6 | 1371.7 | 1345.3 | 1377.7 | 1361.6 | -16.10 | -1.17 | 932411 | 126.96 | 9128.9 | 1287.1 | 2025-12-15 15:53:32 |
| L&T Finance Ltd. | LTF | 307.05 | 309.7 | 303.5 | 307.85 | 305.1 | -2.75 | -0.89 | 3130247 | 95.50 | 314 | 72 | 2025-12-15 15:57:33 |
| Lupin Ltd. | LUPIN | 2121.9 | 2121.9 | 2086.4 | 2113.9 | 2092.6 | -21.30 | -1.01 | 492484 | 103.06 | 2402.9 | 623 | 2025-12-15 15:58:38 |
| Maruti Suzuki India Ltd. | MARUTI | 16500 | 16500 | 16360 | 16522 | 16415 | -107.00 | -0.65 | 225221 | 369.70 | 16660 | 8076.05 | 2025-12-15 15:56:06 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1081.3 | 1090.6 | 1064.5 | 1081.3 | 1085.4 | 4.10 | 0.38 | 1632124 | 177.15 | 1314.3 | 354.1 | 2025-12-15 15:58:15 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3837.4 | 3868 | 3802.6 | 3837.6 | 3856.4 | 18.80 | 0.49 | 295860 | 114.10 | 3868 | 911.25 | 2025-12-15 15:57:54 |
| NMDC Ltd. | NMDC | 78 | 78.9 | 77.53 | 77.94 | 78.55 | 0.61 | 0.78 | 20700200 | 162.60 | 286.35 | 59.53 | 2025-12-15 15:59:51 |
| NTPC Ltd. | NTPC | 323.05 | 325.3 | 321.55 | 325.05 | 323.95 | -1.10 | -0.34 | 10219819 | 331.07 | 448.45 | 152.6 | 2025-12-15 15:59:34 |
| Oracle Financial Services Software Ltd. | OFSS | 7995 | 8010 | 7933.5 | 7990 | 7967.5 | -22.50 | -0.28 | 49684 | 39.59 | 13220 | 2883.25 | 2025-12-15 15:59:20 |
| Persistent Systems Ltd. | PERSISTENT | 6321 | 6336.5 | 6259 | 6336.5 | 6297.5 | -39.00 | -0.62 | 185159 | 116.60 | 8900 | 3092.05 | 2025-12-15 15:58:34 |
| Power Finance Corporation Ltd. | PFC | 344 | 344 | 337.7 | 344.2 | 341.2 | -3.00 | -0.87 | 4861434 | 165.87 | 580 | 100.85 | 2025-12-15 15:58:37 |
| Punjab National Bank | PNB | 117.3 | 119.35 | 116.66 | 117.81 | 118.74 | 0.93 | 0.79 | 18895803 | 224.37 | 142.9 | 32.15 | 2025-12-15 15:59:45 |
| REC Ltd. | RECLTD | 341.8 | 343.3 | 336.7 | 344.4 | 342.5 | -1.90 | -0.55 | 6075999 | 208.10 | 654 | 91.05 | 2025-12-15 15:59:44 |
| SBI Cards And Payment Services Ltd. | SBICARD | 870.1 | 874.6 | 864.05 | 874.6 | 870 | -4.60 | -0.53 | 526827 | 45.83 | 1028.65 | 647.95 | 2025-12-15 15:56:02 |
| Shriram Finance Ltd. | SHRIRAMFIN | 852 | 870.6 | 845.85 | 848 | 855.35 | 7.35 | 0.87 | 7193809 | 615.32 | 3652.25 | 493.35 | 2025-12-15 15:59:05 |
| Siemens Ltd. | SIEMENS | 3142.1 | 3188.5 | 3100.1 | 3144.6 | 3157.8 | 13.20 | 0.42 | 810524 | 255.95 | 8129.9 | 2450 | 2025-12-15 15:55:12 |
| The Indian Hotels Company Ltd. | INDHOTEL | 735 | 738.3 | 727.95 | 735.05 | 731.15 | -3.90 | -0.53 | 2997677 | 219.18 | 894.9 | 263.35 | 2025-12-15 15:57:03 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3791.8 | 3809.9 | 3752.5 | 3791.5 | 3782.6 | -8.90 | -0.23 | 168589 | 63.77 | 3882.2 | 1445.55 | 2025-12-15 15:52:34 |
| Trent Ltd. | TRENT | 4067 | 4129.2 | 4012.5 | 4075.4 | 4109 | 33.60 | 0.82 | 459769 | 188.92 | 8345 | 1155 | 2025-12-15 15:59:48 |
| TVS Motor Company Ltd. | TVSMOTOR | 3651.9 | 3653.9 | 3591.5 | 3655.2 | 3639.3 | -15.90 | -0.43 | 327503 | 119.19 | 3720 | 925 | 2025-12-15 15:55:46 |
| Vodafone Idea Ltd. | IDEA | 11.85 | 12.03 | 11.31 | 11.64 | 11.35 | -0.29 | -2.49 | 1172916179 | 1331.26 | 19.18 | 5.7 | 2025-12-15 15:59:58 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 929 | 929 | 916.1 | 929.15 | 921.6 | -7.55 | -0.81 | 397336 | 36.62 | 1324.3 | 350.25 | 2025-12-15 15:59:28 |