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 |
