Last update: 20 Dec, 2024
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | % | Volume | Value (₹) | No. Of Trades |
|---|---|---|---|---|---|---|---|---|---|---|
| INFY | 1,975.15 | 1,979.95 | 1,911.25 | 1,927.80 | 1,922.15 | -24.05 | -1.24 | 11,056,720 | 2,136.77 Crore | 270,540 |
| TECHM | 1,770.00 | 1,770.85 | 1,680.10 | 1,685.85 | 1,686.05 | -68.30 | -3.89 | 2,921,154 | 498.08 Crore | 107,467 |
| POWERGRID | 321.30 | 325.60 | 313.60 | 315.75 | 315.80 | -5.85 | -1.82 | 13,973,399 | 444.62 Crore | 126,526 |
| LT | 3,716.35 | 3,725.00 | 3,607.10 | 3,629.00 | 3,629.85 | -86.50 | -2.33 | 2,796,593 | 1,022.11 Crore | 154,712 |
| SBIN | 834.90 | 836.00 | 810.00 | 814.00 | 812.00 | -20.80 | -2.5 | 10,244,198 | 839.20 Crore | 183,839 |
| TCS | 4,329.00 | 4,382.00 | 4,152.50 | 4,177.05 | 4,170.30 | -101.60 | -2.38 | 4,116,989 | 1,745.52 Crore | 214,598 |
| RELIANCE | 1,224.00 | 1,239.50 | 1,201.50 | 1,206.00 | 1,205.30 | -25.15 | -2.04 | 20,312,896 | 2,469.95 Crore | 499,900 |
| HCLTECH | 1,954.60 | 1,957.65 | 1,896.40 | 1,917.70 | 1,911.35 | -22.90 | -1.18 | 3,786,921 | 725.61 Crore | 159,211 |
| HINDALCO | 629.35 | 640.60 | 620.70 | 624.45 | 622.65 | -6.70 | -1.06 | 5,964,142 | 374.60 Crore | 87,373 |
| INDUSINDBK | 960.00 | 966.85 | 926.45 | 930.90 | 929.45 | -34.95 | -3.62 | 4,466,131 | 420.21 Crore | 170,098 |
| DRREDDY | 1,326.00 | 1,368.70 | 1,317.40 | 1,345.30 | 1,343.65 | 18.05 | 1.36 | 7,499,087 | 1,014.38 Crore | 213,521 |
| CIPLA | 1,506.55 | 1,506.60 | 1,469.05 | 1,476.40 | 1,472.05 | -34.50 | -2.29 | 2,196,991 | 326.33 Crore | 78,843 |
| HDFCLIFE | 619.70 | 626.50 | 618.20 | 623.75 | 623.80 | 0.25 | 0.04 | 3,996,244 | 248.95 Crore | 77,861 |
| BEL | 298.00 | 302.10 | 289.35 | 290.35 | 290.85 | -7.65 | -2.56 | 14,964,677 | 442.52 Crore | 121,867 |
| SUNPHARMA | 1,823.30 | 1,825.95 | 1,794.10 | 1,810.00 | 1,808.85 | -14.45 | -0.79 | 2,513,418 | 454.52 Crore | 93,747 |
| WIPRO | 315.50 | 320.00 | 304.40 | 305.85 | 305.20 | -7.55 | -2.41 | 22,214,824 | 685.52 Crore | 143,471 |
| ADANIPORTS | 1,205.00 | 1,215.90 | 1,176.20 | 1,181.30 | 1,182.45 | -22.55 | -1.87 | 3,045,185 | 363.51 Crore | 98,212 |
| JSWSTEEL | 926.00 | 941.70 | 912.05 | 931.45 | 917.35 | -8.60 | -0.93 | 29,003,345 | 2,663.34 Crore | 189,843 |
| ITC | 466.50 | 467.45 | 459.30 | 465.65 | 464.65 | -1.90 | -0.41 | 19,481,288 | 903.82 Crore | 241,995 |
| BAJFINANCE | 6,913.35 | 7,024.00 | 6,804.70 | 6,829.95 | 6,848.25 | -70.30 | -1.02 | 2,700,019 | 1,852.78 Crore | 132,637 |
| ASIANPAINT | 2,297.00 | 2,318.00 | 2,276.00 | 2,280.00 | 2,282.35 | -9.50 | -0.41 | 1,719,699 | 394.66 Crore | 115,146 |
| KOTAKBANK | 1,755.00 | 1,768.85 | 1,733.35 | 1,748.70 | 1,743.55 | -18.55 | -1.05 | 14,685,688 | 2,562.50 Crore | 154,525 |
| ICICIBANK | 1,283.95 | 1,297.75 | 1,272.40 | 1,292.00 | 1,288.40 | 1.50 | 0.12 | 58,491,181 | 7,532.67 Crore | 287,315 |
| TRENT | 7,125.00 | 7,188.00 | 6,789.40 | 6,880.00 | 6,831.55 | -260.45 | -3.67 | 768,861 | 535.34 Crore | 75,416 |
| EICHERMOT | 4,748.00 | 4,822.45 | 4,720.00 | 4,740.00 | 4,734.50 | -37.45 | -0.78 | 386,086 | 183.97 Crore | 40,390 |
| APOLLOHOSP | 7,324.80 | 7,389.90 | 7,210.05 | 7,244.90 | 7,251.70 | -45.85 | -0.63 | 349,055 | 255.09 Crore | 44,658 |
| ONGC | 241.50 | 244.15 | 235.30 | 237.50 | 237.10 | -4.75 | -1.96 | 15,556,528 | 372.44 Crore | 103,000 |
| COALINDIA | 393.00 | 393.70 | 380.50 | 383.00 | 382.00 | -9.95 | -2.54 | 7,923,854 | 306.17 Crore | 120,289 |
| NTPC | 337.80 | 343.90 | 331.00 | 333.55 | 333.25 | -4.15 | -1.23 | 20,375,797 | 687.28 Crore | 246,435 |
| TATAMOTORS | 744.30 | 749.55 | 721.50 | 724.30 | 724.05 | -20.00 | -2.69 | 17,962,656 | 1,316.44 Crore | 414,949 |
| HINDUNILVR | 2,352.10 | 2,373.50 | 2,324.65 | 2,340.10 | 2,333.90 | -25.95 | -1.1 | 2,069,691 | 485.58 Crore | 103,192 |
| HDFCBANK | 1,782.20 | 1,797.55 | 1,767.05 | 1,777.10 | 1,771.50 | -22.00 | -1.23 | 12,846,174 | 2,284.68 Crore | 248,859 |
| BRITANNIA | 4,790.00 | 4,807.50 | 4,680.50 | 4,698.00 | 4,698.10 | -87.65 | -1.83 | 363,168 | 172.07 Crore | 47,047 |
| TATASTEEL | 142.89 | 144.40 | 140.00 | 140.45 | 140.68 | -2.58 | -1.8 | 46,503,449 | 661.43 Crore | 239,716 |
| SBILIFE | 1,402.45 | 1,414.80 | 1,391.10 | 1,401.00 | 1,400.60 | -5.30 | -0.38 | 1,542,712 | 216.67 Crore | 47,989 |
| BHARTIARTL | 1,610.00 | 1,622.30 | 1,573.40 | 1,587.00 | 1,578.10 | -22.20 | -1.39 | 9,738,879 | 1,550.18 Crore | 169,338 |
| AXISBANK | 1,103.95 | 1,105.85 | 1,065.00 | 1,070.00 | 1,071.85 | -37.05 | -3.34 | 12,623,056 | 1,365.79 Crore | 259,785 |
| MARUTI | 10,940.00 | 11,077.00 | 10,865.95 | 10,868.90 | 10,901.05 | -54.30 | -0.5 | 404,608 | 443.42 Crore | 65,375 |
| GRASIM | 2,530.00 | 2,563.20 | 2,479.75 | 2,487.80 | 2,488.70 | -50.35 | -1.98 | 734,974 | 184.10 Crore | 52,920 |
| TATACONSUM | 907.00 | 916.50 | 882.90 | 894.45 | 889.45 | -17.65 | -1.95 | 2,441,036 | 219.11 Crore | 76,349 |
| BPCL | 293.55 | 299.20 | 287.00 | 288.85 | 289.05 | -5.50 | -1.87 | 9,979,749 | 292.07 Crore | 92,716 |
| TITAN | 3,350.00 | 3,419.00 | 3,333.15 | 3,344.90 | 3,356.25 | -0.60 | -0.02 | 1,235,769 | 416.52 Crore | 96,622 |
| ULTRACEMCO | 11,664.85 | 11,748.00 | 11,397.65 | 11,460.95 | 11,422.80 | -248.00 | -2.12 | 299,802 | 344.08 Crore | 60,732 |
| BAJAJFINSV | 1,589.55 | 1,603.60 | 1,565.00 | 1,570.00 | 1,569.65 | -19.90 | -1.25 | 1,806,341 | 285.75 Crore | 106,298 |
| ADANIENT | 2,429.00 | 2,453.85 | 2,333.00 | 2,349.20 | 2,344.95 | -74.40 | -3.08 | 1,337,016 | 321.39 Crore | 75,322 |
| HEROMOTOCO | 4,406.95 | 4,461.55 | 4,325.00 | 4,337.95 | 4,339.95 | -67.00 | -1.52 | 800,108 | 350.52 Crore | 78,318 |
| NESTLEIND | 2,160.00 | 2,175.00 | 2,145.40 | 2,165.00 | 2,163.50 | 3.10 | 0.14 | 1,651,762 | 357.54 Crore | 100,790 |
| M&M | 3,014.65 | 3,025.00 | 2,886.35 | 2,916.95 | 2,906.35 | -108.30 | -3.59 | 8,046,336 | 2,350.98 Crore | 178,148 |
| SHRIRAMFIN | 2,953.25 | 2,960.70 | 2,843.65 | 2,878.60 | 2,877.25 | -68.20 | -2.32 | 2,499,820 | 722.19 Crore | 100,458 |
| BAJAJ-AUTO | 8,950.00 | 9,066.75 | 8,759.40 | 8,820.00 | 8,787.25 | -195.40 | -2.18 | 316,335 | 281.71 Crore | 41,906 |
| LTIM | 6,288.00 | 6,288.00 | 5,801.00 | 5,821.50 | 5,824.30 | -396.30 | -6.37 | 1,118,998 | 666.71 Crore | 121,296 |
| ZYDUSLIFE | 990.10 | 990.95 | 970.30 | 971.55 | 973.50 | -12.10 | -1.23 | 910,631 | 89.41 Crore | 43,560 |
| UNIONBANK | 120.70 | 121.63 | 116.10 | 116.85 | 116.78 | -4.22 | -3.49 | 12,508,798 | 147.92 Crore | 57,836 |
| DIVISLAB | 5,790.00 | 5,957.25 | 5,790.00 | 5,841.35 | 5,846.75 | 26.00 | 0.45 | 497,158 | 292.90 Crore | 62,590 |
| ABB | 7,359.80 | 7,407.45 | 6,886.00 | 6,940.00 | 6,921.25 | -430.65 | -5.86 | 557,249 | 396.13 Crore | 72,364 |
| GODREJCP | 1,083.95 | 1,083.95 | 1,067.00 | 1,070.00 | 1,069.60 | -8.85 | -0.82 | 1,948,622 | 209.56 Crore | 54,721 |
| PIDILITIND | 2,989.90 | 3,018.90 | 2,965.95 | 2,983.00 | 2,976.80 | -12.20 | -0.41 | 298,958 | 89.38 Crore | 28,204 |
| LICI | 905.70 | 914.90 | 895.35 | 901.00 | 901.70 | -3.35 | -0.37 | 1,401,586 | 127.13 Crore | 56,759 |
| BANKBARODA | 248.00 | 249.99 | 237.77 | 239.50 | 240.59 | -7.72 | -3.11 | 10,949,542 | 267.14 Crore | 60,953 |
| ICICIPRULI | 664.50 | 664.50 | 650.10 | 654.25 | 653.90 | -5.60 | -0.85 | 1,418,236 | 92.96 Crore | 46,465 |
| ADANIGREEN | 1,074.90 | 1,119.00 | 1,015.10 | 1,030.00 | 1,034.35 | -39.30 | -3.66 | 14,340,608 | 1,513.10 Crore | 245,816 |
| SHREECEM | 27,701.00 | 27,786.00 | 27,000.00 | 27,041.15 | 27,063.50 | -553.60 | -2 | 21,938 | 59.77 Crore | 9,869 |
| DABUR | 504.00 | 508.30 | 500.00 | 500.55 | 502.55 | -1.40 | -0.28 | 3,228,278 | 163.16 Crore | 50,875 |
| ATGL | 697.00 | 712.45 | 666.15 | 674.00 | 674.35 | -22.90 | -3.28 | 1,121,570 | 77.33 Crore | 54,273 |
| ADANIENSOL | 799.00 | 812.60 | 761.85 | 769.65 | 767.55 | -28.45 | -3.57 | 1,799,045 | 141.17 Crore | 79,212 |
| JIOFIN | 314.75 | 314.75 | 302.80 | 305.40 | 304.30 | -8.70 | -2.78 | 19,669,669 | 605.94 Crore | 196,059 |
| DMART | 3,519.95 | 3,519.95 | 3,399.00 | 3,406.50 | 3,408.30 | -89.85 | -2.57 | 914,445 | 316.37 Crore | 68,576 |
| IRFC | 152.19 | 154.19 | 148.00 | 148.25 | 148.41 | -4.43 | -2.9 | 16,336,702 | 246.79 Crore | 120,879 |
| ZOMATO | 290.00 | 290.50 | 274.20 | 274.70 | 282.10 | -6.40 | -2.22 | 271,472,990 | 7,675.86 Crore | 349,641 |
| BAJAJHLDNG | 11,331.50 | 11,331.55 | 10,651.40 | 10,675.10 | 10,746.75 | -584.75 | -5.16 | 65,090 | 71.05 Crore | 19,758 |
| JSWENERGY | 684.80 | 686.30 | 665.00 | 667.05 | 669.80 | -15.20 | -2.22 | 1,314,435 | 88.99 Crore | 44,022 |
| UNITDSPR | 1,578.60 | 1,588.95 | 1,541.30 | 1,552.70 | 1,544.80 | -27.55 | -1.75 | 484,886 | 75.65 Crore | 28,944 |
| MOTHERSON | 158.00 | 159.40 | 155.00 | 155.50 | 156.06 | -1.50 | -0.95 | 16,666,820 | 261.27 Crore | 80,710 |
| RECLTD | 529.00 | 533.50 | 510.30 | 511.25 | 513.25 | -15.85 | -3 | 7,709,581 | 400.86 Crore | 82,721 |
| INDIGO | 4,467.00 | 4,488.00 | 4,193.35 | 4,390.75 | 4,395.60 | -38.45 | -0.87 | 876,328 | 388.01 Crore | 74,673 |
| ICICIGI | 1,893.00 | 1,925.00 | 1,884.90 | 1,902.40 | 1,902.15 | 4.15 | 0.22 | 398,594 | 76.02 Crore | 32,175 |
| CHOLAFIN | 1,215.95 | 1,229.70 | 1,182.80 | 1,188.00 | 1,189.55 | -24.20 | -1.99 | 2,300,317 | 277.60 Crore | 74,630 |
| CANBK | 102.55 | 103.29 | 99.37 | 99.67 | 99.61 | -3.29 | -3.2 | 19,435,112 | 196.60 Crore | 82,541 |
| TATAPOWER | 412.60 | 415.40 | 400.05 | 402.40 | 401.10 | -11.50 | -2.79 | 10,205,219 | 415.45 Crore | 156,543 |
| PFC | 481.00 | 482.50 | 451.00 | 452.00 | 453.30 | -27.15 | -5.65 | 18,725,117 | 868.39 Crore | 134,953 |
| NAUKRI | 8,775.00 | 8,894.90 | 8,456.95 | 8,481.00 | 8,494.95 | -202.10 | -2.32 | 342,795 | 296.13 Crore | 40,812 |
| PNB | 103.05 | 103.90 | 100.50 | 100.78 | 100.77 | -2.75 | -2.66 | 31,121,919 | 317.36 Crore | 102,134 |
| IOC | 139.68 | 141.65 | 136.60 | 137.70 | 137.08 | -2.54 | -1.82 | 19,545,043 | 271.38 Crore | 105,901 |
| IRCTC | 803.00 | 812.70 | 781.00 | 785.50 | 784.25 | -21.30 | -2.64 | 1,390,018 | 110.48 Crore | 65,572 |
| ADANIPOWER | 511.40 | 527.00 | 491.05 | 496.70 | 497.90 | -10.40 | -2.05 | 8,079,059 | 414.13 Crore | 139,663 |
| VBL | 628.00 | 633.00 | 609.15 | 614.90 | 612.55 | -15.45 | -2.46 | 4,016,697 | 248.68 Crore | 65,874 |
| DLF | 863.10 | 869.70 | 824.50 | 832.50 | 830.70 | -33.70 | -3.9 | 2,873,364 | 242.34 Crore | 56,264 |
| AMBUJACEM | 563.50 | 569.60 | 547.00 | 550.85 | 548.80 | -14.50 | -2.57 | 2,113,009 | 117.45 Crore | 56,924 |
| TORNTPHARM | 3,476.25 | 3,515.35 | 3,421.40 | 3,439.95 | 3,437.00 | -32.15 | -0.93 | 358,325 | 124.58 Crore | 37,651 |
| VEDL | 492.25 | 494.50 | 475.00 | 477.15 | 477.25 | -15.05 | -3.06 | 13,786,961 | 667.25 Crore | 118,405 |
| JINDALSTEL | 925.00 | 934.40 | 904.00 | 907.65 | 908.05 | -14.35 | -1.56 | 1,099,720 | 101.42 Crore | 45,536 |
| HAL | 4,385.00 | 4,420.00 | 4,175.00 | 4,215.05 | 4,190.20 | -194.90 | -4.44 | 1,598,164 | 684.95 Crore | 151,065 |
| SIEMENS | 7,705.00 | 7,713.35 | 6,821.80 | 6,885.00 | 6,868.90 | -763.25 | -10 | 1,664,863 | 1,173.17 Crore | 165,086 |
| TVSMOTOR | 2,470.00 | 2,470.00 | 2,381.75 | 2,389.90 | 2,391.65 | -68.00 | -2.76 | 575,609 | 139.58 Crore | 38,471 |
| NHPC | 84.44 | 84.50 | 80.85 | 81.40 | 81.47 | -2.97 | -3.52 | 17,398,126 | 143.76 Crore | 105,279 |
| GAIL | 194.01 | 199.78 | 191.72 | 192.89 | 192.42 | -1.20 | -0.62 | 25,818,265 | 505.57 Crore | 127,939 |
| BOSCHLTD | 35,534.50 | 35,934.45 | 34,465.95 | 34,524.90 | 34,576.95 | -957.35 | -2.69 | 19,486 | 68.36 Crore | 9,656 |
| LODHA | 1,480.00 | 1,495.00 | 1,392.00 | 1,400.05 | 1,400.70 | -75.55 | -5.12 | 1,023,456 | 146.63 Crore | 52,093 |
| BHEL | 242.25 | 244.95 | 234.50 | 236.45 | 235.30 | -6.95 | -2.87 | 12,507,201 | 299.27 Crore | 85,039 |
| HAVELLS | 1,693.15 | 1,712.90 | 1,650.00 | 1,658.25 | 1,657.40 | -35.75 | -2.11 | 735,134 | 123.72 Crore | 32,884 |
