Last update: 12 May, 2025
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | Percent % | Volume | VALUE (₹) | No. OF TRADES |
|---|---|---|---|---|---|---|---|---|---|---|
| RELIANCE | 1,400.00 | 1,439.00 | 1,400.00 | 1,436.90 | 1,436.50 | 59.70 | 4.33 | 10,674,081 | 1,522.50 Crore | 310,602 |
| MOTILALOFS | 700.00 | 740.00 | 700.00 | 737.45 | 736.10 | 57.75 | 8.5 | 4,130,918 | 298.90 Crore | 140,904 |
| SYRMA | 505.00 | 548.20 | 505.00 | 538.00 | 541.70 | 59.55 | 12.45 | 6,541,825 | 349.44 Crore | 134,405 |
| BHEL | 224.00 | 233.50 | 224.00 | 233.39 | 232.95 | 16.76 | 7.74 | 14,953,189 | 344.93 Crore | 99,259 |
| GESHIP | 863.05 | 918.00 | 863.05 | 912.10 | 912.80 | 36.55 | 4.17 | 1,382,304 | 123.96 Crore | 58,106 |
| HDFCLIFE | 720.00 | 737.00 | 720.00 | 733.65 | 734.60 | 20.05 | 2.81 | 1,488,045 | 109.13 Crore | 55,032 |
| QUESS | 340.00 | 362.00 | 340.00 | 355.50 | 355.00 | 26.30 | 7.99 | 1,102,103 | 39.11 Crore | 51,535 |
| INDIAGLYCO | 1,429.00 | 1,563.20 | 1,429.00 | 1,555.00 | 1,544.70 | 157.50 | 11.27 | 655,951 | 99.61 Crore | 44,880 |
| POWERGRID | 304.05 | 311.10 | 304.05 | 309.90 | 309.05 | 10.60 | 3.54 | 7,145,884 | 220.69 Crore | 44,608 |
| CYIENT | 1,200.00 | 1,265.90 | 1,200.00 | 1,254.20 | 1,258.40 | 74.90 | 6.35 | 722,141 | 89.49 Crore | 43,655 |
| SWANENERGY | 408.00 | 426.90 | 408.00 | 422.90 | 420.40 | 31.80 | 8.13 | 2,140,396 | 90.05 Crore | 41,061 |
| IOB | 36.00 | 37.54 | 36.00 | 37.21 | 37.22 | 2.39 | 6.86 | 11,401,731 | 42.25 Crore | 39,735 |
| LICHSGFIN | 590.30 | 604.10 | 590.30 | 603.00 | 601.50 | 28.25 | 4.92 | 2,186,006 | 130.49 Crore | 39,687 |
| TATACONSUM | 1,123.00 | 1,155.00 | 1,123.00 | 1,144.50 | 1,145.60 | 30.80 | 2.77 | 748,637 | 85.60 Crore | 39,678 |
| JSL | 592.10 | 612.30 | 592.10 | 610.00 | 610.00 | 30.40 | 5.24 | 2,102,812 | 127.39 Crore | 37,956 |
| 360ONE | 940.00 | 990.00 | 940.00 | 966.00 | 962.00 | 50.20 | 5.48 | 1,014,955 | 98.54 Crore | 37,875 |
| HINDZINC | 420.00 | 436.40 | 420.00 | 434.75 | 434.95 | 26.40 | 6.47 | 2,766,591 | 118.79 Crore | 37,199 |
| MARUTI | 12,426.00 | 12,630.00 | 12,426.00 | 12,625.00 | 12,616.00 | 375.00 | 3.06 | 185,165 | 232.26 Crore | 37,152 |
| SANGHVIMOV | 270.05 | 289.70 | 270.05 | 283.60 | 283.30 | 23.55 | 9.06 | 1,202,316 | 33.79 Crore | 36,007 |
| ENGINERSIN | 179.50 | 185.25 | 179.50 | 183.94 | 184.09 | 8.56 | 4.88 | 3,869,249 | 70.83 Crore | 34,900 |
| GRASIM | 2,671.10 | 2,761.90 | 2,671.10 | 2,741.00 | 2,742.80 | 106.20 | 4.03 | 498,304 | 136.25 Crore | 34,800 |
| CUMMINSIND | 2,778.50 | 2,884.00 | 2,778.50 | 2,862.90 | 2,862.90 | 126.60 | 4.63 | 583,411 | 166.42 Crore | 34,463 |
| RCF | 138.00 | 144.00 | 138.00 | 143.55 | 143.13 | 9.98 | 7.47 | 4,079,903 | 57.98 Crore | 32,907 |
| DATAMATICS | 590.00 | 653.75 | 590.00 | 639.05 | 640.60 | 79.15 | 14.14 | 657,593 | 41.14 Crore | 32,815 |
| PEL | 1,013.75 | 1,064.90 | 1,013.75 | 1,063.90 | 1,062.30 | 51.95 | 5.13 | 801,283 | 84.22 Crore | 32,647 |
| SAMMAANCAP | 118.00 | 121.32 | 118.00 | 120.15 | 120.01 | 6.43 | 5.65 | 5,536,279 | 66.43 Crore | 31,391 |
| NCC | 212.00 | 220.95 | 212.00 | 220.40 | 220.37 | 13.94 | 6.75 | 3,824,929 | 83.26 Crore | 30,773 |
| LLOYDSME | 1,221.90 | 1,274.90 | 1,221.90 | 1,259.10 | 1,263.00 | 83.60 | 7.11 | 473,889 | 59.34 Crore | 29,305 |
| NYKAA | 195.81 | 199.20 | 195.81 | 198.75 | 198.97 | 5.72 | 2.96 | 3,248,718 | 64.40 Crore | 29,276 |
| CESC | 160.25 | 167.95 | 160.25 | 166.65 | 166.76 | 8.94 | 5.67 | 4,238,840 | 70.37 Crore | 28,942 |
| ARKADE | 158.00 | 165.80 | 158.00 | 165.40 | 164.16 | 12.99 | 8.52 | 3,399,978 | 55.23 Crore | 28,260 |
| GOODLUCK | 707.00 | 808.00 | 707.00 | 784.10 | 792.45 | 94.35 | 13.68 | 524,859 | 40.57 Crore | 28,221 |
| UNOMINDA | 926.95 | 964.40 | 926.95 | 964.00 | 959.05 | 52.15 | 5.72 | 361,188 | 34.31 Crore | 28,088 |
| WABAG | 1,324.00 | 1,372.10 | 1,324.00 | 1,363.00 | 1,361.70 | 89.80 | 7.05 | 319,255 | 43.31 Crore | 27,872 |
| SOUTHBANK | 25.00 | 25.65 | 25.00 | 25.54 | 25.52 | 1.22 | 5.02 | 10,391,928 | 26.46 Crore | 27,641 |
| SPORTKING | 113.50 | 129.50 | 113.50 | 120.79 | 120.64 | 9.97 | 9 | 2,123,501 | 26.22 Crore | 26,181 |
| MASTEK | 2,175.00 | 2,283.30 | 2,175.00 | 2,256.50 | 2,261.70 | 121.70 | 5.7 | 194,169 | 43.58 Crore | 25,802 |
| MOREPENLAB | 59.25 | 60.64 | 59.25 | 60.52 | 60.36 | 4.16 | 7.38 | 5,915,564 | 35.53 Crore | 25,193 |
| TAJGVK | 385.95 | 414.40 | 385.95 | 411.00 | 407.90 | 48.95 | 13.52 | 603,900 | 23.99 Crore | 24,529 |
| EMBDL | 94.00 | 98.30 | 94.00 | 97.80 | 97.77 | 6.51 | 7.13 | 3,839,209 | 37.18 Crore | 24,157 |
| MAYURUNIQ | 538.00 | 579.95 | 538.00 | 572.00 | 575.35 | 39.75 | 7.47 | 429,435 | 24.22 Crore | 24,057 |
| CHENNPETRO | 610.00 | 621.80 | 610.00 | 619.00 | 618.75 | 27.10 | 4.58 | 646,592 | 39.89 Crore | 23,970 |
| ITDCEM | 531.70 | 554.00 | 531.70 | 544.30 | 543.35 | 20.55 | 3.92 | 644,915 | 35.00 Crore | 23,193 |
| JYOTICNC | 1,154.90 | 1,200.00 | 1,154.90 | 1,177.00 | 1,175.70 | 42.50 | 3.75 | 235,738 | 27.59 Crore | 22,098 |
| ELECTCAST | 91.64 | 97.00 | 91.64 | 96.05 | 96.45 | 7.32 | 8.25 | 5,395,518 | 51.15 Crore | 21,864 |
| PAISALO | 31.00 | 34.63 | 31.00 | 34.08 | 34.11 | 3.27 | 10.61 | 4,953,573 | 16.67 Crore | 21,813 |
| MAHSEAMLES | 650.20 | 685.00 | 650.20 | 681.00 | 680.20 | 46.90 | 7.4 | 279,700 | 18.79 Crore | 21,632 |
| LLOYDSENGG | 51.69 | 55.00 | 51.69 | 54.50 | 54.05 | 4.57 | 9.15 | 5,404,348 | 28.99 Crore | 20,768 |
| DELHIVERY | 304.05 | 312.00 | 304.05 | 311.30 | 311.00 | 11.10 | 3.7 | 2,658,126 | 81.99 Crore | 20,553 |
| SAKSOFT | 151.70 | 177.40 | 151.70 | 168.50 | 167.94 | 19.03 | 12.73 | 1,189,630 | 20.22 Crore | 20,523 |
| DHANI | 55.00 | 57.65 | 55.00 | 56.85 | 56.73 | 4.15 | 7.87 | 2,884,809 | 16.32 Crore | 20,219 |
| ABSLAMC | 652.80 | 687.50 | 652.80 | 679.00 | 681.45 | 35.25 | 5.48 | 473,151 | 32.04 Crore | 19,846 |
| ABFRL | 261.00 | 270.60 | 261.00 | 269.00 | 268.85 | 15.10 | 5.95 | 1,979,535 | 52.68 Crore | 19,539 |
| GSFC | 188.30 | 195.75 | 188.30 | 195.40 | 195.19 | 11.32 | 6.15 | 1,323,139 | 25.67 Crore | 19,504 |
| EQUITASBNK | 62.50 | 64.38 | 62.50 | 63.70 | 63.64 | 3.30 | 5.46 | 4,308,748 | 27.47 Crore | 19,224 |
| MGL | 1,377.10 | 1,412.70 | 1,377.10 | 1,400.80 | 1,409.20 | 38.30 | 2.81 | 307,268 | 43.04 Crore | 18,997 |
| MRPL | 129.60 | 132.34 | 129.60 | 131.99 | 131.83 | 6.60 | 5.26 | 1,750,419 | 22.96 Crore | 18,623 |
| MMTC | 54.30 | 56.80 | 54.30 | 56.42 | 56.38 | 4.14 | 7.92 | 2,526,864 | 14.10 Crore | 18,418 |
| AWHCL | 516.00 | 547.85 | 516.00 | 543.50 | 541.70 | 39.80 | 7.9 | 285,231 | 15.26 Crore | 18,269 |
| GPIL | 181.25 | 190.60 | 181.25 | 190.00 | 189.95 | 11.97 | 6.72 | 1,360,511 | 25.41 Crore | 18,230 |
| DHANUKA | 1,273.90 | 1,338.30 | 1,273.90 | 1,338.30 | 1,329.20 | 83.20 | 6.63 | 197,929 | 25.93 Crore | 18,157 |
| RSYSTEMS | 335.50 | 354.00 | 335.50 | 352.40 | 352.40 | 20.25 | 6.1 | 322,319 | 11.21 Crore | 17,422 |
| MEDPLUS | 814.95 | 845.00 | 814.95 | 824.15 | 825.55 | 28.90 | 3.63 | 185,839 | 15.40 Crore | 16,888 |
| SULA | 280.00 | 290.60 | 280.00 | 289.00 | 288.25 | 12.70 | 4.6 | 472,427 | 13.56 Crore | 16,862 |
| GRAPHITE | 447.95 | 470.80 | 447.95 | 467.00 | 466.15 | 30.15 | 6.9 | 430,158 | 19.95 Crore | 16,825 |
| SURYAROSNI | 270.60 | 281.50 | 270.60 | 281.00 | 280.25 | 18.20 | 6.93 | 526,979 | 14.65 Crore | 16,818 |
| EIDPARRY | 855.00 | 878.00 | 855.00 | 873.00 | 875.00 | 35.00 | 4.18 | 218,227 | 19.01 Crore | 16,791 |
| HINDMOTORS | 24.09 | 27.91 | 24.09 | 25.40 | 25.40 | 2.14 | 9.2 | 7,732,920 | 20.52 Crore | 16,624 |
| SPARC | 144.00 | 149.80 | 144.00 | 149.00 | 148.63 | 8.34 | 5.93 | 449,281 | 6.64 Crore | 16,534 |
| RAYMONDLSL | 980.85 | 1,019.00 | 980.85 | 1,002.60 | 1,004.55 | 45.70 | 4.78 | 205,916 | 20.68 Crore | 16,358 |
| GANESHHOUC | 1,050.00 | 1,118.90 | 1,050.00 | 1,111.50 | 1,106.90 | 99.60 | 9.84 | 188,456 | 20.60 Crore | 16,285 |
| MEDIASSIST | 446.00 | 463.05 | 446.00 | 455.35 | 458.10 | 13.15 | 2.97 | 228,270 | 10.43 Crore | 16,025 |
| QUICKHEAL | 265.10 | 287.90 | 265.10 | 279.30 | 278.20 | 23.65 | 9.25 | 555,863 | 15.58 Crore | 15,738 |
| GATEWAY | 60.01 | 62.51 | 60.01 | 61.90 | 61.93 | 2.45 | 4.12 | 822,582 | 5.10 Crore | 15,426 |
| FCL | 237.00 | 249.80 | 237.00 | 248.00 | 247.79 | 16.99 | 7.35 | 411,688 | 10.11 Crore | 15,269 |
| JASH | 562.00 | 584.70 | 562.00 | 576.10 | 578.40 | 18.05 | 3.23 | 295,842 | 16.99 Crore | 15,054 |
| ACI | 568.00 | 592.00 | 568.00 | 588.00 | 589.20 | 34.05 | 6.15 | 284,301 | 16.49 Crore | 14,902 |
| GENESYS | 665.00 | 701.00 | 665.00 | 696.00 | 694.65 | 47.75 | 7.37 | 255,102 | 17.67 Crore | 14,721 |
| ALKYLAMINE | 1,670.30 | 1,750.00 | 1,670.30 | 1,714.30 | 1,718.00 | 82.60 | 5.06 | 75,840 | 12.94 Crore | 14,710 |
| TIRUMALCHM | 244.40 | 254.84 | 244.40 | 250.03 | 250.23 | 11.37 | 4.76 | 453,758 | 11.31 Crore | 14,572 |
| GAEL | 114.00 | 119.25 | 114.00 | 117.44 | 117.17 | 6.81 | 6.16 | 991,693 | 11.60 Crore | 14,502 |
| ZODIAC | 339.00 | 388.90 | 339.00 | 375.95 | 371.75 | 45.45 | 13.75 | 343,396 | 12.83 Crore | 14,346 |
| INTERARCH | 1,662.90 | 1,732.80 | 1,662.90 | 1,730.00 | 1,723.70 | 97.00 | 5.94 | 111,510 | 19.11 Crore | 13,996 |
| SANSERA | 1,125.10 | 1,164.00 | 1,125.10 | 1,164.00 | 1,150.20 | 55.10 | 4.97 | 117,897 | 13.55 Crore | 13,524 |
| SUNTECK | 390.00 | 402.90 | 390.00 | 395.00 | 395.60 | 17.05 | 4.51 | 213,382 | 8.48 Crore | 13,515 |
| BANKBEES | 556.00 | 569.20 | 556.00 | 569.20 | 567.97 | 20.07 | 3.65 | 1,209,442 | 68.41 Crore | 13,505 |
| EMSLIMITED | 588.00 | 609.80 | 588.00 | 605.40 | 603.30 | 39.40 | 6.96 | 278,608 | 16.79 Crore | 13,155 |
| AIAENG | 3,131.50 | 3,255.00 | 3,131.50 | 3,240.00 | 3,245.80 | 130.60 | 4.2 | 60,564 | 19.42 Crore | 12,710 |
| SUMICHEM | 516.00 | 522.40 | 516.00 | 522.20 | 519.20 | 21.00 | 4.19 | 181,748 | 9.45 Crore | 12,548 |
| MUTHOOTMF | 130.39 | 133.85 | 130.39 | 132.48 | 131.99 | 3.22 | 2.49 | 484,279 | 6.38 Crore | 12,509 |
| NIACL | 164.95 | 169.73 | 164.95 | 169.00 | 168.59 | 8.64 | 5.39 | 617,179 | 10.38 Crore | 12,385 |
| GALLANTT | 424.00 | 469.00 | 424.00 | 466.00 | 463.25 | 50.35 | 12.11 | 198,236 | 9.04 Crore | 12,151 |
| EIHOTEL | 361.00 | 369.00 | 361.00 | 367.55 | 366.90 | 19.55 | 5.62 | 379,349 | 13.88 Crore | 12,141 |
| CAPLIPOINT | 1,870.00 | 1,950.00 | 1,870.00 | 1,942.00 | 1,944.40 | 81.10 | 4.36 | 86,236 | 16.67 Crore | 12,127 |
| PSB | 28.34 | 29.10 | 28.34 | 28.99 | 28.89 | 1.42 | 5.15 | 4,633,670 | 13.32 Crore | 12,116 |
| MHRIL | 307.45 | 334.90 | 307.45 | 332.65 | 330.80 | 31.00 | 10.28 | 271,183 | 8.83 Crore | 12,104 |
| MTNL | 40.60 | 41.64 | 40.60 | 41.42 | 41.42 | 2.40 | 6.15 | 2,376,017 | 9.80 Crore | 12,091 |
| INNOVACAP | 864.95 | 945.65 | 864.95 | 942.50 | 932.00 | 103.95 | 12.4 | 104,416 | 9.49 Crore | 12,036 |
| SUNFLAG | 231.00 | 244.00 | 231.00 | 238.04 | 238.69 | 12.10 | 5.36 | 183,238 | 4.40 Crore | 11,766 |
| SUPRAJIT | 387.70 | 404.00 | 387.70 | 404.00 | 401.75 | 19.55 | 5.09 | 571,435 | 22.85 Crore | 11,655 |
