Last update: 02 Apr, 2025
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | % | Volume | Value (₹) | No. Of Trades |
|---|---|---|---|---|---|---|---|---|---|---|
| INFY | 1,535.20 | 1,555.65 | 1,535.20 | 1,550.00 | 1,550.15 | 23.65 | 1.55 | 6,193,478 | 958.19 Crore | 183,381 |
| TECHM | 1,397.15 | 1,426.05 | 1,397.15 | 1,424.50 | 1,423.05 | 27.90 | 2 | 1,617,949 | 229.77 Crore | 67,144 |
| POWERGRID | 286.85 | 289.75 | 284.50 | 287.05 | 286.75 | -2.55 | -0.88 | 11,679,536 | 334.93 Crore | 113,481 |
| LT | 3,433.00 | 3,457.75 | 3,408.00 | 3,426.00 | 3,419.90 | -16.90 | -0.49 | 1,338,839 | 459.10 Crore | 73,369 |
| SBIN | 772.30 | 777.00 | 764.30 | 776.60 | 775.95 | 4.25 | 0.55 | 5,458,436 | 421.67 Crore | 119,114 |
| TCS | 3,544.00 | 3,564.10 | 3,530.05 | 3,545.00 | 3,543.95 | -6.85 | -0.19 | 1,764,313 | 625.83 Crore | 80,651 |
| RELIANCE | 1,247.55 | 1,255.55 | 1,243.90 | 1,252.00 | 1,251.15 | -1.45 | -0.12 | 10,142,590 | 1,268.88 Crore | 177,979 |
| HCLTECH | 1,515.00 | 1,538.55 | 1,506.40 | 1,531.00 | 1,527.55 | -2.80 | -0.18 | 3,167,863 | 482.87 Crore | 108,710 |
| HINDALCO | 668.70 | 669.00 | 652.75 | 661.45 | 661.20 | -2.55 | -0.38 | 8,357,384 | 549.92 Crore | 100,908 |
| INDUSINDBK | 682.70 | 708.40 | 675.00 | 703.00 | 702.45 | 19.75 | 2.89 | 14,993,840 | 1,041.00 Crore | 170,583 |
| DRREDDY | 1,150.00 | 1,152.70 | 1,135.00 | 1,151.65 | 1,150.00 | -2.20 | -0.19 | 2,071,245 | 236.85 Crore | 60,874 |
| CIPLA | 1,441.00 | 1,464.00 | 1,428.40 | 1,453.20 | 1,452.35 | 8.10 | 0.56 | 1,054,143 | 152.44 Crore | 56,930 |
| HDFCLIFE | 693.30 | 701.75 | 690.20 | 694.05 | 696.15 | 3.25 | 0.47 | 3,047,499 | 212.26 Crore | 105,788 |
| BEL | 289.90 | 290.75 | 274.45 | 282.45 | 282.40 | -9.60 | -3.29 | 52,653,587 | 1,473.28 Crore | 388,113 |
| SUNPHARMA | 1,695.00 | 1,718.45 | 1,685.90 | 1,713.95 | 1,713.65 | 15.30 | 0.9 | 3,369,489 | 575.76 Crore | 109,070 |
| WIPRO | 262.80 | 265.55 | 261.10 | 263.50 | 263.60 | 1.00 | 0.38 | 7,136,992 | 187.97 Crore | 65,188 |
| ADANIPORTS | 1,182.40 | 1,198.95 | 1,167.35 | 1,193.50 | 1,195.45 | 20.70 | 1.76 | 1,232,853 | 146.43 Crore | 50,998 |
| JSWSTEEL | 1,058.10 | 1,066.35 | 1,046.25 | 1,055.40 | 1,055.90 | -0.35 | -0.03 | 878,958 | 92.67 Crore | 39,851 |
| ITC | 407.05 | 410.00 | 406.05 | 408.70 | 409.05 | 2.40 | 0.59 | 8,001,323 | 326.97 Crore | 72,562 |
| BAJFINANCE | 8,730.00 | 8,759.85 | 8,612.00 | 8,630.00 | 8,669.25 | -28.95 | -0.33 | 646,495 | 561.36 Crore | 73,065 |
| ASIANPAINT | 2,328.00 | 2,328.40 | 2,292.15 | 2,308.95 | 2,306.65 | -9.35 | -0.4 | 792,695 | 182.62 Crore | 37,627 |
| KOTAKBANK | 2,141.00 | 2,160.65 | 2,139.65 | 2,153.05 | 2,154.60 | 8.70 | 0.41 | 2,132,192 | 458.43 Crore | 102,003 |
| ICICIBANK | 1,322.15 | 1,337.95 | 1,322.15 | 1,330.85 | 1,331.25 | 12.80 | 0.97 | 8,042,214 | 1,070.21 Crore | 127,734 |
| TRENT | 5,630.55 | 5,702.00 | 5,515.80 | 5,666.30 | 5,682.50 | 105.75 | 1.9 | 1,491,897 | 840.48 Crore | 110,619 |
| EICHERMOT | 5,361.70 | 5,393.95 | 5,311.25 | 5,322.00 | 5,355.50 | 48.30 | 0.91 | 365,908 | 195.64 Crore | 48,174 |
| APOLLOHOSP | 6,632.30 | 6,746.40 | 6,632.30 | 6,720.35 | 6,732.15 | 99.85 | 1.51 | 292,940 | 196.70 Crore | 32,949 |
| ONGC | 250.05 | 251.50 | 248.00 | 250.05 | 250.64 | 2.57 | 1.04 | 15,337,906 | 383.60 Crore | 75,510 |
| COALINDIA | 401.60 | 401.60 | 391.50 | 398.15 | 397.50 | -0.15 | -0.04 | 4,197,123 | 166.09 Crore | 52,849 |
| NTPC | 352.15 | 353.45 | 347.05 | 351.65 | 351.75 | -0.40 | -0.11 | 13,593,404 | 475.06 Crore | 79,119 |
| TATAMOTORS | 674.95 | 675.35 | 662.10 | 672.20 | 671.90 | 0.05 | 0.01 | 8,025,225 | 537.49 Crore | 134,666 |
| HINDUNILVR | 2,243.70 | 2,243.70 | 2,190.05 | 2,237.00 | 2,237.90 | 4.05 | 0.18 | 1,351,493 | 300.77 Crore | 73,173 |
| HDFCBANK | 1,770.70 | 1,799.20 | 1,770.70 | 1,798.90 | 1,796.90 | 29.05 | 1.64 | 5,786,782 | 1,036.55 Crore | 144,509 |
| BRITANNIA | 4,905.80 | 5,055.00 | 4,900.80 | 5,041.00 | 5,037.40 | 136.60 | 2.79 | 459,267 | 229.13 Crore | 54,590 |
| TATASTEEL | 154.00 | 156.25 | 152.27 | 154.84 | 154.69 | 1.57 | 1.03 | 24,977,582 | 385.52 Crore | 122,844 |
| SBILIFE | 1,543.00 | 1,563.15 | 1,542.30 | 1,556.25 | 1,559.85 | 14.60 | 0.94 | 1,876,774 | 292.29 Crore | 69,169 |
| BHARTIARTL | 1,720.00 | 1,760.40 | 1,716.95 | 1,751.15 | 1,754.60 | 30.45 | 1.77 | 6,431,226 | 1,123.72 Crore | 137,465 |
| AXISBANK | 1,091.70 | 1,095.60 | 1,080.75 | 1,086.20 | 1,084.45 | -1.15 | -0.11 | 4,065,344 | 441.77 Crore | 119,257 |
| MARUTI | 11,481.10 | 11,732.00 | 11,410.05 | 11,691.00 | 11,716.10 | 235.00 | 2.05 | 452,994 | 528.37 Crore | 80,324 |
| GRASIM | 2,619.00 | 2,633.40 | 2,601.05 | 2,612.05 | 2,616.50 | -2.50 | -0.1 | 413,523 | 108.24 Crore | 40,620 |
| TATACONSUM | 1,018.00 | 1,073.15 | 1,015.00 | 1,060.80 | 1,062.70 | 70.45 | 7.1 | 8,717,812 | 922.55 Crore | 219,419 |
| BPCL | 283.05 | 288.05 | 277.70 | 286.60 | 286.80 | 2.20 | 0.77 | 12,058,406 | 342.12 Crore | 78,397 |
| TITAN | 3,011.00 | 3,105.00 | 2,971.15 | 3,102.30 | 3,098.45 | 111.50 | 3.73 | 1,674,921 | 512.07 Crore | 88,599 |
| ULTRACEMCO | 11,360.00 | 11,360.00 | 11,178.10 | 11,275.00 | 11,250.95 | -127.70 | -1.12 | 376,468 | 423.05 Crore | 53,198 |
| BAJAJFINSV | 1,946.30 | 1,963.50 | 1,920.95 | 1,921.35 | 1,930.95 | -6.15 | -0.32 | 1,057,344 | 205.36 Crore | 48,639 |
| ADANIENT | 2,339.75 | 2,378.85 | 2,314.55 | 2,369.00 | 2,369.40 | 34.15 | 1.46 | 573,928 | 135.03 Crore | 44,789 |
| HEROMOTOCO | 3,770.00 | 3,789.80 | 3,732.90 | 3,782.10 | 3,783.95 | 21.90 | 0.58 | 321,687 | 121.39 Crore | 30,335 |
| NESTLEIND | 2,230.00 | 2,230.00 | 2,148.00 | 2,206.70 | 2,210.70 | -23.30 | -1.04 | 1,300,852 | 285.43 Crore | 74,373 |
| M&M | 2,631.10 | 2,660.00 | 2,625.30 | 2,637.95 | 2,637.55 | -0.35 | -0.01 | 2,243,574 | 592.54 Crore | 129,253 |
| SHRIRAMFIN | 640.00 | 644.00 | 630.50 | 640.25 | 639.40 | 1.95 | 0.31 | 4,387,926 | 279.52 Crore | 78,176 |
| BAJAJ-AUTO | 7,962.00 | 8,083.80 | 7,945.00 | 8,075.00 | 8,072.95 | 79.90 | 1 | 237,191 | 190.28 Crore | 33,808 |
| LTIM | 4,449.75 | 4,508.95 | 4,396.60 | 4,480.00 | 4,499.90 | 73.30 | 1.66 | 269,265 | 119.87 Crore | 38,030 |
| ZYDUSLIFE | 870.25 | 895.25 | 862.80 | 891.55 | 891.15 | 13.65 | 1.56 | 1,068,766 | 94.16 Crore | 31,515 |
| UNIONBANK | 124.84 | 127.89 | 122.29 | 127.71 | 127.31 | 2.53 | 2.03 | 12,062,536 | 152.03 Crore | 55,254 |
| DIVISLAB | 5,550.55 | 5,681.45 | 5,535.00 | 5,672.70 | 5,666.00 | 116.30 | 2.1 | 316,866 | 177.74 Crore | 38,373 |
| ABB | 5,425.20 | 5,431.90 | 5,211.10 | 5,311.00 | 5,313.15 | -86.00 | -1.59 | 682,715 | 360.54 Crore | 54,774 |
| GODREJCP | 1,149.35 | 1,164.20 | 1,136.00 | 1,163.95 | 1,162.65 | 19.05 | 1.67 | 728,473 | 83.83 Crore | 33,653 |
| PIDILITIND | 2,829.00 | 2,866.00 | 2,815.60 | 2,849.00 | 2,850.95 | 24.40 | 0.86 | 210,005 | 59.80 Crore | 23,325 |
| LICI | 798.00 | 812.40 | 787.00 | 809.00 | 810.95 | 13.20 | 1.65 | 1,410,244 | 113.09 Crore | 40,669 |
| BANKBARODA | 230.00 | 232.67 | 226.31 | 231.90 | 231.52 | 2.94 | 1.29 | 11,817,603 | 271.32 Crore | 62,520 |
| ICICIPRULI | 569.65 | 570.60 | 557.60 | 563.55 | 563.35 | -5.70 | -1 | 1,334,457 | 75.01 Crore | 34,915 |
| ADANIGREEN | 926.90 | 945.10 | 910.70 | 941.80 | 943.05 | 23.90 | 2.6 | 2,965,379 | 276.09 Crore | 84,509 |
| SHREECEM | 30,498.80 | 30,499.00 | 30,037.05 | 30,200.15 | 30,273.40 | 27.00 | 0.09 | 52,150 | 157.80 Crore | 16,504 |
| DABUR | 496.15 | 497.60 | 484.45 | 496.00 | 495.75 | -1.75 | -0.35 | 2,835,760 | 139.76 Crore | 43,531 |
| ATGL | 595.00 | 601.00 | 578.10 | 597.00 | 598.75 | 6.60 | 1.11 | 1,329,369 | 78.59 Crore | 41,043 |
| ADANIENSOL | 864.70 | 871.00 | 839.30 | 865.95 | 867.90 | 1.55 | 0.18 | 1,554,834 | 133.14 Crore | 43,275 |
| JIOFIN | 230.99 | 230.99 | 225.30 | 229.91 | 229.78 | -0.64 | -0.28 | 16,203,186 | 369.78 Crore | 99,095 |
| DMART | 4,045.00 | 4,131.70 | 3,996.00 | 4,104.00 | 4,121.45 | 117.85 | 2.94 | 390,709 | 159.16 Crore | 38,694 |
| IRFC | 124.75 | 127.79 | 122.50 | 127.49 | 127.48 | 3.10 | 2.49 | 15,024,892 | 188.63 Crore | 76,137 |
| ZOMATO | 203.50 | 212.60 | 202.00 | 211.70 | 212.03 | 10.02 | 4.96 | 59,441,448 | 1,235.59 Crore | 277,483 |
| BAJAJHLDNG | 11,989.00 | 12,055.50 | 11,405.00 | 11,548.55 | 11,515.10 | -396.35 | -3.33 | 209,700 | 241.79 Crore | 32,664 |
| JSWENERGY | 528.00 | 532.65 | 518.00 | 526.45 | 526.25 | 3.75 | 0.72 | 4,370,554 | 229.08 Crore | 60,614 |
| UNITDSPR | 1,414.90 | 1,440.25 | 1,394.85 | 1,431.80 | 1,434.45 | 28.30 | 2.01 | 870,739 | 124.24 Crore | 44,910 |
| MOTHERSON | 130.00 | 132.54 | 129.11 | 131.90 | 132.22 | 1.10 | 0.84 | 7,408,281 | 97.12 Crore | 38,201 |
| RECLTD | 419.95 | 425.60 | 409.50 | 425.00 | 424.55 | 7.65 | 1.83 | 7,091,444 | 298.01 Crore | 75,008 |
| INDIGO | 5,028.00 | 5,082.75 | 5,000.00 | 5,071.00 | 5,068.25 | 40.25 | 0.8 | 418,272 | 211.34 Crore | 46,672 |
| ICICIGI | 1,794.00 | 1,832.85 | 1,786.00 | 1,827.20 | 1,829.95 | 38.05 | 2.12 | 368,137 | 66.90 Crore | 27,123 |
| CHOLAFIN | 1,471.00 | 1,479.60 | 1,452.60 | 1,459.00 | 1,460.25 | -8.00 | -0.54 | 1,356,661 | 198.26 Crore | 44,935 |
| CANBK | 90.50 | 91.33 | 88.50 | 91.11 | 91.10 | 1.10 | 1.22 | 18,479,410 | 166.96 Crore | 63,890 |
| TATAPOWER | 374.75 | 379.20 | 368.30 | 378.00 | 378.25 | 3.50 | 0.93 | 3,283,925 | 123.18 Crore | 45,272 |
| PFC | 408.00 | 416.45 | 398.90 | 415.90 | 415.85 | 11.15 | 2.76 | 6,384,707 | 262.41 Crore | 50,778 |
| NAUKRI | 6,775.00 | 6,969.85 | 6,756.55 | 6,961.85 | 6,928.65 | 123.75 | 1.82 | 323,449 | 222.43 Crore | 46,933 |
| PNB | 96.70 | 97.60 | 94.77 | 97.30 | 97.34 | 1.10 | 1.14 | 14,393,929 | 138.97 Crore | 52,317 |
| IOC | 130.82 | 131.50 | 128.00 | 131.15 | 131.31 | 0.07 | 0.05 | 8,531,198 | 111.00 Crore | 59,817 |
| IRCTC | 725.00 | 730.65 | 712.10 | 728.40 | 727.45 | 3.20 | 0.44 | 1,594,854 | 115.30 Crore | 35,947 |
| ADANIPOWER | 507.70 | 518.00 | 501.85 | 514.20 | 513.55 | 8.85 | 1.75 | 3,194,547 | 163.09 Crore | 60,355 |
| VBL | 540.00 | 548.00 | 535.45 | 545.20 | 546.90 | 8.15 | 1.51 | 3,535,699 | 192.32 Crore | 66,693 |
| DLF | 662.50 | 685.00 | 658.05 | 681.25 | 683.15 | 20.05 | 3.02 | 3,607,433 | 243.74 Crore | 66,355 |
| AMBUJACEM | 527.60 | 536.55 | 524.35 | 535.25 | 534.05 | 4.15 | 0.78 | 1,395,080 | 74.27 Crore | 25,986 |
| TORNTPHARM | 3,187.70 | 3,217.25 | 3,164.05 | 3,202.05 | 3,207.10 | 23.20 | 0.73 | 202,794 | 64.87 Crore | 24,654 |
| VEDL | 454.00 | 459.45 | 449.75 | 456.45 | 457.65 | 0.25 | 0.05 | 4,104,869 | 186.75 Crore | 56,428 |
| JINDALSTEL | 903.00 | 911.70 | 896.50 | 907.65 | 909.55 | 8.05 | 0.89 | 1,761,044 | 159.41 Crore | 35,683 |
| HAL | 4,239.00 | 4,252.50 | 4,151.05 | 4,231.00 | 4,234.40 | 10.70 | 0.25 | 2,520,516 | 1,061.75 Crore | 150,926 |
| SIEMENS | 5,230.00 | 5,301.00 | 5,142.00 | 5,272.20 | 5,282.85 | 52.90 | 1.01 | 372,359 | 194.97 Crore | 46,564 |
| TVSMOTOR | 2,450.00 | 2,518.45 | 2,443.55 | 2,496.20 | 2,496.10 | 55.25 | 2.26 | 832,671 | 207.53 Crore | 62,949 |
| NHPC | 82.20 | 84.28 | 80.81 | 83.60 | 83.69 | 1.55 | 1.89 | 21,706,837 | 179.85 Crore | 63,699 |
| GAIL | 184.05 | 186.90 | 183.10 | 183.97 | 184.06 | -2.26 | -1.21 | 13,488,498 | 248.92 Crore | 71,180 |
| BOSCHLTD | 27,884.10 | 28,205.95 | 27,738.00 | 28,109.00 | 28,024.10 | 140.00 | 0.5 | 18,267 | 51.21 Crore | 8,798 |
| LODHA | 1,163.65 | 1,223.00 | 1,163.65 | 1,218.00 | 1,218.45 | 61.25 | 5.29 | 1,919,618 | 230.19 Crore | 78,628 |
| BHEL | 213.10 | 213.15 | 207.41 | 212.50 | 212.58 | 0.89 | 0.42 | 9,217,703 | 194.37 Crore | 62,231 |
| HAVELLS | 1,504.75 | 1,519.55 | 1,484.15 | 1,512.95 | 1,510.45 | 9.15 | 0.61 | 802,612 | 120.75 Crore | 47,638 |
