Sr No. | Company Name | E.O.D Price | S5 | S7 | S8 | S9 | S10 | S11 | S12 | S13 | S14 | S15 | S20 | S21 | S24 | S26 | S50 | S52 | S100 | S200 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | Adani Enterprises Ltd. | 2576.10 | 2607.68 | 2614.87 | 2611.29 | 2601.94 | 2592.31 | 2581.37 | 2570.29 | 2558.78 | 2551.66 | 2547.45 | 2550.08 | 2551.6 | 2546.32 | 2542.36 | 2494.67 | 2490.97 | 2389.34 | 2527.94 |
2 | Adani Ports and Special Economic Zone Ltd. | 1435.60 | 1436.4 | 1438.91 | 1437.71 | 1432.76 | 1428.43 | 1421.74 | 1415.7 | 1409.72 | 1407.07 | 1406.09 | 1413.65 | 1416.19 | 1421.03 | 1423.27 | 1389.96 | 1383.22 | 1268.91 | 1269.41 |
3 | Apollo Hospitals Enterprise Ltd. | 7616.00 | 7534.3 | 7460.29 | 7415.44 | 7373.94 | 7337.15 | 7307.18 | 7286.88 | 7265.54 | 7241.82 | 7226.13 | 7167.15 | 7155.95 | 7122.85 | 7102.94 | 7037.04 | 7037.78 | 6779.64 | 6908.85 |
4 | Asian Paints Ltd. | 2442.80 | 2417.36 | 2398.09 | 2384.55 | 2372.92 | 2363.16 | 2354.15 | 2348.45 | 2342.26 | 2337.91 | 2333.04 | 2305.08 | 2302.36 | 2295.3 | 2292.68 | 2317.04 | 2322.08 | 2309.32 | 2473.82 |
5 | Axis Bank Ltd. | 1175.10 | 1174.48 | 1185.24 | 1191.28 | 1193.72 | 1196.47 | 1198.07 | 1199.96 | 1201.31 | 1202.71 | 1203.54 | 1207.57 | 1208.16 | 1204 | 1202.76 | 1196.85 | 1196.46 | 1130.14 | 1127.06 |
6 | Bajaj Auto Ltd. | 8463.50 | 8406.9 | 8406.64 | 8409.94 | 8407.67 | 8404.6 | 8393.86 | 8391.96 | 8399.96 | 8404.82 | 8410.8 | 8453.35 | 8462.29 | 8477.75 | 8482.4 | 8410.98 | 8399.7 | 8215.39 | 9005.43 |
7 | Bajaj Finserv Ltd. | 2006.40 | 2008.64 | 2020.46 | 2024.6 | 2023.18 | 2021.78 | 2019.58 | 2016.8 | 2013.02 | 2010.76 | 2010.26 | 2011.65 | 2011.92 | 2005.85 | 2006.2 | 2013.43 | 2015.81 | 1955.92 | 1843.23 |
8 | Bajaj Finance Ltd. | 924.65 | 923.95 | 929.036 | 931.844 | 931.417 | 929.925 | 928.614 | 926.646 | 924.635 | 924.232 | 924.15 | 2621.11 | 2953.8 | 3721.76 | 4131.53 | 6495.92 | 6600.18 | 7588.08 | 7374.02 |
9 | Bharat Electronics Ltd. | 417.10 | 426.02 | 423.729 | 422.025 | 420.25 | 420.075 | 420.15 | 419.158 | 417.573 | 416.354 | 415.38 | 410.323 | 409.471 | 407.237 | 405.662 | 377.606 | 374.685 | 328.02 | 307.817 |
10 | Bharti Airtel Ltd. | 2033.90 | 2024.62 | 2022.83 | 2021.76 | 2015.52 | 2007.33 | 2000.87 | 1995.53 | 1986.41 | 1977.8 | 1969.6 | 1940.36 | 1936.78 | 1929.03 | 1922.77 | 1886.56 | 1884.44 | 1795.08 | 1712.47 |
11 | Bharat Petroleum Corporation Ltd. | 350.50 | 338.41 | 336.714 | 335.844 | 334.039 | 332.56 | 330.823 | 329.379 | 328.154 | 327.275 | 326.31 | 324.797 | 324.588 | 323.1 | 322.337 | 318.61 | 317.85 | 294.569 | 299.017 |
12 | Britannia Industries Ltd. | 5884.00 | 5796.7 | 5804.14 | 5807.12 | 5796.11 | 5778.2 | 5759.23 | 5744.88 | 5730.5 | 5719.21 | 5709.17 | 5682.73 | 5683.4 | 5670.88 | 5664.67 | 5565.3 | 5560.53 | 5259.41 | 5290.29 |
13 | Cipla Ltd. | 1510.50 | 1509.16 | 1507.73 | 1508.49 | 1508.66 | 1508.03 | 1507.22 | 1506.59 | 1504.85 | 1504.37 | 1504.31 | 1506.61 | 1506.61 | 1504.36 | 1501.85 | 1500.72 | 1502.18 | 1485.6 | 1503.04 |
14 | Coal India Ltd. | 384.25 | 386.69 | 388.507 | 389.212 | 389.494 | 389.81 | 390.055 | 389.971 | 389.531 | 389.589 | 389.703 | 391.272 | 391.736 | 392.288 | 392.594 | 393.889 | 393.989 | 387.834 | 407.716 |
15 | Dr. Reddy's Laboratories Ltd. | 1310.50 | 1291.36 | 1291.59 | 1295.33 | 1300.47 | 1304.15 | 1305.4 | 1307.06 | 1308.52 | 1308.86 | 1309.53 | 1320.74 | 1320.66 | 1316.55 | 1311.28 | 1261.34 | 1258.51 | 1209.71 | 2021.48 |
16 | Eicher Motors Ltd. | 5682.50 | 5693.1 | 5683.14 | 5674.19 | 5663.28 | 5659.85 | 5650.09 | 5639.67 | 5628.42 | 5611.61 | 5593.57 | 5531.62 | 5524.93 | 5501.9 | 5490.79 | 5469.15 | 5474.68 | 5326.06 | 5119.39 |
17 | Grasim Industries Ltd. | 2779.10 | 2820.1 | 2829.44 | 2836.18 | 2835.69 | 2830.21 | 2820.53 | 2811.53 | 2802.43 | 2793.36 | 2785.23 | 2763.32 | 2755.95 | 2731.39 | 2716.53 | 2707.52 | 2708.46 | 2612.22 | 2600.37 |
18 | HCL Technologies Ltd. | 1710.40 | 1717.02 | 1719.57 | 1720.14 | 1719.8 | 1717 | 1715.75 | 1717.76 | 1717.46 | 1717.35 | 1718.17 | 1714.1 | 1710.97 | 1701.1 | 1695.71 | 1660.01 | 1657.03 | 1617.29 | 1730.82 |
19 | HDFC Bank Ltd. | 1987.40 | 1992.38 | 1996.9 | 2000.01 | 1997.81 | 1994.12 | 1989.96 | 1987.86 | 1983.82 | 1980.25 | 1976.87 | 1968.26 | 1968.77 | 1967.23 | 1964.24 | 1946.74 | 1945.48 | 1855.72 | 1795.29 |
20 | HDFC Life Insurance Company Ltd. | 789.45 | 792 | 797.321 | 797.588 | 796.2 | 794.55 | 792.695 | 791.55 | 789.265 | 787.618 | 786.707 | 780.258 | 779.312 | 776.71 | 775.602 | 761.9 | 759.768 | 709.188 | 689.01 |
21 | Hero MotoCorp Ltd. | 4307.00 | 4286.46 | 4284.24 | 4283.46 | 4285.39 | 4286.1 | 4283.1 | 4287.72 | 4295.15 | 4299.63 | 4304.39 | 4320.81 | 4322.17 | 4308.88 | 4302.08 | 4206.78 | 4195.94 | 3981.02 | 4385.99 |
22 | Hindalco Industries Ltd. | 692.10 | 695.41 | 695.321 | 694.731 | 692.278 | 689.99 | 687.391 | 684.204 | 680.908 | 678.368 | 675.923 | 669.742 | 668.84 | 665.371 | 662.769 | 653.626 | 652.534 | 647.886 | 652.896 |
23 | Hindustan Unilever Ltd. | 2410.40 | 2333.14 | 2323.89 | 2318.5 | 2314.08 | 2308.98 | 2305.9 | 2305.93 | 2305.02 | 2304.47 | 2306.08 | 2317.09 | 2320.72 | 2327.74 | 2330.37 | 2342.87 | 2342.33 | 2307.06 | 2421.35 |
24 | ICICI Bank Ltd. | 1435.70 | 1432.84 | 1438.89 | 1438.91 | 1437.46 | 1436.12 | 1434.66 | 1434.03 | 1432.28 | 1430.88 | 1430.37 | 1428.88 | 1429.16 | 1431.58 | 1432.55 | 1435.64 | 1434.42 | 1364.08 | 1319.88 |
25 | IndusInd Bank Ltd. | 854.45 | 861.97 | 862.807 | 859.469 | 856.172 | 853.75 | 852.491 | 851.471 | 850.396 | 850.404 | 847.653 | 843.208 | 842.895 | 839.217 | 836.721 | 823.067 | 822.989 | 831.098 | 968.482 |
26 | Infosys Ltd. | 1627.00 | 1620.74 | 1616.21 | 1616.19 | 1616.04 | 1612.6 | 1610 | 1611.07 | 1611.64 | 1613.16 | 1614.94 | 1614.28 | 1612.31 | 1605.32 | 1600.95 | 1576.42 | 1572.55 | 1604.28 | 1748.98 |
27 | ITC Ltd. | 416.15 | 414.02 | 415.029 | 415.688 | 415.761 | 415.62 | 415.464 | 415.721 | 415.742 | 415.754 | 415.863 | 417.21 | 417.488 | 417.683 | 417.717 | 423.792 | 423.989 | 417.503 | 446.131 |
28 | JSW Steel Ltd. | 1042.60 | 1043.92 | 1038.43 | 1037.69 | 1036.22 | 1033.3 | 1030 | 1027.96 | 1025.51 | 1022.71 | 1021.17 | 1015.72 | 1015.36 | 1011.03 | 1008.36 | 1004.96 | 1006.17 | 1004.62 | 982.283 |
29 | Kotak Mahindra Bank Ltd. | 2149.80 | 2151.78 | 2161.47 | 2166.77 | 2170.28 | 2175.61 | 2176.38 | 2175.83 | 2173.57 | 2170.63 | 2168.37 | 2159.76 | 2158.73 | 2145.54 | 2138.5 | 2125.97 | 2129.35 | 2083.86 | 1945.67 |
30 | Larsen & Toubro Ltd. | 3581.40 | 3604.48 | 3624.49 | 3628.88 | 3627.87 | 3625.56 | 3621.75 | 3625.11 | 3624.8 | 3623.14 | 3623.08 | 3626.54 | 3629.03 | 3630.63 | 3633.06 | 3573.14 | 3562.11 | 3424.3 | 3515 |
31 | Mahindra & Mahindra Ltd. | 3160.20 | 3167.68 | 3174.99 | 3180.09 | 3184.02 | 3180.63 | 3176.48 | 3177.14 | 3170.81 | 3161.54 | 3151.25 | 3123.29 | 3121.58 | 3114.78 | 3108.73 | 3073.85 | 3066.5 | 2911.69 | 2949.41 |
32 | Maruti Suzuki India Ltd. | 12520.00 | 12596.4 | 12574.9 | 12592.4 | 12611.8 | 12611.7 | 12619.6 | 12633.9 | 12647.2 | 12654.4 | 12650.4 | 12602.8 | 12604.4 | 12560.2 | 12533.2 | 12505.2 | 12477.9 | 12223.3 | 11997.5 |
33 | Nestle India Ltd. | 2422.10 | 2400.28 | 2417.91 | 2419.6 | 2417.91 | 2412.7 | 2407.83 | 2403.88 | 2397.34 | 2393.3 | 2391.21 | 2393.55 | 2394.59 | 2395.93 | 2396.15 | 2390.8 | 2392.05 | 2323.52 | 2321.13 |
34 | NTPC Ltd. | 337.45 | 334.78 | 335.3 | 335.531 | 335.011 | 334.505 | 334.332 | 334.404 | 334.069 | 333.95 | 334.033 | 334.358 | 334.488 | 333.958 | 333.685 | 338.667 | 339.481 | 337.986 | 355.105 |
35 | Oil & Natural Gas Corporation Ltd. | 241.52 | 243.05 | 243.184 | 243.378 | 243.214 | 243.285 | 244.021 | 244.677 | 245.206 | 245.574 | 246.023 | 246.926 | 246.73 | 245.717 | 245.107 | 244.242 | 244.38 | 240.217 | 252.494 |
36 | Power Grid Corporation of India Ltd. | 295.90 | 295.2 | 296.45 | 296.081 | 295.456 | 294.505 | 294.118 | 294.033 | 293.45 | 293.011 | 292.713 | 292.517 | 292.898 | 292.894 | 292.721 | 296.475 | 297.013 | 287.936 | 303.924 |
37 | Reliance Industries Ltd. | 1541.50 | 1526.76 | 1521.4 | 1518.14 | 1512.49 | 1506.32 | 1501.82 | 1498.85 | 1493.81 | 1489.26 | 1485.39 | 1473.78 | 1472.59 | 1468.07 | 1463.57 | 1442.35 | 1436.92 | 1340.82 | 1530.79 |
38 | SBI Life Insurance Company Ltd. | 1808.30 | 1827.5 | 1832.34 | 1835.9 | 1836.66 | 1837.29 | 1835.59 | 1833.53 | 1830.14 | 1827.79 | 1825.95 | 1814.65 | 1813.51 | 1808.96 | 1807.42 | 1787.3 | 1782.09 | 1642.26 | 1605.28 |
39 | State Bank of India | 806.85 | 811.8 | 812.107 | 810.225 | 809.094 | 807.725 | 806.132 | 805.3 | 803.746 | 802.9 | 802.193 | 802.79 | 803.612 | 804.225 | 804.802 | 799.472 | 799.724 | 774.026 | 788.549 |
40 | Shriram Finance Ltd. | 671.30 | 679.24 | 686.143 | 688.275 | 686.811 | 685.735 | 683.545 | 682.112 | 679.812 | 678.546 | 677.643 | 678.122 | 679.069 | 676.723 | 674.313 | 658.804 | 659.463 | 643.686 | 1640.21 |
41 | Sun Pharmaceutical Industries Ltd. | 1679.90 | 1676.12 | 1677.7 | 1676.71 | 1675.92 | 1674.5 | 1673.41 | 1672.72 | 1670.78 | 1669.16 | 1667.89 | 1672.92 | 1673.94 | 1674.16 | 1673.92 | 1706.49 | 1709.92 | 1702.32 | 1764.82 |
42 | Tata Consumer Products Ltd. | 1101.90 | 1094.48 | 1099.37 | 1105.12 | 1107.5 | 1107.52 | 1107.69 | 1107.07 | 1105.62 | 1102.74 | 1100.66 | 1098.81 | 1099.88 | 1102.05 | 1103.24 | 1120.59 | 1122.05 | 1070.42 | 1039.33 |
43 | Tata Motors Ltd. | 688.85 | 688.13 | 687.936 | 687.287 | 685.867 | 684.645 | 683.427 | 682.825 | 682.015 | 681.175 | 680.747 | 689.695 | 691.033 | 693.417 | 694.517 | 697.467 | 696.095 | 677.576 | 749.592 |
44 | Tata Steel Ltd. | 162.40 | 163.452 | 162.639 | 162.376 | 161.711 | 161.019 | 160.238 | 159.549 | 158.892 | 158.407 | 158.02 | 157.079 | 157.09 | 157.189 | 157.267 | 155.114 | 154.54 | 149.177 | 147.064 |
45 | Tata Consultancy Services Ltd. | 3411.70 | 3417.06 | 3426.91 | 3428.78 | 3430.56 | 3426.54 | 3423.55 | 3424.56 | 3424.52 | 3426.44 | 3432.36 | 3439.82 | 3438.97 | 3431.44 | 3431.13 | 3462.55 | 3461.1 | 3518.78 | 3856.84 |
46 | Tech Mahindra Ltd. | 1623.90 | 1659.86 | 1665.81 | 1668.86 | 1672.88 | 1673.3 | 1674.07 | 1675.91 | 1676.53 | 1678.97 | 1681.61 | 1673.49 | 1669 | 1655.82 | 1647.4 | 1602.64 | 1596.91 | 1541.53 | 1613.7 |
47 | Titan Company Ltd. | 3666.10 | 3688.04 | 3685.23 | 3686.41 | 3682.61 | 3666.95 | 3652.29 | 3641.18 | 3630.74 | 3619.1 | 3604.87 | 3572.58 | 3570.74 | 3564.55 | 3561.33 | 3534.08 | 3527.92 | 3350.34 | 3383.19 |
48 | Trent Ltd. | 5499.00 | 5902.5 | 5964.21 | 5982.06 | 5997.89 | 6003.85 | 6014.41 | 6004.67 | 5983.04 | 5965.32 | 5942.73 | 5881.42 | 5882.95 | 5854.1 | 5835 | 5625.37 | 5610.33 | 5378.92 | 6142.85 |
49 | UltraTech Cement Ltd. | 12345.00 | 12379 | 12314.4 | 12269 | 12209.4 | 12146.4 | 12083 | 12030.9 | 11983.9 | 11942.6 | 11905.3 | 11773.8 | 11749.4 | 11674.2 | 11631.2 | 11642.2 | 11663.6 | 11419.4 | 11378.8 |
50 | Wipro Ltd. | 267.75 | 267.28 | 266.776 | 266.994 | 267.262 | 267.033 | 266.688 | 266.676 | 266.592 | 266.234 | 266.013 | 264.335 | 263.713 | 261.724 | 260.587 | 254.36 | 253.878 | 264.004 | 349.466 |