S&P BSE 500 Index Stocks - Stock Listing Overview - Glade Guides Online - justectus
Glade Guides
Search

Back to Top

Stock Selector

Stocks:
Index:
Capitalisation:
Sector:
Industries:
Alphabet:
Company
Sector | Industry
Sector Industry Price
mmm dd, hh:mm
1-Day
Chg. (%)
52-Week Price
Range
P/E P/B Enterprise
Value (Cr)
Market Cap
(Cr)
3M India Ltd.
Services Trading 21,816.60
Dec 07, 15:57
1.01 15,250.00 - 26,662.00 70.16 14.37 23,649 24,429
8K Miles Software Services Ltd.
Technology Computer Software 173.85
Dec 07, 15:59
-4.97 55.40 - 966.00 46.59 6.04 600 524
Aarti Industries Ltd.
Chemicals Organic Chemicals 1,448.35
Dec 07, 15:57
-0.21 875.00 - 1,519.95 30.34 6.97 13,794 11,743
ABB Ltd.
Engineering Switching Equipment 1,395.90
Dec 07, 15:57
1.27 1,129.00 - 1,749.20 60.90 7.73 28,353 29,507
Abbott India Ltd.
Healthcare Drugs & Pharma 7,495.20
Dec 07, 15:57
-0.12 5,238.85 - 8,820.05 36.81 9.03 15,003 16,034
ACC Ltd.
Construction Cement 1,443.05
Dec 07, 15:59
1.35 1,255.65 - 1,857.45 27.30 2.77 24,400 27,129
Adani Ports and Special Economic Zone Ltd.
Services Shipping 373.45
Dec 07, 15:56
2.61 294.10 - 452.35 24.06 3.57 96,119 77,402
Adani Power Ltd.
Engineering Power Projects 52.55
Dec 07, 15:59
0.86 15.15 - 58.35 0.00 45.33 72,208 20,230
Adani Transmission Ltd.
Engineering Power Projects 217.80
Dec 07, 15:58
0.67 115.70 - 256.30 19.05 5.27 33,700 23,937
Aditya Birla Capital Ltd.
Financial Misc. Fin.services 97.20
Dec 07, 15:58
-0.41 90.55 - 192.30 25.62 2.39 58,516 21,398
Aditya Birla Fashion and Retail Ltd.
Services Retailing 181.60
Dec 07, 15:59
-0.22 132.10 - 215.75 71.12 12.10 15,761 13,972
Advanced Enzyme Technologies Ltd.
FMCG Food Processing 172.80
Dec 07, 15:57
-0.20 165.35 - 323.50 18.06 3.00 1,935 1,930
Aegis Logistics Ltd.
Services Transport Support Services 210.70
Dec 07, 15:57
-0.24 170.00 - 300.80 34.72 5.53 7,166 7,024
AIA Engineering Ltd.
Metals Castings & Forgings 1,676.65
Dec 07, 15:58
-0.15 1,320.55 - 1,880.00 31.93 4.85 14,554 15,787
Ajanta Pharma Ltd.
Healthcare Drugs & Pharma 1,049.70
Dec 07, 15:58
-3.75 895.85 - 1,595.00 19.48 4.06 8,943 9,217
Akzo Nobel India Ltd.
Chemicals Paints & Varnishes 1,551.50
Dec 07, 15:57
0.70 1,474.95 - 1,994.90 34.32 7.00 6,489 7,075
Alembic Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 616.00
Dec 07, 15:57
-0.66 414.40 - 664.00 22.49 4.76 12,200 11,582
Alkem Laboratories Ltd.
Healthcare Drugs & Pharma 1,894.00
Dec 07, 15:57
-0.78 1,726.00 - 2,469.00 36.00 4.34 22,828 22,655
Allahabad Bank
Financial Banking 43.10
Dec 07, 15:59
-3.90 33.15 - 78.05 0.00 0.81 6,184 6,231
Allcargo Logistics Ltd.
Services Transport Support Services 104.65
Dec 07, 15:57
-0.14 91.35 - 228.65 15.90 1.26 2,684 2,565
Amara Raja Batteries Ltd.
Engineering Storage Batteries 703.25
Dec 07, 15:57
0.03 686.85 - 908.45 25.15 3.84 11,947 12,010
Ambuja Cements Ltd.
Construction Cement 212.45
Dec 07, 15:59
2.07 188.35 - 280.00 26.13 1.96 35,918 42,125
Andhra Bank
Financial Banking 27.00
Dec 07, 15:59
-0.92 25.25 - 61.80 0.00 0.43 6,540 4,686
Apar Industries Ltd.
Engineering Electronic Equipts. 619.65
Dec 07, 15:57
0.67 538.10 - 869.30 17.19 2.09 2,447 2,359
APL Apollo Tubes Ltd.
Metals Steel Tubes & Pipes 1,319.70
Dec 07, 15:57
0.16 1,158.00 - 2,575.00 20.29 3.57 3,895 3,126
Apollo Hospitals Enterprise Ltd.
Healthcare Health Services 1,209.00
Dec 07, 15:56
1.69 910.10 - 1,329.85 63.11 4.50 19,752 16,800
Apollo Tyres Ltd.
Automobile Tyres & Tubes 226.40
Dec 07, 15:56
0.56 192.05 - 307.25 14.44 1.28 15,625 12,903
Asahi India Glass Ltd.
Construction Glass & Glassware 247.90
Dec 07, 15:59
-2.19 246.00 - 397.35 32.09 5.39 7,392 6,035
Ashok Leyland Ltd.
Automobile Commercial Vehicles 102.90
Dec 07, 15:59
0.78 101.10 - 167.50 15.47 4.26 41,263 30,119
Ashoka Buildcon Ltd.
Construction Construction 119.55
Dec 07, 15:58
-0.83 93.45 - 196.53 11.91 1.64 8,172 3,374
Asian Paints Ltd.
Chemicals Paints & Varnishes 1,318.65
Dec 07, 15:59
1.82 1,090.10 - 1,490.60 60.62 14.44 125,552 126,480
Aster DM Healthcare Ltd.
Healthcare Health Services 151.80
Dec 07, 15:57
2.60 140.00 - 193.80 28.38 2.54 9,659 7,631
Astral Poly Technik Ltd.
Chemicals Plastic tubes & pipes 1,056.35
Dec 07, 15:57
0.74 712.00 - 1,194.80 65.27 10.82 12,798 12,653
Atul Ltd.
Chemicals Dyes & Pigments 3,378.75
Dec 07, 15:57
0.29 2,502.90 - 3,645.00 27.14 4.17 9,977 10,016
AU Small Finance Bank Ltd.
Financial Misc. Fin.services 611.35
Dec 07, 15:57
-0.68 500.50 - 748.40 53.98 6.55 23,701 17,823
Aurobindo Pharma Ltd.
Healthcare Drugs & Pharma 751.35
Dec 07, 15:59
-0.13 527.00 - 830.45 20.10 3.39 47,548 44,040
Avanti Feeds Ltd.
FMCG Marine Foods 356.35
Dec 07, 15:59
0.99 333.60 - 916.15 15.36 4.55 4,286 4,846
Avenue Supermarts Ltd.
Services Retailing 1,513.15
Dec 07, 15:59
1.10 1,060.10 - 1,680.00 105.16 18.35 93,948 94,137
Axis Bank Ltd.
Financial Banking 603.95
Dec 07, 15:59
0.65 481.25 - 677.95 0.00 2.38 266,884 155,027
Bajaj Auto Ltd
Automobile Two & Three Wheelers 2,786.20
Dec 07, 15:56
2.51 2,420.00 - 3,468.35 17.93 3.95 73,999 80,437
Bajaj Corp Ltd.
FMCG Cosmetics & Toiletries 348.70
Dec 07, 15:57
1.54 341.75 - 525.00 23.75 8.39 4,822 5,129
Bajaj Electricals Ltd.
Cons Durable Domestic Electrical Applns. 472.35
Dec 07, 15:57
0.74 400.00 - 705.80 40.53 4.89 5,511 4,814
Bajaj Finance Ltd.
Financial Hire Purchase 2,486.35
Dec 07, 15:59
2.22 1,511.20 - 2,994.00 44.36 8.28 205,638 143,804
Bajaj Finserv Ltd.
Financial Misc. Fin.services 5,849.90
Dec 07, 15:56
3.22 4,500.00 - 7,200.00 31.41 4.33 143,648 93,088
Bajaj Holdings & Investment Ltd.
Financial Invest.Services 2,985.00
Dec 07, 15:57
0.50 2,451.20 - 3,316.05 10.40 1.28 32,286 33,188
Balkrishna Industries Ltd.
Automobile Tyres & Tubes 890.00
Dec 07, 15:57
-0.51 880.10 - 1,453.55 20.64 3.95 17,602 17,251
Balmer Lawrie & Co. Ltd.
Diversified Diversified 181.25
Dec 07, 15:57
0.33 177.50 - 283.40 10.27 1.74 1,585 2,076
Balrampur Chini Mills Ltd.
FMCG Sugar 100.10
Dec 07, 15:59
-1.81 58.70 - 155.50 12.49 1.31 3,269 2,288
Bandhan Bank Ltd.
Financial Banking 472.00
Dec 07, 15:59
0.39 368.10 - 741.80 33.98 5.52 51,087 56,312
Bank Of Baroda
Financial Banking 106.40
Dec 07, 15:59
1.09 91.00 - 179.70 0.00 0.62 -4,441 28,122
Bank of India
Financial Banking 79.55
Dec 07, 15:59
-1.73 73.20 - 188.60 0.00 0.47 -38,569 13,857
Bank of Maharashtra
Financial Banking 12.55
Dec 07, 15:56
0.00 10.70 - 26.70 0.00 0.42 -8,564 3,256
BASF India Ltd.
Chemicals Misc.Chem. 1,531.55
Dec 07, 15:57
-2.09 1,500.10 - 2,429.90 62.00 4.86 7,477 6,618
Bata India Ltd.
FMCG Footwear 1,059.90
Dec 07, 15:56
1.94 653.10 - 1,115.70 52.65 8.74 13,017 13,608
Bayer CropScience Ltd.
Healthcare Drugs & Pharma 4,299.25
Dec 07, 15:57
0.13 3,635.00 - 4,800.00 51.26 7.53 14,330 14,747
BEML Ltd
Engineering Other Machinery 709.05
Dec 07, 15:58
1.10 521.25 - 1,639.65 48.40 1.45 3,393 2,949
Berger Paints India Ltd.
Chemicals Paints & Varnishes 310.90
Dec 07, 15:56
1.06 232.30 - 349.90 61.70 13.54 30,145 30,155
Bharat Electronics Ltd.
Engineering Electronic Equipts. 80.10
Dec 07, 15:59
-2.08 74.25 - 189.45 12.15 2.33 18,829 19,590
Bharat Financial Inclusion Ltd.
Financial Misc. Fin.services 991.30
Dec 07, 15:55
0.08 823.75 - 1,234.80 18.53 3.85 19,430 13,860
Bharat Forge Ltd.
Automobile Auto Ancillaries 505.50
Dec 07, 15:58
-4.00 501.00 - 798.00 29.83 5.07 26,146 23,577
Bharat Heavy Electricals Ltd.
Engineering Electrical Machinery 65.95
Dec 07, 15:59
0.46 64.35 - 107.95 25.48 0.74 13,049 24,231
Bharat Petroleum Corpn. Ltd.
Energy Crude Oil & Natural Gas 325.40
Dec 07, 15:59
0.15 238.55 - 542.50 8.46 1.97 101,357 70,501
Bharti Airtel Ltd.
Communication Telecom.Services 303.95
Dec 07, 15:59
-0.02 276.85 - 547.50 200.86 1.76 219,246 121,481
Bharti Infratel Ltd.
Communication Telecom.Services 252.85
Dec 07, 15:58
-1.10 242.25 - 383.45 19.32 3.13 40,395 46,934
Biocon Ltd.
Healthcare Drugs & Pharma 611.35
Dec 07, 15:57
1.02 507.70 - 718.00 52.77 6.45 37,095 36,765
Birla Corporation Ltd.
Construction Cement 594.00
Dec 07, 15:57
-0.44 519.65 - 1,265.95 22.12 1.33 8,129 4,632
Bliss GVS Pharma Ltd.
Healthcare Drugs & Pharma 139.40
Dec 07, 15:57
9.72 125.00 - 220.25 17.33 2.39 1,474 1,445
Blue Dart Express Ltd.
Services Courier Services 3,090.40
Dec 07, 15:57
-0.36 2,620.00 - 4,824.00 59.66 11.73 7,526 7,339
Blue Star Ltd.
Cons Durable ACs & Refrigerators 644.65
Dec 07, 15:57
0.77 508.05 - 844.30 34.05 7.74 6,463 6,168
Bombay Burmah Trdg. Corpn. Ltd.
FMCG Tea & Coffee 1,308.90
Dec 07, 15:57
0.05 1,082.00 - 2,115.00 0.00 34.23 9,005 9,132
Bombay Dyeing & Mfg. Co. Ltd.
Textiles Textile Processing 89.85
Dec 07, 15:59
-2.55 82.35 - 321.90 11.10 2.35 4,440 1,853
Bosch Ltd.
Automobile Auto Ancillaries 18,533.05
Dec 07, 15:59
0.80 16,975.00 - 22,400.00 36.10 5.41 53,700 56,517
Britannia Industries Ltd.
FMCG Bakery & Milling Prod. 3,005.35
Dec 07, 15:56
0.64 2,200.00 - 3,467.18 66.39 19.77 71,418 72,260
Cadila Healthcare Ltd.
Healthcare Drugs & Pharma 349.40
Dec 07, 15:57
-1.80 332.25 - 456.75 17.78 4.01 39,587 35,770
Can Fin Homes Ltd.
Financial Housing Finance 239.70
Dec 07, 15:59
-0.44 216.50 - 557.50 10.30 2.18 17,103 3,188
Canara Bank
Financial Banking 247.20
Dec 07, 15:59
0.53 204.75 - 384.90 0.00 0.61 6,796 18,111
Capital First Ltd.
Financial Invest.Services 501.55
Dec 07, 15:57
-0.14 437.25 - 901.85 12.78 1.89 25,195 4,964
Caplin Point Laboratories Ltd.
Healthcare Drugs & Pharma 398.05
Dec 07, 15:57
0.29 336.05 - 692.00 19.48 6.89 2,913 2,997
Carborundum Universal Ltd.
Metals Abrasives 347.30
Dec 07, 15:57
0.33 313.85 - 427.00 26.45 3.95 6,498 6,554
CARE Ratings Ltd.
Financial Credit Ratings & Information 995.80
Dec 07, 15:57
0.45 950.10 - 1,430.00 19.58 5.33 2,628 2,920
Castrol India Ltd.
Energy Lubricants, etc. 144.75
Dec 07, 15:59
-1.50 134.95 - 213.95 20.71 11.78 13,573 14,357
CCL Products (India) Ltd.
FMCG Tea & Coffee 268.60
Dec 07, 15:57
-0.22 225.50 - 320.95 20.51 4.40 3,841 3,574
Ceat Ltd.
Automobile Tyres & Tubes 1,249.20
Dec 07, 15:59
-0.57 985.85 - 2,019.00 17.12 1.86 5,808 5,049
Central Bank of India
Financial Banking 28.30
Dec 07, 15:58
-0.18 27.45 - 87.90 0.00 0.55 -23,805 9,432
Centrum Capital Limited
Financial Misc. Fin.services 37.05
Dec 07, 15:52
0.00 30.00 - 66.90 4.32 2.30 2,357 1,531
Century Plyboards (India) Ltd.
FMCG Wood 183.00
Dec 07, 15:57
1.81 150.00 - 363.50 24.50 4.54 4,622 4,056
Century Textiles & Inds. Ltd.
Diversified Diversified 871.50
Dec 07, 15:58
2.13 718.05 - 1,471.20 17.76 3.33 13,847 9,727
Cera Sanitaryware Ltd.
Construction Ceramic tiles 2,336.60
Dec 07, 15:57
-0.54 2,290.00 - 3,918.00 29.80 4.81 3,014 3,050
CG Power & Industrial Solutions Ltd.
Engineering Electrical Machinery 37.50
Dec 07, 15:59
0.27 32.85 - 99.15 0.00 0.95 4,039 2,357
Chambal Fertilisers & Chemicals Ltd.
Chemicals Nitrogenous Fertilizer. 146.00
Dec 07, 15:57
-0.14 126.00 - 209.35 12.23 2.12 12,083 6,081
Chennai Petroleum Corpn. Ltd.
Energy Crude Oil & Natural Gas 271.95
Dec 07, 15:58
-0.98 220.65 - 464.40 5.42 1.10 8,429 4,049
Cholamandalam Investment & Finance Co. Ltd.
Financial Hire Purchase 1,225.30
Dec 07, 15:56
-0.22 1,038.00 - 1,760.05 17.00 3.38 50,588 19,216
Cipla Ltd.
Healthcare Drugs & Pharma 513.60
Dec 07, 15:59
-0.33 507.20 - 678.45 29.49 2.82 43,530 41,500
City Union Bank Ltd.
Financial Banking 176.20
Dec 07, 15:58
-0.84 134.14 - 207.00 20.25 2.88 11,992 12,892
Coal India Ltd.
Energy Coal & Lignite 236.75
Dec 07, 15:58
-1.60 236.50 - 316.95 13.16 5.39 116,849 146,991
Cochin Shipyard Ltd.
Services Shipping 374.30
Dec 07, 15:57
-0.12 356.05 - 570.00 11.10 1.54 1,717 5,099
Coffee Day Enterprises Ltd.
FMCG Tea & Coffee 264.00
Dec 07, 15:57
-0.64 235.00 - 374.90 65.12 2.29 8,932 5,561
Colgate-Palmolive (India) Ltd.
FMCG Cosmetics & Toiletries 1,234.90
Dec 07, 15:56
3.41 1,018.30 - 1,283.00 45.03 21.66 33,104 33,560
Container Corpn. Of India Ltd.
Services Transport Support Services 660.85
Dec 07, 15:59
-0.13 542.00 - 750.00 27.48 3.29 30,215 32,185
Coromandel International Ltd.
Chemicals Other Fertilisers 410.40
Dec 07, 15:59
0.54 339.10 - 586.75 17.11 3.72 14,177 11,999
Corporation Bank
Financial Banking 25.35
Dec 07, 15:58
-0.98 20.90 - 42.30 0.00 0.49 17,278 6,425
Crisil Ltd.
Financial Credit Ratings & Information 1,554.00
Dec 07, 15:57
1.31 1,335.00 - 2,023.00 32.29 9.50 10,868 11,139
Crompton Greaves Consumer Electricals Ltd.
Cons Durable Consumer Electronics 219.10
Dec 07, 15:58
-1.02 190.00 - 295.00 38.78 16.06 13,828 13,724
Cummins India Ltd.
Engineering Electrical Machinery 781.40
Dec 07, 15:56
-0.04 613.20 - 984.00 29.75 5.35 20,936 21,656
Cyient Limited
Technology Computer Software 612.60
Dec 07, 15:59
-0.33 536.60 - 887.00 16.64 2.76 6,107 6,918
Dabur India Ltd.
FMCG Cosmetics & Toiletries 411.45
Dec 07, 15:56
2.71 311.95 - 490.65 50.62 14.14 72,513 72,595
DB Corporation Ltd.
FMCG Books & Newspapers 164.75
Dec 07, 15:57
-1.05 156.15 - 388.00 10.33 1.66 2,604 2,881
DCB Bank Ltd.
Financial Banking 154.30
Dec 07, 15:55
1.71 139.85 - 206.50 18.12 1.79 4,342 4,788
DCM Shriram Ltd.
Diversified Diversified 358.95
Dec 07, 15:58
2.31 237.00 - 628.00 8.57 1.76 6,187 5,580
Deepak Fertilisers & Petrochemicals Corpn. Ltd.
Chemicals Inorganic Chem. 143.45
Dec 07, 15:57
-3.98 140.95 - 437.05 9.15 0.61 4,412 1,358
Deepak Nitrite Ltd.
Chemicals Organic Chemicals 231.05
Dec 07, 15:58
-3.71 199.55 - 305.00 34.79 3.24 4,058 3,149
Delta Corp Ltd.
Services Media & Entertainment 238.65
Dec 07, 15:57
1.04 198.25 - 401.60 36.05 3.54 5,934 6,471
Dena Bank
Financial Banking 15.45
Dec 07, 15:56
-0.64 13.70 - 27.85 0.00 0.50 1,105 3,502
Dewan Housing Finance Corpn. Ltd.
Financial Housing Finance 202.60
Dec 07, 15:59
-1.48 176.10 - 691.50 4.23 0.61 90,692 6,314
Dhanuka Agritech Ltd.
Chemicals Pesticides 429.95
Dec 07, 15:57
-1.85 356.55 - 803.50 16.43 3.08 2,011 2,110
Dilip Buildcon Ltd.
Construction Construction 451.55
Dec 07, 15:57
4.43 365.00 - 1,247.50 8.55 2.22 10,826 6,158
Dish TV India Ltd.
Services Media & Entertainment 33.65
Dec 07, 15:56
-1.75 33.35 - 86.90 35.69 0.91 8,796 6,205
Divi's Laboratories Ltd.
Healthcare Drugs & Pharma 1,491.80
Dec 07, 15:56
2.22 978.35 - 1,578.00 34.43 6.28 37,656 39,595
DLF Ltd.
Construction Real Estate 172.55
Dec 07, 15:59
3.08 142.00 - 273.85 6.30 1.04 45,004 30,791
Dr. Lal Pathlabs Ltd.
Healthcare Health Services 964.85
Dec 07, 15:57
0.40 798.40 - 1,122.00 43.97 9.18 7,567 8,025
Dr. Reddy's Laboratories Ltd.
Healthcare Drugs & Pharma 2,692.55
Dec 07, 15:59
1.94 1,887.00 - 2,742.60 28.40 3.39 47,536 44,562
eClerx Services Ltd
Services Misc.Other Services 1,048.75
Dec 07, 15:59
-1.45 1,001.15 - 1,609.00 16.11 3.20 3,462 4,060
Edelweiss Financial Services Ltd.
Financial Invest.Services 189.40
Dec 07, 15:57
2.52 128.50 - 342.00 17.27 2.35 58,661 17,639
Eicher Motors Ltd.
Automobile Commercial Vehicles 22,369.25
Dec 07, 15:57
0.71 20,001.15 - 32,236.70 28.87 7.78 59,129 60,824
EID-Parry (India) Ltd.
FMCG Sugar 201.25
Dec 07, 15:57
-1.49 176.40 - 392.00 0.00 1.21 7,325 3,559
EIH Ltd.
Services Hotels & Restaurants 182.45
Dec 07, 15:57
-0.90 137.55 - 231.60 77.20 3.76 10,733 10,457
Elgi Equipments Ltd.
Engineering Pumps & Compressors 230.30
Dec 07, 15:57
0.94 225.00 - 349.90 36.91 5.06 3,818 3,661
Emami Ltd.
FMCG Cosmetics & Toiletries 404.90
Dec 07, 15:57
-2.63 385.20 - 682.50 58.02 9.68 18,496 18,378
Endurance Technologies Ltd.
Automobile Auto Ancillaries 1,153.70
Dec 07, 15:57
3.09 1,062.00 - 1,578.80 36.49 6.78 16,480 16,214
Engineers India Ltd.
Construction Construction 111.55
Dec 07, 15:59
-1.11 100.15 - 206.40 19.49 3.01 4,487 7,049
Entertainment Network India Ltd.
Services Media & Entertainment 605.00
Dec 07, 15:57
0.32 599.80 - 818.00 66.52 3.20 2,815 2,884
Equitas Holdings Ltd.
Financial Misc. Fin.services 108.85
Dec 07, 15:57
-2.29 77.85 - 173.65 443.95 2.10 10,236 3,722
Eris Lifesciences Ltd
Healthcare Drugs & Pharma 645.65
Dec 07, 15:57
1.63 572.50 - 849.00 30.99 8.72 9,164 8,892
Escorts Ltd.
Automobile Auto Ancillaries 626.65
Dec 07, 15:58
-0.61 541.00 - 1,017.70 18.16 2.82 6,983 7,748
Essel Propack Ltd.
Chemicals Plastic Packaging goods 100.25
Dec 07, 15:56
4.65 84.70 - 150.00 17.49 2.36 3,700 3,139
Eveready Industries (India) Ltd.
FMCG Dry Cells 198.80
Dec 07, 15:57
0.15 175.00 - 464.25 30.18 3.89 1,702 1,444
Exide Industries Ltd.
Engineering Storage Batteries 249.60
Dec 07, 15:59
-0.68 192.40 - 304.70 25.81 3.66 20,004 21,216
FDC Ltd.
Healthcare Drugs & Pharma 180.15
Dec 07, 15:57
-3.59 178.95 - 319.80 18.70 2.32 2,722 3,148
Federal Bank Ltd.
Financial Banking 83.50
Dec 07, 15:59
-1.42 67.05 - 116.45 17.71 1.32 19,667 16,533
Finolex Cables Ltd.
Engineering Wires & cables 460.60
Dec 07, 15:59
-1.57 443.90 - 757.90 20.85 3.09 6,283 7,086
Finolex Industries Ltd.
Chemicals Other Plastic Prod. 510.70
Dec 07, 15:59
-1.09 460.20 - 710.00 17.26 2.38 6,400 6,388
Firstsource Solutions Ltd.
Services Misc.Other Services 51.75
Dec 07, 15:59
-2.27 36.75 - 83.90 9.56 1.43 4,101 3,574
Forbes & Company Ltd
Textiles Cotton & Blended Yarn 2,496.40
Dec 07, 2018
0.36 1,801.05 - 5,290.00 93.41 14.06 4,268 3,220
Force Motors Ltd.
Automobile Commercial Vehicles 1,629.85
Dec 07, 2018
-0.93 1,625.00 - 3,799.00 13.78 1.15 2,105 2,148
Fortis Healthcare (India) Ltd
Healthcare Health Services 147.10
Dec 07, 15:57
-0.20 107.10 - 171.25 0.00 2.71 12,501 11,094
Future Consumer Ltd.
FMCG Food Processing 44.30
Dec 07, 15:56
-1.12 35.00 - 79.10 0.00 8.66 9,071 8,507
Future Lifestyle Fashion Ltd.
Services Trading 404.70
Dec 07, 15:58
2.42 335.05 - 482.00 66.99 5.07 8,514 7,867
Future Retail Ltd.
Services Retailing 512.80
Dec 07, 15:59
0.44 423.00 - 637.80 541.04 7.52 26,929 25,826
GAIL (India) Ltd.
Energy Crude Oil & Natural Gas 334.70
Dec 07, 15:58
-4.10 295.25 - 399.40 13.71 1.75 75,457 75,477
Gateway Distriparks Ltd.
Services Transport Support Services 136.35
Dec 07, 15:58
-0.47 131.00 - 252.50 34.82 2.15 1,454 1,480
GE Power India Ltd.
Construction Construction 813.85
Dec 07, 15:57
-1.45 661.00 - 1,044.70 320.58 6.68 4,431 5,485
GE T&D India Ltd.
Engineering Switching Equipment 223.00
Dec 07, 15:58
-1.52 220.20 - 474.40 24.44 4.22 5,265 5,697
General Insurance Corporation of India Ltd.
Financial Reinsurance 275.20
Dec 07, 15:57
-0.99 273.00 - 404.75 17.81 2.13 33,989 48,246
GHCL Ltd.
Chemicals Soda Ash 218.30
Dec 07, 15:58
-1.91 189.00 - 357.40 7.34 1.25 3,448 2,153
GIC Housing Finance Ltd.
Financial Housing Finance 226.20
Dec 07, 15:59
-0.68 213.85 - 496.20 6.15 1.03 11,143 1,216
Gillette India Ltd.
FMCG Cosmetics & Toiletries 6,492.70
Dec 07, 15:57
-0.09 6,140.00 - 7,100.00 92.01 28.01 20,932 21,169
Glaxosmithkline Consumer Healthcare Ltd.
FMCG Dairy products 7,515.70
Dec 07, 15:57
0.56 5,725.00 - 7,850.00 37.18 8.81 28,066 31,651
Glaxosmithkline Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 1,354.10
Dec 07, 15:57
-0.07 1,010.00 - 1,800.05 59.48 11.97 21,581 22,877
Glenmark Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 644.55
Dec 07, 15:59
3.05 493.50 - 711.90 20.08 3.30 21,544 18,139
GMR Infrastructure Ltd
Construction Construction 15.20
Dec 07, 15:59
-1.62 14.55 - 25.05 0.00 2.97 26,224 9,175
Godfrey Phillips India Ltd.
FMCG Tobacco Prod. 889.00
Dec 07, 15:55
-0.95 640.25 - 1,080.00 19.89 2.59 4,429 4,618
Godrej Agrovet Ltd.
FMCG Oil cakes & Animal Feed 502.60
Dec 07, 15:57
-1.47 490.10 - 738.00 38.68 6.43 10,012 9,634
Godrej Consumer Products Ltd.
FMCG Cosmetics & Toiletries 752.10
Dec 07, 15:59
0.81 640.00 - 978.67 37.85 11.18 78,499 76,821
Godrej Industries Ltd.
FMCG Cosmetics & Toiletries 543.20
Dec 07, 15:56
0.11 434.50 - 657.60 36.20 4.35 24,131 18,254
Godrej Properties Ltd.
Construction Real Estate 656.85
Dec 07, 15:57
-1.24 460.40 - 920.00 67.81 5.91 17,919 15,074
Granules India Ltd.
Healthcare Drugs & Pharma 84.35
Dec 07, 15:58
-0.71 71.55 - 150.00 12.79 1.51 3,005 2,142
Graphite India Ltd.
Engineering Welding machinery 892.35
Dec 07, 15:57
3.39 595.55 - 1,127.00 6.78 4.25 16,576 17,392
Grasim Industries Ltd.
Construction Cement 802.30
Dec 07, 15:59
0.92 756.00 - 1,261.10 56.57 0.94 110,295 52,795
Great Eastern Shipping Company Ltd.
Services Shipping 305.05
Dec 07, 15:57
1.09 267.00 - 485.00 0.00 0.71 7,057 4,586
Greaves Cotton Ltd.
Engineering Industrial Machinery 118.65
Dec 07, 15:59
-2.43 111.05 - 165.00 14.33 2.87 2,640 2,888
Greenply Industries Ltd.
FMCG Wood 139.25
Dec 07, 15:59
1.05 110.00 - 401.10 15.95 1.80 2,382 1,703
Grindwell Norton Ltd.
Metals Abrasives 503.60
Dec 07, 15:57
3.67 470.45 - 588.80 33.18 5.54 5,288 5,560
Gruh Finance Ltd.
Financial Housing Finance 295.05
Dec 07, 15:57
0.39 244.05 - 382.00 49.90 13.01 35,603 21,619
Gujarat Alkalies & Chemicals Ltd.
Chemicals Caustic Soda 541.00
Dec 07, 15:57
-0.19 431.80 - 935.00 5.76 1.01 4,132 3,978
Gujarat Fluorochemicals Ltd.
Chemicals Organic Chemicals 893.00
Dec 07, 15:57
1.87 720.55 - 959.90 13.59 1.82 11,396 9,675
Gujarat Gas Ltd.
Chemicals Indl.Gases 641.50
Dec 07, 15:57
1.69 593.60 - 955.00 30.42 4.54 10,960 8,772
Gujarat Mineral Devp. Corpn. Ltd.
Energy Coal & Lignite 86.15
Dec 07, 15:57
0.29 81.25 - 174.00 19.16 0.66 2,682 2,740
Gujarat Narmada Valley Fertilizers & Chemicals Ltd.
Chemicals Nitrogenous Fertilizer. 340.00
Dec 07, 15:57
-0.34 315.25 - 547.40 5.08 1.12 5,565 5,278
Gujarat Pipavav Port Ltd
Services Shipping 96.10
Dec 07, 15:58
2.45 90.20 - 168.30 23.11 2.30 4,214 4,646
Gujarat State Fertilizers & Chemicals Ltd.
Chemicals Nitrogenous Fertilizer. 106.45
Dec 07, 15:56
2.80 85.50 - 166.40 6.51 0.59 5,261 4,238
Gujarat State Petronet Ltd.
Energy Crude Oil & Natural Gas 181.95
Dec 07, 15:59
-0.76 156.45 - 235.80 12.71 1.89 15,131 10,250
Gulf Oil Lubricants India Ltd.
Energy Lubricants, etc. 801.35
Dec 07, 15:57
4.59 688.60 - 1,100.00 24.20 7.74 3,898 3,976
Hatsun Agro Products Ltd.
FMCG Dairy products 620.30
Dec 07, 15:57
-0.50 564.91 - 886.55 107.21 12.46 11,298 10,032
Havells India Ltd.
Engineering Switching Equipment 676.70
Dec 07, 15:57
0.36 450.00 - 728.75 52.34 11.02 40,888 42,351
HCL Technologies Ltd.
Technology Computer Software 961.95
Dec 07, 15:59
-4.99 862.20 - 1,125.05 14.07 3.52 124,593 130,411
HDFC Bank Ltd.
Financial Banking 2,107.60
Dec 07, 15:58
0.50 1,809.30 - 2,220.00 30.05 4.17 605,800 572,419
HDFC Standard Life Insurance Company Ltd.
Financial Life Insurance 392.55
Dec 07, 15:59
-0.98 355.00 - 548.25 64.93 14.67 78,185 79,296
HEG Ltd.
Engineering Welding machinery 3,975.35
Dec 07, 15:59
-0.74 1,833.50 - 4,955.00 6.03 4.93 16,179 15,890
Heidelberg Cement India Ltd.
Construction Cement 151.65
Dec 07, 15:57
1.03 121.50 - 189.95 18.51 3.17 3,832 3,425
Heritage Foods Ltd.
FMCG Dairy products 494.70
Dec 07, 15:59
2.52 419.15 - 888.95 29.47 2.99 2,508 2,297
Hero Motocorp Ltd.
Automobile Two & Three Wheelers 3,066.80
Dec 07, 15:59
1.32 2,648.00 - 3,848.80 16.73 4.82 55,594 61,195
Hexaware Technologies Ltd.
Technology Computer Software 316.05
Dec 07, 15:58
-1.43 294.30 - 557.70 16.19 3.90 8,857 9,406
Himachal Futuristic Communications Ltd.
Communication Communication Equipt. 17.55
Dec 07, 15:56
-1.68 17.40 - 36.65 11.62 1.70 2,521 2,188
Himadri Speciality Chemical Ltd.
Energy Coal & Lignite 130.70
Dec 07, 15:57
0.23 106.10 - 196.80 18.67 3.51 6,080 5,454
Himatsingka Seide Ltd.
Textiles Silk Textiles 208.00
Dec 07, 15:58
-2.32 205.05 - 443.80 10.50 1.61 4,078 2,076
Hindalco Industries Ltd.
Metals Aluminium 218.80
Dec 07, 15:59
0.41 192.35 - 284.00 33.33 1.02 89,256 49,143
Hindustan Aeronautics Ltd.
Services Air Transport 761.70
Dec 07, 15:57
-1.14 740.00 - 1,184.95 10.98 2.02 19,863 25,504
Hindustan Construction Co. Ltd.
Construction Construction 10.90
Dec 07, 15:56
-0.46 8.48 - 40.33 0.00 0.95 10,118 1,640
Hindustan Copper Ltd.
Metals Other Non-Ferrous Metal 46.70
Dec 07, 15:56
-1.27 45.05 - 105.60 38.65 3.92 4,956 4,312
Hindustan Petroleum Corpn. Ltd.
Energy Crude Oil & Natural Gas 224.80
Dec 07, 15:58
-0.24 163.00 - 446.65 5.27 1.30 49,941 34,294
Hindustan Unilever Ltd.
FMCG Cosmetics & Toiletries 1,824.30
Dec 07, 15:58
1.27 1,281.10 - 1,854.80 68.85 56.33 388,227 394,583
Hindustan Zinc Ltd.
Metals Other Non-Ferrous Metal 272.80
Dec 07, 15:59
1.41 259.40 - 340.20 13.57 2.90 92,764 114,950
Honeywell Automation India Ltd.
Engineering Electronic Equipts. 22,731.55
Dec 07, 15:57
0.21 14,751.00 - 24,242.00 64.77 12.76 19,142 20,061
Housing & Urban Development Corpn. Ltd.
Financial Housing Finance 41.20
Dec 07, 15:56
-0.60 40.05 - 89.40 8.25 0.78 44,251 8,268
Housing Development & Infrastructure Ltd.
Construction Real Estate 21.25
Dec 07, 15:59
-3.85 17.45 - 69.15 9.11 0.08 3,112 969
Housing Development Finance Corpn. Ltd.
Financial Housing Finance 1,951.35
Dec 07, 15:58
0.29 1,644.50 - 2,052.95 25.48 4.54 645,487 335,612
HSIL Ltd.
Construction Ceramic tiles 199.20
Dec 07, 15:57
0.03 197.00 - 539.95 31.07 0.98 2,427 1,437
ICICI Bank Ltd.
Financial Banking 352.20
Dec 07, 15:59
1.31 256.50 - 375.30 65.55 2.22 367,187 226,784
ICICI Lombard General Insurance Comapny Ltd.
Financial General Insurance 881.05
Dec 07, 15:58
-2.34 638.80 - 932.40 38.80 7.98 39,703 39,810
ICICI Prudential Life Insurance Company Ltd.
Financial Life Insurance 314.60
Dec 07, 15:56
2.08 305.10 - 462.20 32.87 6.64 44,995 45,198
ICICI Securities Ltd.
Financial Invest.Services 264.60
Dec 07, 15:58
2.70 225.55 - 463.00 14.66 8.80 7,672 8,496
IDBI Bank Ltd.
Financial Banking 60.25
Dec 07, 15:59
0.00 47.00 - 91.50 0.00 1.35 56,621 27,217
IDFC Bank Ltd.
Financial Banking 36.50
Dec 07, 15:59
-0.27 32.70 - 70.40 0.00 0.84 64,836 12,426
IDFC Ltd.
Financial SIDCs/SFCs 37.80
Dec 07, 15:57
-0.13 34.25 - 67.80 45.86 0.62 63,068 6,034
IFB Industries Ltd.
Cons Durable Domestic Electrical Applns. 830.20
Dec 07, 15:57
0.01 825.00 - 1,546.95 38.85 5.68 3,250 3,378
IFCI Ltd.
Financial DFIs 12.75
Dec 07, 15:59
0.79 11.50 - 34.60 0.00 0.56 19,948 2,174
IL&FS Transportation Networks Ltd.
Construction Infrastructure 12.25
Dec 07, 15:53
-4.67 12.25 - 97.35 0.00 0.14 32,937 403
India Cements Ltd.
Construction Cement 86.20
Dec 07, 15:59
-1.20 79.95 - 205.95 36.60 0.51 5,840 2,671
India Tourism Devp. Corpn. Ltd.
Services Tourism 291.10
Dec 07, 15:59
-0.12 274.65 - 590.00 58.48 7.08 2,171 2,483
Indiabulls Housing Finance Ltd.
Financial Housing Finance 716.85
Dec 07, 15:57
-2.25 639.05 - 1,440.00 7.14 1.98 124,399 30,677
Indiabulls Real Estate Ltd.
Construction Real Estate 75.05
Dec 07, 15:59
-2.60 70.00 - 263.40 1.76 0.77 6,810 3,391
Indiabulls Ventures Ltd.
Financial Hire Purchase 367.35
Dec 07, 15:59
-3.66 209.79 - 819.80 61.66 4.84 24,497 22,194
Indian Bank
Financial Banking 218.00
Dec 07, 15:59
0.86 210.40 - 406.00 13.16 0.64 17,283 10,456
Indian Energy Exchange Ltd.
Financial Misc. Fin.services 155.30
Dec 07, 15:57
0.68 140.20 - 178.00 31.04 16.36 4,420 4,725
Indian Hotels Co. Ltd.
Services Hotels & Restaurants 144.05
Dec 07, 15:57
-1.87 109.30 - 160.95 88.33 4.07 18,922 17,096
Indian Oil Corpn. Ltd.
Energy Crude Oil & Natural Gas 129.75
Dec 07, 15:59
-0.76 105.25 - 213.70 5.43 1.07 182,773 125,816
Indian Overseas Bank
Financial Banking 14.15
Dec 07, 15:58
1.80 10.85 - 25.40 0.00 0.73 -8,523 8,794
Indo Count Inds. Ltd.
Textiles Cotton & Blended Yarn 58.40
Dec 07, 15:56
-0.76 53.90 - 138.85 10.12 1.30 1,510 1,152
Indraprastha Gas Ltd.
Energy Crude Oil & Natural Gas 248.30
Dec 07, 15:55
-1.68 215.20 - 344.90 24.73 4.70 15,958 17,406
Indusind Bank Ltd.
Financial Banking 1,566.80
Dec 07, 15:56
-0.17 1,333.15 - 2,038.00 24.50 3.77 119,280 94,207
Infibeam Avenues Ltd.
Services E-Commerce 44.45
Dec 07, 15:59
-0.89 27.50 - 242.70 0.00 1.16 2,829 2,945
Info Edge (India) Ltd.
Services E-Commerce 1,514.95
Dec 07, 15:58
-2.38 1,126.15 - 1,697.90 102.24 8.27 17,167 18,472
Infosys Ltd.
Technology Computer Software 682.80
Dec 07, 15:59
2.14 496.98 - 754.90 17.99 4.57 271,298 297,523
INOX Leisure Ltd.
Services Media & Entertainment 224.05
Dec 07, 15:57
0.29 187.90 - 326.35 19.19 2.61 2,564 2,300
Inox Wind Ltd.
Engineering Power Projects 74.95
Dec 07, 15:57
-5.19 72.65 - 153.80 0.00 0.82 2,597 1,662
Intellect Design Arena Ltd.
Technology Computer Software 216.25
Dec 07, 15:57
1.24 137.95 - 283.70 25.12 3.05 2,837 2,839
Interglobe Aviation Ltd.
Services Air Transport 1,021.05
Dec 07, 15:59
3.02 691.00 - 1,520.00 153.74 6.37 28,782 39,254
Ipca Laboratories Ltd.
Healthcare Drugs & Pharma 781.70
Dec 07, 15:59
0.42 518.05 - 822.00 28.49 3.39 10,155 9,747
IRB Infrastructure Developers Ltd.
Construction Construction 144.00
Dec 07, 15:59
-0.59 117.40 - 286.20 5.80 0.85 17,417 5,043
ISGEC Heavy Engineering Ltd.
Engineering Machine Tools 5,234.10
Dec 07, 2018
-1.03 4,991.10 - 8,400.00 33.23 3.00 3,416 3,849
ITC Ltd.
FMCG Tobacco Prod. 274.05
Dec 07, 15:59
0.37 252.50 - 322.95 28.45 6.67 322,204 335,637
ITD Cementation India Ltd.
Construction Construction 100.75
Dec 07, 15:56
1.72 98.55 - 223.30 17.17 1.68 2,098 1,726
ITI Ltd.
Communication Communication Equipt. 86.75
Dec 07, 15:56
-1.03 69.10 - 155.00 40.09 -11.55 8,692 7,790
J Kumar Infraprojects Ltd.
Construction Construction 122.30
Dec 07, 15:52
-1.33 118.40 - 375.00 5.65 0.59 993 923
Jagran Prakashan Ltd.
FMCG Books & Newspapers 113.20
Dec 07, 15:57
1.75 100.60 - 192.55 12.34 1.91 3,330 3,346
Jai Corp Ltd.
Metals Finished Steel 97.65
Dec 07, 15:56
-0.56 90.00 - 223.30 45.99 1.38 1,989 1,743
Jai Prakash Associates Ltd.
Construction Cement 6.65
Dec 07, 15:59
-0.75 5.75 - 27.30 0.00 0.18 29,779 1,615
Jain Irrigation Systems Ltd.
Chemicals Plastic tubes & pipes 61.60
Dec 07, 15:58
0.00 55.00 - 150.40 12.00 0.73 7,092 3,058
Jammu & Kashmir Bank Ltd.
Financial Banking 37.60
Dec 07, 15:56
-1.31 36.15 - 83.40 8.45 0.37 -4,543 2,088
Jamna Auto Inds. Ltd.
Automobile Auto Ancillaries 65.20
Dec 07, 15:59
4.57 61.50 - 102.95 16.83 5.48 2,642 2,592
JB Chemicals & Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 303.95
Dec 07, 15:57
0.65 239.95 - 352.30 16.28 1.60 2,049 2,433
Jet Airways India Ltd
Services Air Transport 276.25
Dec 07, 15:59
-0.52 162.80 - 883.45 0.00 -0.32 10,175 3,138
Jindal Saw Ltd.
Metals Steel Tubes & Pipes 77.70
Dec 07, 15:56
-1.27 67.40 - 182.25 5.52 0.41 8,649 2,483
Jindal Stainless (Hisar) Ltd.
Metals Stainless Steel 86.95
Dec 07, 15:58
-0.51 85.30 - 252.40 5.52 1.47 4,967 2,048
Jindal Stainless Ltd.
Metals Stainless Steel 33.95
Dec 07, 15:59
-2.58 33.80 - 132.75 5.37 0.68 6,583 1,632
Jindal Steel & Power Ltd.
Metals Sponge Iron 146.90
Dec 07, 15:55
-1.77 143.40 - 294.30 0.00 0.47 56,728 14,234
JK Cement Ltd
Construction Cement 710.30
Dec 07, 15:57
-0.71 649.55 - 1,194.80 17.61 2.29 7,294 4,991
JK Lakshmi Cement Ltd.
Construction Cement 271.15
Dec 07, 15:57
0.93 260.20 - 487.40 49.98 2.18 5,269 3,198
JK Tyre & Industries Ltd.
Automobile Tyres & Tubes 90.35
Dec 07, 15:56
-2.38 87.60 - 193.00 7.52 0.99 7,729 2,048
JM Financial Ltd.
Financial Misc. Fin.services 85.75
Dec 07, 15:56
0.76 64.05 - 171.75 10.83 1.44 17,637 7,181
Johnson Controls - Hitachi Air Conditioning India Ltd.
Cons Durable ACs & Refrigerators 1,781.55
Dec 07, 15:57
-1.96 1,525.80 - 2,757.95 54.12 8.39 4,844 4,867
JSW Energy Ltd.
Engineering Power Projects 69.00
Dec 07, 15:59
2.30 56.10 - 97.50 118.40 0.92 22,507 11,271
JSW Steel Ltd.
Metals Finished Steel 302.40
Dec 07, 15:59
-0.98 237.60 - 427.55 7.90 2.34 111,530 73,036
Jubilant FoodWorks Ltd.
Services Hotels & Restaurants 1,243.40
Dec 07, 15:55
-4.49 823.70 - 1,578.00 57.27 14.20 16,014 16,406
Jubilant Life Sciences Ltd.
Healthcare Drugs & Pharma 791.75
Dec 07, 15:57
-1.74 586.35 - 1,039.00 16.14 2.74 15,811 12,591
Just Dial Ltd.
Services E-Commerce 470.70
Dec 07, 15:59
0.26 358.00 - 647.00 20.55 2.91 3,094 3,174
Jyothy Laboratories Ltd.
FMCG Cosmetics & Toiletries 183.30
Dec 07, 15:57
0.30 170.00 - 245.00 38.14 9.04 6,983 6,689
Kajaria Ceramics Ltd.
Construction Ceramic tiles 431.20
Dec 07, 15:59
-1.88 310.00 - 764.90 31.68 4.74 6,932 6,844
Kalpataru Power Transmission Ltd.
Construction Infrastructure 341.40
Dec 07, 15:57
2.49 267.00 - 535.00 14.79 1.80 8,255 5,214
Kansai Nerolac Paints Ltd.
Chemicals Paints & Varnishes 445.40
Dec 07, 15:57
1.17 343.00 - 614.00 48.67 7.45 23,136 23,985
Karnataka Bank Ltd.
Financial Banking 103.10
Dec 07, 15:58
0.10 92.65 - 169.40 7.79 0.56 123 2,908
Kaveri Seed Company Ltd.
FMCG Other Agri.prod. 513.95
Dec 07, 15:55
1.80 431.20 - 660.70 15.47 3.14 2,655 3,241
KEC International Ltd.
Engineering Power Projects 281.75
Dec 07, 15:57
1.37 240.00 - 443.40 14.59 3.35 8,684 7,188
Kei Industries Ltd.
Engineering Wires & cables 373.00
Dec 07, 15:57
4.06 248.00 - 496.00 18.13 4.38 3,705 2,940
KIOCL Ltd
Metals Minerals 141.25
Dec 07, 15:54
-2.59 138.65 - 445.00 73.92 4.58 6,924 8,788
KNR Constructions Ltd.
Construction Construction 190.85
Dec 07, 15:57
-2.68 165.00 - 349.00 10.16 2.12 3,387 2,686
Kotak Mahindra Bank Ltd.
Financial Banking 1,279.65
Dec 07, 15:59
8.42 992.50 - 1,417.00 36.31 4.54 278,752 244,549
KPIT Technologies Ltd.
Technology Computer Software 207.30
Dec 07, 15:56
-2.54 161.55 - 314.50 13.76 2.05 3,777 4,090
KPR Mills Ltd.
Textiles Cotton & Blended Yarn 587.95
Dec 07, 15:57
0.34 555.00 - 850.00 13.83 2.63 4,872 4,268
KRBL Ltd.
FMCG Other Agri.prod. 294.95
Dec 07, 15:57
-1.45 288.00 - 651.95 14.63 2.81 8,126 6,959
Kwality Ltd.
FMCG Food Processing 9.40
Dec 07, 15:58
3.87 5.90 - 119.45 5.12 0.21 1,953 227
L&T Finance Holdings Ltd.
Financial Misc. Fin.services 138.80
Dec 07, 15:56
-0.61 110.65 - 189.50 14.69 2.25 95,986 27,753
L&T Technology Services Ltd.
Engineering Other Projects 1,534.20
Dec 07, 15:57
1.26 965.00 - 1,855.00 23.61 7.98 15,601 15,906
La Opala RG Ltd.
Construction Glass & Glassware 223.05
Dec 07, 15:57
-0.56 186.15 - 369.50 33.77 4.97 2,265 2,466
Lakshmi Machine Works Ltd.
Engineering Textile Machinery 5,699.85
Dec 07, 15:57
-0.93 5,405.00 - 9,383.55 29.71 3.62 5,141 6,171
Lakshmi Vilas Bank Ltd.
Financial Banking 88.60
Dec 07, 15:56
0.00 67.50 - 154.00 0.00 1.20 4,267 2,269
Larsen & Toubro Infotech Ltd.
Technology Computer Software 1,495.30
Dec 07, 15:57
-1.00 965.20 - 1,987.00 19.47 6.48 24,331 25,959
Larsen & Toubro Ltd.
Construction Infrastructure 1,399.90
Dec 07, 15:57
1.48 1,175.00 - 1,470.00 24.20 3.48 286,121 196,093
Laurus Labs Ltd.
Healthcare Drugs & Pharma 379.25
Dec 07, 15:59
0.97 330.30 - 579.90 35.63 2.69 4,993 4,016
LIC Housing Finance Ltd.
Financial Housing Finance 439.15
Dec 07, 15:56
0.76 387.60 - 588.15 10.21 1.46 164,446 22,172
Linde India Ltd.
Chemicals Indl.Gases 677.45
Dec 07, 15:57
3.39 382.25 - 702.40 209.83 4.08 7,031 5,788
Lupin Ltd.
Healthcare Drugs & Pharma 841.30
Dec 07, 15:56
-0.67 723.65 - 986.10 0.00 2.81 43,486 37,986
Lux Industries Ltd.
Textiles Readymade Garments 1,444.85
Dec 07, 15:57
-0.45 1,426.00 - 2,094.00 40.25 10.09 3,963 3,636
Magma Fincorp Ltd.
Financial Equipt.Leasing 108.65
Dec 07, 15:57
-5.89 95.00 - 193.90 10.40 1.13 12,151 2,925
Mahanagar Gas Ltd.
Energy Crude Oil & Natural Gas 861.00
Dec 07, 15:56
-1.41 756.00 - 1,163.00 17.24 3.81 7,729 8,508
Mahindra & Mahindra Financial Services Ltd.
Financial Misc. Fin.services 418.25
Dec 07, 15:56
4.34 342.65 - 534.00 18.29 2.60 72,329 25,916
Mahindra & Mahindra Ltd.
Automobile Cars & Multi Utility Vehicles 721.10
Dec 07, 15:59
1.43 689.70 - 993.00 17.41 2.78 133,591 89,591
Mahindra CIE Automotive Ltd.
Metals Castings & Forgings 254.05
Dec 07, 15:57
3.15 200.00 - 302.00 68.46 2.64 10,632 9,560
Mahindra Holidays & Resorts India Ltd
Services Hotels & Restaurants 204.40
Dec 07, 15:57
-0.51 190.25 - 385.40 27.58 10.65 3,010 2,717
Mahindra Lifespace Developers Ltd.
Construction Real Estate 383.90
Dec 07, 15:57
2.43 373.05 - 668.40 13.99 1.01 2,091 1,980
Manappuram Finance Ltd.
Financial Hire Purchase 83.40
Dec 07, 15:59
4.91 66.25 - 130.45 9.05 1.70 18,922 7,025
Mangalore Refinery & Petrochemicals Ltd.
Energy Crude Oil & Natural Gas 71.15
Dec 07, 15:58
0.21 61.25 - 137.15 6.95 1.17 26,540 12,452
Manpasand Beverages Ltd.
FMCG Food Processing 85.85
Dec 07, 15:57
-4.35 78.50 - 498.90 9.88 0.77 1,014 983
Marico Ltd.
FMCG Vegetable oils 354.85
Dec 07, 15:56
1.01 282.95 - 387.85 52.55 15.03 45,401 45,774
Maruti Suzuki India Ltd.
Automobile Cars & Multi Utility Vehicles 7,313.95
Dec 07, 15:59
1.45 6,500.00 - 9,996.40 27.98 5.14 219,774 220,944
Max Financial Services Ltd.
Financial Misc. Fin.services 428.00
Dec 07, 15:56
-0.11 350.00 - 611.25 121.08 6.05 5,320 11,496
Max India Ltd.
Financial Misc. Fin.services 62.20
Dec 07, 15:56
-1.82 59.55 - 138.90 417.77 0.95 1,956 1,667
Meghmani Organics Ltd.
Chemicals Pesticides 56.00
Dec 07, 15:57
-0.36 55.70 - 126.00 6.71 1.60 1,727 1,423
Minda Corporation Ltd.
Automobile Auto Ancillaries 133.90
Dec 07, 15:57
0.53 105.50 - 228.80 19.20 2.73 3,744 3,047
Minda Industries Ltd.
Automobile Auto Ancillaries 322.15
Dec 07, 15:59
1.32 292.00 - 459.00 24.85 5.29 8,843 8,391
MindTree Ltd.
Technology Computer Software 867.65
Dec 07, 15:59
0.74 536.40 - 1,183.80 20.69 4.69 13,488 14,236
MMTC Ltd.
Services Trading 26.85
Dec 07, 15:59
-1.65 24.05 - 51.43 66.35 2.77 4,403 4,028
Moil Ltd.
Metals Minerals 170.45
Dec 07, 15:59
0.00 155.00 - 261.50 9.72 1.49 2,212 4,374
Monsanto India Ltd.
Chemicals Pesticides 2,699.40
Dec 07, 15:57
0.02 2,405.00 - 3,371.00 22.62 6.73 4,347 4,674
Motherson Sumi Systems Ltd.
Automobile Auto Ancillaries 154.80
Dec 07, 15:59
-1.62 140.50 - 263.73 28.80 4.55 56,460 48,869
Motilal Oswal Financial Services Ltd
Financial Misc. Fin.services 614.15
Dec 07, 15:57
-0.11 545.10 - 1,588.40 22.11 2.97 13,541 8,929
Mphasis Ltd.
Technology Computer Software 983.35
Dec 07, 15:59
-2.09 699.05 - 1,278.80 19.33 3.41 17,193 18,975
MRF Ltd.
Automobile Tyres & Tubes 65,574.85
Dec 07, 15:58
1.25 59,601.00 - 81,425.95 22.95 2.74 26,619 27,763
Multi Commodity Exchange India
Financial Misc. Fin.services 711.85
Dec 07, 15:59
0.15 650.00 - 998.25 37.71 2.96 2,668 3,627
Muthoot Finance Ltd.
Financial Misc. Fin.services 471.30
Dec 07, 15:58
12.04 356.00 - 484.00 9.97 2.14 41,588 18,846
Narayana Hrudayalaya Ltd.
Healthcare Health Services 208.10
Dec 07, 15:57
0.00 206.00 - 320.90 128.28 4.04 5,027 4,261
Natco Pharma Ltd.
Healthcare Drugs & Pharma 714.85
Dec 07, 15:57
0.55 636.00 - 1,050.00 14.94 3.88 13,087 13,166
National Aluminium Co. Ltd.
Metals Aluminium 63.30
Dec 07, 15:57
0.32 56.55 - 90.20 5.61 1.06 8,899 12,216
National Thermal Power Corp. Ltd.
Energy Electricity Generation 137.85
Dec 07, 15:59
-1.39 136.55 - 182.00 11.03 1.10 239,325 113,664
Nava Bharat Ventures Ltd.
Diversified Diversified 115.65
Dec 07, 15:57
-0.22 107.40 - 184.40 5.43 0.55 5,588 2,058
Navin Fluorine International Ltd.
Chemicals Organic Chemicals 706.75
Dec 07, 15:59
-0.99 583.05 - 880.00 21.64 3.46 3,247 3,480
Navkar Corporation Ltd.
Services Transport Support Services 44.05
Dec 07, 15:56
-13.20 41.25 - 218.30 7.78 0.39 1,046 670
Navneet Education Ltd.
FMCG Books & Newspapers 104.20
Dec 07, 15:57
-1.33 98.65 - 170.00 13.12 2.62 2,608 2,389
NBCC India Ltd.
Construction Real Estate 51.80
Dec 07, 15:59
-2.36 50.80 - 133.00 25.68 6.84 6,860 9,342
NCC Ltd.
Construction Construction 80.20
Dec 07, 15:56
2.89 63.25 - 141.40 11.10 1.08 6,628 4,799
Nestle India Ltd.
FMCG Dairy products 10,404.60
Dec 07, 15:56
0.92 6,887.25 - 11,705.00 63.60 24.10 97,483 100,299
Network 18 Media & Investments Ltd.
Services Media & Entertainment 37.20
Dec 07, 15:56
-2.49 36.65 - 64.10 0.00 4.13 5,839 3,889
NHPC Ltd.
Energy Electricity Generation 26.10
Dec 07, 15:57
-1.14 22.10 - 34.50 11.87 1.04 42,060 26,777
NIIT Technologies Ltd.
Technology Computer Software 1,089.60
Dec 07, 15:55
0.88 603.65 - 1,425.20 18.73 3.60 5,969 6,730
Nilkamal Ltd.
Chemicals Other Plastic Prod. 1,508.15
Dec 07, 15:57
0.68 1,462.50 - 2,134.00 18.47 2.70 2,334 2,263
NLC India Ltd.
Energy Electricity Generation 74.70
Dec 07, 15:56
-5.26 65.00 - 119.40 8.99 0.82 23,295 10,448
NMDC Ltd.
Metals Minerals 92.20
Dec 07, 15:57
-0.27 89.95 - 162.70 8.08 1.12 24,163 29,124
NOCIL Ltd.
Chemicals Thermoplastics 161.75
Dec 07, 15:57
0.28 139.45 - 236.40 13.38 2.47 2,415 2,671
Oberoi Realty Ltd.
Construction Real Estate 477.45
Dec 07, 15:57
0.40 351.35 - 610.00 22.02 2.24 18,879 17,315
Oil & Natural Gas Corpn. Ltd.
Energy Crude Oil & Natural Gas 139.40
Dec 07, 15:59
-0.54 137.65 - 212.85 7.09 0.88 275,617 179,537
Oil India Ltd.
Energy Crude Oil & Natural Gas 177.85
Dec 07, 15:59
-1.41 177.50 - 259.30 6.45 0.73 28,622 20,218
Omaxe Ltd.
Construction Real Estate 212.10
Dec 07, 15:57
1.75 202.55 - 235.45 62.31 2.27 5,421 3,881
Oracle Financial Services Software Ltd.
Technology Computer Software 3,579.30
Dec 07, 15:55
0.44 3,321.35 - 4,658.40 24.08 7.11 28,166 30,812
Orient Cement Ltd.
Construction Cement & Asbestos prod. 76.40
Dec 07, 15:58
-1.16 75.30 - 183.60 0.00 1.57 2,855 1,574
Oriental Bank of Commerce
Financial Banking 82.50
Dec 07, 15:59
-2.08 58.00 - 136.35 0.00 0.52 1,223 5,211
Page Industries Ltd.
Textiles Cloth 24,257.15
Dec 07, 15:59
0.18 18,001.00 - 36,370.00 68.58 28.95 26,852 27,068
Parag Milk Foods Ltd.
FMCG Dairy products 240.40
Dec 07, 15:57
-0.58 215.00 - 368.95 18.35 2.64 2,266 2,024
PC Jeweller Ltd.
Cons Durable Gems & Jewellery 66.40
Dec 07, 15:59
2.87 46.85 - 600.65 5.07 0.63 2,159 2,618
Persistent Systems Ltd.
Technology Computer Software 612.15
Dec 07, 15:57
1.26 532.30 - 915.00 14.33 2.14 4,054 4,884
Petronet LNG Ltd.
Energy Crude Oil & Natural Gas 210.60
Dec 07, 15:59
0.00 202.05 - 259.90 14.32 3.13 28,148 31,515
Pfizer Ltd.
Healthcare Drugs & Pharma 2,769.60
Dec 07, 15:57
0.15 1,912.00 - 3,847.70 33.31 4.57 10,868 12,638
Phillips Carbon Black Ltd.
Chemicals Carbon Black 205.55
Dec 07, 15:59
0.44 157.45 - 318.80 10.53 2.32 4,086 3,542
Phoenix Mills Ltd.
Construction Real Estate 605.70
Dec 07, 15:57
0.77 489.00 - 732.00 33.37 2.91 12,621 9,331
PI Industries Ltd.
Chemicals Pesticides 809.20
Dec 07, 15:57
-0.27 675.60 - 1,034.00 30.69 5.48 10,909 11,116
Pidilite Industries Ltd.
Chemicals Thermoplastics 1,140.10
Dec 07, 15:56
0.48 842.80 - 1,195.40 60.68 15.65 56,750 57,904
Piramal Enterprises Ltd.
Healthcare Drugs & Pharma 2,085.60
Dec 07, 15:59
-0.82 1,794.90 - 3,307.95 7.89 1.45 74,743 38,248
PNB Housing Finance Ltd.
Financial Housing Finance 932.55
Dec 07, 15:58
-0.27 696.15 - 1,440.00 16.55 2.26 65,927 15,651
PNC Infratech Ltd.
Services Road Transport 133.95
Dec 07, 15:58
-1.94 122.45 - 228.30 9.86 1.75 5,069 3,373
Power Finance Corpn. Ltd.
Financial SIDCs/SFCs 89.85
Dec 07, 15:59
-0.22 67.50 - 129.25 4.50 0.62 252,167 23,708
Power Grid Corporation of India Ltd.
Energy Electricity Distribn. 182.65
Dec 07, 15:57
-0.46 174.10 - 216.00 12.05 1.73 224,817 95,503
Prestige Estates Projects Ltd.
Construction Real Estate 200.85
Dec 07, 15:58
0.22 163.00 - 356.80 18.10 1.86 14,175 7,509
Prism Johnson Ltd.
Construction Cement 79.65
Dec 07, 15:56
-0.62 74.20 - 159.15 25.99 3.75 5,934 4,024
Procter & Gamble Hygiene & Health Care Ltd.
FMCG Cosmetics & Toiletries 9,563.20
Dec 07, 15:57
-0.34 8,800.00 - 11,337.00 77.02 33.16 30,651 31,050
PTC India Financial Services Ltd.
Financial Misc. Fin.services 15.95
Dec 07, 15:57
-0.62 13.90 - 38.85 34.84 0.52 11,213 1,028
PTC India Ltd.
Energy Electricity Distribn. 84.10
Dec 07, 15:59
1.51 64.45 - 122.40 8.89 0.78 14,276 2,494
Punjab National Bank
Financial Banking 66.00
Dec 07, 15:59
-0.15 58.45 - 197.00 0.00 0.61 -7,661 24,498
PVR Ltd.
Services Media & Entertainment 1,485.60
Dec 07, 15:58
-0.35 1,062.80 - 1,568.45 49.54 6.08 7,744 6,947
Quess Corp Ltd.
Financial Business Consultancy 621.25
Dec 07, 15:57
-4.07 609.85 - 1,303.15 34.62 3.52 9,089 9,114
Radico Khaitan Ltd.
FMCG Liquors 385.25
Dec 07, 15:59
1.82 255.45 - 499.00 30.88 4.20 5,649 5,129
Rain Industries Ltd.
Construction Cement & Asbestos prod. 125.95
Dec 07, 15:58
-0.79 125.05 - 475.00 4.12 0.89 10,624 4,235
Rajesh Exports Ltd.
Cons Durable Gems & Jewellery 570.65
Dec 07, 15:52
0.04 542.05 - 874.00 12.16 1.98 11,094 16,846
Rallis India Ltd.
Chemicals Pesticides 170.95
Dec 07, 15:57
0.23 159.80 - 290.00 17.92 2.60 3,212 3,313
Rashtriya Chemicals & Fertilizers Ltd.
Chemicals Nitrogenous Fertilizer. 59.75
Dec 07, 15:59
1.44 54.75 - 111.40 37.29 1.12 4,616 3,291
Ratnamani Metals & Tubes Ltd.
Metals Steel Tubes & Pipes 874.80
Dec 07, 15:57
0.60 753.25 - 1,125.00 17.76 2.90 4,139 4,065
Raymond Ltd.
Textiles Cloth 790.20
Dec 07, 15:59
2.23 593.00 - 1,153.00 33.49 2.65 6,746 4,852
RBL Bank Ltd.
Financial Banking 548.25
Dec 07, 15:56
-0.32 438.20 - 651.95 31.64 3.32 28,301 23,350
REC Ltd.
Financial SIDCs/SFCs 104.65
Dec 07, 15:58
0.77 89.00 - 165.35 3.85 0.64 217,609 20,668
Redington India Ltd.
Technology Computer Hardware 85.65
Dec 07, 15:57
1.66 78.35 - 195.65 7.38 0.89 4,340 3,427
Relaxo Footwears Ltd.
FMCG Footwear 744.90
Dec 07, 15:57
0.11 564.00 - 873.60 50.88 10.88 9,157 9,008
Reliance Capital Ltd.
Financial Equipt.Leasing 208.85
Dec 07, 15:58
-1.21 203.60 - 626.35 4.08 0.81 42,356 5,280
Reliance Communications Ltd.
Communication Telecom.Services 15.75
Dec 07, 15:58
-3.37 9.60 - 40.15 0.00 1.12 50,852 4,358
Reliance Industries Ltd.
Energy Crude Oil & Natural Gas 1,133.80
Dec 07, 15:59
0.90 862.65 - 1,329.00 18.99 2.36 876,093 718,318
Reliance Infrastructure Ltd.
Energy Electricity Distribn. 307.95
Dec 07, 15:55
2.82 275.10 - 589.90 8.01 1.23 29,817 8,096
Reliance Naval and Engineering Ltd.
Services Shipping 12.70
Dec 07, 15:56
-1.17 11.05 - 72.65 0.00 -1.90 11,439 927
Reliance Nippon Life Asset Management Limited.
Financial Misc. Fin.services 178.20
Dec 07, 15:57
0.39 127.20 - 335.00 21.09 4.38 10,221 10,912
Reliance Power Ltd.
Energy Electricity Generation 27.75
Dec 07, 15:59
0.18 23.10 - 65.20 7.61 0.34 38,270 7,770
Repco Home Finance Ltd.
Financial Housing Finance 343.80
Dec 07, 15:55
0.92 293.90 - 734.00 9.23 1.43 10,258 2,147
S H Kelkar and Company Ltd
FMCG Personal Care 174.95
Dec 07, 15:57
0.37 165.00 - 313.90 26.38 2.96 2,681 2,534
Sadbhav Engineering Ltd.
Construction Construction 203.70
Dec 07, 15:58
-1.28 187.45 - 440.00 15.55 1.79 13,382 3,493
Sanofi India Ltd.
Healthcare Drugs & Pharma 6,133.55
Dec 07, 15:57
-1.06 4,315.05 - 6,774.95 37.38 6.46 13,374 14,104
SBI Life Insurance Company Ltd.
Financial Life Insurance 562.55
Dec 07, 15:57
-0.92 485.00 - 774.60 46.40 7.96 53,790 56,435
Schaeffler India Ltd.
Engineering Ball Bearings 5,445.55
Dec 07, 15:57
0.39 4,605.55 - 5,988.70 59.59 9.00 16,205 17,036
Schneider Electric Infrastructure Ltd.
Engineering Electronic Components 103.65
Dec 07, 15:59
-2.81 81.15 - 134.40 0.00 74.96 2,832 2,475
Security and Intelligence Services (India) Ltd.
Services Trading 775.00
Dec 07, 15:57
1.24 706.90 - 1,398.00 34.44 4.97 5,682 5,668
Shankara Building Products Ltd.
Metals Stainless Steel 539.00
Dec 07, 15:59
-4.15 534.25 - 2,090.15 18.16 2.59 1,474 1,232
Sharda Cropchem Ltd.
Chemicals Misc.Chem. 272.00
Dec 07, 15:57
0.13 267.00 - 479.90 14.02 2.07 2,481 2,434
Sheela Foam Ltd.
Textiles Misc.Textiles 1,438.90
Dec 07, 15:57
-1.03 1,271.70 - 1,848.80 54.61 10.65 6,831 7,002
Shilpa Medicare Ltd.
Healthcare Drugs & Pharma 374.55
Dec 07, 15:57
-0.39 359.30 - 645.00 24.51 2.62 3,039 3,042
Shipping Corpn. Of India Ltd.
Services Shipping 41.45
Dec 07, 15:56
-0.12 39.45 - 101.90 0.00 0.28 6,323 1,924
Shopper's Stop Ltd.
Services Retailing 497.65
Dec 07, 15:58
0.49 452.30 - 689.25 72.59 4.70 4,462 4,363
Shree Cement Ltd.
Construction Cement 16,337.90
Dec 07, 15:59
1.66 13,100.00 - 19,848.90 53.56 6.23 57,818 56,847
Shriram City Union Finance Ltd.
Financial Equipt.Leasing 1,556.00
Dec 07, 15:57
-0.45 1,470.05 - 2,453.00 13.68 1.76 31,320 10,277
Shriram Transport Finance Co. Ltd.
Financial Equipt.Leasing 1,093.90
Dec 07, 15:59
-1.01 902.30 - 1,668.75 13.61 1.70 84,495 24,813
Siemens Ltd.
Engineering Switching Equipment 948.40
Dec 07, 15:59
2.72 850.25 - 1,336.00 37.49 4.39 29,710 33,785
SJVN Ltd.
Energy Electricity Generation 26.05
Dec 07, 15:56
-2.07 24.75 - 40.15 9.68 0.91 8,893 10,276
SKF India Ltd.
Engineering Ball Bearings 1,886.35
Dec 07, 15:57
-0.89 1,600.00 - 1,970.00 30.04 5.03 8,889 9,700
Sobha Ltd.
Construction Real Estate 449.90
Dec 07, 15:57
1.19 380.30 - 694.90 18.29 2.08 6,471 4,259
Solar Industries India Ltd.
Chemicals Explosives 992.45
Dec 07, 15:57
-0.17 941.00 - 1,300.00 37.18 8.18 9,376 8,980
Somany Ceramics Ltd.
Construction Ceramic tiles 279.55
Dec 07, 15:57
-1.50 278.00 - 977.60 23.27 2.12 1,594 1,182
Sonata Software Ltd.
Technology Computer Software 312.10
Dec 07, 15:57
0.21 222.50 - 428.60 14.66 4.87 2,839 3,283
South Indian Bank Ltd.
Financial Banking 15.35
Dec 07, 15:58
1.66 12.45 - 34.75 8.62 0.56 2,600 2,778
Spicejet Ltd.
Services Air Transport 77.10
Dec 07, 2018
-0.64 60.60 - 156.25 0.00 -9.80 5,676 4,622
SREI Infrastructure Finance Ltd.
Financial Equipt.Leasing 30.75
Dec 07, 15:58
1.15 25.35 - 109.60 3.27 0.40 33,106 1,544
SRF Ltd.
Diversified Diversified 2,115.90
Dec 07, 15:59
0.75 1,530.05 - 2,446.60 22.59 3.24 15,126 12,203
Star Cement Ltd
Construction Cement 98.65
Dec 07, 15:58
-1.00 80.10 - 151.90 12.71 2.65 4,532 4,119
State Bank of India
Financial Banking 275.40
Dec 07, 15:58
-0.09 232.35 - 332.75 0.00 1.20 419,573 245,783
Steel Authority Of India Ltd.
Metals Finished Steel 51.00
Dec 07, 15:59
-3.86 50.50 - 101.45 10.81 0.57 66,170 21,107
Sterlite Technologies Ltd.
Communication Communication Equipt. 299.30
Dec 07, 15:59
-3.11 253.30 - 415.00 26.51 9.26 12,930 12,046
Sudarshan Chemical Inds. Ltd.
Chemicals Dyes & Pigments 328.90
Dec 07, 15:57
0.49 315.25 - 634.60 13.65 4.04 2,692 2,275
Sun Pharma Advanced Research Company Ltd.
Healthcare Drugs & Pharma 200.85
Dec 07, 15:58
-4.88 199.55 - 532.00 0.00 23.13 5,054 5,161
Sun Pharmaceutical Inds. Ltd.
Healthcare Drugs & Pharma 411.25
Dec 07, 15:59
-2.12 401.50 - 679.30 40.48 2.41 95,050 98,684
Sun TV Network Ltd.
Services Media & Entertainment 594.45
Dec 07, 15:56
0.63 557.00 - 1,097.80 17.79 4.54 21,550 23,438
Sundaram-Clayton Ltd.
Automobile Auto Ancillaries 3,451.40
Dec 07, 15:57
-1.04 3,380.00 - 5,700.00 58.64 10.40 14,358 6,940
Sundram Fasteners Ltd.
Engineering Fasteners 525.70
Dec 07, 15:57
1.10 479.80 - 689.00 27.34 6.35 11,687 11,025
Sunteck Realty Ltd.
Construction Real Estate 347.50
Dec 07, 15:57
-1.00 295.80 - 527.35 21.77 1.87 5,495 5,091
Suprajit Engineering Ltd.
Automobile Auto Ancillaries 214.40
Dec 07, 15:57
5.82 197.50 - 347.90 21.78 4.18 3,177 2,994
Supreme Industries Ltd.
Chemicals Other Plastic Prod. 965.25
Dec 07, 15:58
0.50 944.30 - 1,476.00 23.27 6.12 12,454 12,243
Supreme Petrochem Ltd.
Energy Crude Oil & Natural Gas 206.45
Dec 07, 15:57
3.25 198.90 - 422.00 20.66 3.17 1,764 2,003
Suven Life Sciences Ltd.
Healthcare Drugs & Pharma 231.05
Dec 07, 15:58
-0.09 161.00 - 337.80 19.10 3.18 2,669 2,941
Suzlon Energy Ltd.
Engineering Electrical Machinery 5.15
Dec 07, 15:59
-0.96 4.95 - 17.10 0.00 -0.33 14,159 2,745
Swan Energy Ltd.
Construction Real Estate 102.95
Dec 07, 15:58
1.88 94.05 - 235.95 24.28 2.52 3,036 2,502
Symphony Ltd.
Cons Durable ACs & Refrigerators 1,006.95
Dec 07, 15:57
0.62 815.25 - 2,209.00 47.69 11.34 6,774 7,022
Syndicate Bank
Financial Banking 31.50
Dec 07, 15:55
-2.33 29.50 - 87.80 0.00 0.42 12,576 4,479
Syngene International Ltd.
Healthcare Drugs & Pharma 540.00
Dec 07, 15:57
0.42 514.70 - 700.00 34.65 6.82 10,439 10,777
Take Solutions Ltd.
Services Misc.Other Services 136.35
Dec 07, 15:57
-0.26 127.25 - 308.25 10.04 1.31 1,943 2,014
Tamil Nadu Newsprint & Papers Ltd.
FMCG Paper 250.45
Dec 07, 15:57
0.16 222.25 - 499.00 18.92 1.09 4,128 1,729
Tata Chemicals Ltd.
Chemicals Soda Ash 673.95
Dec 07, 15:59
0.76 622.00 - 787.50 7.00 1.52 18,712 17,178
Tata Coffee Ltd.
FMCG Tea & Coffee 92.75
Dec 07, 15:57
-0.64 91.95 - 173.40 18.01 1.48 2,611 1,736
Tata Communications Ltd.
Communication Telecom.Services 521.90
Dec 07, 15:56
1.91 435.70 - 754.00 0.00 33.81 22,303 14,858
Tata Consultancy Services Ltd.
Technology Computer Software 1,995.20
Dec 07, 15:59
0.13 1,247.18 - 2,275.95 26.12 9.82 706,336 748,957
Tata Elxsi Ltd.
Technology Computer Software 1,008.05
Dec 07, 15:58
-0.29 882.40 - 1,490.90 21.98 7.79 5,887 6,282
Tata Global Beverages Ltd.
FMCG Tea & Coffee 206.55
Dec 07, 15:59
-0.77 203.30 - 328.75 25.38 1.77 12,287 13,027
Tata Investment Corpn. Ltd.
Financial Invest.Services 854.90
Dec 07, 15:57
0.13 656.00 - 957.85 24.73 0.60 4,692 4,707
Tata Metaliks Ltd.
Metals Pig Iron 618.25
Dec 07, 15:57
-0.42 544.60 - 975.50 8.98 3.65 2,024 1,562
Tata Motors DVR
Automobile Commercial Vehicles 89.10
Dec 07, 15:58
0.56 87.50 - 261.90 - - - -
Tata Motors Ltd.
Automobile Commercial Vehicles 162.40
Dec 07, 15:59
-0.15 160.80 - 443.50 125.85 0.49 86,080 46,905
Tata Power Co. Ltd.
Energy Electricity Generation 79.45
Dec 07, 15:59
0.06 59.80 - 101.80 5.33 1.18 68,416 21,449
Tata Steel Ltd.
Metals Finished Steel 509.30
Dec 07, 15:58
-0.18 493.00 - 755.52 3.58 0.92 130,457 61,157
TeamLease Services Ltd.
Services BPO Services 2,874.60
Dec 07, 15:57
-0.57 1,961.80 - 3,309.90 57.17 10.13 4,770 4,937
Tech Mahindra Ltd.
Technology Computer Software 694.25
Dec 07, 15:59
-0.31 485.30 - 780.80 16.47 3.51 63,894 67,987
Tejas Networks Ltd.
Technology Computer Hardware 215.55
Dec 07, 15:57
-1.37 214.05 - 472.00 14.23 1.58 1,650 1,960
Texmaco Rail & Engineering Ltd.
Engineering Other Machinery 51.85
Dec 07, 15:56
0.29 50.85 - 123.55 24.69 1.06 1,475 1,144
The New India Assurance Co. Ltd.
Financial General Insurance 195.80
Dec 07, 15:57
0.38 194.50 - 382.43 16.80 1.98 23,020 32,202
The Ramco Cements Ltd.
Construction Cement 594.55
Dec 07, 15:56
1.27 546.90 - 879.10 29.74 3.34 15,014 14,000
Thermax Ltd.
Engineering Industrial Machinery 1,103.75
Dec 07, 15:57
-1.48 873.05 - 1,360.00 51.21 4.70 11,923 13,201
Thomas Cook (India) Ltd.
Services Tourism 218.00
Dec 07, 15:58
-1.62 193.30 - 303.00 1.36 0.91 7,266 8,079
Thyrocare Technologies Ltd.
Healthcare Health Services 548.40
Dec 07, 15:57
-0.14 524.00 - 724.00 30.28 7.24 2,783 2,885
TI Financial Holdings Ltd.
Financial Misc. Fin.services 510.80
Dec 07, 15:57
-1.72 456.60 - 749.00 146.65 9.15 8,662 9,544
Time Technoplast Ltd
Chemicals Other Forms-Primary Plastic 101.45
Dec 07, 15:57
-0.88 100.25 - 232.80 12.98 1.50 2,999 2,297
Timken India Ltd.
Engineering Industrial Machinery 512.15
Dec 07, 15:57
2.04 500.75 - 1,006.95 38.82 3.06 3,780 3,846
Titan Company Ltd.
Cons Durable Clocks & Watches 916.60
Dec 07, 15:59
1.20 732.30 - 999.70 65.47 15.08 80,665 81,206
Torrent Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 1,686.15
Dec 07, 15:59
-0.42 1,221.20 - 1,872.80 45.38 6.02 33,604 28,501
Torrent Power Ltd.
Energy Electricity Distribn. 256.75
Dec 07, 15:56
-1.87 211.50 - 307.35 11.68 1.45 20,678 12,378
Trent Ltd.
Services Retailing 324.40
Dec 07, 15:58
0.03 282.00 - 392.45 88.89 6.54 11,056 10,740
Trident Ltd.
Textiles Cotton & Blended Yarn 65.50
Dec 07, 15:56
1.08 51.15 - 95.05 11.38 1.10 5,945 3,325
Triveni Turbine Ltd.
Engineering Industrial Machinery 115.45
Dec 07, 15:57
0.39 93.75 - 140.70 36.56 8.01 3,776 3,798
TTK Prestige Ltd.
Cons Durable Domestic Electrical Applns. 7,002.40
Dec 07, 15:57
-0.88 5,055.00 - 8,900.00 47.45 7.69 7,911 8,084
TV Today Network Ltd.
Services Media & Entertainment 378.10
Dec 07, 15:57
0.33 357.35 - 557.95 16.20 2.90 2,050 2,250
TV18 Broadcast Ltd.
Services Media & Entertainment 34.05
Dec 07, 15:54
-0.29 31.90 - 70.80 338.61 1.73 6,654 5,855
TVS Motor Co. Ltd.
Automobile Two & Three Wheelers 541.50
Dec 07, 15:58
1.73 478.70 - 794.45 37.95 7.98 32,478 25,724
TVS Srichakra Ltd.
Automobile Tyres & Tubes 2,410.75
Dec 07, 15:57
-1.08 2,261.00 - 4,018.00 15.01 2.72 2,139 1,849
UCO Bank
Financial Banking 17.90
Dec 07, 15:56
0.85 15.25 - 36.65 0.00 0.64 4,722 7,020
UFLEX Ltd.
Chemicals Plastic Packaging goods 274.10
Dec 07, 15:57
-1.56 245.30 - 506.90 6.35 0.46 3,750 1,986
Ujjivan Financial Services Ltd.
Financial Misc. Fin.services 215.85
Dec 07, 15:56
-1.15 166.50 - 434.75 0.00 1.48 8,577 2,614
Ultratech Cement Ltd.
Construction Cement 3,932.50
Dec 07, 15:58
1.76 3,260.45 - 4,599.90 56.57 3.98 123,428 108,116
Unichem Laboratories Ltd.
Healthcare Drugs & Pharma 194.70
Dec 07, 15:57
-1.57 180.70 - 382.00 0.00 0.50 -56 1,370
Union Bank of India
Financial Banking 73.00
Dec 07, 15:59
-0.75 61.25 - 158.90 0.00 0.37 4,736 8,536
United Breweries Ltd.
FMCG Beer 1,230.60
Dec 07, 15:59
0.35 908.35 - 1,466.95 62.05 10.81 32,799 32,511
UPL Ltd.
Chemicals Inorganic Chem. 757.70
Dec 07, 15:56
1.46 537.25 - 828.50 18.48 4.24 42,358 38,621
VA Tech Wabag Ltd
Engineering Other Machinery 249.85
Dec 07, 15:58
-2.23 246.60 - 648.95 9.90 1.18 1,669 1,372
Vardhman Textiles Ltd.
Textiles Cotton & Blended Yarn 1,052.35
Dec 07, 15:58
-0.74 920.00 - 1,559.95 9.16 1.15 7,268 5,999
Varun Beverages Ltd.
FMCG Food Processing 750.45
Dec 07, 15:57
-1.52 492.55 - 845.05 47.26 6.42 16,335 13,776
Vedanta Ltd.
Metals Minerals 195.70
Dec 07, 15:59
0.18 190.20 - 355.70 7.48 1.07 97,227 72,820
Venky's (India) Ltd.
FMCG Food Processing 2,291.15
Dec 07, 15:59
-1.10 1,786.50 - 4,725.00 16.39 4.12 3,429 3,232
V-Guard Industries Ltd.
Cons Durable Domestic Electrical Applns. 212.70
Dec 07, 15:56
2.06 159.40 - 254.90 66.70 11.32 8,993 9,066
Vijaya Bank
Financial Banking 41.95
Dec 07, 15:56
0.24 39.95 - 74.00 9.52 0.54 7,768 5,438
Vinati Organics Ltd.
Chemicals Organic Chemicals 1,456.75
Dec 07, 15:57
1.87 756.00 - 1,625.00 35.33 8.38 7,402 7,523
VIP Industries Ltd.
Chemicals Plastic Packaging goods 520.60
Dec 07, 15:59
2.19 287.10 - 647.00 46.42 13.17 7,243 7,339
V-Mart Retail Ltd.
Services Retailing 2,759.50
Dec 07, 15:58
0.63 1,300.05 - 3,299.00 67.96 13.59 4,944 4,991
Vodafone Idea Ltd.
Communication Telecom.Services 33.80
Dec 07, 15:58
0.75 32.55 - 118.90 0.00 0.42 81,851 29,526
Voltas Ltd.
Cons Durable ACs & Refrigerators 543.75
Dec 07, 15:56
1.22 472.25 - 675.30 31.04 4.62 17,360 17,989
Wabco India Ltd.
Automobile Auto Ancillaries 6,391.40
Dec 07, 15:57
-1.42 5,990.00 - 8,537.00 39.03 7.23 11,347 12,148
Welspun Corp Ltd.
Metals Steel Tubes & Pipes 148.10
Dec 07, 15:57
-0.87 102.75 - 197.15 23.41 1.37 4,338 3,916
Welspun India Ltd.
Textiles Synthetic Yarn 60.05
Dec 07, 15:56
-0.17 48.80 - 82.50 14.82 2.28 9,033 6,018
Whirlpool Of India Ltd.
Cons Durable ACs & Refrigerators 1,341.35
Dec 07, 15:57
-1.25 1,251.70 - 1,954.70 44.03 8.62 16,050 17,032
Wipro Ltd.
Technology Computer Software 333.30
Dec 07, 15:59
0.50 253.50 - 341.25 19.52 2.92 135,620 151,196
Wockhardt Ltd.
Healthcare Drugs & Pharma 500.50
Dec 07, 15:59
-0.48 437.45 - 1,012.00 0.00 1.98 7,981 5,529
Yes Bank Ltd.
Financial Banking 166.20
Dec 07, 15:59
-1.34 146.75 - 404.00 8.57 1.41 88,541 38,402
Zee Entertainment Enterprises Ltd.
Services Media & Entertainment 477.40
Dec 07, 15:56
1.95 410.60 - 619.00 36.24 5.63 44,431 45,886
Zensar Technologies Ltd.
Technology Computer Hardware 230.25
Dec 07, 15:57
-1.22 160.40 - 349.70 16.90 2.85 4,865 5,193
Zydus Wellness Ltd.
FMCG Food Processing 1,250.60
Dec 07, 15:57
0.92 905.55 - 1,980.00 34.99 6.78 4,347 4,883