Last update: 20 Dec, 2024
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | Percent % | Volume | VALUE (₹) | No. OF TRADES |
|---|---|---|---|---|---|---|---|---|---|---|
| SUZLON | 67.55 | 67.79 | 63.95 | 64.28 | 64.13 | -2.77 | -4.13 | 55,042,543 | 359.70 Crore | 171,968 |
| ITI | 360.70 | 363.85 | 334.20 | 340.85 | 341.65 | -16.60 | -4.64 | 4,975,747 | 174.36 Crore | 76,958 |
| DIXON | 18,499.00 | 18,499.00 | 17,770.55 | 17,960.00 | 17,944.90 | -441.95 | -2.4 | 402,529 | 727.66 Crore | 65,652 |
| MARUTI | 10,940.00 | 11,077.00 | 10,865.95 | 10,868.90 | 10,901.05 | -86.45 | -0.79 | 404,608 | 443.42 Crore | 65,375 |
| WABAG | 1,686.25 | 1,688.15 | 1,604.55 | 1,617.10 | 1,621.40 | -56.35 | -3.37 | 826,161 | 136.18 Crore | 59,274 |
| HFCL | 117.79 | 118.66 | 113.00 | 113.24 | 113.35 | -3.89 | -3.32 | 10,793,947 | 124.92 Crore | 57,620 |
| SONACOMS | 609.60 | 614.45 | 586.55 | 589.50 | 588.45 | -20.10 | -3.3 | 1,590,527 | 94.77 Crore | 53,884 |
| LODHA | 1,480.00 | 1,495.00 | 1,392.00 | 1,400.05 | 1,400.70 | -76.20 | -5.16 | 1,023,456 | 146.63 Crore | 52,093 |
| DEEPAKFERT | 1,196.40 | 1,204.35 | 1,137.00 | 1,146.00 | 1,146.10 | -42.10 | -3.54 | 1,137,730 | 132.51 Crore | 46,173 |
| IGL | 390.05 | 395.50 | 384.10 | 385.00 | 388.30 | -4.85 | -1.24 | 4,058,988 | 158.26 Crore | 45,094 |
| IIFL | 421.70 | 423.55 | 405.00 | 407.70 | 407.25 | -11.95 | -2.85 | 1,650,941 | 68.27 Crore | 44,643 |
| DELHIVERY | 360.00 | 362.00 | 347.80 | 349.15 | 349.60 | -9.45 | -2.64 | 2,051,938 | 72.83 Crore | 41,414 |
| TVSMOTOR | 2,470.00 | 2,470.00 | 2,381.75 | 2,389.90 | 2,391.65 | -69.75 | -2.84 | 575,609 | 139.58 Crore | 38,471 |
| ASHOKA | 300.91 | 305.79 | 285.00 | 287.90 | 290.01 | -11.99 | -4 | 3,085,364 | 91.82 Crore | 38,318 |
| RCF | 180.35 | 182.13 | 169.06 | 170.19 | 170.07 | -10.08 | -5.59 | 3,339,653 | 58.67 Crore | 36,592 |
| EMSLIMITED | 958.00 | 960.20 | 891.25 | 910.00 | 901.75 | -44.60 | -4.67 | 828,690 | 76.69 Crore | 31,271 |
| PEL | 1,125.20 | 1,130.00 | 1,090.05 | 1,090.25 | 1,093.70 | -32.30 | -2.88 | 585,097 | 65.13 Crore | 29,790 |
| UNITDSPR | 1,578.60 | 1,588.95 | 1,541.30 | 1,552.70 | 1,544.80 | -19.65 | -1.25 | 484,886 | 75.65 Crore | 28,944 |
| RADICO | 2,538.90 | 2,554.40 | 2,455.00 | 2,515.00 | 2,488.80 | -5.55 | -0.22 | 336,713 | 84.56 Crore | 27,520 |
| SPARC | 215.96 | 218.39 | 205.15 | 205.85 | 206.37 | -8.64 | -4.03 | 857,459 | 18.16 Crore | 26,253 |
| OLECTRA | 1,510.00 | 1,524.75 | 1,465.00 | 1,485.00 | 1,473.00 | -20.05 | -1.33 | 272,121 | 40.72 Crore | 25,479 |
| GOKEX | 1,225.15 | 1,225.15 | 1,174.10 | 1,189.95 | 1,188.35 | -35.30 | -2.88 | 300,477 | 36.00 Crore | 21,663 |
| KNRCON | 335.95 | 339.40 | 321.10 | 325.80 | 325.20 | -10.15 | -3.02 | 521,527 | 17.28 Crore | 21,470 |
| VPRPL | 324.70 | 326.60 | 307.95 | 310.40 | 310.05 | -14.25 | -4.39 | 1,350,030 | 42.98 Crore | 21,438 |
| QUESS | 721.05 | 724.90 | 687.00 | 695.35 | 691.40 | -25.20 | -3.5 | 562,173 | 39.68 Crore | 21,258 |
| CROMPTON | 395.00 | 397.50 | 386.60 | 388.20 | 388.25 | -7.25 | -1.83 | 1,090,659 | 42.66 Crore | 21,211 |
| NFL | 122.00 | 122.00 | 114.17 | 115.15 | 115.05 | -5.10 | -4.24 | 2,013,102 | 23.80 Crore | 19,294 |
| CRAFTSMAN | 5,387.55 | 5,401.05 | 5,113.35 | 5,209.00 | 5,193.25 | -156.35 | -2.91 | 91,716 | 48.08 Crore | 17,634 |
| BLUESTARCO | 2,047.05 | 2,054.60 | 1,966.65 | 1,997.70 | 1,977.50 | -46.20 | -2.26 | 166,495 | 33.36 Crore | 17,066 |
| LLOYDSENGG | 78.89 | 80.40 | 76.75 | 77.00 | 77.15 | -2.25 | -2.84 | 2,345,428 | 18.46 Crore | 16,625 |
| STYLEBAAZA | 328.50 | 330.50 | 318.20 | 320.85 | 322.05 | -7.00 | -2.14 | 282,495 | 9.10 Crore | 14,848 |
| COSMOFIRST | 1,014.40 | 1,021.40 | 950.05 | 960.00 | 954.05 | -26.95 | -2.73 | 520,258 | 50.78 Crore | 14,762 |
| THOMASCOOK | 212.77 | 212.77 | 203.00 | 204.71 | 204.85 | -5.31 | -2.53 | 532,420 | 11.00 Crore | 14,210 |
| SPANDANA | 342.00 | 343.95 | 329.70 | 331.50 | 330.40 | -8.10 | -2.39 | 294,993 | 9.92 Crore | 14,204 |
| BORORENEW | 610.00 | 613.20 | 587.80 | 600.60 | 602.50 | -9.10 | -1.49 | 755,496 | 45.37 Crore | 14,011 |
| RPPINFRA | 229.50 | 238.00 | 218.61 | 222.23 | 221.61 | -5.19 | -2.28 | 827,832 | 18.50 Crore | 13,584 |
| RPTECH | 440.00 | 449.40 | 424.25 | 425.00 | 426.75 | -13.45 | -3.07 | 495,822 | 21.61 Crore | 13,446 |
| BALUFORGE | 804.70 | 814.85 | 755.00 | 761.00 | 771.95 | -42.10 | -5.24 | 368,182 | 29.08 Crore | 13,349 |
| TBOTEK | 1,699.80 | 1,722.00 | 1,666.80 | 1,685.00 | 1,684.80 | -14.80 | -0.87 | 75,489 | 12.84 Crore | 10,990 |
| RAINBOW | 1,576.60 | 1,587.45 | 1,532.00 | 1,538.00 | 1,548.30 | -36.65 | -2.33 | 81,040 | 12.61 Crore | 10,877 |
| SARVESHWAR | 9.75 | 9.86 | 9.40 | 9.49 | 9.47 | -0.23 | -2.37 | 6,489,669 | 6.25 Crore | 10,745 |
| CSBBANK | 318.10 | 320.40 | 310.20 | 314.60 | 312.30 | -0.55 | -0.17 | 265,943 | 8.39 Crore | 10,283 |
| CONCORDBIO | 2,150.00 | 2,162.95 | 2,096.05 | 2,125.00 | 2,129.35 | -0.20 | -0.01 | 55,257 | 11.77 Crore | 10,245 |
| HGINFRA | 1,496.35 | 1,503.95 | 1,426.00 | 1,450.00 | 1,432.80 | -43.40 | -2.91 | 65,971 | 9.62 Crore | 10,018 |
| PRSMJOHNSN | 182.80 | 183.54 | 173.80 | 175.00 | 174.90 | -6.98 | -3.84 | 314,780 | 5.61 Crore | 9,797 |
| RHIM | 530.00 | 534.80 | 507.00 | 518.00 | 513.60 | -15.20 | -2.85 | 158,603 | 8.23 Crore | 9,514 |
| BEPL | 146.95 | 148.10 | 140.70 | 141.28 | 141.22 | -5.09 | -3.48 | 569,343 | 8.24 Crore | 9,176 |
| ICICIB22 | 110.59 | 110.59 | 107.55 | 108.54 | 107.92 | -1.43 | -1.3 | 724,806 | 7.88 Crore | 8,918 |
| BAJEL | 271.75 | 272.25 | 257.55 | 260.00 | 259.05 | -10.10 | -3.74 | 399,757 | 10.57 Crore | 7,480 |
| CARYSIL | 797.00 | 809.35 | 776.40 | 790.00 | 791.10 | -12.65 | -1.58 | 55,851 | 4.43 Crore | 7,438 |
| WALCHANNAG | 277.55 | 280.25 | 256.80 | 264.05 | 262.05 | -14.25 | -5.12 | 489,745 | 13.18 Crore | 7,077 |
| BALMLAWRIE | 221.00 | 223.73 | 216.05 | 216.05 | 216.78 | -4.10 | -1.86 | 136,756 | 3.00 Crore | 6,880 |
| KSL | 1,232.00 | 1,239.00 | 1,171.00 | 1,179.40 | 1,174.55 | -53.75 | -4.36 | 153,289 | 18.31 Crore | 6,820 |
| MANINDS | 339.00 | 345.95 | 324.00 | 327.00 | 326.35 | -12.40 | -3.65 | 223,616 | 7.45 Crore | 6,722 |
| EVEREADY | 422.15 | 425.00 | 399.90 | 401.70 | 400.70 | -14.25 | -3.43 | 104,670 | 4.29 Crore | 6,676 |
| UNIVCABLES | 771.00 | 790.00 | 734.10 | 735.00 | 739.75 | -33.10 | -4.31 | 120,980 | 9.24 Crore | 5,894 |
| TAJGVK | 377.00 | 380.00 | 361.35 | 365.50 | 364.00 | -9.50 | -2.53 | 226,624 | 8.42 Crore | 5,685 |
| WANBURY | 292.50 | 299.40 | 281.45 | 284.00 | 284.49 | -5.72 | -1.97 | 240,005 | 6.96 Crore | 4,972 |
| OMINFRAL | 172.25 | 177.51 | 166.00 | 169.75 | 166.61 | -2.13 | -1.24 | 255,282 | 4.39 Crore | 4,929 |
| DEEDEV | 324.90 | 326.90 | 313.10 | 315.05 | 317.35 | -8.15 | -2.52 | 160,327 | 5.13 Crore | 4,725 |
| TRACXN | 77.30 | 78.67 | 75.01 | 75.19 | 75.35 | -1.79 | -2.33 | 221,903 | 1.70 Crore | 4,720 |
| NITINSPIN | 482.10 | 484.50 | 454.00 | 458.00 | 457.40 | -20.60 | -4.3 | 163,225 | 7.65 Crore | 4,260 |
| AKZOINDIA | 3,641.60 | 3,670.00 | 3,556.00 | 3,600.50 | 3,593.20 | -7.10 | -0.2 | 16,537 | 5.96 Crore | 4,163 |
| VESUVIUS | 4,877.50 | 4,931.85 | 4,751.10 | 4,785.00 | 4,794.10 | -92.50 | -1.9 | 29,130 | 14.15 Crore | 3,982 |
| IMAGICAA | 73.75 | 74.68 | 73.43 | 73.79 | 73.59 | -0.05 | -0.07 | 578,511 | 4.27 Crore | 3,880 |
| SUTLEJTEX | 73.50 | 74.45 | 69.00 | 69.89 | 69.56 | -4.07 | -5.5 | 361,916 | 2.59 Crore | 3,559 |
| QUICKHEAL | 664.00 | 669.90 | 633.60 | 640.00 | 641.00 | -18.85 | -2.86 | 79,687 | 5.20 Crore | 3,485 |
| BPL | 123.49 | 124.99 | 117.82 | 118.35 | 118.31 | -4.52 | -3.68 | 243,930 | 2.96 Crore | 3,478 |
| INDIANCARD | 386.80 | 390.45 | 360.15 | 361.00 | 362.00 | -26.30 | -6.79 | 69,726 | 2.60 Crore | 3,443 |
| EXPLEOSOL | 1,475.00 | 1,512.65 | 1,436.00 | 1,459.95 | 1,451.80 | -35.10 | -2.35 | 24,793 | 3.65 Crore | 3,427 |
| RPSGVENT | 1,103.35 | 1,108.85 | 1,041.20 | 1,043.00 | 1,047.55 | -56.70 | -5.16 | 45,626 | 4.89 Crore | 3,234 |
| RANEHOLDIN | 1,870.95 | 1,890.05 | 1,800.95 | 1,801.00 | 1,810.45 | -69.70 | -3.73 | 25,679 | 4.76 Crore | 2,987 |
| MADRASFERT | 100.51 | 101.90 | 96.02 | 96.89 | 96.73 | -3.61 | -3.59 | 205,847 | 2.04 Crore | 2,939 |
| KIOCL | 374.15 | 378.80 | 360.00 | 365.00 | 361.20 | -5.45 | -1.47 | 58,319 | 2.15 Crore | 2,908 |
| RITCO | 404.30 | 404.30 | 383.50 | 383.50 | 385.85 | -18.70 | -4.65 | 75,775 | 2.96 Crore | 2,844 |
| SHALBY | 231.15 | 233.03 | 225.00 | 225.90 | 225.67 | -5.60 | -2.42 | 71,305 | 1.63 Crore | 2,646 |
| BANKIETF | 51.72 | 52.98 | 51.55 | 52.14 | 51.71 | -0.37 | -0.7 | 228,732 | 1.19 Crore | 2,633 |
| HARSHA | 518.00 | 530.95 | 500.00 | 501.00 | 500.85 | -15.55 | -3.01 | 65,432 | 3.36 Crore | 2,596 |
| HMAAGRO | 40.68 | 40.68 | 39.61 | 39.80 | 39.93 | -0.21 | -0.52 | 383,995 | 1.54 Crore | 2,455 |
| APOLLOPIPE | 483.95 | 483.95 | 470.00 | 471.00 | 471.10 | -7.20 | -1.51 | 24,896 | 1.18 Crore | 2,400 |
| BODALCHEM | 70.26 | 70.63 | 67.52 | 67.95 | 68.39 | -1.76 | -2.52 | 250,219 | 1.74 Crore | 2,395 |
| NDRAUTO | 764.45 | 764.45 | 705.60 | 718.05 | 714.60 | -29.25 | -3.91 | 21,795 | 1.59 Crore | 2,191 |
| SHIVALIK | 814.00 | 814.00 | 775.35 | 787.00 | 784.10 | -12.05 | -1.51 | 34,846 | 2.75 Crore | 2,093 |
| DTIL | 279.55 | 280.90 | 266.40 | 269.85 | 268.35 | -5.55 | -2.02 | 38,071 | 1.03 Crore | 2,052 |
| BALAJEE | 72.54 | 73.34 | 70.80 | 71.03 | 70.99 | -1.51 | -2.08 | 198,854 | 1.43 Crore | 1,903 |
| GOLD1 | 63.99 | 63.99 | 63.70 | 63.95 | 63.82 | -0.25 | -0.39 | 289,752 | 1.85 Crore | 1,859 |
| SILGO | 38.50 | 39.78 | 37.55 | 37.55 | 37.90 | -0.92 | -2.39 | 74,567 | 28.62 Lakh | 1,839 |
| APCOTEXIND | 397.70 | 397.95 | 378.00 | 379.00 | 380.20 | -14.75 | -3.75 | 38,848 | 1.50 Crore | 1,809 |
| GEEKAYWIRE | 107.50 | 107.70 | 102.00 | 102.34 | 102.73 | -4.22 | -3.96 | 92,006 | 96.24 Lakh | 1,754 |
| VERANDA | 253.95 | 257.51 | 239.10 | 241.00 | 242.73 | -11.36 | -4.5 | 79,822 | 1.99 Crore | 1,664 |
| AIROLAM | 134.00 | 134.68 | 125.00 | 125.00 | 126.94 | -7.82 | -5.89 | 41,454 | 53.62 Lakh | 1,645 |
| PLAZACABLE | 85.99 | 85.99 | 81.01 | 81.94 | 81.46 | -2.50 | -2.96 | 92,317 | 76.68 Lakh | 1,634 |
| XPROINDIA | 1,578.95 | 1,588.85 | 1,525.00 | 1,540.00 | 1,542.70 | -38.70 | -2.45 | 16,028 | 2.49 Crore | 1,633 |
| SAURASHCEM | 109.00 | 109.00 | 105.20 | 105.56 | 105.96 | -1.85 | -1.72 | 50,772 | 54.45 Lakh | 1,609 |
| NAHARPOLY | 303.00 | 308.45 | 288.00 | 288.00 | 291.70 | -12.35 | -4.11 | 48,881 | 1.46 Crore | 1,579 |
| ABSLPSE | 9.99 | 9.99 | 9.65 | 9.88 | 9.68 | -0.03 | -0.3 | 380,536 | 37.25 Lakh | 1,552 |
| UTIBANKETF | 53.38 | 53.38 | 51.90 | 52.09 | 52.02 | -0.83 | -1.57 | 64,961 | 34.08 Lakh | 1,541 |
| TNIDETF | 102.06 | 102.98 | 99.00 | 99.25 | 99.40 | -2.82 | -2.76 | 103,098 | 1.04 Crore | 1,517 |
| AFIL | 98.10 | 99.39 | 94.00 | 94.49 | 94.28 | -3.61 | -3.68 | 82,076 | 79.00 Lakh | 1,508 |
| ITETF | 48.05 | 48.05 | 44.66 | 44.89 | 44.80 | -1.09 | -2.37 | 109,956 | 49.77 Lakh | 1,468 |
