BSE-100 Index
Last Updated - 2021-12-07
Company Name |
PClose |
Low |
High |
Close |
Chg |
%Chg |
52WkLow |
52WkHigh |
ACC Ltd
|
2215.1 |
2212 |
2253.5 |
2244.4 |
29.3 |
1.32 |
2086.25 |
2331.05 |
Adani Enterprises Ltd.
|
1646.3 |
1654 |
1686.25 |
1679.7 |
33.4 |
2.03 |
1676.85 |
1754.9 |
Ambuja Cements Ltd.
|
370.05 |
371 |
377 |
372.75 |
2.7 |
0.73 |
364.15 |
401.8 |
Ashok Leyland Ltd.,
|
119.25 |
120.5 |
123.45 |
122.5 |
3.25 |
2.73 |
117 |
133.65 |
Asian Paints (India) Ltd.,
|
3038 |
3017.65 |
3069.85 |
3031.3 |
-6.7 |
-0.22 |
3334.2 |
3582.45 |
AXIS Bank Ltd.
|
663.3 |
667.4 |
691.25 |
687.2 |
23.9 |
3.6 |
669 |
740.95 |
Bajaj Auto Limited
|
3254.25 |
3261.55 |
3316.7 |
3283.75 |
29.5 |
0.91 |
3207 |
3442 |
Bank Of Baroda
|
87.05 |
87.85 |
90 |
89.5 |
2.45 |
2.81 |
77 |
88.55 |
Bank of India
|
53.75 |
53.85 |
54.45 |
53.95 |
0.2 |
0.37 |
50.35 |
55.3 |
Bharat Forge Ltd
|
688.2 |
686.2 |
700 |
696.45 |
8.25 |
1.2 |
652.95 |
755 |
Bharat Heavy Electricals Ltd.,
|
60.85 |
61.05 |
62.6 |
62.1 |
1.25 |
2.05 |
58.55 |
61.15 |
Bharat Petroleum Corpn. Ltd.,
|
383.5 |
385.45 |
388.65 |
387.75 |
4.25 |
1.11 |
375 |
402.95 |
Bharti Airtel Ltd.
|
697.1 |
694.2 |
705.8 |
698.95 |
1.85 |
0.27 |
679 |
720.5 |
Cipla Ltd.,
|
895.9 |
884.05 |
897.25 |
889.5 |
-6.4 |
-0.71 |
914 |
956.85 |
Crompton Greaves Ltd.,
|
152.3 |
150.55 |
155 |
154.05 |
1.75 |
1.15 |
195.45 |
209.05 |
Divi's Laboratories Ltd.
|
4644.9 |
4601.2 |
4668.55 |
4624.7 |
-20.2 |
-0.43 |
4196.5 |
5425 |
DLF LIMITED
|
376.6 |
377.55 |
393 |
391.35 |
14.75 |
3.92 |
369.55 |
406.45 |
Dr. Reddy's Laboratories Ltd.
|
4503.35 |
4443 |
4553 |
4528.5 |
25.15 |
0.56 |
4443 |
5613.65 |
Educomp Solutions Ltd
|
2.93 |
2.88 |
3.03 |
2.98 |
0.05 |
1.71 |
3.28 |
7.19 |
Financial Technologies (India) Ltd
|
127.9 |
140.65 |
140.65 |
140.65 |
12.75 |
9.97 |
208.55 |
292.05 |
Gail (India) Ltd.
|
128.9 |
129.65 |
133.4 |
132.7 |
3.8 |
2.95 |
127.5 |
140 |
GlaxoSmithkline Pharmaceuticals Ltd
|
1781.15 |
1766.3 |
1844 |
1797.6 |
16.45 |
0.92 |
1690 |
1891 |
Glenmark Pharmaceuticals ltd
|
493.4 |
489.45 |
498.3 |
494.5 |
1.1 |
0.22 |
472.55 |
536.85 |
GMR Infrastructure Limited
|
41.85 |
41.95 |
42.95 |
42.85 |
1 |
2.39 |
38.85 |
49.15 |
Grasim Industries Ltd.,
|
1661.25 |
1665 |
1696 |
1683.65 |
22.4 |
1.35 |
1711.35 |
1806.95 |
HCL Technologies Ltd
|
1136.6 |
1131.2 |
1154 |
1149.2 |
12.6 |
1.11 |
1277.55 |
1342.75 |
Housing Development Finance Corp.Lt
|
2767.65 |
2769.5 |
2837.6 |
2818.95 |
51.3 |
1.85 |
2585 |
2652 |
HDFC Bank Ltd.
|
1505.4 |
1510 |
1532 |
1525.45 |
20.05 |
1.33 |
1460 |
1572 |
Hero Honda Motors Ltd.
|
2418 |
2431.7 |
2473.15 |
2459.95 |
41.95 |
1.73 |
2463.1 |
2515 |
Hindalco Industries Ltd.
|
421.35 |
425.6 |
444.35 |
442.55 |
21.2 |
5.03 |
453 |
495 |
Hindustan Petroleum Corporation Ltd
|
297.9 |
299 |
309 |
304 |
6.1 |
2.05 |
285.95 |
324.8 |
Hindustan Unilever Ltd.,
|
2307.6 |
2308.1 |
2341.6 |
2322.65 |
15.05 |
0.65 |
2329.75 |
2421 |
Housing Development & Infrastructur
|
4.56 |
4.41 |
4.78 |
4.64 |
0.08 |
1.75 |
4.61 |
6.24 |
ICICI Bank Ltd.
|
710.05 |
712.2 |
740.8 |
734.65 |
24.6 |
3.46 |
736.95 |
802.3 |
Idea Cellular Ltd
|
15.02 |
13.92 |
15.19 |
14.21 |
-0.81 |
-5.39 |
14.09 |
16.05 |
Indian Hotels Co. Ltd
|
187.3 |
189.3 |
196.4 |
195.2 |
7.9 |
4.22 |
172.35 |
203.5 |
Indian Oil Corporation Ltd.
|
120.95 |
120.25 |
123.3 |
120.55 |
-0.4 |
-0.33 |
108.25 |
119.15 |
IDBI Bank Ltd
|
45.6 |
45.35 |
48.25 |
47.95 |
2.35 |
5.15 |
44 |
52.55 |
Infosys Technologies Ltd.
|
1693.65 |
1694.5 |
1724.95 |
1712.25 |
18.6 |
1.1 |
1800 |
1914 |
IDFC Ltd.
|
50.2 |
50.35 |
51.8 |
51.45 |
1.25 |
2.49 |
46.7 |
65.15 |
ITC Ltd
|
217.9 |
218.1 |
221.9 |
220.65 |
2.75 |
1.26 |
216.15 |
221.7 |
Jaiprakash Associates Limited
|
9.58 |
9.25 |
9.67 |
9.3 |
-0.28 |
-2.92 |
9.25 |
12.58 |
Jindal Steel & Power Ltd
|
356.75 |
359 |
370.65 |
368 |
11.25 |
3.15 |
371.5 |
411 |
JSW Steel Limited
|
642.75 |
648.2 |
663.3 |
661 |
18.25 |
2.84 |
648.8 |
696.85 |
Kotak Mahindra Bank Ltd.
|
1886.3 |
1891.1 |
1963.2 |
1938 |
51.7 |
2.74 |
586.5 |
2252.45 |
Larsen & Toubro Limited
|
1781.85 |
1772.4 |
1810 |
1797.6 |
15.75 |
0.88 |
1880.1 |
1952.1 |
Lic Housing Finance Ltd.
|
378.65 |
379.1 |
386 |
383.85 |
5.2 |
1.37 |
339.85 |
387.45 |
Lupin Ltd
|
857.95 |
854.05 |
875.25 |
866.15 |
8.2 |
0.96 |
914 |
956.9 |
MMTC Ltd.,
|
42.65 |
44.05 |
46.85 |
45.15 |
2.5 |
5.86 |
40 |
48.55 |
Mahindra & Mahindra Ltd.
|
820.65 |
822.25 |
833.2 |
825.55 |
4.9 |
0.6 |
823 |
849.4 |
Maruti Suzuki India Ltd.
|
7042.2 |
7104.5 |
7264.85 |
7187.2 |
145 |
2.06 |
7275 |
7943.5 |
Mundra Port and Special Economic Z
|
723.7 |
727.45 |
749.7 |
744.5 |
20.8 |
2.87 |
685.75 |
766 |
National Aluminium Co. Ltd.,
|
90.15 |
92.15 |
97.2 |
96.65 |
6.5 |
7.21 |
91.8 |
111.45 |
Nestle India Ltd.
|
18993.2 |
18972.1 |
19430 |
19336.1 |
342.9 |
1.81 |
19547.6 |
20025 |
NHPC Limited
|
33.4 |
33.3 |
34.5 |
33.55 |
0.15 |
0.45 |
29.3 |
32.6 |
NMDC Ltd
|
143 |
144.65 |
146.3 |
145.25 |
2.25 |
1.57 |
127.8 |
141.35 |
NTPC Limited
|
124.4 |
124 |
126.45 |
125.4 |
1 |
0.8 |
124.05 |
133.2 |
Oil And Natural Gas Corporation Ltd
|
143.1 |
144.35 |
146.2 |
145.9 |
2.8 |
1.96 |
136.1 |
157.5 |
Power Finance Corporation Ltd
|
120.5 |
121 |
123.5 |
122.6 |
2.1 |
1.74 |
113.1 |
126.2 |
POWER GRID CORPORATION OF INDIA LIM
|
201.85 |
202.2 |
206.9 |
205.85 |
4 |
1.98 |
198 |
215.6 |
Punjab National Bank
|
38 |
38.2 |
38.8 |
38.5 |
0.5 |
1.32 |
36.25 |
39.55 |
Reliance Capital Limited
|
14.8 |
14.1 |
14.1 |
14.1 |
-0.7 |
-4.73 |
12.45 |
15.81 |
Reliance Communications Limited
|
2.91 |
2.93 |
3.05 |
2.97 |
0.06 |
2.06 |
3.38 |
4.78 |
Reliance Industries Ltd
|
2363.3 |
2373.55 |
2403.75 |
2381.6 |
18.3 |
0.77 |
2360.05 |
2476.3 |
Reliance Infrastructure Ltd
|
92.1 |
93.1 |
96.7 |
96.7 |
4.6 |
4.99 |
89.65 |
112.95 |
Reliance Power Limited
|
12.38 |
12.5 |
12.82 |
12.71 |
0.33 |
2.67 |
9.15 |
17.6 |
Rural Electrification Corporation L
|
132.85 |
132.6 |
135.45 |
134.4 |
1.55 |
1.17 |
130.95 |
138.15 |
Sesa Sterlite Limited
|
335.75 |
337.7 |
348.6 |
344.25 |
8.5 |
2.53 |
330.1 |
357.7 |
Shriram Transport Finance Co. Ltd.,
|
1450.85 |
1442.3 |
1475 |
1463.4 |
12.55 |
0.87 |
1158 |
1465.9 |
Siemens Ltd.,
|
2180.35 |
2185.7 |
2235.05 |
2208.75 |
28.4 |
1.3 |
2264 |
2398.75 |
State Bank Of India,
|
465.35 |
468.25 |
479.65 |
476.65 |
11.3 |
2.43 |
453.05 |
501.85 |
Steel Authority of India Ltd.,
|
102.9 |
103.9 |
108.7 |
107.75 |
4.85 |
4.71 |
104.55 |
117.1 |
Sun Pharmaceutical Industries Ltd.
|
737.05 |
735 |
750 |
743.15 |
6.1 |
0.83 |
745.45 |
860 |
SUZLON ENERGY LTD.
|
7.02 |
7 |
7.16 |
7.02 |
0 |
0 |
10.47 |
10.77 |
Tata Chemicals Ltd
|
896.4 |
898 |
913.65 |
909.45 |
13.05 |
1.46 |
824.25 |
942.95 |
Tata Communications Limited
|
1290.85 |
1290 |
1356.25 |
1348.35 |
57.5 |
4.45 |
1374.95 |
1542 |
Tata Consultancy Services Ltd.
|
3534.35 |
3525.6 |
3597.15 |
3584.7 |
50.35 |
1.42 |
3731.55 |
3888 |
Tata Motors Ltd.
|
467.3 |
471.05 |
484.95 |
481.9 |
14.6 |
3.12 |
472.25 |
500.8 |
Tata Power Co. Ltd
|
220.9 |
222.7 |
227.7 |
226.4 |
5.5 |
2.49 |
216.1 |
232.9 |
TATA STEEL LIMITED
|
1109.05 |
1121.8 |
1155.5 |
1149.35 |
40.3 |
3.63 |
1103.25 |
1182.2 |
Tata Global Beverages Limited
|
747.6 |
744.15 |
765.6 |
760.5 |
12.9 |
1.73 |
696.8 |
756 |
Torrent Power Limited
|
555.8 |
551.4 |
588 |
585.6 |
29.8 |
5.36 |
526.4 |
606.05 |
UltraTech Cement Ltd
|
7215.7 |
7235.9 |
7349 |
7296.85 |
81.15 |
1.12 |
7411.75 |
7798.95 |
Union Bank of India
|
44.8 |
45.1 |
47 |
46.4 |
1.6 |
3.57 |
42.2 |
47.1 |
Unitech Ltd.,
|
2.4 |
2.28 |
2.51 |
2.34 |
-0.06 |
-2.5 |
1.6 |
3.96 |
United Phosphorus Ltd.
|
716.5 |
717.05 |
730.55 |
726.6 |
10.1 |
1.41 |
742.75 |
790.5 |
United Spirits Limited
|
877.8 |
880.65 |
904.9 |
896.85 |
19.05 |
2.17 |
629.35 |
1019.75 |
Welspun Corp Limited
|
165.7 |
163.35 |
167.55 |
164.45 |
-1.25 |
-0.75 |
152 |
192.55 |
Wipro Ltd.,
|
624.3 |
623.2 |
634.5 |
631.95 |
7.65 |
1.23 |
700.25 |
726.7 |
Yes Bank Ltd.
|
12.61 |
12.62 |
13.69 |
13.1 |
0.49 |
3.89 |
13.5 |
14.94 |
Zee Entertainment Enterprises Ltd.
|
355.9 |
349 |
361.8 |
350.6 |
-5.3 |
-1.49 |
314 |
342.2 |
Coal India Limited
|
148.65 |
149.4 |
151 |
150.75 |
2.1 |
1.41 |
143.9 |
157.45 |