Last update: 20 Dec, 2024
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | Percent % | Volume | VALUE (₹) | No. OF TRADES |
|---|---|---|---|---|---|---|---|---|---|---|
| JIOFIN | 314.75 | 314.75 | 302.80 | 305.40 | 304.30 | -7.60 | -2.43 | 19,669,669 | 605.94 Crore | 196,059 |
| RBLBANK | 165.00 | 165.00 | 151.26 | 152.50 | 152.79 | -11.83 | -7.2 | 38,326,187 | 595.94 Crore | 180,701 |
| LTIM | 6,288.00 | 6,288.00 | 5,801.00 | 5,821.50 | 5,824.30 | -399.10 | -6.42 | 1,118,998 | 666.71 Crore | 121,296 |
| TRITURBINE | 787.55 | 787.55 | 744.55 | 754.00 | 754.65 | -25.65 | -3.29 | 1,969,842 | 149.75 Crore | 78,381 |
| DMART | 3,519.95 | 3,519.95 | 3,399.00 | 3,406.50 | 3,408.30 | -91.65 | -2.62 | 914,445 | 316.37 Crore | 68,576 |
| 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 |
| GODREJCP | 1,083.95 | 1,083.95 | 1,067.00 | 1,070.00 | 1,069.60 | -8.45 | -0.78 | 1,948,622 | 209.56 Crore | 54,721 |
| PGEL | 978.00 | 978.00 | 910.00 | 919.00 | 918.95 | -31.85 | -3.35 | 1,102,894 | 102.85 Crore | 52,807 |
| NETWEB | 2,890.00 | 2,890.00 | 2,730.35 | 2,789.00 | 2,759.45 | -80.20 | -2.8 | 313,776 | 87.92 Crore | 50,573 |
| ICICIPRULI | 664.50 | 664.50 | 650.10 | 654.25 | 653.90 | -5.25 | -0.8 | 1,418,236 | 92.96 Crore | 46,465 |
| MCX | 6,700.00 | 6,700.00 | 6,327.70 | 6,385.00 | 6,397.40 | -301.35 | -4.51 | 280,507 | 182.11 Crore | 38,508 |
| 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 |
| LTTS | 5,180.00 | 5,180.00 | 4,812.05 | 4,830.00 | 4,828.50 | -264.05 | -5.18 | 263,335 | 129.82 Crore | 36,355 |
| INDIANB | 559.80 | 559.80 | 535.20 | 540.10 | 537.15 | -14.50 | -2.61 | 1,210,214 | 65.97 Crore | 32,700 |
| MAHSEAMLES | 745.00 | 745.00 | 701.65 | 709.00 | 709.85 | -36.45 | -4.89 | 566,182 | 40.81 Crore | 30,107 |
| SKIPPER | 591.60 | 591.60 | 560.00 | 563.95 | 563.15 | -26.65 | -4.51 | 489,747 | 28.11 Crore | 26,532 |
| MUTHOOTFIN | 2,154.00 | 2,154.00 | 2,070.75 | 2,070.75 | 2,075.65 | -66.10 | -3.09 | 414,899 | 86.95 Crore | 26,486 |
| BRIGADE | 1,306.00 | 1,306.00 | 1,215.25 | 1,245.00 | 1,236.70 | -57.95 | -4.45 | 401,892 | 50.02 Crore | 25,689 |
| GESHIP | 1,030.00 | 1,030.00 | 972.00 | 980.00 | 993.30 | -44.65 | -4.36 | 336,438 | 33.77 Crore | 24,388 |
| 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 |
| TATAGOLD | 7.49 | 7.49 | 7.40 | 7.46 | 7.45 | -0.03 | -0.4 | 3,953,225 | 2.95 Crore | 19,907 |
| NFL | 122.00 | 122.00 | 114.17 | 115.15 | 115.05 | -5.10 | -4.24 | 2,013,102 | 23.80 Crore | 19,294 |
| MON100 | 211.09 | 211.09 | 198.21 | 203.00 | 200.96 | -4.94 | -2.38 | 891,059 | 18.34 Crore | 17,414 |
| GENESYS | 945.00 | 945.00 | 909.90 | 917.15 | 913.40 | -23.15 | -2.46 | 202,581 | 18.72 Crore | 14,606 |
| THOMASCOOK | 212.77 | 212.77 | 203.00 | 204.71 | 204.85 | -5.31 | -2.53 | 532,420 | 11.00 Crore | 14,210 |
| DCBBANK | 125.94 | 125.94 | 120.61 | 122.32 | 121.66 | -2.71 | -2.17 | 1,326,852 | 16.33 Crore | 12,987 |
| REPCOHOME | 442.90 | 442.90 | 408.00 | 412.05 | 419.80 | -27.10 | -6.17 | 238,688 | 10.21 Crore | 12,920 |
| PHARMABEES | 23.21 | 23.21 | 22.88 | 22.96 | 22.91 | -0.14 | -0.61 | 4,282,895 | 9.88 Crore | 12,630 |
| AHLUCONT | 1,080.05 | 1,080.05 | 1,035.00 | 1,050.00 | 1,043.25 | -19.35 | -1.81 | 65,012 | 6.88 Crore | 12,477 |
| GOLDIETF | 67.70 | 67.70 | 63.75 | 65.30 | 65.25 | -0.43 | -0.65 | 1,540,027 | 10.05 Crore | 12,330 |
| RATEGAIN | 730.30 | 730.30 | 692.25 | 701.00 | 697.25 | -22.10 | -3.06 | 138,263 | 9.81 Crore | 11,446 |
| BLUEJET | 590.30 | 590.30 | 559.65 | 566.00 | 564.25 | -14.45 | -2.49 | 472,816 | 27.11 Crore | 11,192 |
| GOODLUCK | 972.25 | 972.25 | 926.50 | 937.95 | 929.75 | -27.55 | -2.85 | 143,419 | 13.51 Crore | 11,033 |
| CIGNITITEC | 1,953.90 | 1,953.90 | 1,850.05 | 1,870.10 | 1,872.05 | -71.90 | -3.7 | 78,601 | 14.92 Crore | 11,004 |
| MOM30IETF | 35.10 | 35.10 | 33.74 | 34.17 | 33.82 | -0.70 | -2.01 | 2,641,202 | 9.05 Crore | 10,927 |
| PSUBNKBEES | 75.99 | 75.99 | 72.95 | 73.00 | 73.16 | -2.27 | -3.02 | 2,158,687 | 15.95 Crore | 10,896 |
| UDS | 408.35 | 408.35 | 380.00 | 384.00 | 387.70 | -20.50 | -5.07 | 214,452 | 8.47 Crore | 10,803 |
| SANGHIIND | 67.59 | 67.59 | 63.00 | 63.40 | 63.27 | -4.17 | -6.17 | 2,549,212 | 16.54 Crore | 10,192 |
| RRKABEL | 1,417.80 | 1,417.80 | 1,387.50 | 1,407.50 | 1,399.20 | -2.85 | -0.2 | 113,477 | 15.89 Crore | 9,822 |
| ROUTE | 1,435.80 | 1,435.80 | 1,357.35 | 1,357.35 | 1,368.35 | -57.25 | -4.05 | 96,385 | 13.36 Crore | 9,579 |
| MAFANG | 131.88 | 131.88 | 131.50 | 131.88 | 131.88 | -4.94 | -3.61 | 549,650 | 7.25 Crore | 9,466 |
| ICICIB22 | 110.59 | 110.59 | 107.55 | 108.54 | 107.92 | -1.43 | -1.3 | 724,806 | 7.88 Crore | 8,918 |
| JTLIND | 98.50 | 98.50 | 90.15 | 93.50 | 93.71 | -1.65 | -1.73 | 895,968 | 8.51 Crore | 8,798 |
| ENTERO | 1,489.90 | 1,489.90 | 1,401.50 | 1,411.50 | 1,423.40 | -58.40 | -3.97 | 43,911 | 6.28 Crore | 8,545 |
| ALPHA | 56.29 | 56.29 | 54.03 | 55.10 | 54.36 | -0.82 | -1.47 | 1,234,281 | 6.79 Crore | 8,480 |
| PURVA | 424.00 | 424.00 | 401.75 | 404.95 | 404.75 | -6.90 | -1.68 | 138,682 | 5.66 Crore | 8,327 |
| AZAD | 1,748.95 | 1,748.95 | 1,650.00 | 1,675.00 | 1,659.10 | -59.15 | -3.41 | 101,696 | 17.19 Crore | 8,118 |
| LIQUIDCASE | 106.06 | 106.06 | 106.04 | 106.06 | 106.05 | 0.08 | 0.08 | 6,353,374 | 67.38 Crore | 8,091 |
| NSIL | 8,216.50 | 8,216.50 | 7,630.00 | 7,721.00 | 7,687.50 | -469.85 | -5.74 | 32,445 | 25.45 Crore | 8,087 |
| PTCIL | 11,799.90 | 11,799.90 | 11,507.00 | 11,507.00 | 11,595.70 | -199.40 | -1.7 | 42,216 | 49.05 Crore | 8,087 |
| ANANDRATHI | 4,180.35 | 4,180.35 | 4,012.00 | 4,049.00 | 4,062.60 | -98.20 | -2.37 | 49,311 | 20.21 Crore | 7,689 |
| ACI | 672.80 | 672.80 | 650.00 | 653.80 | 655.35 | -14.05 | -2.1 | 98,153 | 6.48 Crore | 7,332 |
| MAXESTATES | 630.00 | 630.00 | 605.00 | 619.00 | 614.30 | 0.20 | 0.03 | 162,793 | 10.04 Crore | 7,235 |
| SPMLINFRA | 289.67 | 289.67 | 265.10 | 266.95 | 267.48 | -8.93 | -3.24 | 1,419,640 | 40.20 Crore | 7,111 |
| GROWWEV | 30.59 | 30.59 | 29.61 | 30.09 | 29.72 | -0.25 | -0.82 | 469,667 | 1.41 Crore | 6,971 |
| SILVERIETF | 87.50 | 87.50 | 86.01 | 86.10 | 86.08 | -1.92 | -2.18 | 2,320,212 | 20.07 Crore | 6,935 |
| RELAXO | 639.80 | 639.80 | 625.00 | 630.00 | 626.90 | -7.60 | -1.19 | 61,516 | 3.88 Crore | 6,867 |
| ARVSMART | 961.50 | 961.50 | 898.15 | 902.90 | 901.70 | -52.95 | -5.54 | 54,726 | 5.03 Crore | 6,606 |
| INDRAMEDCO | 506.55 | 506.55 | 485.95 | 490.25 | 490.30 | -11.85 | -2.36 | 179,696 | 8.91 Crore | 6,430 |
| PARKHOTELS | 191.40 | 191.40 | 176.10 | 179.30 | 179.10 | -7.01 | -3.76 | 316,522 | 5.78 Crore | 6,394 |
| HCG | 548.00 | 548.00 | 524.85 | 532.00 | 531.30 | -10.40 | -1.92 | 190,681 | 10.15 Crore | 6,162 |
| TATSILV | 8.59 | 8.59 | 8.40 | 8.41 | 8.42 | -0.18 | -2.1 | 2,458,523 | 2.08 Crore | 6,150 |
| EXICOM | 272.90 | 272.90 | 261.00 | 263.00 | 262.10 | -5.75 | -2.14 | 229,253 | 6.08 Crore | 5,817 |
| GILLETTE | 9,740.00 | 9,740.00 | 9,362.00 | 9,424.00 | 9,414.40 | -263.25 | -2.72 | 18,439 | 17.48 Crore | 5,741 |
| STYLAMIND | 2,549.30 | 2,549.30 | 2,452.00 | 2,452.15 | 2,466.95 | -97.15 | -3.81 | 22,813 | 5.71 Crore | 5,569 |
| DYCL | 1,059.90 | 1,059.90 | 985.50 | 1,003.00 | 991.65 | -44.25 | -4.23 | 62,728 | 6.33 Crore | 5,477 |
| ARTEMISMED | 337.90 | 337.90 | 321.20 | 322.80 | 324.25 | -12.90 | -3.84 | 309,451 | 10.25 Crore | 5,249 |
| GANDHAR | 227.98 | 227.98 | 218.62 | 219.00 | 219.33 | -6.82 | -3.02 | 288,062 | 6.40 Crore | 4,930 |
| MANGLMCEM | 940.90 | 940.90 | 911.25 | 918.00 | 917.20 | -11.25 | -1.21 | 65,216 | 6.03 Crore | 4,775 |
| BHAGCHEM | 327.90 | 327.90 | 311.00 | 314.25 | 319.30 | -9.10 | -2.81 | 513,903 | 16.40 Crore | 4,747 |
| EXCELINDUS | 1,397.00 | 1,397.00 | 1,282.95 | 1,300.00 | 1,299.30 | -79.05 | -5.73 | 56,815 | 7.52 Crore | 4,702 |
| DHANUKA | 1,609.80 | 1,609.80 | 1,500.05 | 1,519.60 | 1,510.15 | -68.30 | -4.3 | 31,573 | 4.84 Crore | 4,632 |
| BARBEQUE | 482.65 | 482.65 | 465.00 | 465.35 | 466.60 | -14.85 | -3.09 | 63,561 | 3.00 Crore | 4,613 |
| PFS | 41.20 | 41.20 | 39.60 | 39.80 | 39.82 | -1.22 | -2.97 | 845,495 | 3.40 Crore | 4,351 |
| NV20IETF | 15.78 | 15.78 | 15.12 | 15.19 | 15.15 | -0.16 | -1.04 | 1,029,238 | 1.57 Crore | 4,134 |
| HLEGLAS | 389.80 | 389.80 | 363.10 | 363.10 | 368.65 | -24.70 | -6.37 | 86,282 | 3.23 Crore | 4,123 |
| MUKKA | 40.38 | 40.38 | 39.00 | 39.20 | 39.12 | -0.62 | -1.56 | 486,445 | 1.92 Crore | 3,961 |
| HDFCSILVER | 84.90 | 84.90 | 83.13 | 83.18 | 83.20 | -1.79 | -2.11 | 992,352 | 8.27 Crore | 3,920 |
| MOMENTUM50 | 60.87 | 60.87 | 58.18 | 59.40 | 58.32 | -0.91 | -1.51 | 608,459 | 3.58 Crore | 3,832 |
| SMSPHARMA | 244.50 | 244.50 | 230.00 | 231.30 | 231.55 | -11.60 | -4.78 | 159,367 | 3.76 Crore | 3,782 |
| TALBROAUTO | 331.85 | 331.85 | 315.00 | 317.00 | 317.70 | -14.00 | -4.23 | 76,180 | 2.45 Crore | 3,328 |
| KSOLVES | 1,026.90 | 1,026.90 | 1,004.60 | 1,013.65 | 1,010.70 | 1.90 | 0.19 | 37,694 | 3.82 Crore | 3,315 |
| ARROWGREEN | 869.90 | 869.90 | 820.65 | 827.70 | 822.30 | -36.10 | -4.18 | 54,167 | 4.52 Crore | 3,299 |
| NUCLEUS | 1,070.45 | 1,070.45 | 1,036.80 | 1,049.90 | 1,041.90 | -8.20 | -0.77 | 26,377 | 2.78 Crore | 3,298 |
| SETFGOLD | 67.70 | 67.70 | 65.21 | 65.40 | 65.36 | -0.34 | -0.52 | 865,532 | 5.65 Crore | 3,272 |
| FUSION | 180.95 | 180.95 | 173.50 | 174.00 | 174.27 | -4.49 | -2.52 | 147,227 | 2.59 Crore | 3,203 |
| SSDL | 138.20 | 138.20 | 131.10 | 132.30 | 131.77 | -4.53 | -3.31 | 130,161 | 1.74 Crore | 3,189 |
| HDFCMOMENT | 34.99 | 34.99 | 33.32 | 33.98 | 33.49 | -0.42 | -1.22 | 362,851 | 1.23 Crore | 3,036 |
| AVADHSUGAR | 563.00 | 563.00 | 531.10 | 537.80 | 536.80 | -20.30 | -3.64 | 71,792 | 3.91 Crore | 2,991 |
| BAJAJELEC | 800.15 | 800.15 | 766.20 | 786.00 | 774.20 | -14.15 | -1.77 | 30,990 | 2.42 Crore | 2,976 |
| HTMEDIA | 24.89 | 24.89 | 22.26 | 23.29 | 23.18 | -1.42 | -5.75 | 523,871 | 1.23 Crore | 2,969 |
| SILVER | 87.70 | 87.70 | 86.30 | 86.32 | 86.40 | -1.91 | -2.16 | 314,824 | 2.73 Crore | 2,954 |
| MANALIPETC | 66.12 | 66.12 | 63.45 | 63.45 | 63.75 | -2.75 | -4.15 | 232,813 | 1.50 Crore | 2,904 |
| MAXIND | 296.40 | 296.40 | 281.01 | 288.00 | 286.03 | -6.94 | -2.35 | 57,828 | 1.66 Crore | 2,845 |
| RITCO | 404.30 | 404.30 | 383.50 | 383.50 | 385.85 | -18.70 | -4.65 | 75,775 | 2.96 Crore | 2,844 |
| SELAN | 880.00 | 880.00 | 837.60 | 846.40 | 841.30 | -27.95 | -3.2 | 38,293 | 3.28 Crore | 2,812 |
| ITIETF | 49.31 | 49.31 | 46.98 | 47.16 | 47.04 | -1.15 | -2.38 | 578,963 | 2.76 Crore | 2,807 |
| PILANIINVS | 5,798.95 | 5,798.95 | 5,501.00 | 5,510.00 | 5,560.15 | -247.05 | -4.29 | 8,791 | 4.95 Crore | 2,792 |
| LANDMARK | 649.80 | 649.80 | 624.15 | 626.40 | 632.45 | -19.95 | -3.09 | 66,395 | 4.24 Crore | 2,754 |
| GOCLCORP | 383.80 | 383.80 | 364.65 | 371.50 | 366.80 | -9.20 | -2.42 | 117,532 | 4.36 Crore | 2,749 |
