Last update: 12 May, 2025
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | % | Volume | Value (₹) | No. Of Trades |
|---|---|---|---|---|---|---|---|---|---|---|
| COALINDIA | 391.95 | 396.10 | 387.50 | 394.80 | 395.50 | 13.10 | 3.43 | 6,743,279 | 265.60 Crore | 65,946 |
| NTPC | 340.40 | 349.20 | 338.10 | 348.95 | 348.55 | 13.80 | 4.12 | 7,978,210 | 276.64 Crore | 113,603 |
| 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 |
| ABB | 5,515.00 | 5,715.00 | 5,472.50 | 5,575.00 | 5,587.00 | 146.50 | 2.69 | 669,665 | 374.62 Crore | 75,880 |
| ADANIENSOL | 860.00 | 897.65 | 851.05 | 896.00 | 894.30 | 67.20 | 8.12 | 3,286,835 | 290.43 Crore | 73,681 |
| ADANIGREEN | 914.90 | 945.00 | 911.05 | 939.60 | 940.55 | 61.10 | 6.95 | 6,222,615 | 582.88 Crore | 96,881 |
| ADANIPOWER | 544.95 | 552.85 | 541.50 | 546.60 | 546.55 | 34.55 | 6.75 | 6,409,870 | 349.58 Crore | 86,905 |
| BPCL | 315.00 | 315.95 | 307.15 | 308.50 | 309.05 | 2.20 | 0.72 | 6,844,271 | 212.60 Crore | 107,036 |
| CGPOWER | 629.90 | 650.00 | 624.50 | 644.80 | 645.80 | 36.20 | 5.94 | 2,930,671 | 187.31 Crore | 53,306 |
| GAIL | 187.34 | 189.13 | 186.04 | 188.00 | 187.80 | 6.20 | 3.41 | 12,160,088 | 228.24 Crore | 64,781 |
| IOC | 144.00 | 144.45 | 141.71 | 142.28 | 142.35 | 2.36 | 1.69 | 13,526,883 | 193.07 Crore | 66,122 |
| JSWENERGY | 475.00 | 482.00 | 472.30 | 481.40 | 481.10 | 21.25 | 4.62 | 1,959,126 | 93.67 Crore | 72,490 |
| SIEMENS | 2,929.00 | 2,953.60 | 2,865.90 | 2,904.80 | 2,895.90 | 38.70 | 1.35 | 506,851 | 147.55 Crore | 46,172 |
| TATAPOWER | 382.00 | 393.00 | 378.50 | 392.80 | 391.40 | 20.40 | 5.5 | 8,931,721 | 347.04 Crore | 68,748 |
| ATGL | 630.00 | 640.00 | 622.15 | 631.05 | 631.10 | 30.00 | 4.99 | 1,452,771 | 91.45 Crore | 38,836 |
| BHEL | 224.00 | 233.50 | 224.00 | 233.39 | 232.95 | 16.32 | 7.53 | 14,953,189 | 344.93 Crore | 99,259 |
| HINDPETRO | 395.00 | 397.00 | 386.00 | 388.70 | 388.80 | 2.55 | 0.66 | 4,957,935 | 193.62 Crore | 56,879 |
| IGL | 204.98 | 206.97 | 202.26 | 204.72 | 205.28 | 5.57 | 2.79 | 1,959,282 | 40.05 Crore | 18,755 |
| NHPC | 81.59 | 83.90 | 81.40 | 83.30 | 83.30 | 5.33 | 6.84 | 24,521,652 | 202.22 Crore | 75,856 |
| OIL | 409.50 | 422.20 | 409.05 | 415.20 | 416.45 | 13.15 | 3.26 | 3,053,060 | 126.87 Crore | 40,541 |
| PETRONET | 312.00 | 316.50 | 310.35 | 315.40 | 314.30 | 6.35 | 2.06 | 1,415,361 | 44.31 Crore | 30,237 |
| SJVN | 92.50 | 96.80 | 92.00 | 96.25 | 96.48 | 7.57 | 8.51 | 8,214,781 | 77.90 Crore | 35,339 |
| SUZLON | 56.24 | 57.40 | 55.24 | 57.15 | 56.95 | 4.28 | 8.13 | 89,597,903 | 506.42 Crore | 161,591 |
| TORNTPOWER | 1,430.00 | 1,472.00 | 1,413.10 | 1,464.90 | 1,465.20 | 93.50 | 6.82 | 678,744 | 98.69 Crore | 65,962 |
| AEGISLOG | 812.00 | 831.20 | 802.70 | 814.00 | 817.35 | 21.55 | 2.71 | 661,376 | 53.99 Crore | 21,210 |
| CESC | 160.25 | 167.95 | 160.25 | 166.65 | 166.76 | 9.05 | 5.74 | 4,238,840 | 70.37 Crore | 28,942 |
| CASTROLIND | 204.00 | 205.60 | 203.00 | 204.56 | 204.28 | 4.44 | 2.22 | 2,271,941 | 46.36 Crore | 20,248 |
| GVT&D | 1,682.00 | 1,709.90 | 1,652.00 | 1,691.00 | 1,682.60 | 29.60 | 1.79 | 594,554 | 99.98 Crore | 34,668 |
| GUJGASLTD | 463.70 | 465.50 | 458.00 | 464.00 | 463.95 | 11.70 | 2.59 | 189,575 | 8.76 Crore | 9,065 |
| GSPL | 328.00 | 332.10 | 327.15 | 330.00 | 329.85 | 8.35 | 2.6 | 267,265 | 8.80 Crore | 9,933 |
| POWERINDIA | 15,596.00 | 16,151.00 | 15,301.00 | 15,655.00 | 15,864.00 | 784.00 | 5.2 | 97,231 | 152.82 Crore | 24,591 |
| INOXWIND | 166.99 | 170.85 | 163.60 | 170.50 | 170.05 | 13.23 | 8.44 | 6,481,613 | 108.46 Crore | 44,504 |
| JPPOWER | 14.60 | 14.65 | 14.00 | 14.25 | 14.24 | 0.95 | 7.15 | 30,744,194 | 43.66 Crore | 39,867 |
| MGL | 1,377.10 | 1,412.70 | 1,377.10 | 1,400.80 | 1,409.20 | 46.70 | 3.43 | 307,268 | 43.04 Crore | 18,997 |
| NLCINDIA | 229.40 | 232.65 | 227.00 | 230.50 | 230.32 | 10.17 | 4.62 | 1,418,542 | 32.65 Crore | 19,885 |
| RPOWER | 42.40 | 43.92 | 41.26 | 43.00 | 42.77 | 4.12 | 10.66 | 164,808,188 | 705.31 Crore | 245,513 |
| THERMAX | 3,402.50 | 3,405.10 | 3,232.10 | 3,297.00 | 3,299.30 | 60.20 | 1.86 | 243,568 | 79.89 Crore | 27,263 |
| TRITURBINE | 549.00 | 578.80 | 545.50 | 559.00 | 559.50 | 43.85 | 8.5 | 9,735,728 | 550.58 Crore | 180,178 |
