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 Ports and Special Economic Zone Ltd. | 677.9 | 678.71 | 679.321 | 677.944 | 679.183 | 677.58 | 676.795 | 677.204 | 679.246 | 681.064 | 682.01 | 694.823 | 696.969 | 702.565 | 703.821 | 744.775 | 748.402 | 747.974 | 744.227 |
2 | Apollo Hospitals Enterprise Ltd. | 3736.15 | 3752.9 | 3779.06 | 3780.14 | 3783.26 | 3786.1 | 3778.39 | 3768.83 | 3765.28 | 3761.06 | 3753.78 | 3727.82 | 3721.2 | 3733.7 | 3744.71 | 3848.36 | 3886.23 | 4250.64 | 4526.49 |
3 | Asian Paints Ltd. | 2773.15 | 2742.72 | 2747.53 | 2737.38 | 2730.82 | 2723.81 | 2710.75 | 2706.31 | 2702.84 | 2698.02 | 2695.54 | 2704.8 | 2713.47 | 2733.48 | 2741.63 | 2904.5 | 2912.82 | 2994.09 | 3120.27 |
4 | Axis Bank Ltd. | 643.95 | 637.15 | 635.586 | 634.487 | 634.711 | 634.07 | 634.173 | 634.233 | 635.485 | 636.575 | 637.4 | 643.982 | 645.569 | 650.823 | 653.912 | 673.366 | 678.169 | 715.456 | 728.02 |
5 | Bajaj Auto Ltd. | 3624.6 | 3789.79 | 3792.44 | 3772.84 | 3758.67 | 3744.4 | 3733.9 | 3727.59 | 3725.32 | 3722.21 | 3732.81 | 3759.85 | 3755.7 | 3755.95 | 3762.79 | 3732.41 | 3731.6 | 3657.09 | 3603.98 |
6 | Bajaj Finserv Ltd. | 11322.55 | 11264.7 | 11351.3 | 11361.9 | 11405 | 11435.5 | 11464.5 | 11465.1 | 11491.6 | 11480.5 | 11474.2 | 11707.9 | 11754.8 | 11888.2 | 11961.5 | 12766.9 | 12878.6 | 14426.8 | 15892.5 |
7 | Bajaj Finance Ltd. | 5614.4 | 5549.03 | 5540.15 | 5527.58 | 5529.98 | 5524.02 | 5514.53 | 5495.31 | 5494.51 | 5486.03 | 5477.51 | 5579.13 | 5600.51 | 5656.71 | 5687.14 | 5910.11 | 5955.31 | 6450.92 | 6920.54 |
8 | Bharti Airtel Ltd. | 673.45 | 682.26 | 677.529 | 673.194 | 671.094 | 668.075 | 665.855 | 664.883 | 666.208 | 667.339 | 667.603 | 669.765 | 670.562 | 673.858 | 675.233 | 693.52 | 695.213 | 705.451 | 706.282 |
9 | Bharat Petroleum Corporation Ltd. | 318.35 | 315.35 | 313.171 | 312.262 | 311.033 | 309.535 | 308.759 | 309 | 309.385 | 309.736 | 310.283 | 314.08 | 314.75 | 316.304 | 317.031 | 332.777 | 335.125 | 348.768 | 378.565 |
10 | Britannia Industries Ltd. | 3584.35 | 3469.74 | 3461.36 | 3454.14 | 3451.38 | 3444.1 | 3433.92 | 3430.3 | 3426.84 | 3423.7 | 3419.39 | 3411.79 | 3417.42 | 3439.25 | 3449.07 | 3400.89 | 3398.24 | 3358.76 | 3529.78 |
11 | Cipla Ltd. | 949.3 | 938.32 | 936.95 | 934.444 | 934.861 | 933.96 | 932.214 | 932.942 | 935.7 | 937.771 | 938.903 | 946.703 | 947.381 | 952.442 | 954.298 | 954.938 | 956.875 | 970.83 | 945.929 |
12 | Coal India Ltd. | 183.25 | 185.21 | 182.821 | 182.387 | 182.656 | 182.075 | 182.127 | 181.942 | 182.565 | 183.254 | 183.773 | 187.195 | 187.662 | 188.669 | 188.35 | 185.724 | 186.388 | 182.475 | 172.924 |
13 | Divi's Laboratories Ltd. | 3637.55 | 3627.64 | 3640.79 | 3635.64 | 3631.62 | 3621.81 | 3609.1 | 3605.42 | 3603.55 | 3597.98 | 3589.73 | 3568.87 | 3564.55 | 3563.6 | 3561.83 | 3885.43 | 3908.77 | 4121.74 | 4444.21 |
14 | Dr. Reddy's Laboratories Ltd. | 4385.9 | 4367.84 | 4349.11 | 4338.08 | 4330.37 | 4312.51 | 4297.44 | 4296.61 | 4299.6 | 4300.42 | 4298.2 | 4289.82 | 4292.21 | 4298.26 | 4304.58 | 4186.84 | 4191.46 | 4184.12 | 4446.1 |
15 | Eicher Motors Ltd. | 2782.8 | 2835.17 | 2838.97 | 2816.94 | 2804.26 | 2786.16 | 2769.67 | 2759.91 | 2756.85 | 2754.41 | 2750.84 | 2732.08 | 2729.85 | 2733.45 | 2734.74 | 2659.86 | 2657.33 | 2580.45 | 2620.68 |
16 | Grasim Industries Ltd. | 1347.25 | 1336.72 | 1331.84 | 1330.97 | 1331.32 | 1329.79 | 1326.18 | 1322.75 | 1323.44 | 1322.43 | 1320.44 | 1321.21 | 1322.08 | 1335.89 | 1342.28 | 1443.84 | 1455.63 | 1545.22 | 1629.46 |
17 | HCL Technologies Ltd. | 975.35 | 986.09 | 981.2 | 978.713 | 979.589 | 977.635 | 975.918 | 975.004 | 976.15 | 977.632 | 978.577 | 990.653 | 993.145 | 998.1 | 999.931 | 1026.23 | 1028.85 | 1092.36 | 1153.76 |
18 | Housing Development Finance Corporation Ltd. | 2210.55 | 2186.77 | 2183.86 | 2180.79 | 2180.11 | 2175.62 | 2164.45 | 2155.45 | 2151.61 | 2148.6 | 2147.26 | 2172.31 | 2177.31 | 2193.74 | 2205.67 | 2203.38 | 2203.46 | 2279.62 | 2512.64 |
19 | HDFC Bank Ltd. | 1353.75 | 1349.57 | 1348.11 | 1345.88 | 1344.84 | 1342.57 | 1337.77 | 1333.07 | 1331.1 | 1329.73 | 1329.52 | 1339.01 | 1340.97 | 1347.05 | 1350.88 | 1344.77 | 1345.52 | 1402.31 | 1475.28 |
20 | HDFC Life Insurance Company Ltd. | 565.45 | 556.13 | 557.171 | 556.5 | 557.383 | 556.96 | 556.4 | 557.579 | 559.285 | 560.221 | 561.673 | 571.722 | 573.198 | 577.131 | 579.16 | 569.008 | 568.859 | 559.783 | 621.934 |
21 | Hero MotoCorp Ltd. | 2763.8 | 2751.62 | 2741.74 | 2714.57 | 2690.64 | 2666.83 | 2648.7 | 2637.9 | 2635.39 | 2629.84 | 2627.77 | 2615.71 | 2614.18 | 2628.85 | 2637.8 | 2569.97 | 2559.45 | 2506.26 | 2584.21 |
22 | Hindalco Industries Ltd. | 341.15 | 339.49 | 333.907 | 331.725 | 332.561 | 331.455 | 331.659 | 332.029 | 333.988 | 335.725 | 337.773 | 353.448 | 355.986 | 363.283 | 367.104 | 403.329 | 408.687 | 485.245 | 479.176 |
23 | Hindustan Unilever Ltd. | 2282.35 | 2276.94 | 2277.31 | 2268.01 | 2261.01 | 2254.49 | 2241.4 | 2233.51 | 2226.82 | 2222.83 | 2221.1 | 2220.17 | 2223.58 | 2235.07 | 2243.13 | 2228.86 | 2227.04 | 2180.73 | 2312.95 |
24 | ICICI Bank Ltd. | 703.9 | 708.3 | 707.729 | 705.088 | 704.089 | 702.275 | 700.873 | 699.008 | 698.104 | 697.204 | 696.59 | 705.655 | 707.495 | 713.027 | 715.421 | 717.305 | 718.907 | 725.646 | 741.197 |
25 | IndusInd Bank Ltd. | 807.2 | 810.09 | 805.986 | 802.444 | 802.044 | 800.245 | 800.85 | 801.579 | 804.788 | 807.604 | 811.46 | 838.578 | 842.66 | 854.083 | 859.985 | 890.989 | 894.447 | 914.98 | 964.339 |
26 | Infosys Ltd. | 1479.4 | 1471.86 | 1464.69 | 1461.26 | 1460 | 1455.42 | 1449.22 | 1444.89 | 1443.14 | 1442.96 | 1441.73 | 1457.72 | 1460.77 | 1465.26 | 1467.48 | 1491.91 | 1496.2 | 1634.34 | 1697.82 |
27 | ITC Ltd. | 284.35 | 274.74 | 272.15 | 271.294 | 271.139 | 270.435 | 269.786 | 269.029 | 268.596 | 268.371 | 268.123 | 268.973 | 269.15 | 269.506 | 269.477 | 266.546 | 266.293 | 253.261 | 240.784 |
28 | JSW Steel Ltd. | 578.85 | 573.89 | 570.886 | 568.325 | 569.2 | 567.315 | 566.159 | 564.467 | 564.354 | 564.179 | 564.167 | 566.722 | 566.519 | 566.294 | 564.55 | 606.577 | 611.575 | 644.21 | 655.098 |
29 | Kotak Mahindra Bank Ltd. | 1667.75 | 1666.33 | 1673.45 | 1672.98 | 1673.93 | 1674.45 | 1674.38 | 1674.5 | 1679.28 | 1683.59 | 1687.18 | 1726.88 | 1733.15 | 1748.58 | 1762.12 | 1780.32 | 1778.81 | 1782.34 | 1868.38 |
30 | Larsen & Toubro Ltd. | 1572.15 | 1553.12 | 1536.39 | 1529.19 | 1525.98 | 1520.56 | 1517.78 | 1518.58 | 1521.79 | 1523.43 | 1524 | 1542.72 | 1547.93 | 1560.25 | 1565.66 | 1591.32 | 1595.62 | 1688.3 | 1768.64 |
31 | Mahindra & Mahindra Ltd. | 1107.35 | 1101.39 | 1086.67 | 1073.81 | 1065.38 | 1057.11 | 1051.71 | 1047.84 | 1046.12 | 1044.2 | 1041.54 | 1041.41 | 1040.8 | 1040.96 | 1035.93 | 975.35 | 972.303 | 892.729 | 873.835 |
32 | Maruti Suzuki India Ltd. | 8402.6 | 8464.14 | 8422.13 | 8342.21 | 8279.81 | 8217.92 | 8169.76 | 8141.75 | 8119.57 | 8097.58 | 8084.51 | 8027.25 | 8011.91 | 8003.38 | 8001.46 | 7802.69 | 7801.54 | 7822.88 | 7705.88 |
33 | Nestle India Ltd. | 17795.05 | 17505.2 | 17390.6 | 17313.7 | 17275.7 | 17244.8 | 17190.1 | 17163.7 | 17135.9 | 17117 | 17099.5 | 17025.2 | 17032.1 | 17083.4 | 17128.8 | 17187.1 | 17228.2 | 17495.9 | 18384.7 |
34 | NTPC Ltd. | 140.65 | 140.48 | 139.357 | 139.144 | 139.233 | 139.035 | 139.164 | 139.479 | 140.146 | 140.95 | 141.48 | 145.105 | 145.576 | 147.04 | 147.319 | 150.347 | 150.78 | 144.375 | 138.872 |
35 | Oil & Natural Gas Corporation Ltd. | 131.05 | 145.52 | 142.821 | 141.825 | 141.522 | 140.81 | 140.868 | 141.092 | 141.885 | 142.889 | 144 | 148.47 | 148.619 | 148.935 | 148.55 | 154.265 | 155.056 | 162.085 | 156.75 |
36 | Power Grid Corporation of India Ltd. | 206.5 | 210.27 | 209.836 | 209.938 | 209.983 | 209.81 | 209.95 | 210.483 | 211.388 | 212.286 | 212.957 | 215.9 | 216.381 | 217.985 | 218.638 | 225.228 | 225.301 | 219.372 | 208.761 |
37 | Reliance Industries Ltd. | 2408.7 | 2520.97 | 2509.98 | 2509.43 | 2517.73 | 2520.26 | 2526.6 | 2529.38 | 2534.53 | 2541.21 | 2549.33 | 2600.86 | 2609.37 | 2616.13 | 2616.43 | 2613.4 | 2618.66 | 2543.99 | 2509.78 |
38 | SBI Life Insurance Company Ltd. | 1099.85 | 1082.34 | 1080.59 | 1079.32 | 1081.21 | 1080.69 | 1080.81 | 1082.84 | 1086.14 | 1089.43 | 1092.38 | 1105.83 | 1107.51 | 1113.68 | 1115.3 | 1098.52 | 1099.98 | 1101.71 | 1145.7 |
39 | State Bank of India | 466.85 | 463.46 | 460.421 | 458.825 | 457.928 | 455.605 | 454.277 | 453.221 | 453.077 | 452.721 | 452.263 | 455.557 | 455.983 | 457.579 | 458.671 | 466.661 | 468.436 | 482.63 | 484.523 |
40 | Shree Cement Ltd. | 19213.8 | 19189.2 | 19039 | 18971.2 | 18924.6 | 18873.5 | 18798.3 | 18791.1 | 18831.3 | 18858.3 | 18876.8 | 19045 | 19120.9 | 19461.7 | 19671.9 | 21624.1 | 21787.9 | 22861.5 | 25113 |
41 | Sun Pharmaceutical Industries Ltd. | 829.25 | 832.56 | 830.329 | 827.7 | 826.561 | 824.435 | 821.614 | 821.029 | 821.127 | 821.407 | 821.947 | 829.453 | 831.15 | 833.898 | 838.683 | 866.89 | 869.463 | 877.682 | 841.132 |
42 | Tata Consumer Products Ltd. | 719.55 | 722.43 | 722.8 | 721.069 | 721.756 | 721.265 | 720.391 | 720.771 | 722.077 | 723.061 | 723.92 | 732.36 | 733.386 | 736.675 | 736.762 | 749.625 | 752.149 | 745.888 | 765.263 |
43 | Tata Motors Ltd. | 412.7 | 414.61 | 412.793 | 410.331 | 408.917 | 406.295 | 404.718 | 403.738 | 404.535 | 404.579 | 404.72 | 411.56 | 412.529 | 416.267 | 417.785 | 417.26 | 418.3 | 433.094 | 446.253 |
44 | Tata Steel Ltd. | 872.85 | 873.65 | 866.057 | 862.562 | 865.033 | 864.67 | 868.491 | 871.258 | 878.05 | 886.486 | 893.517 | 935.232 | 941.521 | 957.196 | 963.987 | 1066.83 | 1076.11 | 1170.22 | 1197.17 |
45 | Tata Consultancy Services Ltd. | 3315.1 | 3301.11 | 3301.06 | 3291.3 | 3282.48 | 3265.48 | 3249.42 | 3240.47 | 3237.84 | 3235.89 | 3234.81 | 3275.34 | 3283.19 | 3295.4 | 3297.16 | 3360.99 | 3369.9 | 3512.91 | 3598.74 |
46 | Tech Mahindra Ltd. | 1010.7 | 1011.94 | 1004.57 | 1001.5 | 1001.34 | 999.145 | 996.045 | 994.317 | 996.296 | 998.714 | 1002.26 | 1034.05 | 1039.48 | 1054.24 | 1061.12 | 1131.06 | 1137.98 | 1289.94 | 1426.64 |
47 | Titan Company Ltd. | 1946.2 | 1966.39 | 1988.42 | 1993.77 | 2003.14 | 1998.99 | 1993.31 | 1998.95 | 2007.11 | 2013.89 | 2019.79 | 2050.35 | 2057.68 | 2076.91 | 2086.58 | 2164.02 | 2177.01 | 2336.8 | 2361.29 |
48 | UltraTech Cement Ltd. | 5691.7 | 5610.06 | 5561.27 | 5542.36 | 5528.64 | 5509.1 | 5478.94 | 5464.47 | 5463.67 | 5461.17 | 5454.17 | 5473.69 | 5483.46 | 5550.78 | 5587.29 | 5922.82 | 5957.59 | 6266.71 | 6885.84 |
49 | UPL Ltd. | 643.5 | 646.68 | 643.921 | 640.138 | 641.7 | 641.575 | 643.718 | 647.046 | 652.054 | 656.6 | 661.253 | 683.043 | 687.167 | 698.55 | 704.013 | 750.214 | 753.175 | 752.891 | 749.877 |
50 | Wipro Ltd. | 422 | 422.19 | 421.25 | 420 | 420.572 | 419.98 | 418.636 | 418.942 | 420.569 | 422.379 | 423.96 | 435.332 | 437.245 | 441.879 | 444.165 | 464.277 | 467.107 | 520.152 | 587.262 |