Daily NIFTY 500 Stocks Gainers and Losers - Latest Market Updates

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
MPHASIS 3,190.00 3,197.00 2,935.30 2,958.00 2,950.60 -166.50 -5.34 835,981 255.14 Crore 60,299
IOB 53.21 53.68 52.06 52.75 52.40 -0.81 -1.52 4,441,746 23.47 Crore 21,369
RVNL 451.55 453.60 430.05 434.55 433.25 -15.20 -3.39 2,977,111 131.36 Crore 80,047
KPITTECH 1,516.00 1,535.90 1,438.90 1,450.00 1,451.25 -61.90 -4.09 1,208,534 178.76 Crore 65,110
NYKAA 171.00 172.20 166.12 167.91 167.33 -2.67 -1.57 8,797,483 147.87 Crore 75,750
COFORGE 9,740.00 9,797.10 9,346.10 9,399.00 9,370.45 -286.65 -2.97 553,210 527.06 Crore 74,431
JSWINFRA 314.70 318.70 304.95 307.05 308.70 -4.90 -1.56 1,716,995 53.49 Crore 23,235
CGPOWER 764.65 774.90 724.75 731.00 730.05 -34.60 -4.52 2,609,704 194.75 Crore 96,139
SUPREMEIND 5,089.50 5,093.95 4,821.00 4,850.00 4,839.80 -188.75 -3.75 143,686 70.55 Crore 21,946
PERSISTENT 6,748.00 6,788.90 6,353.00 6,395.10 6,368.70 -305.50 -4.58 553,867 361.08 Crore 66,964
OIL 439.00 441.80 417.00 421.40 421.80 -17.15 -3.91 3,345,519 143.78 Crore 55,161
SBICARD 703.40 708.15 685.10 688.60 687.00 -16.40 -2.33 608,957 42.37 Crore 32,447
MUTHOOTFIN 2,154.00 2,154.00 2,070.75 2,070.75 2,075.65 -61.20 -2.86 414,899 86.95 Crore 26,486
BANKINDIA 106.55 107.15 102.70 102.98 103.03 -3.52 -3.3 7,041,416 73.54 Crore 44,638
MRPL 147.00 147.90 140.36 141.00 142.22 -3.71 -2.54 1,168,197 16.95 Crore 18,039
BHARATFORG 1,297.80 1,315.70 1,274.35 1,279.00 1,278.90 -18.90 -1.46 1,495,889 194.49 Crore 80,820
LTF 141.43 141.69 135.50 136.36 136.48 -4.96 -3.51 8,487,963 118.07 Crore 72,144
HINDPETRO 409.00 413.50 397.95 400.00 399.50 -7.90 -1.94 8,035,990 325.96 Crore 78,553
TATAELXSI 7,301.05 7,325.00 6,900.00 6,925.10 6,921.60 -313.70 -4.34 258,016 181.79 Crore 51,069
FEDERALBNK 200.40 201.30 190.55 194.00 194.46 -6.49 -3.23 10,057,259 197.31 Crore 69,597
MRF 129,843.10 130,660.10 127,556.10 127,864.40 128,057.90 -1,785.20 -1.37 9,524 122.26 Crore 5,170
TORNTPOWER 1,631.10 1,639.05 1,444.45 1,479.00 1,479.20 -152.80 -9.36 2,952,028 440.74 Crore 114,212
IDFCFIRSTB 65.02 65.33 61.20 61.99 61.68 -3.39 -5.21 40,780,592 256.13 Crore 161,495
OFSS 12,949.15 12,983.55 12,168.05 12,299.00 12,247.55 -582.85 -4.54 132,859 165.57 Crore 30,571
SJVN 114.30 115.34 111.00 111.43 111.54 -2.73 -2.39 4,865,491 55.18 Crore 39,497
LUPIN 2,165.00 2,177.75 2,138.40 2,149.75 2,150.70 -12.15 -0.56 1,111,341 240.25 Crore 61,581
HINDZINC 480.00 483.90 466.30 469.50 468.80 -10.55 -2.2 935,248 44.43 Crore 42,661
MAHABANK 53.30 55.78 52.76 54.85 54.74 1.66 3.13 43,532,217 236.88 Crore 94,658
POONAWALLA 322.00 326.75 316.20 318.65 318.85 -5.55 -1.71 1,943,922 62.41 Crore 29,315
POLICYBZR 2,155.00 2,155.40 2,060.00 2,089.25 2,092.15 -52.00 -2.43 1,434,504 301.01 Crore 53,632
PETRONET 334.75 343.65 333.40 336.15 336.45 1.70 0.51 4,846,050 164.54 Crore 61,062
SRF 2,292.00 2,337.15 2,266.15 2,274.00 2,277.60 -6.35 -0.28 712,404 164.59 Crore 50,809
MANKIND 2,907.80 2,908.00 2,755.00 2,800.00 2,805.20 -85.85 -2.97 671,820 190.44 Crore 71,588
YESBANK 20.37 20.50 19.75 19.83 19.83 -0.53 -2.6 76,096,639 153.13 Crore 84,533
TIINDIA 3,791.40 3,825.00 3,592.85 3,604.00 3,619.10 -172.30 -4.54 385,690 141.68 Crore 39,542
FACT 1,010.00 1,015.70 945.00 948.00 948.00 -55.15 -5.5 457,688 44.55 Crore 23,950
BANDHANBNK 163.20 164.48 157.01 159.90 159.05 -4.12 -2.52 8,962,910 144.58 Crore 66,509
INDUSTOWER 346.50 348.75 335.20 335.20 337.10 -9.30 -2.68 7,046,688 240.83 Crore 100,192
DIXON 18,499.00 18,499.00 17,770.55 17,960.00 17,944.90 -457.05 -2.48 402,529 727.66 Crore 65,652
BHARTIHEXA 1,508.50 1,564.50 1,456.25 1,515.00 1,503.60 -2.90 -0.19 5,950,092 894.85 Crore 90,380
AUROPHARMA 1,254.80 1,275.30 1,235.70 1,241.00 1,241.70 -13.00 -1.04 1,843,118 232.50 Crore 46,682
INDIANB 559.80 559.80 535.20 540.10 537.15 -17.45 -3.15 1,210,214 65.97 Crore 32,700
APLAPOLLO 1,596.95 1,597.25 1,553.15 1,555.55 1,559.00 -24.15 -1.53 537,053 84.85 Crore 32,042
ALKEM 5,535.00 5,543.25 5,404.80 5,425.00 5,427.50 -66.75 -1.21 113,105 61.85 Crore 19,158
TATATECH 913.00 920.00 890.00 894.00 893.30 -18.40 -2.02 1,131,778 102.12 Crore 74,065
AUBANK 548.75 554.80 534.45 539.50 537.60 -11.10 -2.02 2,499,947 136.11 Crore 59,387
IREDA 209.15 209.79 203.25 206.50 206.32 -2.71 -1.3 6,713,257 138.48 Crore 65,049
PATANJALI 1,792.80 1,829.80 1,708.00 1,730.00 1,758.60 -34.20 -1.91 800,868 142.20 Crore 42,316
SAIL 118.15 120.86 115.20 116.45 116.10 -2.81 -2.36 17,911,163 211.84 Crore 60,865
ASTRAL 1,780.00 1,795.65 1,727.75 1,730.00 1,734.60 -47.70 -2.68 292,728 51.54 Crore 20,192
JUBLFOOD 681.40 685.50 668.90 672.50 672.70 -6.65 -0.98 897,231 60.60 Crore 33,504
POLYCAB 7,510.00 7,593.50 7,150.10 7,208.00 7,178.25 -315.25 -4.21 340,963 249.55 Crore 42,003
ACC 2,115.35 2,132.95 2,051.20 2,060.00 2,063.65 -51.70 -2.44 261,412 54.96 Crore 22,278
MFSL 1,135.70 1,143.05 1,102.00 1,103.00 1,109.20 -24.70 -2.18 273,321 30.54 Crore 20,207
SONACOMS 609.60 614.45 586.55 589.50 588.45 -21.15 -3.47 1,590,527 94.77 Crore 53,884
COCHINSHIP 1,561.00 1,570.00 1,476.75 1,490.00 1,493.55 -53.95 -3.49 305,700 46.31 Crore 22,169
BALKRISIND 2,820.90 2,852.55 2,768.50 2,804.95 2,790.05 -29.45 -1.04 311,015 87.22 Crore 24,328
IDBI 78.20 78.63 75.80 75.93 76.03 -1.83 -2.35 4,215,842 32.55 Crore 23,164
PAGEIND 49,200.00 49,600.00 48,620.00 48,936.00 48,856.35 -316.70 -0.64 32,345 158.47 Crore 15,589
CONCOR 790.05 795.00 765.05 772.35 767.95 -20.85 -2.64 885,877 68.73 Crore 38,977
DELHIVERY 360.00 362.00 347.80 349.15 349.60 -9.00 -2.51 2,051,938 72.83 Crore 41,414
MAZDOCK 5,090.00 5,143.95 4,701.00 4,724.25 4,724.10 -314.70 -6.25 2,673,135 1,305.70 Crore 210,174
ASHOKLEY 219.74 220.90 216.39 217.50 217.28 -1.94 -0.88 7,841,369 170.87 Crore 78,271
SUNDARMFIN 4,520.00 4,614.65 4,222.90 4,281.30 4,277.40 -259.95 -5.73 143,300 62.35 Crore 30,662
LICHSGFIN 592.50 601.95 577.45 579.00 582.25 -9.60 -1.62 2,125,670 125.52 Crore 52,914
BIOCON 350.00 351.30 335.15 336.00 335.95 -14.40 -4.11 2,889,197 98.37 Crore 28,862
HDFCAMC 4,399.00 4,435.35 4,214.30 4,263.95 4,262.80 -131.40 -2.99 418,696 181.04 Crore 44,712
MARICO 641.85 647.50 626.00 629.25 627.95 -13.00 -2.03 1,756,903 111.55 Crore 35,574
NLCINDIA 244.80 246.95 235.00 235.30 236.45 -8.30 -3.39 1,150,263 27.61 Crore 26,332
TATACHEM 1,062.40 1,064.90 1,021.00 1,026.95 1,028.85 -30.70 -2.9 756,678 78.72 Crore 37,426
ESCORTS 3,279.90 3,302.80 3,149.95 3,170.00 3,162.05 -121.85 -3.71 261,515 84.15 Crore 31,418
VOLTAS 1,739.55 1,755.00 1,679.20 1,684.15 1,686.50 -51.75 -2.98 813,116 139.17 Crore 34,680
IDEA 7.68 7.76 7.34 7.39 7.40 -0.29 -3.77 392,779,182 296.72 Crore 198,724
MAXHEALTH 1,180.70 1,200.00 1,159.75 1,163.05 1,165.20 -15.50 -1.31 3,690,684 434.27 Crore 68,885
PIIND 3,880.00 3,904.35 3,801.00 3,827.80 3,813.75 -59.85 -1.55 395,750 151.61 Crore 38,212
INDHOTEL 879.05 882.50 851.75 855.75 854.10 -25.95 -2.95 1,857,079 160.16 Crore 48,420
SUZLON 67.55 67.79 63.95 64.28 64.13 -2.92 -4.35 55,042,543 359.70 Crore 171,968
UPL 520.00 522.60 501.50 503.40 504.50 -13.85 -2.67 2,851,827 144.85 Crore 40,815
APOLLOTYRE 527.00 536.00 526.15 532.35 531.95 1.95 0.37 2,669,277 142.04 Crore 32,156
HUDCO 244.40 249.47 240.85 241.22 242.11 -2.77 -1.13 6,139,389 150.89 Crore 48,984
CUMMINSIND 3,357.65 3,407.25 3,304.05 3,307.00 3,312.90 -44.75 -1.33 639,822 214.49 Crore 61,317
M&MFIN 272.05 273.60 265.55 266.50 266.05 -6.00 -2.21 988,040 26.59 Crore 10,169
NMDC 214.50 219.24 211.10 212.74 213.15 -0.97 -0.45 19,165,092 413.72 Crore 112,083
IRB 56.39 57.19 54.83 54.90 55.09 -1.29 -2.29 14,184,031 79.64 Crore 41,494
EXIDEIND 450.00 456.55 414.60 420.30 426.30 -13.40 -3.05 10,343,994 457.04 Crore 127,643
IGL 390.05 395.50 384.10 385.00 388.30 -1.55 -0.4 4,058,988 158.26 Crore 45,094
PRESTIGE 1,868.95 1,878.55 1,760.00 1,772.00 1,794.50 -69.25 -3.72 2,860,828 515.34 Crore 94,759
KALYANKJIL 744.50 747.85 715.35 719.90 719.20 -23.25 -3.13 3,319,528 241.27 Crore 96,266
GMRINFRA 0.00 0.00 0.00 0.00 0.00 0.00 N/A 0 0.00 K 0
SOLARINDS 10,275.00 10,320.00 9,731.00 9,805.00 9,787.60 -447.70 -4.37 63,347 62.90 Crore 18,306
ABFRL 291.00 293.75 281.15 282.00 282.20 -8.10 -2.79 1,778,327 50.92 Crore 22,341
PHOENIXLTD 1,684.95 1,687.75 1,575.45 1,603.00 1,591.05 -81.85 -4.89 761,397 123.53 Crore 54,522
ABCAPITAL 190.65 192.00 185.15 185.89 186.21 -4.44 -2.33 2,907,999 54.95 Crore 35,426
BDL 1,229.90 1,276.00 1,168.90 1,265.55 1,239.25 7.40 0.6 1,614,304 198.83 Crore 63,903
COLPAL 2,780.95 2,791.65 2,740.00 2,740.95 2,750.85 -29.85 -1.07 397,828 109.89 Crore 32,487
PAYTM 999.90 1,006.20 940.05 953.95 945.25 -50.85 -5.1 8,211,160 794.61 Crore 182,450
GODREJPROP 2,996.00 3,001.35 2,835.60 2,853.00 2,855.95 -128.10 -4.29 650,971 191.20 Crore 43,687
TATACOMM 1,768.00 1,785.40 1,704.20 1,711.45 1,710.45 -57.55 -3.26 302,890 52.54 Crore 26,763
BSE 5,821.00 5,837.95 5,512.25 5,558.45 5,542.85 -248.60 -4.29 1,617,281 915.85 Crore 143,335
OBEROIRLTY 2,304.90 2,337.50 2,235.45 2,250.00 2,247.80 -39.30 -1.72 1,207,821 276.85 Crore 60,836
KARURVYSYA 230.00 230.89 220.00 221.00 220.95 -7.53 -3.3 1,251,198 27.95 Crore 18,695
KIRLOSBROS 2,249.05 2,261.45 2,152.00 2,189.65 2,161.10 -100.95 -4.46 69,395 15.27 Crore 12,189
HEG 572.40 576.00 538.20 543.00 541.55 -26.30 -4.63 2,403,489 134.28 Crore 63,712
CENTRALBK 54.90 55.80 54.02 54.88 55.07 0.19 0.35 5,534,072 30.33 Crore 22,081
LATENTVIEW 484.50 494.90 470.25 473.90 474.90 -11.95 -2.45 475,465 22.92 Crore 14,038
NATIONALUM 220.98 223.44 214.11 215.30 215.36 -5.51 -2.49 15,299,768 335.16 Crore 88,101
HONASA 258.85 264.40 251.50 260.50 259.70 2.00 0.78 1,494,532 38.56 Crore 39,995
TITAGARH 1,280.00 1,325.00 1,260.05 1,291.00 1,310.55 36.35 2.85 1,639,968 211.82 Crore 59,967
CREDITACC 840.15 842.85 810.00 818.00 813.90 -27.30 -3.25 312,966 25.82 Crore 32,661
JYOTICNC 1,384.75 1,411.85 1,319.05 1,341.15 1,331.85 -39.65 -2.89 585,556 79.88 Crore 37,205
SWSOLAR 468.95 470.50 441.05 444.00 443.20 -23.90 -5.12 1,078,335 48.77 Crore 39,223
PFIZER 5,012.40 5,055.50 4,601.00 4,660.00 4,669.95 -342.45 -6.83 337,182 157.99 Crore 39,644
JWL 538.00 548.50 516.75 534.10 540.80 4.65 0.87 1,670,223 89.13 Crore 67,210
BEML 4,285.75 4,309.50 4,051.00 4,081.80 4,073.80 -208.10 -4.86 203,036 84.75 Crore 28,003
AEGISLOG 767.35 855.30 759.50 835.00 825.80 70.35 9.31 11,997,222 974.51 Crore 304,243
MASTEK 3,250.00 3,293.35 3,020.05 3,053.00 3,040.90 -193.65 -5.99 222,615 69.38 Crore 29,516
RITES 291.30 294.45 278.10 278.10 281.00 -12.05 -4.11 1,110,492 31.77 Crore 32,197
CHENNPETRO 606.00 617.80 590.25 592.75 594.30 -11.90 -1.96 1,742,333 105.60 Crore 54,670
SUVENPHAR 1,214.45 1,223.00 1,162.70 1,178.90 1,185.15 -31.35 -2.58 218,796 26.16 Crore 22,218
BATAINDIA 1,365.55 1,374.75 1,338.20 1,342.00 1,342.25 -26.05 -1.9 121,400 16.45 Crore 8,751
LEMONTREE 157.53 158.00 151.20 153.25 153.36 -4.17 -2.65 7,696,760 118.79 Crore 57,869
TIMKEN 3,194.10 3,304.05 3,194.05 3,225.00 3,249.75 55.65 1.74 120,702 39.38 Crore 17,019
WELCORP 777.85 788.00 758.00 772.00 776.35 -1.35 -0.17 461,771 35.60 Crore 22,924
JYOTHYLAB 386.45 387.00 374.25 374.40 375.90 -6.65 -1.74 789,938 30.05 Crore 38,929
APTUS 308.45 311.25 301.25 305.60 303.55 -4.90 -1.59 847,833 26.11 Crore 23,775
METROBRAND 1,316.00 1,346.50 1,274.90 1,278.95 1,287.20 -16.30 -1.25 347,504 45.52 Crore 35,315
CYIENT 2,020.70 2,042.25 1,918.15 1,923.85 1,924.40 -93.10 -4.61 225,664 44.30 Crore 28,991
KPIL 1,311.00 1,318.00 1,272.00 1,275.50 1,275.95 -23.50 -1.81 220,619 28.51 Crore 16,812
CONCORDBIO 2,150.00 2,162.95 2,096.05 2,125.00 2,129.35 4.15 0.2 55,257 11.77 Crore 10,245
JSL 745.95 746.90 716.60 717.40 719.80 -19.40 -2.62 768,129 56.25 Crore 38,921
ECLERX 3,748.80 3,765.75 3,574.45 3,660.90 3,608.95 -129.85 -3.47 58,201 21.43 Crore 13,304
KIRLOSENG 1,048.85 1,061.00 1,024.00 1,028.00 1,034.15 -12.05 -1.15 314,620 32.67 Crore 28,820
PGHH 15,380.00 15,471.95 15,001.00 15,178.00 15,114.75 -252.45 -1.64 2,714 4.13 Crore 1,517
GPIL 223.85 225.85 217.01 218.90 218.81 -2.86 -1.29 1,915,449 42.44 Crore 34,876
FLUOROCHEM 4,343.15 4,365.75 4,280.00 4,323.00 4,329.05 3.80 0.09 188,250 81.51 Crore 13,930
IRCON 218.00 220.63 213.16 218.80 218.27 0.63 0.29 4,758,321 103.37 Crore 52,619
AIAENG 3,430.05 3,445.95 3,349.90 3,370.00 3,362.70 -69.10 -2.01 75,871 25.57 Crore 14,890
TECHNOE 1,540.00 1,652.60 1,528.00 1,635.00 1,625.15 83.15 5.39 885,491 142.20 Crore 56,306
KSB 776.85 783.00 763.00 765.00 770.65 -6.20 -0.8 107,604 8.36 Crore 15,573
BIKAJI 761.95 788.00 757.80 775.00 770.15 12.00 1.58 691,381 53.51 Crore 51,727
LALPATHLAB 3,020.00 3,030.80 2,935.00 2,955.40 2,946.25 -76.25 -2.52 88,530 26.43 Crore 12,834
NETWEB 2,890.00 2,890.00 2,730.35 2,789.00 2,759.45 -109.75 -3.83 313,776 87.92 Crore 50,573
ACI 672.80 672.80 650.00 653.80 655.35 -12.50 -1.87 98,153 6.48 Crore 7,332
NUVOCO 356.30 367.95 348.95 354.00 352.85 -2.35 -0.66 392,150 14.01 Crore 15,351
CESC 186.97 188.36 182.00 182.49 182.74 -4.23 -2.26 4,861,983 90.32 Crore 34,965
BLUESTARCO 2,047.05 2,054.60 1,966.65 1,997.70 1,977.50 -66.40 -3.25 166,495 33.36 Crore 17,066
NCC 299.35 301.20 286.50 287.50 287.55 -12.15 -4.05 4,148,853 121.33 Crore 37,976
GODREJAGRO 750.00 752.35 723.50 729.00 726.30 -21.35 -2.86 117,404 8.66 Crore 9,293
POLYMED 2,676.65 2,722.95 2,566.00 2,566.45 2,595.75 -58.35 -2.2 267,186 70.17 Crore 45,300
GMDCLTD 340.05 346.75 324.50 328.45 326.00 -13.90 -4.09 612,686 20.44 Crore 17,290
RAJESHEXPO 232.00 238.50 226.80 236.00 235.98 4.38 1.89 759,777 17.76 Crore 22,469
RAINBOW 1,576.60 1,587.45 1,532.00 1,538.00 1,548.30 -26.35 -1.67 81,040 12.61 Crore 10,877
HAPPSTMNDS 731.20 735.15 691.85 706.95 700.25 -25.25 -3.48 696,095 49.25 Crore 38,122
CAMS 5,144.90 5,185.85 4,934.00 4,950.00 4,951.00 -162.45 -3.18 303,247 153.18 Crore 42,711
MSUMI 61.94 62.48 59.49 59.85 59.94 -2.06 -3.32 5,752,939 34.89 Crore 65,912
STARHEALTH 495.05 495.75 477.50 485.25 485.80 -7.35 -1.49 1,204,557 58.80 Crore 36,887
VGUARD 428.00 430.00 413.95 414.50 415.60 -13.90 -3.24 984,714 41.22 Crore 25,088
J&KBANK 100.86 100.96 95.50 96.25 96.22 -4.74 -4.69 2,781,140 27.26 Crore 20,339
WESTLIFE 846.05 847.45 816.05 820.00 825.05 -21.00 -2.48 139,500 11.57 Crore 9,246
ASTRAZEN 6,441.00 6,534.00 6,440.00 6,478.00 6,488.20 -12.55 -0.19 3,430 2.22 Crore 1,467
AKUMS 561.95 589.90 552.35 570.00 572.80 12.20 2.18 553,477 31.49 Crore 23,484
CHAMBLFERT 527.00 531.55 507.90 513.00 509.15 -18.20 -3.45 1,215,710 63.20 Crore 29,786
HONAUT 41,184.00 41,499.90 40,902.70 41,199.90 41,077.80 193.20 0.47 16,122 66.49 Crore 7,266
BLS 489.50 501.50 481.10 484.60 484.45 -5.80 -1.18 4,336,035 212.80 Crore 77,552
INDIACEM 340.85 341.45 331.10 339.20 339.15 -1.30 -0.38 814,478 27.44 Crore 16,558
INDIAMART 2,360.00 2,373.00 2,242.75 2,270.00 2,249.95 -113.45 -4.8 272,969 62.85 Crore 31,584
AMBER 6,200.00 6,211.45 6,089.00 6,100.00 6,122.90 29.50 0.48 475,681 291.91 Crore 46,822
RCF 180.35 182.13 169.06 170.19 170.07 -10.20 -5.66 3,339,653 58.67 Crore 36,592
MAPMYINDIA 1,729.80 1,736.50 1,657.00 1,683.00 1,664.85 -55.85 -3.25 262,943 44.11 Crore 37,190
IPCALAB 1,607.95 1,616.40 1,578.00 1,585.00 1,582.50 -12.45 -0.78 683,300 109.33 Crore 41,588
QUESS 721.05 724.90 687.00 695.35 691.40 -29.15 -4.05 562,173 39.68 Crore 21,258
PRAJIND 823.10 826.95 808.65 812.00 810.15 -9.85 -1.2 584,410 47.55 Crore 26,170
DOMS 2,931.10 2,949.60 2,735.90 2,766.00 2,781.00 -149.30 -5.1 259,035 73.43 Crore 33,620
APLLTD 1,047.80 1,081.90 1,046.50 1,054.00 1,055.15 7.35 0.7 304,458 32.31 Crore 34,439
CHOLAHLDNG 1,478.45 1,506.35 1,430.70 1,434.00 1,437.35 -33.35 -2.27 568,495 82.55 Crore 19,309
VARROC 621.05 626.65 595.85 598.00 598.05 -24.35 -3.91 470,048 28.82 Crore 24,461
FIVESTAR 753.90 784.95 746.70 757.00 767.25 19.80 2.65 3,284,411 252.57 Crore 92,266
JINDALSAW 314.35 314.95 297.70 303.50 300.05 -13.20 -4.21 953,453 29.17 Crore 29,746
CRAFTSMAN 5,387.55 5,401.05 5,113.35 5,209.00 5,193.25 -172.10 -3.21 91,716 48.08 Crore 17,634
AFFLE 1,785.00 1,785.75 1,704.00 1,723.00 1,726.40 -42.70 -2.41 471,749 81.65 Crore 49,084
GNFC 600.00 603.75 582.10 586.30 583.80 -16.20 -2.7 493,071 29.18 Crore 16,365
LLOYDSME 1,149.00 1,182.00 1,120.10 1,139.65 1,135.00 -6.40 -0.56 869,529 100.77 Crore 51,812
SCHAEFFLER 3,376.20 3,432.00 3,276.05 3,312.20 3,305.85 -35.70 -1.07 106,837 35.98 Crore 21,506
EIDPARRY 981.75 983.85 941.50 951.50 959.15 -22.60 -2.3 650,007 62.58 Crore 23,563
NATCOPHARM 1,480.50 1,481.75 1,410.00 1,425.15 1,416.95 -59.85 -4.05 480,121 69.34 Crore 37,208
NSLNISP 44.00 44.30 43.01 43.20 43.14 -0.77 -1.75 2,683,255 11.71 Crore 16,803
UCOBANK 45.00 45.60 44.00 44.31 44.18 -1.06 -2.34 4,956,288 22.17 Crore 23,061
BASF 5,785.00 5,950.00 5,630.05 5,713.65 5,699.85 239.40 4.38 654,343 378.61 Crore 82,398
RKFORGE 907.90 913.95 881.00 889.00 891.25 -14.85 -1.64 209,249 18.81 Crore 11,218
KAJARIACER 1,156.90 1,159.60 1,141.40 1,147.00 1,147.25 -3.90 -0.34 89,498 10.29 Crore 6,011
GLAXO 2,325.00 2,326.30 2,264.00 2,275.10 2,275.95 -50.35 -2.16 85,491 19.61 Crore 12,197
PVRINOX 1,423.00 1,428.00 1,378.00 1,379.00 1,382.10 -39.15 -2.75 543,172 76.02 Crore 25,340
UJJIVANSFB 34.60 35.52 34.00 34.27 34.17 -0.54 -1.56 8,252,693 28.78 Crore 32,483
HBLPOWER 676.90 682.90 648.00 652.90 652.65 -23.85 -3.53 2,102,883 139.89 Crore 47,686
INDGN 608.00 615.05 585.10 592.00 587.70 -18.85 -3.11 443,045 26.62 Crore 20,473
CLEAN 1,488.95 1,507.00 1,436.25 1,436.80 1,451.05 -30.95 -2.09 202,460 29.90 Crore 25,070
LINDEINDIA 6,469.30 6,517.00 6,320.00 6,360.00 6,359.80 -109.50 -1.69 25,840 16.60 Crore 6,814
INOXINDIA 1,122.00 1,125.05 1,085.60 1,094.95 1,092.40 -31.55 -2.81 62,708 6.93 Crore 8,435
TBOTEK 1,699.80 1,722.00 1,666.80 1,685.00 1,684.80 -15.00 -0.88 75,489 12.84 Crore 10,990
AAVAS 1,679.95 1,692.00 1,665.00 1,665.00 1,665.30 -14.00 -0.83 420,135 70.35 Crore 13,337
CRISIL 5,856.30 5,912.00 5,537.00 5,566.00 5,752.50 -52.15 -0.9 69,441 40.43 Crore 16,056
ANANDRATHI 4,180.35 4,180.35 4,012.00 4,049.00 4,062.60 -84.60 -2.04 49,311 20.21 Crore 7,689
VINATIORGA 1,736.00 1,746.80 1,700.00 1,725.00 1,711.50 -24.50 -1.41 56,404 9.70 Crore 11,335
SYRMA 620.50 621.85 585.80 594.00 595.00 -19.70 -3.2 1,268,832 76.45 Crore 41,727
SHYAMMETL 799.20 803.50 761.95 769.85 768.45 -30.60 -3.83 173,748 13.55 Crore 9,058
NH 1,290.00 1,302.00 1,275.50 1,289.00 1,288.10 0.40 0.03 327,093 42.21 Crore 22,576
EMCURE 1,378.05 1,385.00 1,345.00 1,358.00 1,372.90 -16.15 -1.16 73,365 10.07 Crore 5,215
EASEMYTRIP 16.68 16.82 16.03 16.18 16.18 -0.40 -2.41 14,937,170 24.52 Crore 26,475
GRINFRA 1,544.00 1,576.60 1,522.85 1,543.60 1,529.80 -23.20 -1.49 20,748 3.21 Crore 3,391
CELLO 792.20 796.95 765.15 769.85 775.65 -16.45 -2.08 128,539 9.98 Crore 12,289
MCX 6,700.00 6,700.00 6,327.70 6,385.00 6,397.40 -288.95 -4.32 280,507 182.11 Crore 38,508
PNCINFRA 319.50 321.40 310.10 312.50 311.75 -7.90 -2.47 519,385 16.43 Crore 18,608
CAMPUS 287.00 290.25 280.20 287.90 286.75 -0.90 -0.31 662,177 18.95 Crore 20,447
SYNGENE 849.95 855.40 840.00 844.00 844.00 -5.95 -0.7 646,248 54.64 Crore 31,967
SUMICHEM 517.50 536.00 508.40 530.00 525.70 8.05 1.56 644,244 33.65 Crore 25,169
TRIDENT 34.87 35.47 34.06 34.30 34.27 -0.60 -1.72 14,205,622 49.62 Crore 47,789
FORTIS 681.80 683.55 666.00 674.95 677.85 0.00 0 1,065,409 72.35 Crore 34,559
CASTROLIND 204.00 204.99 199.00 199.62 200.64 -2.48 -1.22 2,456,339 49.56 Crore 32,818
HOMEFIRST 1,025.00 1,038.80 998.00 1,001.00 1,000.10 -31.65 -3.07 186,902 18.86 Crore 21,131
CUB 180.00 181.06 174.37 177.11 175.42 -4.71 -2.61 4,017,121 71.48 Crore 24,993
NAM-INDIA 751.90 771.85 745.70 747.00 750.25 0.10 0.01 1,057,374 80.01 Crore 49,068
ERIS 1,394.10 1,406.50 1,365.00 1,373.00 1,380.30 -13.80 -0.99 169,927 23.67 Crore 15,741
BALAMINES 1,998.00 2,009.00 1,971.10 1,972.60 1,973.85 -24.70 -1.24 24,371 4.84 Crore 4,915
GICRE 444.00 525.50 438.35 519.70 501.00 58.55 13.23 43,928,862 2,146.61 Crore 535,030
TRIVENI 467.85 477.45 450.30 455.00 453.90 -14.50 -3.1 774,146 36.09 Crore 37,548
ATUL 7,385.00 7,436.00 6,992.15 7,000.00 7,023.15 -382.35 -5.16 49,742 35.26 Crore 10,446
ZENSARTECH 786.00 793.20 746.15 765.20 767.90 -10.20 -1.31 684,057 52.96 Crore 27,947
RAILTEL 420.00 425.80 397.50 402.25 400.65 -18.25 -4.36 1,638,869 67.12 Crore 37,220
AWL 295.90 300.35 290.00 291.65 290.90 -6.05 -2.04 1,010,277 29.77 Crore 21,230
BBTC 2,275.00 2,296.80 2,165.00 2,188.00 2,191.15 -90.40 -3.96 71,451 15.88 Crore 11,673
SIGNATURE 1,289.90 1,295.00 1,251.00 1,253.40 1,257.10 -29.30 -2.28 588,414 74.41 Crore 18,237
FSL 368.50 376.50 355.20 356.75 357.30 -8.30 -2.27 3,893,015 143.22 Crore 67,151
MGL 1,258.00 1,264.25 1,209.95 1,219.00 1,215.30 -44.35 -3.52 411,005 50.76 Crore 32,614
JBCHEPHARM 1,916.50 1,935.00 1,860.65 1,871.50 1,891.90 -21.35 -1.12 205,327 38.90 Crore 21,439
VIPIND 483.00 486.00 458.80 465.80 463.85 -19.75 -4.08 318,907 15.05 Crore 16,376
GRAPHITE 569.35 572.95 558.00 563.20 563.55 -1.85 -0.33 1,583,837 89.66 Crore 65,108
CGCL 192.55 194.75 188.20 188.30 188.84 -4.62 -2.39 84,487 1.62 Crore 4,042
BALRAMCHIN 572.00 575.55 529.95 531.15 538.80 -35.50 -6.18 788,813 43.73 Crore 26,432
INTELLECT 840.00 848.95 814.95 825.00 819.80 -17.15 -2.05 232,240 19.15 Crore 17,501
RAYMOND 1,714.20 1,764.75 1,651.20 1,760.00 1,727.30 26.70 1.57 527,721 89.93 Crore 32,103
SPARC 215.96 218.39 205.15 205.85 206.37 -8.12 -3.79 857,459 18.16 Crore 26,253
360ONE 1,225.35 1,260.00 1,210.35 1,223.15 1,249.50 24.15 1.97 1,452,337 181.58 Crore 53,665
EQUITASBNK 65.25 65.95 63.61 63.85 63.98 -1.15 -1.77 3,421,377 22.19 Crore 21,518
CHEMPLASTS 510.30 516.35 494.00 498.00 497.15 -8.35 -1.65 82,974 4.20 Crore 9,717
BSOFT 596.40 602.55 572.00 573.00 577.00 -12.65 -2.15 4,187,693 244.41 Crore 71,390
CEATLTD 3,118.80 3,130.35 2,955.05 2,955.05 3,010.95 -110.50 -3.54 112,066 34.41 Crore 17,352
SAPPHIRE 305.55 318.15 305.55 310.10 311.75 3.60 1.17 407,861 12.74 Crore 18,462
ROUTE 1,435.80 1,435.80 1,357.35 1,357.35 1,368.35 -46.25 -3.27 96,385 13.36 Crore 9,579
MAHSEAMLES 745.00 745.00 701.65 709.00 709.85 -35.60 -4.78 566,182 40.81 Crore 30,107
SONATSOFTW 665.95 670.95 628.35 638.20 635.70 -23.25 -3.53 350,516 22.73 Crore 22,009
TVSSCS 180.00 181.00 172.51 173.35 173.19 -5.33 -2.99 498,045 8.79 Crore 12,500
CDSL 1,962.00 1,965.85 1,851.60 1,863.50 1,860.75 -95.70 -4.89 3,245,637 617.03 Crore 158,971
MANAPPURAM 183.68 186.50 180.00 180.99 181.03 -2.65 -1.44 12,661,684 232.24 Crore 57,312
SUNTV 710.00 720.95 694.10 698.90 696.85 -13.70 -1.93 284,080 20.11 Crore 14,921
PTCIL 11,799.90 11,799.90 11,507.00 11,507.00 11,595.70 -110.70 -0.95 42,216 49.05 Crore 8,087
GLAND 1,790.00 1,794.80 1,765.00 1,770.00 1,772.30 -5.30 -0.3 101,436 18.08 Crore 15,199
JKCEMENT 4,604.50 4,646.05 4,500.25 4,515.95 4,517.80 -59.50 -1.3 119,338 54.57 Crore 21,047
CAPLIPOINT 2,393.00 2,408.00 2,292.50 2,344.90 2,311.45 -82.15 -3.43 69,711 16.42 Crore 9,785
NIACL 205.70 221.80 205.60 213.20 214.10 8.74 4.26 14,436,783 313.25 Crore 155,371
ELGIEQUIP 613.30 613.55 590.40 597.05 596.00 -12.15 -2 264,960 15.96 Crore 12,314
BAYERCROP 5,858.95 5,894.05 5,760.00 5,860.05 5,861.70 60.75 1.05 35,135 20.52 Crore 6,224
ELECON 620.40 623.65 597.00 602.50 601.75 -16.10 -2.61 170,607 10.36 Crore 11,276
GPPL 189.25 192.04 183.03 184.05 184.34 -6.94 -3.63 716,269 13.37 Crore 14,919
ABBOTINDIA 28,927.00 29,218.60 28,501.00 28,611.05 28,655.35 -398.50 -1.37 14,576 42.06 Crore 7,785
ASTERDM 494.45 507.50 482.40 485.60 486.35 -5.50 -1.12 1,489,665 74.22 Crore 48,717
METROPOLIS 2,118.65 2,131.15 2,052.15 2,066.70 2,058.05 -68.35 -3.21 71,204 14.83 Crore 10,090
FINEORG 4,853.80 4,895.95 4,737.05 4,750.00 4,771.55 -82.25 -1.69 23,426 11.27 Crore 8,981
ACE 1,515.00 1,542.00 1,481.00 1,493.00 1,491.40 -26.65 -1.76 644,936 97.03 Crore 46,340
RATNAMANI 3,285.00 3,337.95 3,261.00 3,276.50 3,297.65 -22.95 -0.69 21,804 7.19 Crore 6,140
ENDURANCE 2,225.30 2,244.90 2,195.05 2,195.05 2,208.10 -25.35 -1.14 22,998 5.10 Crore 5,856
3MINDIA 30,800.05 31,449.85 30,723.10 30,810.00 30,813.85 -296.40 -0.95 4,409 13.65 Crore 2,703
KPRMILL 1,145.00 1,194.00 1,129.10 1,139.00 1,150.30 5.00 0.44 1,260,907 147.28 Crore 60,166
RADICO 2,538.90 2,554.40 2,455.00 2,515.00 2,488.80 -31.75 -1.26 336,713 84.56 Crore 27,520
DALBHARAT 1,851.90 1,862.90 1,795.00 1,802.30 1,801.90 -50.00 -2.7 217,111 39.63 Crore 17,568
LTTS 5,180.00 5,180.00 4,812.05 4,830.00 4,828.50 -265.55 -5.21 263,335 129.82 Crore 36,355
OLECTRA 1,510.00 1,524.75 1,465.00 1,485.00 1,473.00 -32.05 -2.13 272,121 40.72 Crore 25,479
POWERINDIA 13,120.65 13,441.15 13,092.05 13,200.00 13,316.45 195.80 1.49 72,185 95.68 Crore 20,863
ANANTRAJ 850.00 874.00 831.90 838.00 847.30 9.65 1.15 4,394,440 374.91 Crore 117,996
ARE&M 1,266.95 1,274.95 1,185.00 1,198.00 1,197.35 -22.75 -1.86 1,454,219 178.82 Crore 72,930
ABSLAMC 819.50 832.00 792.20 799.70 800.75 -18.50 -2.26 456,165 37.38 Crore 25,118
KIMS 590.05 601.85 588.00 593.55 592.90 -2.35 -0.39 540,091 32.09 Crore 37,831
GESHIP 1,030.00 1,030.00 972.00 980.00 993.30 -31.35 -3.06 336,438 33.77 Crore 24,388
MANYAVAR 1,337.95 1,344.80 1,292.75 1,300.35 1,299.05 -25.65 -1.94 87,474 11.50 Crore 13,541
CROMPTON 395.00 397.50 386.60 388.20 388.25 -7.20 -1.82 1,090,659 42.66 Crore 21,211
CCL 765.00 771.90 741.30 747.90 745.45 -18.90 -2.47 132,755 10.05 Crore 11,090
INOXWIND 188.05 190.69 184.02 185.76 188.46 0.65 0.35 4,509,840 84.76 Crore 49,464
CERA 7,556.00 7,637.20 7,262.80 7,278.00 7,293.65 -294.45 -3.88 9,274 6.89 Crore 4,143
GRSE 1,661.75 1,667.50 1,560.20 1,582.00 1,572.20 -82.55 -4.99 442,865 71.19 Crore 40,879
KNRCON 335.95 339.40 321.10 325.80 325.20 -10.75 -3.2 521,527 17.28 Crore 21,470
GODFRYPHLP 5,619.70 5,749.70 5,252.00 5,286.40 5,323.70 -256.00 -4.59 90,507 48.61 Crore 21,635
IIFL 421.70 423.55 405.00 407.70 407.25 -12.40 -2.95 1,650,941 68.27 Crore 44,643
BERGEPAINT 448.00 448.10 441.95 445.00 444.80 -0.25 -0.06 2,478,191 110.38 Crore 109,407
BLUEDART 7,581.70 7,593.40 7,121.00 7,196.65 7,197.30 -316.80 -4.22 5,845 4.28 Crore 2,307
FINCABLES 1,180.00 1,205.95 1,142.00 1,150.00 1,157.95 -31.55 -2.65 173,413 20.35 Crore 18,181
UTIAMC 1,285.00 1,297.50 1,228.25 1,233.80 1,234.10 -61.40 -4.74 243,596 30.62 Crore 27,951
AADHARHFC 425.00 434.80 422.50 423.00 424.25 -0.60 -0.14 485,373 20.80 Crore 17,763
CARBORUNIV 1,312.00 1,372.00 1,296.20 1,314.90 1,315.30 -7.60 -0.57 273,270 36.33 Crore 31,505
IEX 185.01 187.27 175.55 176.50 177.45 -7.48 -4.04 4,996,095 90.64 Crore 45,175
APARINDS 9,861.05 10,110.85 9,861.05 9,940.30 9,926.90 9.10 0.09 65,585 65.47 Crore 17,765
GODREJIND 1,137.00 1,144.00 1,116.20 1,120.00 1,119.90 -7.15 -0.63 284,503 31.91 Crore 14,870
ZEEL 130.56 132.19 124.00 125.54 125.13 -5.31 -4.07 9,710,844 123.99 Crore 50,999
IFCI 64.18 64.33 60.71 61.00 60.97 -2.93 -4.59 7,895,071 49.27 Crore 41,516
SBFC 87.10 87.97 84.23 84.94 84.54 -2.21 -2.55 1,639,521 14.04 Crore 14,946
WHIRLPOOL 1,952.55 1,981.10 1,915.00 1,923.50 1,939.95 -12.60 -0.65 170,934 33.36 Crore 26,524
JKTYRE 396.70 398.45 379.05 383.85 380.75 -14.55 -3.68 500,237 19.45 Crore 24,036
COROMANDEL 1,854.30 1,858.80 1,819.60 1,838.20 1,839.30 -6.20 -0.34 807,363 148.54 Crore 39,493
THERMAX 4,650.70 4,808.05 4,482.55 4,628.45 4,653.35 2.65 0.06 393,728 182.87 Crore 62,272
GSFC 213.40 213.80 203.20 204.90 204.19 -8.26 -3.89 1,951,093 40.70 Crore 26,546
RTNINDIA 68.01 69.30 66.31 66.97 66.69 -1.02 -1.51 1,888,928 12.78 Crore 15,960
TATAINVEST 6,660.00 6,698.70 6,510.00 6,523.60 6,541.25 -98.30 -1.48 25,810 17.03 Crore 7,078
SKFINDIA 4,693.35 4,712.45 4,520.00 4,520.00 4,537.05 -155.85 -3.32 33,345 15.28 Crore 11,016
GRANULES 602.50 612.50 590.00 591.00 592.40 -7.65 -1.27 3,942,427 236.95 Crore 34,632
UBL 2,023.00 2,049.70 2,015.05 2,032.75 2,025.35 5.25 0.26 218,386 44.33 Crore 14,984
NEWGEN 1,534.90 1,629.00 1,525.65 1,574.00 1,574.05 51.80 3.4 1,472,241 234.32 Crore 79,071
JBMA 1,701.40 1,718.45 1,627.95 1,648.90 1,639.25 -56.45 -3.33 84,223 14.12 Crore 12,254
TTML 81.50 82.80 77.32 78.34 77.85 -2.88 -3.57 8,634,374 68.73 Crore 53,026
GILLETTE 9,740.00 9,740.00 9,362.00 9,424.00 9,414.40 -272.85 -2.82 18,439 17.48 Crore 5,741
GODIGIT 335.00 351.70 328.10 338.00 341.85 10.55 3.18 15,252,694 521.69 Crore 187,857
HINDCOPPER 278.65 283.65 261.00 267.85 271.50 -8.15 -2.91 4,006,043 110.74 Crore 33,337
RAMCOCEM 1,027.60 1,031.15 981.60 986.50 986.10 -41.75 -4.06 445,898 44.39 Crore 18,393
KAYNES 7,376.40 7,485.00 7,270.00 7,294.95 7,303.65 60.90 0.84 986,053 727.00 Crore 111,733
REDINGTON 207.73 211.00 203.61 207.48 205.68 -2.05 -0.99 1,271,954 26.31 Crore 26,720
AARTIIND 417.70 423.45 402.10 405.00 403.85 -11.65 -2.8 2,108,623 86.48 Crore 56,760
ITI 360.70 363.85 334.20 340.85 341.65 -15.80 -4.42 4,975,747 174.36 Crore 76,958
NUVAMA 6,871.00 6,939.00 6,800.00 6,851.00 6,850.70 -20.30 -0.3 347,837 238.90 Crore 22,449
SANOFI 6,077.00 6,220.00 6,070.00 6,210.00 6,162.00 51.75 0.85 18,597 11.43 Crore 3,925
KEC 1,203.00 1,264.25 1,198.05 1,220.00 1,236.70 34.50 2.87 2,989,932 371.57 Crore 119,896
MAHLIFE 471.10 481.40 466.00 480.95 474.85 6.70 1.43 243,757 11.54 Crore 18,086
NBCC 97.10 97.90 93.30 93.98 94.43 -2.67 -2.75 5,889,049 56.50 Crore 46,121
GLENMARK 1,530.05 1,560.70 1,530.05 1,545.00 1,541.65 0.85 0.06 644,522 99.65 Crore 37,186
JKLAKSHMI 867.00 872.45 820.05 830.00 836.45 -30.20 -3.48 172,658 14.69 Crore 12,523
GUJGASLTD 506.85 510.35 498.45 500.90 499.80 -6.05 -1.2 474,368 23.96 Crore 17,789
MEDANTA 1,126.00 1,135.00 1,090.40 1,101.00 1,098.60 -26.80 -2.38 220,939 24.58 Crore 23,382
PNBHOUSING 873.00 878.95 843.20 872.00 868.85 -3.25 -0.37 1,401,273 121.12 Crore 71,327
SWANENERGY 765.10 788.00 736.85 741.15 740.20 -20.70 -2.72 7,201,613 550.36 Crore 121,567
WELSPUNLIV 171.40 171.48 162.00 164.00 163.34 -7.42 -4.35 3,251,677 53.75 Crore 41,506
KANSAINER 257.05 264.90 256.35 263.25 262.20 5.15 2 577,205 15.06 Crore 18,139
ENGINERSIN 192.00 193.44 182.65 184.40 183.68 -8.98 -4.66 2,524,738 47.39 Crore 39,056
ZFCVINDIA 11,661.95 11,749.85 11,550.00 11,629.90 11,654.50 22.55 0.19 12,431 14.49 Crore 4,480
GRINDWELL 2,090.00 2,107.45 2,006.50 2,049.75 2,028.50 -61.10 -2.92 29,874 6.13 Crore 5,948
RRKABEL 1,417.80 1,417.80 1,387.50 1,407.50 1,399.20 -11.15 -0.79 113,477 15.89 Crore 9,822
GSPL 371.60 375.00 366.05 367.35 367.50 -4.05 -1.09 630,294 23.32 Crore 17,742
CENTURYPLY 792.25 797.45 763.20 767.25 769.85 -26.40 -3.32 67,438 5.23 Crore 9,196
CANFINHOME 771.90 772.85 745.50 747.65 747.70 -22.85 -2.97 517,033 39.06 Crore 28,710
CIEINDIA 476.70 477.45 458.65 465.00 460.85 -15.85 -3.32 147,538 6.88 Crore 11,040
RENUKA 41.25 41.30 39.54 39.70 39.78 -1.29 -3.14 6,652,158 26.90 Crore 24,162
TANLA 685.00 690.75 662.00 671.00 667.85 -12.40 -1.82 448,798 30.36 Crore 33,310
DEEPAKFERT 1,196.40 1,204.35 1,137.00 1,146.00 1,146.10 -42.00 -3.54 1,137,730 132.51 Crore 46,173
RHIM 530.00 534.80 507.00 518.00 513.60 -19.60 -3.68 158,603 8.23 Crore 9,514
TRITURBINE 787.55 787.55 744.55 754.00 754.65 -25.00 -3.21 1,969,842 149.75 Crore 78,381
ISEC 844.95 847.40 822.65 833.05 831.65 -11.20 -1.33 503,711 41.93 Crore 15,221
CHALET 1,004.10 1,010.35 968.15 979.00 976.70 -30.85 -3.06 359,199 35.44 Crore 24,254
MOTILALOFS 956.15 959.65 915.50 923.00 926.50 -26.70 -2.8 1,794,402 168.04 Crore 60,620
ALOKINDS 21.86 22.13 21.00 21.19 21.17 -0.66 -3.02 5,781,024 12.48 Crore 17,916
SCHNEIDER 817.55 822.50 781.00 795.75 789.70 -26.50 -3.25 246,126 19.64 Crore 21,179
LAURUSLABS 572.80 575.00 556.30 558.50 559.20 -13.35 -2.33 1,286,282 72.70 Crore 35,995
DATAPATTNS 2,487.00 2,592.80 2,471.00 2,550.55 2,567.75 80.05 3.22 473,554 120.72 Crore 67,366
ALKYLAMINE 1,931.00 1,943.80 1,821.95 1,861.00 1,872.60 -58.40 -3.02 45,539 8.66 Crore 8,614
GAEL 127.51 128.30 123.48 124.70 124.18 -3.06 -2.4 613,585 7.72 Crore 10,499
BRIGADE 1,306.00 1,306.00 1,215.25 1,245.00 1,236.70 -66.25 -5.08 401,892 50.02 Crore 25,689
SOBHA 1,614.00 1,629.95 1,532.00 1,538.00 1,541.55 -68.65 -4.26 209,914 32.97 Crore 27,960
DEVYANI 171.83 174.99 170.81 172.79 172.37 1.48 0.87 2,433,719 42.08 Crore 50,675
TEJASNET 1,256.00 1,266.50 1,212.00 1,220.00 1,217.55 -37.20 -2.96 543,547 67.32 Crore 30,932
FINPIPE 249.55 252.45 235.25 239.90 238.50 -10.00 -4.02 527,791 12.80 Crore 22,071
VIJAYA 1,063.65 1,079.95 1,025.00 1,025.00 1,042.30 -17.75 -1.67 87,272 9.19 Crore 8,653
MMTC 76.05 76.59 74.02 74.39 74.30 -1.48 -1.95 1,046,770 7.87 Crore 11,281
GET&D 0.00 0.00 0.00 0.00 0.00 0.00 N/A 0 0.00 K 0
ANGELONE 3,063.60 3,084.65 2,850.00 2,880.00 2,881.70 -163.60 -5.37 2,112,311 623.59 Crore 142,658
AJANTPHARM 2,875.70 2,907.05 2,805.80 2,819.90 2,866.45 -9.25 -0.32 111,562 32.10 Crore 15,702
PCBL 480.70 492.90 461.25 464.90 464.65 -13.60 -2.84 2,920,608 140.09 Crore 64,492
SCI 220.00 222.10 210.00 212.40 211.57 -8.55 -3.88 1,783,417 38.60 Crore 27,921
EMAMILTD 600.00 607.70 582.00 593.00 590.85 -7.75 -1.29 663,305 39.63 Crore 30,025
AVANTIFEED 638.70 651.70 613.00 619.00 622.35 -14.65 -2.3 363,079 22.88 Crore 23,789
RBLBANK 165.00 165.00 151.26 152.50 152.79 -11.54 -7.02 38,326,187 595.94 Crore 180,701
BIRLACORPN 1,250.00 1,271.90 1,237.95 1,260.50 1,264.05 25.00 2.02 70,245 8.81 Crore 10,206
KFINTECH 1,405.00 1,478.40 1,395.00 1,437.00 1,444.50 15.45 1.08 3,697,245 534.53 Crore 152,914
PPLPHARMA 264.40 268.80 249.70 251.30 252.20 -9.40 -3.59 5,274,467 137.57 Crore 67,768
MINDACORP 520.35 520.80 505.50 509.00 508.20 -10.50 -2.02 252,718 12.94 Crore 17,427
JUSTDIAL 1,014.45 1,034.05 980.00 986.00 982.65 -27.60 -2.73 192,387 19.30 Crore 14,793
DEEPAKNTR 2,656.95 2,665.00 2,586.20 2,610.15 2,596.85 -41.85 -1.59 225,161 59.18 Crore 24,940
EIHOTEL 426.90 431.35 410.45 413.50 412.25 -14.95 -3.5 485,065 20.27 Crore 21,432
VTL 546.00 550.00 521.05 526.05 525.00 -18.00 -3.31 247,883 13.24 Crore 20,210
JUBLINGREA 790.55 809.05 760.55 767.85 765.00 -29.55 -3.72 486,356 38.27 Crore 24,992
JMFINANCIL 133.30 136.75 129.00 130.00 130.94 -1.99 -1.5 4,477,884 60.05 Crore 29,030
USHAMART 376.20 383.60 369.45 372.00 371.85 -3.20 -0.85 923,654 34.86 Crore 27,219
SAREGAMA 495.25 501.50 489.50 497.50 496.60 -1.45 -0.29 345,088 17.11 Crore 14,154
ASAHIINDIA 764.00 767.45 751.55 755.00 757.00 -3.10 -0.41 108,468 8.23 Crore 8,458
JUBLPHARMA 1,094.00 1,110.00 1,050.00 1,087.05 1,061.60 -30.25 -2.77 105,953 11.48 Crore 15,788
NAVINFLUOR 3,417.00 3,418.40 3,292.65 3,311.95 3,305.85 -82.90 -2.45 84,513 28.26 Crore 14,112
UNOMINDA 1,053.80 1,090.90 1,030.00 1,057.00 1,052.00 5.55 0.53 1,216,627 130.06 Crore 88,894
DBREALTY 192.18 193.32 180.30 181.25 181.09 -9.16 -4.81 5,062,841 95.16 Crore 44,833
HFCL 117.79 118.66 113.00 113.24 113.35 -3.78 -3.23 10,793,947 124.92 Crore 57,620
SAMMAANCAP 155.00 158.50 150.11 151.79 151.87 -2.28 -1.48 18,045,173 276.97 Crore 83,966
SUNDRMFAST 1,124.40 1,129.15 1,081.05 1,083.60 1,088.50 -34.10 -3.04 60,352 6.62 Crore 8,192
JPPOWER 19.65 20.35 18.79 18.92 18.97 -0.90 -4.53 115,950,835 227.30 Crore 91,666
NETWORK18 70.30 75.78 70.30 74.10 74.34 4.16 5.93 24,756,314 182.64 Crore 82,310
HSCL 543.80 551.00 536.90 549.00 546.85 5.50 1.02 1,038,123 56.65 Crore 27,075
KEI 4,269.00 4,303.45 4,141.00 4,158.00 4,166.25 -102.75 -2.41 251,027 105.74 Crore 37,648
PEL 1,125.20 1,130.00 1,090.05 1,090.25 1,093.70 -28.85 -2.57 585,097 65.13 Crore 29,790