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 |
