Last update: 12 May, 2025
Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | % | Volume | Value (₹) | No. Of Trades |
---|---|---|---|---|---|---|---|---|---|---|
ADANIENT | 2,350.00 | 2,433.30 | 2,315.00 | 2,425.00 | 2,425.30 | 174.30 | 7.74 | 2,147,039 | 516.17 Crore | 89,860 |
ADANIPORTS | 1,360.00 | 1,375.00 | 1,345.50 | 1,361.50 | 1,362.10 | 55.80 | 4.27 | 3,662,785 | 499.00 Crore | 108,208 |
APOLLOHOSP | 6,800.00 | 6,940.50 | 6,758.50 | 6,920.00 | 6,926.00 | 204.00 | 3.03 | 237,009 | 163.35 Crore | 37,188 |
ASIANPAINT | 2,330.00 | 2,378.50 | 2,321.00 | 2,339.30 | 2,356.40 | 56.80 | 2.47 | 940,135 | 221.69 Crore | 47,346 |
AXISBANK | 1,185.00 | 1,209.00 | 1,175.20 | 1,204.50 | 1,203.00 | 51.90 | 4.51 | 7,616,208 | 912.18 Crore | 170,402 |
BAJAJ-AUTO | 7,800.00 | 8,048.50 | 7,778.00 | 8,047.00 | 8,039.50 | 357.00 | 4.65 | 296,774 | 236.42 Crore | 40,508 |
BAJFINANCE | 8,849.00 | 9,030.00 | 8,825.50 | 9,013.00 | 9,018.50 | 377.50 | 4.37 | 1,063,822 | 954.66 Crore | 84,970 |
BAJAJFINSV | 2,024.90 | 2,057.60 | 2,011.80 | 2,048.00 | 2,050.40 | 80.40 | 4.08 | 1,057,561 | 216.10 Crore | 55,915 |
BEL | 325.00 | 325.00 | 316.20 | 322.20 | 322.80 | 6.95 | 2.2 | 39,927,141 | 1,280.18 Crore | 502,870 |
BHARTIARTL | 1,868.90 | 1,883.40 | 1,854.00 | 1,873.00 | 1,870.80 | 22.40 | 1.21 | 3,936,019 | 735.90 Crore | 134,363 |
CIPLA | 1,478.00 | 1,516.90 | 1,462.20 | 1,507.30 | 1,511.60 | 31.60 | 2.14 | 1,706,217 | 255.29 Crore | 104,009 |
COALINDIA | 391.95 | 396.10 | 387.50 | 394.80 | 395.50 | 13.10 | 3.43 | 6,743,279 | 265.60 Crore | 65,946 |
DRREDDY | 1,155.90 | 1,204.00 | 1,143.90 | 1,193.60 | 1,195.60 | 39.70 | 3.43 | 5,065,176 | 597.28 Crore | 141,292 |
EICHERMOT | 5,505.00 | 5,541.00 | 5,414.00 | 5,525.00 | 5,520.00 | 196.00 | 3.68 | 327,631 | 180.15 Crore | 37,927 |
GRASIM | 2,671.10 | 2,761.90 | 2,671.10 | 2,741.00 | 2,742.80 | 108.00 | 4.1 | 498,304 | 136.25 Crore | 34,800 |
HCLTECH | 1,598.80 | 1,675.00 | 1,594.00 | 1,663.00 | 1,670.30 | 100.90 | 6.43 | 4,028,207 | 665.16 Crore | 133,071 |
HDFCBANK | 1,917.60 | 1,959.90 | 1,912.30 | 1,956.40 | 1,957.20 | 67.50 | 3.57 | 9,309,486 | 1,814.29 Crore | 207,249 |
HDFCLIFE | 720.00 | 737.00 | 720.00 | 733.65 | 734.60 | 21.00 | 2.94 | 1,488,045 | 109.13 Crore | 55,032 |
HEROMOTOCO | 3,929.90 | 3,999.50 | 3,910.00 | 3,998.00 | 3,984.90 | 131.00 | 3.4 | 547,435 | 216.30 Crore | 49,149 |
HINDALCO | 640.15 | 654.25 | 638.05 | 651.25 | 651.95 | 24.80 | 3.95 | 5,474,816 | 354.08 Crore | 115,187 |
HINDUNILVR | 2,360.00 | 2,387.00 | 2,346.10 | 2,381.70 | 2,382.50 | 49.60 | 2.13 | 1,274,873 | 303.13 Crore | 61,649 |
ICICIBANK | 1,409.40 | 1,453.00 | 1,404.00 | 1,451.50 | 1,448.50 | 59.60 | 4.29 | 9,925,445 | 1,425.98 Crore | 180,758 |
ITC | 429.50 | 436.20 | 428.15 | 435.10 | 435.50 | 11.95 | 2.82 | 8,031,891 | 348.29 Crore | 78,145 |
INDUSINDBK | 835.00 | 838.00 | 786.00 | 790.00 | 788.50 | -29.70 | -3.63 | 14,573,162 | 1,168.82 Crore | 237,496 |
INFY | 1,537.00 | 1,632.00 | 1,532.00 | 1,623.50 | 1,626.90 | 119.30 | 7.91 | 11,372,857 | 1,812.71 Crore | 290,108 |
JSWSTEEL | 973.00 | 1,007.70 | 969.70 | 1,004.30 | 1,005.20 | 48.20 | 5.04 | 1,335,817 | 132.61 Crore | 40,280 |
JIOFIN | 258.95 | 263.50 | 257.00 | 263.00 | 262.90 | 14.55 | 5.86 | 19,437,052 | 507.89 Crore | 117,986 |
KOTAKBANK | 2,134.00 | 2,163.60 | 2,126.10 | 2,143.00 | 2,145.00 | 41.90 | 1.99 | 3,021,874 | 649.07 Crore | 150,244 |
LT | 3,513.00 | 3,602.80 | 3,490.00 | 3,588.00 | 3,587.20 | 143.30 | 4.16 | 3,147,384 | 1,122.53 Crore | 186,489 |
M&M | 3,044.70 | 3,112.20 | 3,033.70 | 3,097.50 | 3,104.70 | 122.60 | 4.11 | 2,166,730 | 664.75 Crore | 157,748 |
MARUTI | 12,426.00 | 12,630.00 | 12,426.00 | 12,625.00 | 12,616.00 | 366.00 | 2.99 | 185,165 | 232.26 Crore | 37,152 |
NTPC | 340.40 | 349.20 | 338.10 | 348.95 | 348.55 | 13.80 | 4.12 | 7,978,210 | 276.64 Crore | 113,603 |
NESTLEIND | 2,359.80 | 2,389.00 | 2,346.00 | 2,388.50 | 2,383.80 | 58.40 | 2.51 | 400,750 | 94.86 Crore | 41,555 |
ONGC | 239.00 | 244.60 | 238.11 | 244.00 | 244.02 | 9.06 | 3.86 | 11,374,237 | 276.22 Crore | 119,839 |
POWERGRID | 304.05 | 311.10 | 304.05 | 309.90 | 309.05 | 9.75 | 3.26 | 7,145,884 | 220.69 Crore | 44,608 |
RELIANCE | 1,400.00 | 1,439.00 | 1,400.00 | 1,436.90 | 1,436.50 | 59.30 | 4.31 | 10,674,081 | 1,522.50 Crore | 310,602 |
SBILIFE | 1,725.00 | 1,756.90 | 1,720.00 | 1,746.00 | 1,751.50 | 51.70 | 3.04 | 728,808 | 127.41 Crore | 46,401 |
SHRIRAMFIN | 611.05 | 648.00 | 611.00 | 644.50 | 645.95 | 44.50 | 7.4 | 9,560,644 | 610.96 Crore | 151,295 |
SBIN | 799.00 | 803.90 | 793.00 | 800.95 | 801.65 | 22.40 | 2.87 | 15,096,824 | 1,207.54 Crore | 173,252 |
SUNPHARMA | 1,695.70 | 1,712.40 | 1,623.60 | 1,689.90 | 1,686.20 | -58.60 | -3.36 | 9,221,075 | 1,542.21 Crore | 278,210 |
TCS | 3,505.00 | 3,630.50 | 3,502.20 | 3,626.50 | 3,620.40 | 180.10 | 5.24 | 2,228,678 | 797.41 Crore | 146,104 |
TATACONSUM | 1,123.00 | 1,155.00 | 1,123.00 | 1,144.50 | 1,145.60 | 31.90 | 2.86 | 748,637 | 85.60 Crore | 39,678 |
TATAMOTORS | 728.00 | 732.00 | 711.20 | 719.70 | 720.80 | 12.30 | 1.74 | 20,133,616 | 1,449.84 Crore | 261,307 |
TATASTEEL | 145.61 | 151.95 | 144.50 | 150.95 | 151.63 | 8.85 | 6.2 | 47,087,413 | 705.33 Crore | 233,295 |
TECHM | 1,522.00 | 1,576.50 | 1,517.40 | 1,573.80 | 1,573.10 | 79.40 | 5.32 | 1,891,418 | 293.78 Crore | 67,324 |
TITAN | 3,537.20 | 3,585.00 | 3,530.30 | 3,567.00 | 3,562.90 | 52.60 | 1.5 | 956,930 | 340.85 Crore | 79,243 |
TRENT | 5,330.00 | 5,478.00 | 5,225.00 | 5,460.00 | 5,441.00 | 328.00 | 6.42 | 1,203,631 | 647.14 Crore | 99,818 |
ULTRACEMCO | 11,590.00 | 11,767.00 | 11,565.00 | 11,745.00 | 11,736.00 | 372.00 | 3.27 | 182,795 | 213.18 Crore | 42,975 |
WIPRO | 245.09 | 257.94 | 244.88 | 256.50 | 257.28 | 15.27 | 6.31 | 19,791,711 | 500.30 Crore | 136,844 |
ABB | 5,515.00 | 5,715.00 | 5,472.50 | 5,575.00 | 5,587.00 | 146.50 | 2.69 | 669,665 | 374.62 Crore | 75,880 |
ADANIENSOL | 860.00 | 897.65 | 851.05 | 896.00 | 894.30 | 67.20 | 8.12 | 3,286,835 | 290.43 Crore | 73,681 |
ADANIGREEN | 914.90 | 945.00 | 911.05 | 939.60 | 940.55 | 61.10 | 6.95 | 6,222,615 | 582.88 Crore | 96,881 |
ADANIPOWER | 544.95 | 552.85 | 541.50 | 546.60 | 546.55 | 34.55 | 6.75 | 6,409,870 | 349.58 Crore | 86,905 |
AMBUJACEM | 540.00 | 544.10 | 536.00 | 542.00 | 541.65 | 14.20 | 2.69 | 1,225,957 | 66.36 Crore | 28,119 |
DMART | 4,050.00 | 4,050.00 | 3,995.90 | 4,032.00 | 4,023.50 | 51.10 | 1.29 | 330,754 | 132.87 Crore | 38,593 |
BAJAJHLDNG | 11,699.00 | 12,190.00 | 11,507.00 | 12,000.00 | 12,094.00 | 856.00 | 7.62 | 52,048 | 62.10 Crore | 17,366 |
BAJAJHFL | 122.00 | 122.13 | 120.55 | 121.15 | 120.84 | 3.65 | 3.11 | 8,806,737 | 106.52 Crore | 43,446 |
BANKBARODA | 227.00 | 229.00 | 224.50 | 227.00 | 226.85 | 6.76 | 3.07 | 13,866,067 | 314.33 Crore | 72,326 |
BPCL | 315.00 | 315.95 | 307.15 | 308.50 | 309.05 | 2.20 | 0.72 | 6,844,271 | 212.60 Crore | 107,036 |
BOSCHLTD | 30,680.00 | 31,085.00 | 30,420.00 | 30,890.00 | 31,005.00 | 1,005.00 | 3.35 | 14,375 | 44.36 Crore | 6,038 |
BRITANNIA | 5,540.00 | 5,621.50 | 5,415.00 | 5,613.00 | 5,608.50 | 172.50 | 3.17 | 192,712 | 106.65 Crore | 27,780 |
CGPOWER | 629.90 | 650.00 | 624.50 | 644.80 | 645.80 | 36.20 | 5.94 | 2,930,671 | 187.31 Crore | 53,306 |
CANBK | 100.50 | 101.45 | 99.85 | 100.81 | 100.86 | 3.22 | 3.3 | 49,391,352 | 497.03 Crore | 96,530 |
CHOLAFIN | 1,550.00 | 1,582.00 | 1,543.90 | 1,577.00 | 1,579.20 | 65.60 | 4.33 | 825,674 | 129.92 Crore | 42,671 |
DLF | 658.00 | 682.40 | 655.00 | 680.00 | 680.50 | 48.80 | 7.73 | 4,980,754 | 334.87 Crore | 71,362 |
DABUR | 468.05 | 476.55 | 467.00 | 475.90 | 475.05 | 12.30 | 2.66 | 2,902,701 | 136.71 Crore | 29,014 |
DIVISLAB | 6,035.00 | 6,044.00 | 5,878.50 | 5,948.00 | 5,942.00 | -83.50 | -1.39 | 705,516 | 419.56 Crore | 114,779 |
GAIL | 187.34 | 189.13 | 186.04 | 188.00 | 187.80 | 6.20 | 3.41 | 12,160,088 | 228.24 Crore | 64,781 |
GODREJCP | 1,282.00 | 1,292.90 | 1,257.60 | 1,291.10 | 1,289.50 | 47.40 | 3.82 | 1,386,761 | 177.59 Crore | 38,923 |
HAVELLS | 1,576.60 | 1,585.00 | 1,565.20 | 1,584.30 | 1,583.10 | 34.80 | 2.25 | 570,891 | 89.99 Crore | 38,186 |
HAL | 4,603.10 | 4,608.00 | 4,420.00 | 4,444.90 | 4,439.70 | -61.50 | -1.37 | 4,022,655 | 1,800.33 Crore | 290,891 |
ICICIGI | 1,814.40 | 1,841.60 | 1,799.10 | 1,840.00 | 1,836.70 | 54.50 | 3.06 | 693,112 | 127.00 Crore | 43,598 |
ICICIPRULI | 592.80 | 605.15 | 591.10 | 604.25 | 604.00 | 22.80 | 3.92 | 517,861 | 31.13 Crore | 15,001 |
INDHOTEL | 762.00 | 779.00 | 748.05 | 769.90 | 769.15 | 50.40 | 7.01 | 11,194,626 | 854.41 Crore | 191,181 |
IOC | 144.00 | 144.45 | 141.71 | 142.28 | 142.35 | 2.36 | 1.69 | 13,526,883 | 193.07 Crore | 66,122 |
IRFC | 122.50 | 125.95 | 120.88 | 125.40 | 125.53 | 9.11 | 7.83 | 20,291,533 | 251.26 Crore | 96,854 |
NAUKRI | 1,404.50 | 1,502.50 | 1,392.00 | 1,467.00 | 1,476.00 | 101.00 | 7.35 | 1,346,700 | 197.71 Crore | 55,827 |
INDIGO | 5,421.50 | 5,597.00 | 5,413.00 | 5,500.00 | 5,476.50 | 375.50 | 7.36 | 2,240,163 | 1,228.52 Crore | 189,700 |
JSWENERGY | 475.00 | 482.00 | 472.30 | 481.40 | 481.10 | 21.25 | 4.62 | 1,959,126 | 93.67 Crore | 72,490 |
JINDALSTEL | 875.00 | 906.40 | 866.90 | 904.50 | 904.75 | 49.40 | 5.78 | 1,674,583 | 149.51 Crore | 45,334 |
LTIM | 4,750.00 | 4,977.00 | 4,702.10 | 4,908.40 | 4,940.40 | 318.80 | 6.9 | 719,620 | 351.45 Crore | 50,606 |
LICI | 801.75 | 816.90 | 801.15 | 815.00 | 815.45 | 28.50 | 3.62 | 1,387,327 | 112.43 Crore | 35,290 |
LODHA | 1,300.00 | 1,311.80 | 1,281.20 | 1,307.90 | 1,305.40 | 71.10 | 5.76 | 1,038,362 | 134.82 Crore | 38,793 |
PIDILITIND | 3,040.00 | 3,085.50 | 3,025.00 | 3,080.00 | 3,076.50 | 96.50 | 3.24 | 365,652 | 112.00 Crore | 32,182 |
PFC | 401.00 | 415.00 | 400.00 | 414.65 | 413.95 | 28.05 | 7.27 | 6,534,063 | 266.90 Crore | 69,829 |
PNB | 95.50 | 95.95 | 94.55 | 95.81 | 95.78 | 3.81 | 4.14 | 31,855,906 | 303.64 Crore | 74,897 |
RECLTD | 401.90 | 413.45 | 400.30 | 413.00 | 412.65 | 28.40 | 7.39 | 10,515,316 | 430.02 Crore | 103,491 |
MOTHERSON | 143.50 | 146.00 | 139.10 | 144.15 | 145.06 | 7.22 | 5.24 | 26,032,454 | 372.06 Crore | 95,497 |
SHREECEM | 29,610.00 | 30,240.00 | 29,610.00 | 30,170.00 | 30,135.00 | 905.00 | 3.1 | 13,032 | 39.05 Crore | 6,307 |
SIEMENS | 2,929.00 | 2,953.60 | 2,865.90 | 2,904.80 | 2,895.90 | 38.70 | 1.35 | 506,851 | 147.55 Crore | 46,172 |
TVSMOTOR | 2,725.00 | 2,774.00 | 2,719.70 | 2,758.00 | 2,760.70 | 97.00 | 3.64 | 701,314 | 193.38 Crore | 40,786 |
TATAPOWER | 382.00 | 393.00 | 378.50 | 392.80 | 391.40 | 20.40 | 5.5 | 8,931,721 | 347.04 Crore | 68,748 |
TORNTPHARM | 3,152.00 | 3,246.90 | 3,115.70 | 3,228.70 | 3,237.70 | 96.50 | 3.07 | 230,359 | 73.64 Crore | 19,639 |
UNITDSPR | 1,555.00 | 1,579.90 | 1,552.10 | 1,562.00 | 1,564.20 | 33.00 | 2.16 | 480,122 | 75.05 Crore | 32,126 |
VBL | 511.85 | 515.95 | 505.60 | 513.90 | 513.85 | 17.60 | 3.55 | 4,982,466 | 254.61 Crore | 80,763 |
VEDL | 419.95 | 438.25 | 417.85 | 435.50 | 436.05 | 28.15 | 6.9 | 16,818,909 | 722.95 Crore | 123,103 |
ZYDUSLIFE | 881.00 | 890.00 | 866.25 | 885.30 | 884.85 | 6.20 | 0.71 | 695,749 | 61.27 Crore | 24,868 |