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. | 2596.10 | 2592.66 | 2589.61 | 2589.82 | 2588.3 | 2589.38 | 2591.36 | 2594.6 | 2596.69 | 2598.31 | 2601.51 | 2578.1 | 2570.6 | 2561.43 | 2558.69 | 2534.17 | 2525.9 | 2415.07 | 2510.97 |
2 | Adani Ports and Special Economic Zone Ltd. | 1443.10 | 1443.8 | 1443.59 | 1444.2 | 1443.24 | 1441.36 | 1440.43 | 1440.72 | 1441.2 | 1441.84 | 1441.73 | 1427.1 | 1422.86 | 1418.56 | 1419.09 | 1416.05 | 1412.96 | 1295.43 | 1269.64 |
3 | Apollo Hospitals Enterprise Ltd. | 7303.50 | 7294.6 | 7328.71 | 7358.25 | 7386.89 | 7403.55 | 7418.23 | 7420.12 | 7425.96 | 7412.82 | 7405.87 | 7315.42 | 7300.86 | 7265.5 | 7244.73 | 7098.63 | 7091.65 | 6852.66 | 6920.19 |
4 | Asian Paints Ltd. | 2382.40 | 2408.74 | 2427.69 | 2434.8 | 2435.69 | 2434.54 | 2434.21 | 2432.98 | 2428.09 | 2421.88 | 2417.67 | 2382.99 | 2377.51 | 2363.28 | 2352.02 | 2322 | 2321.86 | 2324.44 | 2439.74 |
5 | Axis Bank Ltd. | 1099.30 | 1168.12 | 1167.09 | 1166.88 | 1167.79 | 1168.77 | 1168.98 | 1169.51 | 1169.8 | 1171.9 | 1175.45 | 1186.72 | 1188.19 | 1191.81 | 1193.16 | 1195.25 | 1194.15 | 1143.06 | 1124 |
6 | Bajaj Auto Ltd. | 8347.50 | 8219.6 | 8249.14 | 8260.44 | 8283 | 8298 | 8305.68 | 8309.92 | 8316.77 | 8321 | 8328.67 | 8339.35 | 8346.81 | 8365.62 | 8377.13 | 8463.04 | 8437.03 | 8180.98 | 8853.89 |
7 | Bajaj Finserv Ltd. | 2029.60 | 2023.96 | 2026.51 | 2025.49 | 2023.37 | 2020.47 | 2016.85 | 2016.11 | 2019.01 | 2021.65 | 2023.14 | 2020.28 | 2017.77 | 2016.08 | 2016.38 | 2015.02 | 2015.14 | 1971.93 | 1848.48 |
8 | Bajaj Finance Ltd. | 942.00 | 925.16 | 930.579 | 930.213 | 929.594 | 929.165 | 927.436 | 927.067 | 927.804 | 928.425 | 929.663 | 928.073 | 926.76 | 926.748 | 1574.67 | 5220.13 | 5362.03 | 6993.9 | 7109.79 |
9 | Bharat Electronics Ltd. | 394.75 | 407.18 | 409.579 | 411.131 | 411.794 | 413.37 | 414.541 | 415.575 | 416.858 | 417.189 | 417.01 | 415.948 | 415.119 | 413.483 | 411.738 | 393.577 | 390.307 | 340.113 | 312.884 |
10 | Bharti Airtel Ltd. | 1901.00 | 1928.7 | 1946.81 | 1957.21 | 1965.73 | 1970.88 | 1975.28 | 1980.12 | 1983.14 | 1985.03 | 1987.83 | 1980.2 | 1975.29 | 1960.96 | 1951.83 | 1901.7 | 1901.09 | 1816.12 | 1722.77 |
11 | Bharat Petroleum Corporation Ltd. | 343.50 | 346.38 | 347.336 | 348.369 | 348.606 | 348.365 | 346.832 | 345.579 | 344.538 | 343.639 | 342.93 | 336.975 | 335.855 | 333.25 | 331.883 | 324.344 | 323.886 | 301.971 | 299.513 |
12 | Britannia Industries Ltd. | 5735.50 | 5783.2 | 5810.86 | 5814.38 | 5822.11 | 5817.05 | 5815 | 5812.92 | 5807.58 | 5810.68 | 5809.6 | 5772.67 | 5762.45 | 5738.04 | 5725.1 | 5632.84 | 5622.77 | 5331.7 | 5276.68 |
13 | Cipla Ltd. | 1482.30 | 1483.62 | 1483.94 | 1484.49 | 1487.38 | 1489.97 | 1491.67 | 1492.17 | 1493.98 | 1494.83 | 1495.33 | 1497.75 | 1497.1 | 1498.65 | 1499.06 | 1493.79 | 1493.94 | 1487.14 | 1496.43 |
14 | Coal India Ltd. | 388.50 | 384.72 | 385.014 | 384.744 | 384.689 | 384.83 | 384.977 | 385.138 | 385.492 | 385.954 | 386.5 | 387.88 | 387.707 | 388.244 | 388.529 | 393.677 | 393.319 | 389.562 | 403.366 |
15 | Dr. Reddy's Laboratories Ltd. | 1257.50 | 1258.42 | 1260.59 | 1263.49 | 1268.71 | 1272.58 | 1274.28 | 1273.99 | 1274.21 | 1274.86 | 1276.6 | 1289.63 | 1291.37 | 1295.73 | 1300.88 | 1275.86 | 1271.19 | 1213.74 | 1807.54 |
16 | Eicher Motors Ltd. | 5627.50 | 5604.1 | 5623.93 | 5630.88 | 5636.61 | 5635.85 | 5643.14 | 5649.75 | 5654.81 | 5654.93 | 5655.27 | 5636.15 | 5629.36 | 5596.48 | 5575 | 5489.24 | 5486.99 | 5381.35 | 5149.22 |
17 | Grasim Industries Ltd. | 2728.50 | 2770.74 | 2775.24 | 2780.94 | 2780.73 | 2783.25 | 2786.37 | 2791.66 | 2796 | 2799.46 | 2803.57 | 2799.29 | 2794.24 | 2780.45 | 2772.45 | 2715.72 | 2715.09 | 2636.84 | 2603.56 |
18 | HCL Technologies Ltd. | 1548.80 | 1586.24 | 1609.84 | 1622.12 | 1631.93 | 1641.33 | 1647.75 | 1653.65 | 1658.62 | 1663.62 | 1667.6 | 1679.51 | 1681.14 | 1686.35 | 1687.27 | 1668.47 | 1664.76 | 1609.56 | 1724.76 |
19 | HDFC Bank Ltd. | 1957.40 | 1989.08 | 1994.69 | 1995.53 | 1994.62 | 1994.09 | 1993.45 | 1992.83 | 1994.32 | 1994.83 | 1996.17 | 1990.93 | 1988.28 | 1981.36 | 1977.45 | 1957.59 | 1956.8 | 1878.46 | 1806.15 |
20 | HDFC Life Insurance Company Ltd. | 739.50 | 757.67 | 763.7 | 767.506 | 769.944 | 771.46 | 772.768 | 774.179 | 776.927 | 779.596 | 781.42 | 781.932 | 780.976 | 779.633 | 777.637 | 768.587 | 766.85 | 720.417 | 691.328 |
21 | Hero MotoCorp Ltd. | 4396.70 | 4358.5 | 4349.56 | 4343.41 | 4339.37 | 4339.93 | 4337.26 | 4329.47 | 4321.51 | 4315.48 | 4315.8 | 4310 | 4313.53 | 4319.9 | 4322.08 | 4288.9 | 4271.42 | 4007.41 | 4319.08 |
22 | Hindalco Industries Ltd. | 675.90 | 669.92 | 671.229 | 673.025 | 675.144 | 677.575 | 678.964 | 680.579 | 681.635 | 682.436 | 683.43 | 679.732 | 677.905 | 673.86 | 671.75 | 660.752 | 659.502 | 653.437 | 652.023 |
23 | Hindustan Unilever Ltd. | 2489.60 | 2518.1 | 2488.9 | 2476.88 | 2469.49 | 2456.47 | 2443.46 | 2432.1 | 2421.59 | 2412.52 | 2405.48 | 2374.3 | 2370.49 | 2363.9 | 2360.97 | 2363.92 | 2363.88 | 2318.83 | 2403.25 |
24 | ICICI Bank Ltd. | 1425.80 | 1424.16 | 1425.26 | 1427.35 | 1428.28 | 1429.73 | 1429.38 | 1429.25 | 1429.46 | 1430.63 | 1432.73 | 1431.36 | 1430.4 | 1429.22 | 1428.56 | 1435.02 | 1435.04 | 1377.99 | 1324.9 |
25 | IndusInd Bank Ltd. | 870.05 | 870.46 | 863.7 | 862.025 | 861.183 | 860.69 | 860.845 | 860.579 | 862.004 | 862.725 | 862.39 | 855.693 | 854.826 | 851.344 | 849.192 | 827.03 | 827.156 | 816.211 | 944.289 |
26 | Infosys Ltd. | 1586.10 | 1588.44 | 1598.81 | 1603.8 | 1606.38 | 1609.81 | 1610.62 | 1610.61 | 1610.32 | 1609.71 | 1609.59 | 1608.17 | 1608.65 | 1611.6 | 1611.11 | 1592.51 | 1589.33 | 1583.42 | 1736.71 |
27 | ITC Ltd. | 422.75 | 421.37 | 420.45 | 420.044 | 419.611 | 418.905 | 418.4 | 417.946 | 417.727 | 417.636 | 417.703 | 417.45 | 417.381 | 417.354 | 417.362 | 422.097 | 422.435 | 417.906 | 442.44 |
28 | JSW Steel Ltd. | 1034.40 | 1035.02 | 1036.97 | 1037.97 | 1038.49 | 1038.78 | 1039.45 | 1041.15 | 1040.26 | 1038.85 | 1038.19 | 1031.97 | 1030.26 | 1026.05 | 1023.39 | 1012.33 | 1010.31 | 1010.28 | 984.92 |
29 | Kotak Mahindra Bank Ltd. | 2140.50 | 2192.54 | 2199.4 | 2202.54 | 2196.68 | 2189.99 | 2184.23 | 2182.97 | 2183.02 | 2181.62 | 2183.37 | 2186.52 | 2184.6 | 2178.54 | 2173.81 | 2134.57 | 2133.39 | 2104.21 | 1958.56 |
30 | Larsen & Toubro Ltd. | 3464.80 | 3501.66 | 3523.24 | 3533.64 | 3538.94 | 3544.51 | 3548 | 3552.07 | 3560.88 | 3568.66 | 3576.03 | 3588.52 | 3590.07 | 3593.5 | 3593.67 | 3605.93 | 3595.03 | 3445.61 | 3506.65 |
31 | Mahindra & Mahindra Ltd. | 3192.40 | 3137.08 | 3146.3 | 3147.75 | 3149.13 | 3150.47 | 3152.65 | 3153.69 | 3155.42 | 3157.4 | 3160.46 | 3165.39 | 3162.02 | 3144.77 | 3134.6 | 3098.72 | 3097.87 | 2924 | 2958.73 |
32 | Maruti Suzuki India Ltd. | 12419.00 | 12532.8 | 12540.6 | 12524.8 | 12524.2 | 12536.4 | 12556 | 12561.5 | 12552.3 | 12541.4 | 12548.1 | 12590.2 | 12600.5 | 12603.5 | 12587.8 | 12540.8 | 12539.8 | 12203 | 11999 |
33 | Nestle India Ltd. | 2472.20 | 2424.36 | 2421.57 | 2421.11 | 2421.22 | 2418.38 | 2415.65 | 2413.35 | 2413.1 | 2416.83 | 2419.62 | 2410.77 | 2406.4 | 2401.12 | 2399.59 | 2400.51 | 2398.17 | 2340.73 | 2312.25 |
34 | NTPC Ltd. | 342.10 | 342.38 | 342.479 | 342.569 | 342 | 341.35 | 340.736 | 340.154 | 339.573 | 339.239 | 339.177 | 337.67 | 337.307 | 336.865 | 336.554 | 337.6 | 337.732 | 340.792 | 351.898 |
35 | Oil & Natural Gas Corporation Ltd. | 246.31 | 243.274 | 243.259 | 243.256 | 243.063 | 243.281 | 243.351 | 243.161 | 243.177 | 243.251 | 243.223 | 244.109 | 244.463 | 245.55 | 245.868 | 244.518 | 244.188 | 240.643 | 250.511 |
36 | Power Grid Corporation of India Ltd. | 294.15 | 297.69 | 298.193 | 298.137 | 297.889 | 297.5 | 297.155 | 296.962 | 297.008 | 297.214 | 297.35 | 295.675 | 295.236 | 294.352 | 293.806 | 295.016 | 295.58 | 290.667 | 302.149 |
37 | Reliance Industries Ltd. | 1476.00 | 1485.26 | 1494.64 | 1500.01 | 1504.62 | 1506.89 | 1507.88 | 1508.79 | 1510.3 | 1509.61 | 1509.99 | 1499.32 | 1496.17 | 1488.28 | 1484.16 | 1457.13 | 1455.19 | 1362.27 | 1472.4 |
38 | SBI Life Insurance Company Ltd. | 1788.40 | 1828.64 | 1824.04 | 1823.15 | 1821.5 | 1819.32 | 1818.49 | 1821.68 | 1824.82 | 1825.79 | 1827.44 | 1829.38 | 1827.48 | 1823.84 | 1818.98 | 1799.64 | 1797.27 | 1671.33 | 1603.99 |
39 | State Bank of India | 823.35 | 818.93 | 816.229 | 815.781 | 814.789 | 814.495 | 813.823 | 813.746 | 814.25 | 814.686 | 814.067 | 809.492 | 808.331 | 806.319 | 805.767 | 803.442 | 802.254 | 780.873 | 789.55 |
40 | Shriram Finance Ltd. | 645.50 | 671.25 | 672.721 | 672.25 | 672.144 | 672.545 | 672.805 | 673.146 | 674.938 | 677.218 | 678.733 | 678.167 | 676.931 | 675.783 | 675.154 | 667.217 | 665.64 | 653.49 | 1526.68 |
41 | Sun Pharmaceutical Industries Ltd. | 1693.60 | 1697.3 | 1688.34 | 1686.36 | 1685.64 | 1684.71 | 1684.25 | 1683.69 | 1682.42 | 1681.94 | 1682.32 | 1678.18 | 1676.72 | 1674.78 | 1675.76 | 1686.05 | 1689.44 | 1699.85 | 1757.89 |
42 | Tata Consumer Products Ltd. | 1095.90 | 1083.54 | 1086.36 | 1088.05 | 1089.59 | 1089.6 | 1089.58 | 1090.1 | 1090.52 | 1091.12 | 1093.33 | 1099.46 | 1098.93 | 1095.74 | 1094.66 | 1110.17 | 1110.97 | 1075.59 | 1034.43 |
43 | Tata Motors Ltd. | 680.25 | 680.28 | 684.257 | 685.375 | 685.761 | 686.09 | 686.482 | 686.654 | 686.435 | 686.546 | 686.57 | 683.845 | 683.295 | 682.535 | 684.933 | 701.069 | 700.319 | 677.422 | 738.127 |
44 | Tata Steel Ltd. | 162.37 | 159.302 | 159.453 | 159.768 | 160.06 | 160.355 | 160.86 | 161.278 | 161.185 | 161.083 | 161.107 | 159.637 | 159.225 | 158.442 | 157.986 | 157.857 | 157.356 | 151.216 | 147.278 |
45 | Tata Consultancy Services Ltd. | 3189.90 | 3236.66 | 3278.44 | 3294.41 | 3307.44 | 3318.68 | 3326.15 | 3334.24 | 3341.58 | 3350.19 | 3356.25 | 3372.5 | 3374.95 | 3389.04 | 3392.96 | 3437.2 | 3437.58 | 3466.31 | 3814.82 |
46 | Tech Mahindra Ltd. | 1548.90 | 1585.96 | 1592.1 | 1597.51 | 1600.44 | 1605.92 | 1611.92 | 1617.35 | 1621.49 | 1626.17 | 1629.39 | 1644.55 | 1646.43 | 1654.09 | 1653.91 | 1619.34 | 1614.71 | 1534.88 | 1612.75 |
47 | Titan Company Ltd. | 3402.90 | 3406.38 | 3411.97 | 3415.64 | 3443.47 | 3467.81 | 3486.98 | 3505.4 | 3520.41 | 3532.54 | 3541.45 | 3550.97 | 3548.8 | 3534.85 | 3527.34 | 3544.63 | 3537.3 | 3361.69 | 3369.05 |
48 | Trent Ltd. | 5375.00 | 5373.6 | 5386.71 | 5393.38 | 5405.11 | 5410.2 | 5481.18 | 5542.96 | 5589.19 | 5634.07 | 5659.77 | 5760.15 | 5758.4 | 5748.65 | 5737.88 | 5648.8 | 5632.68 | 5394.54 | 6060.04 |
49 | UltraTech Cement Ltd. | 12498.00 | 12492.2 | 12505.6 | 12498 | 12481 | 12483.5 | 12475.7 | 12472.4 | 12452.2 | 12426.6 | 12412.3 | 12217.8 | 12179.8 | 12085.8 | 12023.3 | 11763.5 | 11758.9 | 11503.6 | 11409.3 |
50 | Wipro Ltd. | 266.95 | 258.67 | 260.886 | 261.981 | 262.622 | 263.365 | 263.7 | 263.975 | 264.019 | 264.159 | 264.219 | 264.798 | 264.835 | 264.539 | 264.183 | 257.544 | 256.977 | 260.018 | 338.32 |