Last update: 03 Apr, 2025
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | Percent % | Volume | VALUE (₹) | No. OF TRADES |
|---|---|---|---|---|---|---|---|---|---|---|
| INFY | 1,534.65 | 1,534.65 | 1,485.05 | 1,495.80 | 1,496.50 | -54.35 | -3.51 | 10,459,504 | 1,568.71 Crore | 390,507 |
| HCLTECH | 1,500.00 | 1,500.00 | 1,465.00 | 1,468.40 | 1,470.10 | -59.15 | -3.87 | 3,966,161 | 585.90 Crore | 214,252 |
| GLAND | 1,767.70 | 1,767.70 | 1,541.60 | 1,554.00 | 1,559.50 | 18.90 | 1.23 | 2,510,488 | 406.57 Crore | 126,133 |
| SRF | 2,960.00 | 2,960.00 | 2,803.75 | 2,900.00 | 2,901.20 | -81.60 | -2.74 | 1,345,843 | 385.99 Crore | 102,360 |
| HINDALCO | 658.00 | 658.00 | 647.60 | 653.10 | 652.65 | -8.10 | -1.23 | 5,646,497 | 368.84 Crore | 100,577 |
| ZYDUSLIFE | 949.65 | 949.65 | 899.20 | 900.00 | 901.90 | 8.85 | 0.99 | 4,159,473 | 382.37 Crore | 96,097 |
| BAJAJ-AUTO | 7,940.05 | 7,940.05 | 7,840.00 | 7,909.75 | 7,912.20 | -163.20 | -2.02 | 470,005 | 371.04 Crore | 52,563 |
| CYIENT | 1,244.85 | 1,244.85 | 1,202.30 | 1,219.85 | 1,216.25 | -30.50 | -2.44 | 646,568 | 78.66 Crore | 42,718 |
| BALKRISIND | 2,538.00 | 2,538.00 | 2,452.05 | 2,483.15 | 2,481.85 | -83.95 | -3.27 | 413,289 | 102.69 Crore | 35,354 |
| QUESS | 683.50 | 683.50 | 668.75 | 676.00 | 676.90 | -9.80 | -1.43 | 494,914 | 33.43 Crore | 25,522 |
| OFSS | 7,679.95 | 7,679.95 | 7,500.00 | 7,615.00 | 7,581.30 | -151.85 | -1.96 | 174,309 | 132.06 Crore | 25,251 |
| LTTS | 4,567.00 | 4,567.00 | 4,416.80 | 4,478.00 | 4,458.50 | -157.75 | -3.4 | 130,276 | 58.34 Crore | 23,842 |
| ITETF | 37.09 | 37.09 | 35.70 | 35.80 | 35.80 | -1.49 | -4 | 1,009,835 | 3.64 Crore | 15,569 |
| MON100 | 183.47 | 183.47 | 177.22 | 180.52 | 180.32 | -1.10 | -0.61 | 652,632 | 11.74 Crore | 14,164 |
| JUNIORBEES | 692.00 | 692.00 | 660.02 | 679.00 | 675.70 | 3.47 | 0.51 | 341,105 | 23.01 Crore | 11,545 |
| NIF100IETF | 26.45 | 26.45 | 25.90 | 26.20 | 26.29 | -0.23 | -0.87 | 215,750 | 56.65 Lakh | 11,296 |
| MEDPLUS | 759.90 | 759.90 | 729.00 | 732.00 | 732.80 | -21.15 | -2.81 | 107,480 | 7.92 Crore | 9,650 |
| LIQUIDCASE | 111.10 | 111.10 | 107.86 | 107.88 | 107.87 | 0.03 | 0.03 | 16,475,984 | 177.74 Crore | 9,600 |
| AURIONPRO | 1,622.10 | 1,622.10 | 1,560.65 | 1,570.00 | 1,574.15 | -52.10 | -3.21 | 47,035 | 7.43 Crore | 9,366 |
| MAHKTECH | 23.24 | 23.24 | 21.75 | 22.68 | 22.59 | -0.65 | -2.79 | 1,758,934 | 4.00 Crore | 9,305 |
| TATSILV | 9.78 | 9.78 | 9.42 | 9.45 | 9.47 | -0.32 | -3.28 | 3,839,580 | 3.67 Crore | 8,875 |
| SILVERIETF | 100.56 | 100.56 | 96.77 | 96.80 | 97.25 | -3.76 | -3.74 | 2,640,591 | 25.87 Crore | 8,665 |
| CPSEETF | 88.50 | 88.50 | 85.56 | 87.44 | 87.26 | 1.40 | 1.63 | 1,862,408 | 16.17 Crore | 8,535 |
| HDFCSML250 | 156.90 | 156.90 | 150.05 | 153.89 | 153.38 | 1.54 | 1.01 | 854,051 | 13.04 Crore | 7,465 |
| SETFGOLD | 80.70 | 80.70 | 78.10 | 78.15 | 78.31 | -0.18 | -0.23 | 2,788,649 | 21.88 Crore | 6,492 |
| TIIL | 2,742.15 | 2,742.15 | 2,555.00 | 2,600.00 | 2,597.35 | -101.65 | -3.76 | 36,584 | 9.49 Crore | 6,360 |
| ITIETF | 38.98 | 38.98 | 37.38 | 37.44 | 37.45 | -1.67 | -4.27 | 2,408,039 | 9.07 Crore | 6,165 |
| NIFTYIETF | 265.00 | 265.00 | 257.75 | 259.36 | 259.31 | -0.81 | -0.31 | 583,570 | 15.14 Crore | 5,289 |
| CLEAN | 1,215.00 | 1,215.00 | 1,171.00 | 1,208.65 | 1,207.40 | -6.70 | -0.55 | 51,882 | 6.24 Crore | 5,231 |
| ALLDIGI | 1,004.05 | 1,004.05 | 954.40 | 957.00 | 958.20 | -27.40 | -2.78 | 14,939 | 1.44 Crore | 4,928 |
| MASPTOP50 | 47.68 | 47.68 | 46.65 | 47.32 | 47.26 | -0.36 | -0.76 | 487,812 | 2.30 Crore | 4,668 |
| HDFCSILVER | 95.98 | 95.98 | 93.45 | 93.50 | 93.89 | -3.47 | -3.58 | 963,728 | 9.10 Crore | 4,531 |
| BSLNIFTY | 27.65 | 27.65 | 26.51 | 26.79 | 26.79 | -0.06 | -0.22 | 124,771 | 33.42 Lakh | 4,430 |
| MONQ50 | 75.49 | 75.49 | 71.43 | 72.51 | 72.74 | -2.25 | -3.01 | 348,140 | 2.53 Crore | 4,279 |
| SETFNIF50 | 254.70 | 254.70 | 243.55 | 247.00 | 246.41 | -0.26 | -0.11 | 272,364 | 6.71 Crore | 4,099 |
| GMMPFAUDLR | 1,050.75 | 1,050.75 | 1,029.15 | 1,033.00 | 1,033.95 | -17.75 | -1.69 | 26,923 | 2.79 Crore | 4,047 |
| AUTOBEES | 223.00 | 223.00 | 214.53 | 217.39 | 216.32 | -1.08 | -0.49 | 133,619 | 2.89 Crore | 4,036 |
| NEXT50IETF | 67.00 | 67.00 | 65.14 | 65.99 | 65.90 | 0.06 | 0.09 | 553,151 | 3.64 Crore | 4,036 |
| EVINDIA | 26.84 | 26.84 | 26.38 | 26.43 | 26.43 | -0.40 | -1.49 | 282,712 | 74.83 Lakh | 3,833 |
| GRINDWELL | 1,681.00 | 1,681.00 | 1,643.30 | 1,651.30 | 1,652.20 | -22.65 | -1.35 | 14,537 | 2.41 Crore | 3,730 |
| ICICIB22 | 105.90 | 105.90 | 103.01 | 104.70 | 104.67 | 0.64 | 0.62 | 693,451 | 7.25 Crore | 3,399 |
| NV20IETF | 14.45 | 14.45 | 13.60 | 14.27 | 13.91 | 0.23 | 1.64 | 638,170 | 88.73 Lakh | 3,242 |
| LOWVOLIETF | 21.05 | 21.05 | 19.83 | 20.30 | 20.37 | -0.13 | -0.64 | 3,291,108 | 6.70 Crore | 3,194 |
| SILVER | 100.00 | 100.00 | 97.13 | 97.40 | 97.56 | -3.28 | -3.26 | 1,018,163 | 9.99 Crore | 3,152 |
| AUTOIETF | 21.87 | 21.87 | 21.57 | 21.77 | 21.65 | -0.10 | -0.46 | 505,633 | 1.10 Crore | 2,589 |
| BLUEDART | 6,244.00 | 6,244.00 | 6,118.85 | 6,165.00 | 6,151.70 | -58.85 | -0.95 | 7,400 | 4.57 Crore | 2,486 |
| SILVERETF | 97.00 | 97.00 | 94.50 | 94.50 | 95.17 | -3.36 | -3.43 | 671,465 | 6.43 Crore | 2,471 |
| EXPLEOSOL | 829.00 | 829.00 | 811.95 | 827.00 | 822.70 | 4.65 | 0.57 | 15,412 | 1.27 Crore | 2,012 |
| AMDIND | 54.00 | 54.00 | 47.01 | 47.40 | 47.54 | 0.86 | 1.85 | 67,344 | 32.94 Lakh | 1,895 |
| IT | 38.90 | 38.90 | 37.30 | 37.40 | 37.39 | -1.52 | -3.91 | 381,321 | 1.44 Crore | 1,783 |
| KDDL | 3,200.00 | 3,200.00 | 3,055.00 | 3,077.00 | 3,074.25 | -121.50 | -3.8 | 7,940 | 2.47 Crore | 1,759 |
| ONWARDTEC | 265.50 | 265.50 | 256.75 | 257.65 | 257.80 | -9.05 | -3.39 | 41,906 | 1.09 Crore | 1,720 |
| CLEDUCATE | 89.00 | 89.00 | 84.30 | 86.79 | 86.51 | 1.96 | 2.31 | 65,014 | 55.93 Lakh | 1,657 |
| SBISILVER | 99.21 | 99.21 | 95.41 | 95.50 | 95.68 | -3.71 | -3.74 | 153,519 | 1.48 Crore | 1,334 |
| SILVER1 | 97.50 | 97.50 | 94.41 | 94.50 | 94.53 | -3.52 | -3.59 | 137,573 | 1.31 Crore | 1,283 |
| DIVOPPBEES | 77.20 | 77.20 | 73.33 | 74.00 | 74.47 | -1.22 | -1.62 | 56,171 | 41.86 Lakh | 1,126 |
| SUMIT | 97.80 | 97.80 | 93.12 | 94.00 | 94.65 | 0.46 | 0.49 | 58,009 | 55.17 Lakh | 1,072 |
| SBIETFIT | 388.00 | 388.00 | 374.00 | 376.00 | 375.57 | -15.45 | -3.95 | 33,965 | 1.28 Crore | 1,032 |
| HDFCNIFIT | 37.50 | 37.50 | 36.03 | 36.20 | 36.11 | -1.51 | -4 | 296,166 | 1.07 Crore | 928 |
| AKG | 13.81 | 13.81 | 13.00 | 13.11 | 13.19 | -0.15 | -1.13 | 57,924 | 7.71 Lakh | 916 |
| AXISILVER | 100.57 | 100.57 | 97.30 | 97.50 | 97.45 | -3.06 | -3.04 | 214,820 | 2.12 Crore | 869 |
| TOP10ADD | 92.84 | 92.84 | 91.74 | 91.80 | 91.88 | -1.03 | -1.11 | 68,253 | 62.81 Lakh | 725 |
| NEXT50 | 647.60 | 647.60 | 638.41 | 644.53 | 643.36 | 0.15 | 0.02 | 8,977 | 57.68 Lakh | 710 |
| GILT5YBEES | 60.99 | 60.99 | 60.55 | 60.61 | 60.63 | -0.28 | -0.46 | 483,761 | 2.93 Crore | 707 |
| SILVERADD | 96.57 | 96.57 | 93.34 | 93.50 | 93.84 | -3.72 | -3.83 | 87,923 | 83.18 Lakh | 629 |
| BLBLIMITED | 15.84 | 15.84 | 15.00 | 15.24 | 15.30 | -0.45 | -2.87 | 41,698 | 6.39 Lakh | 591 |
| GATECH | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.03 | 4.69 | 7,703,105 | 51.43 Lakh | 554 |
| HINDCOMPOS | 447.40 | 447.40 | 433.10 | 435.20 | 436.75 | 1.35 | 0.31 | 3,478 | 15.27 Lakh | 543 |
| KOTHARIPRO | 77.00 | 77.00 | 71.72 | 72.50 | 72.81 | -1.65 | -2.23 | 42,124 | 30.85 Lakh | 535 |
| MAHAPEXLTD | 115.82 | 115.82 | 112.03 | 113.61 | 114.29 | 0.08 | 0.07 | 10,374 | 11.77 Lakh | 500 |
| HDFCGROWTH | 110.99 | 110.99 | 109.00 | 110.98 | 110.11 | 0.52 | 0.47 | 34,722 | 38.08 Lakh | 497 |
| TECH | 38.81 | 38.81 | 36.56 | 36.75 | 36.68 | -1.60 | -4.17 | 89,825 | 33.27 Lakh | 496 |
| GOLDETFADD | 90.73 | 90.73 | 88.06 | 88.84 | 89.07 | -0.44 | -0.49 | 2,381,435 | 21.21 Crore | 440 |
| SILVRETF | 98.30 | 98.30 | 95.50 | 95.50 | 95.96 | -3.02 | -3.07 | 87,239 | 83.82 Lakh | 429 |
| GROWWLIQID | 103.50 | 103.50 | 100.00 | 103.38 | 103.37 | 0.03 | 0.03 | 230,030 | 2.38 Crore | 370 |
| MIDCAP | 149.99 | 149.99 | 147.86 | 149.45 | 149.10 | 0.42 | 0.28 | 26,208 | 38.93 Lakh | 360 |
| ITETFADD | 36.80 | 36.80 | 35.70 | 35.92 | 35.80 | -1.44 | -3.85 | 58,562 | 21.11 Lakh | 356 |
| HDFCNIF100 | 24.42 | 24.42 | 24.23 | 24.39 | 24.35 | -0.03 | -0.12 | 21,945 | 5.35 Lakh | 342 |
| QGOLDHALF | 76.59 | 76.59 | 75.50 | 75.75 | 75.75 | -0.29 | -0.38 | 92,379 | 70.07 Lakh | 309 |
| APOLSINHOT | 1,281.95 | 1,281.95 | 1,213.00 | 1,254.90 | 1,258.15 | -0.80 | -0.06 | 1,435 | 17.97 Lakh | 269 |
| AXISTECETF | 385.00 | 385.00 | 370.79 | 374.00 | 373.09 | -14.63 | -3.76 | 9,203 | 34.65 Lakh | 233 |
| CREATIVEYE | 6.34 | 6.34 | 5.83 | 6.34 | 6.32 | 0.30 | 4.97 | 25,702 | 1.60 Lakh | 206 |
| ESILVER | 101.29 | 101.29 | 98.00 | 98.00 | 98.48 | -3.29 | -3.25 | 183,807 | 1.81 Crore | 200 |
| GVPTECH | 10.39 | 10.39 | 9.61 | 10.33 | 10.26 | 0.33 | 3.3 | 22,710 | 2.34 Lakh | 178 |
| JETFREIGHT | 12.20 | 12.20 | 11.81 | 12.13 | 12.03 | 0.10 | 0.83 | 21,400 | 2.57 Lakh | 175 |
| LEXUS | 33.99 | 33.99 | 31.62 | 33.00 | 32.72 | 0.11 | 0.33 | 3,978 | 1.30 Lakh | 168 |
| UNITEDPOLY | 162.90 | 162.90 | 154.00 | 158.00 | 155.50 | 2.12 | 1.36 | 19,644 | 30.86 Lakh | 161 |
| NIFITETF | 365.95 | 365.95 | 353.10 | 355.00 | 355.42 | -15.78 | -4.26 | 3,441 | 12.27 Lakh | 156 |
| BANG | 49.00 | 49.00 | 47.60 | 48.00 | 47.97 | -0.43 | -0.89 | 5,263 | 2.53 Lakh | 152 |
| HDFCVALUE | 129.27 | 129.27 | 127.61 | 128.55 | 128.05 | -0.71 | -0.55 | 4,098 | 5.25 Lakh | 135 |
| INFOMEDIA | 6.89 | 6.89 | 6.51 | 6.56 | 6.73 | -0.01 | -0.15 | 35,003 | 2.38 Lakh | 133 |
| MOM50 | 240.90 | 240.90 | 238.05 | 239.63 | 239.49 | -0.64 | -0.27 | 2,448 | 5.87 Lakh | 125 |
| IVZINGOLD | 8,166.10 | 8,166.10 | 7,951.00 | 7,953.05 | 7,979.40 | -52.90 | -0.66 | 826 | 66.10 Lakh | 108 |
| SUPERSPIN | 11.55 | 11.55 | 11.01 | 11.21 | 11.24 | 0.16 | 1.45 | 14,401 | 1.62 Lakh | 102 |
| SBIETFCON | 111.14 | 111.14 | 109.96 | 110.90 | 110.93 | 0.02 | 0.02 | 3,352 | 3.71 Lakh | 95 |
| IZMO | 283.55 | 283.55 | 283.35 | 283.55 | 283.55 | 5.55 | 2 | 12,697 | 35.99 Lakh | 94 |
| KRIDHANINF | 3.61 | 3.61 | 3.42 | 3.61 | 3.61 | 0.17 | 4.94 | 74,177 | 2.66 Lakh | 89 |
| SVLL | 454.40 | 454.40 | 425.45 | 441.00 | 439.70 | 7.00 | 1.61 | 661 | 2.89 Lakh | 88 |
