Last update: 12 May, 2025
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | Percent % | Volume | VALUE (₹) | No. OF TRADES |
|---|---|---|---|---|---|---|---|---|---|---|
| BEL | 325.00 | 325.00 | 316.20 | 322.20 | 322.80 | 6.35 | 2.01 | 39,927,141 | 1,280.18 Crore | 502,870 |
| YESBANK | 21.70 | 21.70 | 20.30 | 20.49 | 20.41 | 0.47 | 2.35 | 527,532,441 | 1,089.34 Crore | 293,101 |
| TATAGOLD | 9.46 | 9.46 | 9.18 | 9.32 | 9.27 | -0.15 | -1.58 | 18,388,656 | 17.10 Crore | 47,600 |
| NATCOPHARM | 848.95 | 848.95 | 811.55 | 838.00 | 833.80 | 28.40 | 3.51 | 781,450 | 64.66 Crore | 45,663 |
| MSUMI | 59.69 | 59.69 | 56.83 | 57.03 | 57.60 | 0.05 | 0.09 | 7,036,514 | 40.41 Crore | 39,719 |
| DMART | 4,050.00 | 4,050.00 | 3,995.90 | 4,032.00 | 4,023.50 | 59.60 | 1.5 | 330,754 | 132.87 Crore | 38,593 |
| PRAJIND | 479.30 | 479.30 | 462.75 | 473.95 | 474.15 | 22.45 | 4.97 | 878,330 | 41.34 Crore | 31,229 |
| SWSOLAR | 264.30 | 264.30 | 260.10 | 264.30 | 263.05 | 12.55 | 4.99 | 3,022,827 | 79.70 Crore | 30,701 |
| EASEMYTRIP | 12.52 | 12.52 | 12.25 | 12.30 | 12.27 | 0.54 | 4.59 | 23,281,959 | 28.74 Crore | 29,380 |
| GOLDIETF | 82.76 | 82.76 | 80.50 | 80.90 | 80.92 | -2.70 | -3.23 | 3,092,720 | 25.23 Crore | 28,421 |
| IPCALAB | 1,386.80 | 1,386.80 | 1,335.30 | 1,361.10 | 1,371.60 | -0.70 | -0.05 | 175,258 | 23.86 Crore | 27,833 |
| SBFC | 103.96 | 103.96 | 100.05 | 100.51 | 100.72 | 1.98 | 2.01 | 2,619,245 | 26.55 Crore | 26,705 |
| AADHARHFC | 465.05 | 465.05 | 438.90 | 441.80 | 441.65 | 0.85 | 0.19 | 835,361 | 37.16 Crore | 24,254 |
| MFSL | 1,304.90 | 1,304.90 | 1,280.50 | 1,294.60 | 1,293.00 | 26.40 | 2.08 | 519,081 | 66.97 Crore | 24,140 |
| UBL | 2,211.50 | 2,211.50 | 2,090.00 | 2,124.90 | 2,119.80 | -49.40 | -2.27 | 234,240 | 49.95 Crore | 20,773 |
| SYMPHONY | 1,321.90 | 1,321.90 | 1,271.80 | 1,294.00 | 1,295.10 | 40.90 | 3.26 | 274,825 | 35.51 Crore | 20,293 |
| PHARMABEES | 21.95 | 21.95 | 21.04 | 21.65 | 21.58 | 0.16 | 0.74 | 9,549,538 | 20.43 Crore | 19,649 |
| BANCOINDIA | 400.00 | 400.00 | 381.80 | 389.45 | 390.50 | 23.80 | 6.51 | 207,731 | 8.07 Crore | 19,414 |
| SBICARD | 911.00 | 911.00 | 894.10 | 896.85 | 898.15 | 22.65 | 2.59 | 408,398 | 36.76 Crore | 18,737 |
| GICRE | 415.10 | 415.10 | 407.50 | 413.55 | 413.95 | 19.15 | 4.86 | 424,718 | 17.49 Crore | 18,342 |
| JKTYRE | 339.00 | 339.00 | 328.90 | 334.65 | 334.85 | 11.75 | 3.64 | 614,623 | 20.47 Crore | 16,994 |
| TIMKEN | 2,904.00 | 2,904.00 | 2,816.10 | 2,843.40 | 2,849.40 | 52.10 | 1.87 | 116,228 | 33.12 Crore | 15,741 |
| JAIBALAJI | 120.00 | 120.00 | 113.05 | 114.00 | 113.69 | -0.34 | -0.3 | 948,390 | 10.94 Crore | 14,992 |
| DBREALTY | 178.40 | 178.40 | 174.21 | 176.10 | 175.81 | 10.03 | 6.04 | 1,418,834 | 24.96 Crore | 14,938 |
| SHYAMMETL | 901.80 | 901.80 | 867.00 | 895.00 | 892.20 | 29.20 | 3.37 | 457,705 | 40.52 Crore | 14,590 |
| CANFINHOME | 734.00 | 734.00 | 715.95 | 727.20 | 728.35 | 19.50 | 2.76 | 307,989 | 22.31 Crore | 13,601 |
| ALLCARGO | 29.80 | 29.80 | 29.07 | 29.67 | 29.57 | 1.26 | 4.44 | 4,586,247 | 13.51 Crore | 12,649 |
| TBOTEK | 1,218.00 | 1,218.00 | 1,169.50 | 1,200.50 | 1,203.90 | 31.00 | 2.65 | 120,082 | 14.43 Crore | 12,249 |
| RBA | 81.00 | 81.00 | 78.41 | 78.80 | 78.65 | 1.79 | 2.32 | 1,054,494 | 8.32 Crore | 11,226 |
| ROUTE | 960.00 | 960.00 | 935.30 | 939.00 | 939.50 | 26.60 | 2.92 | 184,782 | 17.42 Crore | 11,034 |
| VMART | 3,578.00 | 3,578.00 | 3,473.00 | 3,481.00 | 3,488.40 | 46.90 | 1.37 | 45,883 | 16.16 Crore | 10,990 |
| KITEX | 266.86 | 266.86 | 250.72 | 257.80 | 257.00 | 3.64 | 1.43 | 1,188,420 | 31.05 Crore | 10,243 |
| SERVOTECH | 126.60 | 126.60 | 120.66 | 126.60 | 125.59 | 11.61 | 10.1 | 827,919 | 10.30 Crore | 10,197 |
| SPLPETRO | 724.90 | 724.90 | 681.15 | 691.00 | 690.85 | -11.60 | -1.65 | 156,865 | 10.97 Crore | 9,945 |
| GOLDIAM | 370.85 | 370.85 | 360.00 | 364.90 | 363.40 | 16.15 | 4.63 | 517,675 | 18.89 Crore | 9,764 |
| PRUDENT | 2,380.00 | 2,380.00 | 2,290.20 | 2,355.00 | 2,345.90 | 127.50 | 5.72 | 33,882 | 7.91 Crore | 9,523 |
| INDRAMEDCO | 413.95 | 413.95 | 395.00 | 406.00 | 405.95 | 26.90 | 7.1 | 196,411 | 7.91 Crore | 9,060 |
| GOLD1 | 80.95 | 80.95 | 78.35 | 78.40 | 78.46 | -2.91 | -3.58 | 960,900 | 7.60 Crore | 7,821 |
| TATAINVEST | 6,100.00 | 6,100.00 | 5,952.50 | 6,029.00 | 6,024.00 | 223.00 | 3.84 | 28,087 | 16.88 Crore | 7,432 |
| AXITA | 9.95 | 9.95 | 9.49 | 9.51 | 9.50 | -0.11 | -1.14 | 5,153,689 | 4.94 Crore | 7,189 |
| CGCL | 170.00 | 170.00 | 166.18 | 166.85 | 167.26 | 4.00 | 2.46 | 642,803 | 10.76 Crore | 7,121 |
| HONASA | 253.00 | 253.00 | 246.00 | 247.50 | 248.00 | 0.84 | 0.34 | 153,962 | 3.82 Crore | 6,116 |
| SCILAL | 48.97 | 48.97 | 47.01 | 47.40 | 47.45 | 2.20 | 4.87 | 881,091 | 4.19 Crore | 6,069 |
| TEAMLEASE | 1,973.80 | 1,973.80 | 1,909.80 | 1,947.00 | 1,942.70 | 67.70 | 3.6 | 25,495 | 4.95 Crore | 5,149 |
| ORIENTELEC | 244.70 | 244.70 | 237.98 | 242.50 | 242.17 | 7.35 | 3.13 | 134,579 | 3.25 Crore | 4,879 |
| ARTEMISMED | 258.00 | 258.00 | 249.00 | 255.00 | 253.60 | 14.20 | 5.9 | 101,218 | 2.56 Crore | 4,519 |
| WINDLAS | 1,034.95 | 1,034.95 | 985.35 | 1,009.00 | 1,001.30 | 26.45 | 2.69 | 39,204 | 3.93 Crore | 4,427 |
| AXISGOLD | 83.67 | 83.67 | 79.23 | 79.79 | 79.83 | -1.44 | -1.77 | 445,524 | 3.56 Crore | 4,412 |
| PURVA | 240.02 | 240.02 | 233.30 | 237.00 | 236.02 | 18.80 | 8.62 | 154,179 | 3.65 Crore | 4,307 |
| STEELXIND | 8.84 | 8.84 | 8.10 | 8.23 | 8.19 | 0.31 | 3.91 | 2,556,874 | 2.11 Crore | 4,141 |
| GOLDSHARE | 81.30 | 81.30 | 78.70 | 79.00 | 79.05 | -2.75 | -3.36 | 423,195 | 3.37 Crore | 4,119 |
| IOLCP | 65.20 | 65.20 | 64.02 | 64.75 | 65.04 | 2.55 | 4.1 | 440,833 | 2.85 Crore | 4,077 |
| DAVANGERE | 4.00 | 4.00 | 3.84 | 3.87 | 3.87 | 0.19 | 5.16 | 1,181,919 | 45.94 Lakh | 3,497 |
| FCSSOFT | 2.63 | 2.63 | 2.54 | 2.57 | 2.56 | 0.15 | 6.2 | 3,314,160 | 85.51 Lakh | 3,361 |
| GHCLTEXTIL | 91.90 | 91.90 | 89.44 | 90.40 | 90.15 | 1.72 | 1.94 | 142,570 | 1.30 Crore | 2,853 |
| RITCO | 259.50 | 259.50 | 251.50 | 256.20 | 257.70 | 9.60 | 3.89 | 145,824 | 3.72 Crore | 2,528 |
| DHANBANK | 28.84 | 28.84 | 28.55 | 28.84 | 28.83 | 1.37 | 4.99 | 870,512 | 2.51 Crore | 2,478 |
| GODHA | 0.65 | 0.65 | 0.64 | 0.65 | 0.64 | 0.03 | 4.84 | 13,593,760 | 88.29 Lakh | 2,466 |
| PSPPROJECT | 641.95 | 641.95 | 637.00 | 639.15 | 639.25 | -1.05 | -0.16 | 80,791 | 5.16 Crore | 2,315 |
| TARIL | 502.35 | 502.35 | 490.55 | 502.35 | 502.35 | 23.90 | 5 | 120,115 | 6.03 Crore | 2,035 |
| HAPPYFORGE | 820.00 | 820.00 | 800.00 | 812.35 | 812.50 | 24.75 | 3.14 | 15,200 | 1.24 Crore | 1,954 |
| SENCO | 351.20 | 351.20 | 347.50 | 351.20 | 351.20 | 16.70 | 4.99 | 267,253 | 9.38 Crore | 1,934 |
| DPWIRES | 213.00 | 213.00 | 197.78 | 208.00 | 206.56 | 13.43 | 6.9 | 19,974 | 40.99 Lakh | 1,893 |
| ZEELEARN | 6.43 | 6.43 | 6.04 | 6.22 | 6.23 | 0.34 | 5.78 | 536,356 | 33.33 Lakh | 1,617 |
| HMAAGRO | 33.00 | 33.00 | 30.50 | 31.67 | 31.34 | 1.04 | 3.4 | 166,516 | 52.61 Lakh | 1,514 |
| RUSTOMJEE | 517.00 | 517.00 | 501.20 | 514.95 | 511.95 | 18.80 | 3.79 | 31,187 | 1.59 Crore | 1,453 |
| WHEELS | 690.00 | 690.00 | 671.55 | 677.35 | 680.05 | 30.35 | 4.69 | 13,328 | 90.61 Lakh | 1,430 |
| SHALPAINTS | 103.00 | 103.00 | 100.29 | 101.87 | 101.56 | 5.18 | 5.36 | 90,000 | 91.15 Lakh | 1,386 |
| AFSL | 215.59 | 215.59 | 200.00 | 207.50 | 205.14 | 4.63 | 2.28 | 74,113 | 1.52 Crore | 1,312 |
| SBISILVER | 98.52 | 98.52 | 93.21 | 93.99 | 93.92 | -1.66 | -1.74 | 151,618 | 1.43 Crore | 1,164 |
| PALASHSECU | 126.87 | 126.87 | 121.01 | 122.12 | 123.74 | 5.75 | 4.94 | 10,708 | 13.21 Lakh | 1,135 |
| REFEX | 400.65 | 400.65 | 396.95 | 400.65 | 400.65 | 19.05 | 4.99 | 110,735 | 4.44 Crore | 1,086 |
| ESSARSHPNG | 29.07 | 29.07 | 28.26 | 29.07 | 29.07 | 1.38 | 4.98 | 232,989 | 67.65 Lakh | 1,029 |
| SURANAT&P | 18.75 | 18.75 | 17.84 | 18.30 | 18.35 | 0.81 | 4.63 | 75,935 | 13.97 Lakh | 903 |
| AAATECH | 83.00 | 83.00 | 80.02 | 81.40 | 80.72 | 3.16 | 4.04 | 40,408 | 32.76 Lakh | 893 |
| ALPA | 107.00 | 107.00 | 103.00 | 105.80 | 104.94 | 5.48 | 5.46 | 34,291 | 35.95 Lakh | 879 |
| UMANGDAIRY | 79.89 | 79.89 | 75.22 | 76.02 | 76.00 | 2.23 | 3.02 | 10,955 | 8.46 Lakh | 858 |
| INFOBEAN | 315.00 | 315.00 | 299.00 | 306.20 | 305.80 | 3.40 | 1.12 | 20,226 | 62.03 Lakh | 836 |
| ORICONENT | 40.80 | 40.80 | 39.80 | 40.09 | 40.01 | 0.08 | 0.2 | 163,147 | 65.37 Lakh | 835 |
| BBTCL | 174.00 | 174.00 | 155.55 | 155.55 | 156.40 | -0.23 | -0.15 | 5,847 | 9.43 Lakh | 829 |
| GRPLTD | 2,996.10 | 2,996.10 | 2,821.50 | 2,842.00 | 2,858.40 | 118.20 | 4.34 | 7,308 | 2.14 Crore | 816 |
| PIONEEREMB | 41.89 | 41.89 | 39.73 | 40.99 | 40.95 | 2.42 | 6.27 | 133,542 | 54.13 Lakh | 728 |
| EBBETF0430 | 1,505.00 | 1,505.00 | 1,458.69 | 1,500.15 | 1,500.32 | -3.65 | -0.24 | 20,418 | 3.06 Crore | 711 |
| ASHAPURMIN | 347.85 | 347.85 | 343.30 | 347.85 | 347.85 | 16.55 | 5 | 81,391 | 2.82 Crore | 691 |
| SINTERCOM | 137.00 | 137.00 | 123.80 | 128.00 | 129.54 | 1.58 | 1.25 | 16,907 | 21.83 Lakh | 633 |
| KOTHARIPRO | 71.90 | 71.90 | 67.32 | 70.95 | 70.62 | 2.94 | 4.32 | 15,748 | 11.02 Lakh | 588 |
| USK | 38.85 | 38.85 | 37.11 | 38.05 | 37.73 | 1.29 | 3.51 | 81,596 | 31.02 Lakh | 588 |
| ASHIMASYN | 31.85 | 31.85 | 30.90 | 31.70 | 31.64 | 1.36 | 4.48 | 197,979 | 62.62 Lakh | 537 |
| CREATIVE | 750.00 | 750.00 | 716.05 | 716.45 | 720.15 | 16.00 | 2.28 | 5,025 | 36.38 Lakh | 523 |
| MAKEINDIA | 139.25 | 139.25 | 135.19 | 139.15 | 138.87 | 3.96 | 2.93 | 59,720 | 82.61 Lakh | 515 |
| AXISBPSETF | 12.85 | 12.85 | 12.50 | 12.62 | 12.61 | 0.06 | 0.48 | 76,296 | 9.62 Lakh | 513 |
| MANOMAY | 182.99 | 182.99 | 173.35 | 175.00 | 175.38 | 7.40 | 4.42 | 9,973 | 17.60 Lakh | 498 |
| RVHL | 44.75 | 44.75 | 41.12 | 41.99 | 42.35 | 0.96 | 2.34 | 23,548 | 9.97 Lakh | 409 |
| AARON | 350.90 | 350.90 | 342.00 | 345.00 | 343.90 | 8.20 | 2.43 | 4,026 | 13.92 Lakh | 370 |
| RAMANEWS | 35.64 | 35.64 | 35.38 | 35.64 | 35.64 | 1.69 | 4.98 | 135,622 | 48.33 Lakh | 351 |
| BEARDSELL | 28.50 | 28.50 | 26.91 | 27.40 | 27.27 | 2.09 | 8.26 | 18,383 | 5.02 Lakh | 347 |
| RKDL | 27.49 | 27.49 | 26.50 | 27.10 | 26.92 | 1.47 | 5.74 | 14,718 | 3.96 Lakh | 345 |
| MANCREDIT | 162.08 | 162.08 | 151.71 | 161.89 | 161.74 | 4.75 | 3.02 | 18,722 | 29.58 Lakh | 333 |
| FOCUS | 91.96 | 91.96 | 89.20 | 91.96 | 91.96 | 4.37 | 4.99 | 41,453 | 38.10 Lakh | 313 |
