Last update: 03 Apr, 2025
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | Percent % | Volume | VALUE (₹) | No. OF TRADES |
|---|---|---|---|---|---|---|---|---|---|---|
| TEJASNET | 784.00 | 904.00 | 784.00 | 873.10 | 876.35 | 70.10 | 8.73 | 27,900,527 | 2,440.00 Crore | 488,446 |
| RELIANCE | 1,233.05 | 1,251.80 | 1,233.05 | 1,248.50 | 1,248.70 | -2.65 | -0.21 | 7,434,366 | 926.55 Crore | 146,316 |
| JUBLPHARMA | 910.15 | 995.00 | 910.15 | 970.00 | 970.55 | 60.35 | 6.63 | 1,999,181 | 193.85 Crore | 106,931 |
| GRSE | 1,682.00 | 1,764.25 | 1,682.00 | 1,733.90 | 1,729.90 | 15.10 | 0.88 | 2,433,114 | 421.08 Crore | 102,020 |
| NTPC | 351.75 | 361.35 | 351.75 | 359.25 | 358.90 | 7.50 | 2.13 | 10,317,410 | 369.44 Crore | 99,899 |
| AUBANK | 531.00 | 565.70 | 531.00 | 562.00 | 563.45 | 22.50 | 4.17 | 4,674,160 | 260.92 Crore | 86,796 |
| YESBANK | 17.11 | 18.04 | 17.11 | 17.96 | 17.95 | 0.56 | 3.22 | 94,350,870 | 166.95 Crore | 83,577 |
| ADANIGREEN | 927.00 | 966.50 | 927.00 | 955.30 | 955.30 | 12.25 | 1.3 | 3,305,378 | 314.23 Crore | 77,033 |
| BHEL | 209.16 | 220.50 | 209.16 | 219.81 | 218.68 | 7.23 | 3.4 | 14,138,540 | 304.73 Crore | 68,910 |
| PGEL | 899.90 | 959.00 | 899.90 | 940.00 | 936.90 | 23.40 | 2.55 | 1,990,292 | 185.51 Crore | 67,785 |
| ADANIENSOL | 855.00 | 901.00 | 855.00 | 884.90 | 884.35 | 17.00 | 1.96 | 2,165,750 | 191.85 Crore | 65,568 |
| BANKBARODA | 228.25 | 238.50 | 228.25 | 237.50 | 236.78 | 5.98 | 2.58 | 10,557,954 | 247.80 Crore | 65,061 |
| RVNL | 351.00 | 365.00 | 351.00 | 360.15 | 359.75 | 1.60 | 0.45 | 6,036,464 | 216.66 Crore | 64,100 |
| IREDA | 158.50 | 163.24 | 158.50 | 162.07 | 161.51 | 0.65 | 0.4 | 12,848,277 | 207.78 Crore | 62,081 |
| ADANIPORTS | 1,170.25 | 1,205.80 | 1,170.25 | 1,201.30 | 1,199.90 | 5.85 | 0.49 | 1,300,511 | 155.46 Crore | 56,947 |
| INDIANB | 520.15 | 556.40 | 520.15 | 550.50 | 549.20 | 20.80 | 3.93 | 2,366,229 | 129.47 Crore | 55,822 |
| SIEMENS | 5,201.00 | 5,324.00 | 5,201.00 | 5,250.45 | 5,248.55 | -32.40 | -0.61 | 397,529 | 209.19 Crore | 55,185 |
| BPCL | 283.00 | 291.40 | 283.00 | 286.00 | 286.80 | -0.80 | -0.28 | 6,663,148 | 191.22 Crore | 51,867 |
| OLAELEC | 53.00 | 54.48 | 53.00 | 54.01 | 54.04 | -0.06 | -0.11 | 22,386,332 | 120.80 Crore | 51,263 |
| STAR | 670.00 | 722.00 | 670.00 | 701.10 | 699.15 | 31.55 | 4.71 | 1,095,414 | 76.90 Crore | 51,039 |
| TIRUMALCHM | 239.00 | 272.96 | 239.00 | 267.20 | 269.57 | 25.73 | 10.66 | 1,637,622 | 43.27 Crore | 50,901 |
| KIRLOSENG | 730.00 | 776.00 | 730.00 | 751.50 | 752.55 | 22.30 | 3.06 | 903,633 | 67.89 Crore | 50,676 |
| IIFL | 331.25 | 352.45 | 331.25 | 349.75 | 350.45 | 14.00 | 4.17 | 3,319,651 | 115.12 Crore | 48,409 |
| SCI | 167.42 | 174.35 | 167.42 | 171.77 | 171.63 | 1.79 | 1.05 | 4,717,807 | 81.02 Crore | 46,841 |
| PFC | 410.00 | 424.35 | 410.00 | 421.45 | 421.35 | 5.60 | 1.35 | 5,378,877 | 225.66 Crore | 46,792 |
| GODREJPROP | 2,110.15 | 2,175.45 | 2,110.15 | 2,151.00 | 2,151.45 | 4.20 | 0.2 | 641,488 | 138.18 Crore | 46,788 |
| HUDCO | 202.25 | 210.75 | 202.25 | 210.18 | 209.93 | 4.35 | 2.11 | 7,340,693 | 153.24 Crore | 44,596 |
| JASH | 582.90 | 644.75 | 582.90 | 639.40 | 634.50 | 49.20 | 8.34 | 730,185 | 45.57 Crore | 43,502 |
| IPCALAB | 1,430.95 | 1,515.15 | 1,430.95 | 1,480.95 | 1,497.60 | 65.00 | 4.59 | 547,719 | 81.15 Crore | 43,073 |
| HSCL | 451.20 | 467.60 | 451.20 | 457.00 | 456.30 | 2.10 | 0.46 | 1,493,317 | 68.61 Crore | 42,814 |
| NEULANDLAB | 11,650.00 | 12,391.80 | 11,650.00 | 12,013.00 | 12,052.55 | 444.05 | 3.84 | 145,503 | 175.81 Crore | 39,557 |
| MANYAVAR | 770.25 | 808.20 | 770.25 | 793.00 | 787.15 | 16.75 | 2.16 | 238,464 | 18.77 Crore | 38,621 |
| SAMMAANCAP | 110.00 | 117.67 | 110.00 | 116.29 | 116.35 | 4.45 | 3.98 | 7,953,855 | 91.31 Crore | 38,501 |
| HINDCOPPER | 223.40 | 231.93 | 223.40 | 224.50 | 224.76 | -2.05 | -0.9 | 7,822,241 | 177.57 Crore | 38,179 |
| GRASIM | 2,595.10 | 2,664.00 | 2,595.10 | 2,652.00 | 2,651.90 | 35.50 | 1.36 | 298,330 | 78.86 Crore | 36,091 |
| SWANENERGY | 430.10 | 449.60 | 430.10 | 441.90 | 442.45 | 4.60 | 1.05 | 1,885,065 | 83.49 Crore | 35,834 |
| STARCEMENT | 211.02 | 227.60 | 211.02 | 215.00 | 215.28 | -0.15 | -0.07 | 916,582 | 20.02 Crore | 35,791 |
| ARVIND | 315.20 | 349.00 | 315.20 | 348.00 | 346.00 | 21.55 | 6.6 | 966,408 | 32.93 Crore | 35,634 |
| SHILPAMED | 660.00 | 707.70 | 660.00 | 675.00 | 676.75 | 26.90 | 4.15 | 542,793 | 36.86 Crore | 34,923 |
| LEMONTREE | 138.35 | 144.35 | 138.35 | 143.68 | 143.69 | 2.97 | 2.11 | 4,481,487 | 64.04 Crore | 34,049 |
| NBCC | 81.40 | 84.78 | 81.40 | 84.35 | 84.41 | 1.46 | 1.76 | 9,282,920 | 77.66 Crore | 33,378 |
| IRCTC | 720.00 | 739.80 | 720.00 | 739.50 | 738.25 | 12.05 | 1.66 | 903,058 | 66.29 Crore | 33,103 |
| YATHARTH | 425.50 | 471.65 | 425.50 | 467.55 | 466.45 | 33.25 | 7.66 | 871,735 | 39.64 Crore | 32,745 |
| GMDCLTD | 274.10 | 289.85 | 274.10 | 287.75 | 288.25 | 8.60 | 3.08 | 1,460,311 | 41.55 Crore | 32,170 |
| ASTRAL | 1,321.00 | 1,361.20 | 1,321.00 | 1,359.00 | 1,358.35 | 18.35 | 1.37 | 559,179 | 75.36 Crore | 31,232 |
| IEX | 175.50 | 182.89 | 175.50 | 182.32 | 182.05 | 4.33 | 2.43 | 4,238,026 | 76.55 Crore | 30,753 |
| CGCL | 166.00 | 169.98 | 166.00 | 169.15 | 168.46 | -0.61 | -0.36 | 2,619,825 | 44.18 Crore | 30,328 |
| EICHERMOT | 5,265.00 | 5,408.30 | 5,265.00 | 5,372.50 | 5,379.15 | 17.00 | 0.32 | 224,286 | 120.59 Crore | 29,951 |
| GABRIEL | 572.25 | 605.80 | 572.25 | 584.90 | 584.25 | -12.35 | -2.07 | 550,991 | 32.43 Crore | 29,578 |
| AADHARHFC | 432.00 | 461.00 | 432.00 | 456.90 | 458.65 | 12.95 | 2.92 | 1,517,316 | 68.99 Crore | 28,840 |
| CUB | 159.50 | 165.79 | 159.50 | 164.50 | 164.37 | 2.99 | 1.85 | 2,337,865 | 38.11 Crore | 28,833 |
| MANGCHEFER | 168.65 | 184.80 | 168.65 | 183.25 | 182.75 | 16.24 | 9.72 | 1,622,750 | 29.24 Crore | 28,734 |
| PNCINFRA | 261.05 | 277.00 | 261.05 | 274.00 | 273.15 | 8.95 | 3.38 | 603,739 | 16.47 Crore | 28,481 |
| IRB | 46.01 | 47.74 | 46.01 | 47.55 | 47.59 | 0.70 | 1.49 | 13,093,665 | 61.82 Crore | 27,922 |
| HAVELLS | 1,485.10 | 1,528.00 | 1,485.10 | 1,515.20 | 1,518.70 | 4.75 | 0.31 | 452,802 | 68.65 Crore | 26,972 |
| RITES | 227.00 | 233.78 | 227.00 | 231.90 | 231.88 | 0.34 | 0.15 | 847,270 | 19.57 Crore | 25,437 |
| NSLNISP | 34.50 | 36.34 | 34.50 | 36.08 | 36.03 | 1.05 | 3 | 6,033,876 | 21.58 Crore | 25,432 |
| IFCI | 43.25 | 45.47 | 43.25 | 45.39 | 45.19 | 0.96 | 2.16 | 6,546,356 | 29.30 Crore | 25,005 |
| SIGNATURE | 1,105.00 | 1,158.90 | 1,105.00 | 1,110.00 | 1,118.35 | 4.75 | 0.43 | 375,716 | 42.46 Crore | 24,989 |
| HIMATSEIDE | 150.00 | 159.90 | 150.00 | 159.75 | 158.95 | 6.94 | 4.54 | 2,018,109 | 31.85 Crore | 24,517 |
| HOMEFIRST | 988.50 | 1,029.60 | 988.50 | 1,027.00 | 1,025.45 | 35.50 | 3.58 | 197,708 | 20.02 Crore | 24,352 |
| PIDILITIND | 2,821.05 | 2,867.85 | 2,821.05 | 2,861.10 | 2,861.50 | 10.15 | 0.36 | 179,102 | 51.02 Crore | 23,818 |
| J&KBANK | 93.10 | 99.38 | 93.10 | 98.05 | 98.78 | 3.57 | 3.78 | 4,271,907 | 41.63 Crore | 23,805 |
| HIKAL | 417.00 | 434.00 | 417.00 | 425.80 | 425.65 | 7.15 | 1.71 | 365,082 | 15.58 Crore | 23,337 |
| EIDPARRY | 775.20 | 813.50 | 775.20 | 794.35 | 796.65 | 12.65 | 1.62 | 319,718 | 25.46 Crore | 22,865 |
| KARURVYSYA | 210.21 | 215.75 | 210.21 | 215.00 | 214.98 | 2.05 | 0.96 | 1,084,630 | 23.22 Crore | 22,597 |
| INDGN | 565.00 | 581.55 | 565.00 | 571.50 | 574.30 | -7.55 | -1.3 | 227,348 | 13.07 Crore | 22,249 |
| NITINSPIN | 331.65 | 370.00 | 331.65 | 361.00 | 363.00 | 28.75 | 8.65 | 502,583 | 17.97 Crore | 22,015 |
| GSFC | 180.00 | 186.55 | 180.00 | 186.20 | 186.10 | 3.97 | 2.18 | 1,476,315 | 27.15 Crore | 21,168 |
| CANFINHOME | 661.00 | 688.15 | 661.00 | 678.55 | 679.90 | 7.65 | 1.14 | 341,888 | 23.24 Crore | 20,623 |
| CONCOR | 696.20 | 717.95 | 696.20 | 713.50 | 714.50 | 4.05 | 0.57 | 729,425 | 51.90 Crore | 20,415 |
| MSUMI | 50.40 | 52.15 | 50.40 | 52.09 | 51.88 | 1.00 | 1.96 | 2,399,039 | 12.33 Crore | 20,047 |
| PARAS | 978.80 | 1,018.60 | 978.80 | 1,010.30 | 1,009.80 | 21.60 | 2.18 | 234,050 | 23.49 Crore | 19,898 |
| PENIND | 186.70 | 195.79 | 186.70 | 193.88 | 193.12 | 3.43 | 1.8 | 643,942 | 12.38 Crore | 19,692 |
| EMBDL | 113.70 | 117.04 | 113.70 | 116.35 | 116.39 | 1.04 | 0.9 | 3,038,894 | 35.28 Crore | 19,094 |
| THOMASCOOK | 132.15 | 140.74 | 132.15 | 139.30 | 140.14 | 4.03 | 2.98 | 722,845 | 10.02 Crore | 18,965 |
| TEXRAIL | 136.50 | 143.54 | 136.50 | 143.20 | 142.75 | 3.99 | 2.87 | 1,679,223 | 23.66 Crore | 18,590 |
| VENUSPIPES | 1,238.40 | 1,293.95 | 1,238.40 | 1,274.00 | 1,273.45 | 10.35 | 0.82 | 117,447 | 14.86 Crore | 18,388 |
| MTNL | 43.00 | 45.85 | 43.00 | 45.50 | 45.50 | 0.77 | 1.72 | 3,378,795 | 15.17 Crore | 16,568 |
| PHARMABEES | 21.44 | 22.50 | 21.44 | 21.95 | 21.90 | 0.60 | 2.81 | 13,793,728 | 30.58 Crore | 16,427 |
| SDBL | 127.00 | 132.00 | 127.00 | 129.93 | 129.71 | 0.22 | 0.17 | 1,315,191 | 17.16 Crore | 16,298 |
| SPARC | 147.19 | 153.00 | 147.19 | 150.15 | 150.00 | 4.55 | 3.13 | 1,471,296 | 22.13 Crore | 16,102 |
| CYIENTDLM | 447.00 | 461.60 | 447.00 | 453.00 | 455.05 | 1.10 | 0.24 | 253,039 | 11.50 Crore | 15,897 |
| RTNINDIA | 42.49 | 43.80 | 42.49 | 43.77 | 43.47 | 1.00 | 2.34 | 3,102,607 | 13.41 Crore | 15,554 |
| BAJAJHCARE | 661.00 | 702.10 | 661.00 | 667.00 | 666.80 | -2.60 | -0.39 | 285,981 | 19.49 Crore | 15,547 |
| PATELENG | 39.60 | 41.92 | 39.60 | 41.85 | 41.81 | 1.10 | 2.7 | 3,391,432 | 14.01 Crore | 15,175 |
| POWERMECH | 2,656.00 | 2,737.95 | 2,656.00 | 2,686.00 | 2,705.90 | 5.45 | 0.2 | 101,941 | 27.58 Crore | 14,962 |
| LTF | 150.00 | 154.40 | 150.00 | 154.20 | 153.97 | 2.32 | 1.53 | 1,807,259 | 27.67 Crore | 14,713 |
| AVANTEL | 112.25 | 118.90 | 112.25 | 117.30 | 117.43 | 1.80 | 1.56 | 813,730 | 9.53 Crore | 14,468 |
| VPRPL | 163.00 | 171.90 | 163.00 | 171.20 | 169.99 | 5.40 | 3.26 | 653,520 | 11.04 Crore | 14,396 |
| MIDHANI | 280.10 | 291.15 | 280.10 | 290.40 | 290.25 | 4.20 | 1.47 | 333,718 | 9.60 Crore | 14,249 |
| JKTYRE | 282.05 | 295.05 | 282.05 | 293.70 | 292.70 | 5.65 | 1.96 | 314,713 | 9.14 Crore | 13,774 |
| ABFRL | 258.00 | 265.65 | 258.00 | 263.90 | 264.00 | 2.65 | 1.01 | 1,392,501 | 36.72 Crore | 13,585 |
| INDIAMART | 2,090.50 | 2,153.45 | 2,090.50 | 2,146.60 | 2,140.95 | 39.90 | 1.89 | 80,518 | 17.10 Crore | 13,443 |
| GSPL | 289.05 | 300.00 | 289.05 | 298.00 | 298.35 | 4.35 | 1.48 | 546,018 | 16.20 Crore | 13,226 |
| FORCEMOT | 9,005.00 | 9,359.55 | 9,005.00 | 9,110.00 | 9,122.35 | -107.80 | -1.17 | 51,052 | 46.78 Crore | 13,078 |
| AFIL | 68.00 | 81.25 | 68.00 | 80.56 | 79.20 | 11.42 | 16.52 | 1,739,855 | 13.24 Crore | 12,927 |
| VARROC | 426.80 | 445.00 | 426.80 | 433.00 | 434.30 | -0.05 | -0.01 | 203,105 | 8.86 Crore | 12,913 |
| GPTHEALTH | 153.44 | 173.00 | 153.44 | 169.10 | 169.00 | 13.66 | 8.79 | 564,823 | 9.42 Crore | 12,194 |
| OAL | 302.05 | 338.15 | 302.05 | 330.00 | 325.25 | 28.70 | 9.53 | 193,633 | 6.33 Crore | 12,087 |
