Select Exchange & Index:
200EQW
13255.15
updated on: 17-Apr-2026 [15:59]
Advances - 85 |
Declines - 23 |
Unchanged - 1
Overview
| Open | 13149.87 | Prev. Close | 13255.15 |
|---|---|---|---|
| Day High | 13263.05 | 52 Week High | 13611.92 |
| Day Low | 13086.96 | 52 Week Low | 11639.89 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 1222.3 | 1250 | 27.70 | 2.27 |
| Adani Green Energy Ltd. | 1118.55 | 1126.5 | 7.95 | 0.71 |
| Adani Ports and Special Economic Zone Ltd. | 1549.45 | 1569.7 | 20.25 | 1.31 |
| Adani Power Ltd. | 193.1 | 198.4 | 5.30 | 2.74 |
| Adani Total Gas Ltd. | 597.95 | 632.9 | 34.95 | 5.84 |
| Aditya Birla Capital Ltd. | 338.2 | 340 | 1.80 | 0.53 |
| APL Apollo Tubes Ltd. | 2045.55 | 2101 | 55.45 | 2.71 |
| Astral Ltd. | 1578.8 | 1607 | 28.20 | 1.79 |
| AU Small Finance Bank Ltd. | 983.75 | 989.35 | 5.60 | 0.57 |
| Avenue Supermarts Ltd. | 4425 | 4627 | 202.00 | 4.56 |
| AWL Agri Business Ltd. | 182.05 | 184.55 | 2.50 | 1.37 |
| Bajaj Finserv Ltd. | 1830.6 | 1841 | 10.40 | 0.57 |
| Bandhan Bank Ltd. | 174.25 | 174.4 | 0.15 | 0.09 |
| Bharti Airtel Ltd. | 1840.35 | 1846.55 | 6.20 | 0.34 |
| Biocon Ltd. | 350.55 | 358 | 7.45 | 2.13 |
| Canara Bank | 141.05 | 142.45 | 1.40 | 0.99 |
| Central Bank Of India | 35.84 | 36.09 | 0.25 | 0.70 |
| Coal India Ltd. | 432.9 | 438.7 | 5.80 | 1.34 |
| Coforge Ltd. | 1312.65 | 1315.4 | 2.75 | 0.21 |
| Container Corporation Of India Ltd. | 502.05 | 504 | 1.95 | 0.39 |
| Delhivery Ltd. | 459.85 | 463.25 | 3.40 | 0.74 |
| Dixon Technologies (India) Ltd. | 11285.9 | 11375 | 89.10 | 0.79 |
| DLF Ltd. | 589.7 | 602.15 | 12.45 | 2.11 |
| FSN E-Commerce Ventures Ltd. | 262.5 | 269.65 | 7.15 | 2.72 |
| Gland Pharma Ltd. | 1736 | 1790.95 | 54.95 | 3.17 |
| GMR Airports Ltd. | 96.76 | 96.87 | 0.11 | 0.11 |
| Godrej Consumer Products Ltd. | 1081.1 | 1100.55 | 19.45 | 1.80 |
| Godrej Properties Ltd. | 1747.5 | 1755 | 7.50 | 0.43 |
| Gujarat Gas Ltd. | 335.7 | 364 | 28.30 | 8.43 |
| HDFC Asset Management Company Ltd. | 2662.6 | 2797 | 134.40 | 5.05 |
| Hindustan Aeronautics Ltd. | 4364.95 | 4387.1 | 22.15 | 0.51 |
| Hitachi Energy India Ltd. | 28250.3 | 28900 | 649.70 | 2.30 |
| ICICI Lombard General Insurance Company Ltd. | 1886.4 | 1894.25 | 7.85 | 0.42 |
| ICICI Prudential Life Insurance Company Ltd. | 557.7 | 562 | 4.30 | 0.77 |
| IDFC First Bank Ltd. | 67.82 | 68.52 | 0.70 | 1.03 |
| Indian Oil Corporation Ltd. | 144.15 | 145.85 | 1.70 | 1.18 |
| Indian Railway Catering And Tourism Corporation Ltd. | 553.8 | 564.75 | 10.95 | 1.98 |
| Indian Railway Finance Corporation Ltd. | 103.24 | 104.85 | 1.61 | 1.56 |
| Indian Renewable Energy Development Agency Ltd. | 129.4 | 132.95 | 3.55 | 2.74 |
| Info Edge (India) Ltd. | 1047.4 | 1054.4 | 7.00 | 0.67 |
| Interglobe Aviation Ltd. | 4605.5 | 4634 | 28.50 | 0.62 |
| ITC Hotels Ltd. | 161.85 | 162.2 | 0.35 | 0.22 |
| Jindal Steel Ltd. | 1223.85 | 1267.55 | 43.70 | 3.57 |
| JIO Financial Services Ltd. | 241.3 | 243.95 | 2.65 | 1.10 |
| JSW Energy Ltd. | 535.85 | 537.25 | 1.40 | 0.26 |
| JSW Infrastructure Ltd. | 272.85 | 274.1 | 1.25 | 0.46 |
| L&T Technology Services Ltd. | 3449 | 3503.3 | 54.30 | 1.57 |
| Life Insurance Corporation of India | 842.4 | 843 | 0.60 | 0.07 |
| LTM Ltd. | 4729 | 4740 | 11.00 | 0.23 |
| Mahindra & Mahindra Financial Services Ltd. | 297.3 | 300.2 | 2.90 | 0.98 |
| Mankind Pharma Ltd. | 2104.7 | 2124 | 19.30 | 0.92 |
| Maruti Suzuki India Ltd. | 13333.95 | 13470 | 136.05 | 1.02 |
| Max Healthcare Institute Ltd. | 990.85 | 1004.4 | 13.55 | 1.37 |
| Mazagon Dock Shipbuilders Ltd. | 2564 | 2610 | 46.00 | 1.79 |
| Mphasis Ltd. | 2442.5 | 2460 | 17.50 | 0.72 |
| NHPC Ltd. | 81.4 | 84.37 | 2.97 | 3.65 |
| NMDC Ltd. | 87.18 | 89.78 | 2.60 | 2.98 |
| Oil India Ltd. | 462.3 | 470.1 | 7.80 | 1.69 |
| One97 Communications Ltd. | 1148.3 | 1162.05 | 13.75 | 1.20 |
| Page Industries Ltd. | 36971.45 | 37895 | 923.55 | 2.50 |
| PB Fintech Ltd. | 1553.3 | 1602.95 | 49.65 | 3.20 |
| Petronet LNG Ltd. | 271.55 | 273 | 1.45 | 0.53 |
| Polycab India Ltd. | 7900.45 | 8192 | 291.55 | 3.69 |
| Power Finance Corporation Ltd. | 459 | 464.25 | 5.25 | 1.14 |
| Power Grid Corporation Of India Ltd. | 312.25 | 318.2 | 5.95 | 1.91 |
| Prestige Estates Projects Ltd. | 1337.8 | 1353.5 | 15.70 | 1.17 |
| Punjab National Bank | 113.5 | 114.5 | 1.00 | 0.88 |
| Rail Vikas Nigam Ltd. | 293.65 | 303.1 | 9.45 | 3.22 |
| REC Ltd. | 364.15 | 373.2 | 9.05 | 2.49 |
| Samvardhana Motherson International Ltd. | 122.7 | 124.5 | 1.80 | 1.47 |
| SBI Cards And Payment Services Ltd. | 685.8 | 695 | 9.20 | 1.34 |
| Siemens Energy India Ltd. | 2903.65 | 3023.5 | 119.85 | 4.13 |
| Sona BLW Precision Forgings Ltd. | 580.95 | 593.6 | 12.65 | 2.18 |
| Star Health and Allied Insurance Company Ltd. | 496.45 | 504.55 | 8.10 | 1.63 |
| Syngene International Ltd. | 434.7 | 441 | 6.30 | 1.45 |
| Tata Consultancy Services Ltd. | 2577.1 | 2581.65 | 4.55 | 0.18 |
| Tech Mahindra Ltd. | 1490.9 | 1511.85 | 20.95 | 1.41 |
| Torrent Power Ltd. | 1522 | 1570 | 48.00 | 3.15 |
| Tube Investments of India Ltd. | 2756.1 | 2774.6 | 18.50 | 0.67 |
| Ultratech Cement Ltd. | 11828.2 | 11875 | 46.80 | 0.40 |
| Union Bank Of India | 188.45 | 188.9 | 0.45 | 0.24 |
| United Spirits Ltd. | 1254.65 | 1303 | 48.35 | 3.85 |
| Varun Beverages Ltd. | 461.3 | 473.2 | 11.90 | 2.58 |
| Vedant Fashions Ltd. | 427.8 | 444 | 16.20 | 3.79 |
| Waaree Energies Ltd. | 3438.85 | 3471.45 | 32.60 | 0.95 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Alkem Laboratories Ltd. | 5567.7 | 5555 | -12.70 | -0.23 |
| Aurobindo Pharma Ltd. | 1386.1 | 1384.45 | -1.65 | -0.12 |
| Bajaj Auto Ltd. | 9823.75 | 9777.15 | -46.60 | -0.47 |
| Bank Of India | 148.9 | 148.15 | -0.75 | -0.50 |
| Dalmia Bharat Ltd. | 1973.3 | 1967 | -6.30 | -0.32 |
| Divi's Laboratories Ltd. | 6297.5 | 6230.6 | -66.90 | -1.06 |
| Eternal Ltd. | 252.75 | 252.6 | -0.15 | -0.06 |
| GAIL (India) Ltd. | 158.9 | 158 | -0.90 | -0.57 |
| Gujarat Fluorochemicals Ltd. | 3371.6 | 3345.75 | -25.85 | -0.77 |
| HDFC Life Insurance Company Ltd. | 631.55 | 616.6 | -14.95 | -2.37 |
| Indian Bank | 940.7 | 938.25 | -2.45 | -0.26 |
| Indus Towers Ltd. | 413.05 | 413 | -0.05 | -0.01 |
| Jindal Stainless Ltd. | 789.45 | 780 | -9.45 | -1.20 |
| Jubilant FoodWorks Ltd. | 459.35 | 459.15 | -0.20 | -0.04 |
| Kalyan Jewellers India Ltd. | 440.15 | 426.2 | -13.95 | -3.17 |
| Lodha Developers Ltd. | 873.7 | 872.35 | -1.35 | -0.15 |
| Muthoot Finance Ltd. | 3577.75 | 3560 | -17.75 | -0.50 |
| Oberoi Realty Ltd. | 1712.6 | 1703.65 | -8.95 | -0.52 |
| Persistent Systems Ltd. | 5499.25 | 5447.3 | -51.95 | -0.94 |
| SBI Life Insurance Company Ltd. | 1974.25 | 1971 | -3.25 | -0.16 |
| Sun Pharmaceutical Industries Ltd. | 1693.15 | 1675.5 | -17.65 | -1.04 |
| UNO Minda Ltd. | 1109.6 | 1099 | -10.60 | -0.96 |
| Zydus Lifesciences Ltd. | 939.2 | 938 | -1.20 | -0.13 |
Market Stats
Advances
85
Declines
23
Unchanged
1
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Adani Energy Solutions Ltd. | 539254 | 1236 | 1266.6 | 1223 | 1222.3 | 1250 | 27.70 | 2.27 | 189611 | 23.70 | 4238.55 | 588.25 | 2026-04-17 15:40:00 |
| Adani Green Energy Ltd. | 541450 | 1146 | 1146 | 1105.05 | 1118.55 | 1126.5 | 7.95 | 0.71 | 367099 | 41.35 | 2574.05 | 439.35 | 2026-04-17 15:40:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1563.85 | 1578.15 | 1550.1 | 1549.45 | 1569.7 | 20.25 | 1.31 | 246335 | 38.67 | 1607.95 | 394.95 | 2026-04-17 15:42:00 |
| Adani Power Ltd. | 533096 | 197 | 199.9 | 190.75 | 193.1 | 198.4 | 5.30 | 2.74 | 3886827 | 77.11 | 896.75 | 128.35 | 2026-04-17 15:42:00 |
| Adani Total Gas Ltd. | 542066 | 610 | 649 | 602.25 | 597.95 | 632.9 | 34.95 | 5.84 | 906945 | 57.40 | 3998.35 | 453.5 | 2026-04-17 15:42:00 |
| Aditya Birla Capital Ltd. | 540691 | 338.55 | 341.35 | 334.9 | 338.2 | 340 | 1.80 | 0.53 | 294814 | 10.02 | 369.25 | 105.3 | 2026-04-17 15:40:00 |
| Alkem Laboratories Ltd. | 539523 | 5638.2 | 5638.2 | 5502.8 | 5567.7 | 5555 | -12.70 | -0.23 | 820 | 0.46 | 6440 | 2835.05 | 2026-04-17 15:40:00 |
| APL Apollo Tubes Ltd. | 533758 | 2050 | 2118.25 | 2045.1 | 2045.55 | 2101 | 55.45 | 2.71 | 32045 | 6.73 | 2300.9 | 942.9 | 2026-04-17 15:40:00 |
| Astral Ltd. | 532830 | 1580.05 | 1634.05 | 1561.65 | 1578.8 | 1607 | 28.20 | 1.79 | 85861 | 13.80 | 2453.95 | 1232 | 2026-04-17 15:42:00 |
| AU Small Finance Bank Ltd. | 540611 | 981.25 | 993.8 | 978.3 | 983.75 | 989.35 | 5.60 | 0.57 | 16859 | 1.67 | 1038.75 | 479 | 2026-04-17 15:40:00 |
| Aurobindo Pharma Ltd. | 524804 | 1392.8 | 1394.1 | 1376.8 | 1386.1 | 1384.45 | -1.65 | -0.12 | 24210 | 3.35 | 1592.55 | 397.3 | 2026-04-17 15:40:00 |
| Avenue Supermarts Ltd. | 540376 | 4458.85 | 4642 | 4436.95 | 4425 | 4627 | 202.00 | 4.56 | 40610 | 18.79 | 5484 | 3292.65 | 2026-04-17 15:41:00 |
| AWL Agri Business Ltd. | 543458 | 183.15 | 186.9 | 182.2 | 182.05 | 184.55 | 2.50 | 1.37 | 331970 | 6.13 | 841.9 | 171.2 | 2026-04-17 15:41:00 |
| Bajaj Auto Ltd. | 532977 | 9818 | 9843.75 | 9722.5 | 9823.75 | 9777.15 | -46.60 | -0.47 | 9989 | 9.77 | 12772.15 | 3462.05 | 2026-04-17 15:42:00 |
| Bajaj Finserv Ltd. | 532978 | 1830.9 | 1843 | 1812.45 | 1830.6 | 1841 | 10.40 | 0.57 | 24998 | 4.60 | 2194.65 | 1216.1 | 2026-04-17 15:42:00 |
| Bandhan Bank Ltd. | 541153 | 174.3 | 176.25 | 172.65 | 174.25 | 174.4 | 0.15 | 0.09 | 349142 | 6.09 | 314.75 | 128.15 | 2026-04-17 15:41:00 |
| Bank Of India | 532149 | 149.15 | 149.5 | 146.6 | 148.9 | 148.15 | -0.75 | -0.50 | 378557 | 5.61 | 178.45 | 45.9 | 2026-04-17 15:42:00 |
| Bharti Airtel Ltd. | 532454 | 1840.35 | 1851.55 | 1830.2 | 1840.35 | 1846.55 | 6.20 | 0.34 | 120412 | 22.23 | 2174.7 | 700.7 | 2026-04-17 15:40:00 |
| Biocon Ltd. | 532523 | 354.25 | 358.65 | 349.55 | 350.55 | 358 | 7.45 | 2.13 | 71832 | 2.57 | 424.95 | 191.6 | 2026-04-17 15:42:00 |
| Canara Bank | 532483 | 140.9 | 142.8 | 139.85 | 141.05 | 142.45 | 1.40 | 0.99 | 1336491 | 19.04 | 632.65 | 78.58 | 2026-04-17 15:40:00 |
| Central Bank Of India | 532885 | 35.81 | 36.16 | 35.61 | 35.84 | 36.09 | 0.25 | 0.70 | 572635 | 2.07 | 76.85 | 17.65 | 2026-04-17 15:42:00 |
| Coal India Ltd. | 533278 | 432.2 | 440.1 | 430.8 | 432.9 | 438.7 | 5.80 | 1.34 | 639206 | 28.04 | 544.7 | 207.7 | 2026-04-17 15:42:00 |
| Coforge Ltd. | 532541 | 1320.2 | 1328.7 | 1292.9 | 1312.65 | 1315.4 | 2.75 | 0.21 | 91554 | 12.04 | 10017.95 | 1008.5 | 2026-04-17 15:41:00 |
| Container Corporation Of India Ltd. | 531344 | 505.95 | 511.7 | 499.8 | 502.05 | 504 | 1.95 | 0.39 | 104990 | 5.29 | 1193.95 | 421.8 | 2026-04-17 15:40:00 |
| Dalmia Bharat Ltd. | 542216 | 1970.15 | 1989.85 | 1964.7 | 1973.3 | 1967 | -6.30 | -0.32 | 2547 | 0.50 | 2459.05 | 1478.05 | 2026-04-17 15:40:00 |
| Delhivery Ltd. | 543529 | 460.4 | 468.35 | 458.85 | 459.85 | 463.25 | 3.40 | 0.74 | 716063 | 33.17 | 621.35 | 236.8 | 2026-04-17 15:40:00 |
| Divi's Laboratories Ltd. | 532488 | 6301.2 | 6324.65 | 6214 | 6297.5 | 6230.6 | -66.90 | -1.06 | 8990 | 5.60 | 7077.7 | 2730 | 2026-04-17 15:40:00 |
| Dixon Technologies (India) Ltd. | 540699 | 11315.1 | 11410 | 11275 | 11285.9 | 11375 | 89.10 | 0.79 | 42987 | 48.90 | 19149.8 | 2554.95 | 2026-04-17 15:42:00 |
| DLF Ltd. | 532868 | 590.15 | 604.55 | 586.4 | 589.7 | 602.15 | 12.45 | 2.11 | 913111 | 54.98 | 967 | 336.55 | 2026-04-17 15:42:00 |
| Eternal Ltd. | 543320 | 254.55 | 255 | 249.75 | 252.75 | 252.6 | -0.15 | -0.06 | 2384313 | 60.23 | 368.4 | 44.35 | 2026-04-17 15:42:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 265.2 | 270.85 | 262.5 | 262.5 | 269.65 | 7.15 | 2.72 | 112723 | 3.04 | 285.6 | 114.3 | 2026-04-17 15:42:00 |
| GAIL (India) Ltd. | 532155 | 160.3 | 160.3 | 157.2 | 158.9 | 158 | -0.90 | -0.57 | 488715 | 7.72 | 246.35 | 83 | 2026-04-17 15:41:00 |
| General Insurance Corporation of India | 540755 | 400.1 | 406.8 | 398.35 | 400.1 | 400.1 | 0.00 | 0.00 | 60781 | 2.43 | 525 | 116.05 | 2026-04-17 15:40:00 |
| Gland Pharma Ltd. | 543245 | 1748.25 | 1810.6 | 1738.3 | 1736 | 1790.95 | 54.95 | 3.17 | 4849 | 0.87 | 2606 | 861.5 | 2026-04-17 15:41:00 |
| GMR Airports Ltd. | 532754 | 96.76 | 97.95 | 95.84 | 96.76 | 96.87 | 0.11 | 0.11 | 380309 | 3.68 | 110.3 | 33.35 | 2026-04-17 15:42:00 |
| Godrej Consumer Products Ltd. | 532424 | 1089.95 | 1114.9 | 1069.7 | 1081.1 | 1100.55 | 19.45 | 1.80 | 68513 | 7.54 | 1541.3 | 793.7 | 2026-04-17 15:40:00 |
| Godrej Properties Ltd. | 533150 | 1747.5 | 1768.95 | 1734.2 | 1747.5 | 1755 | 7.50 | 0.43 | 40447 | 7.10 | 3400 | 1005.7 | 2026-04-17 15:40:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3376.75 | 3414.75 | 3343.05 | 3371.6 | 3345.75 | -25.85 | -0.77 | 1856 | 0.62 | 4875 | 2480 | 2026-04-17 15:40:00 |
| Gujarat Gas Ltd. | 539336 | 339.95 | 365.95 | 338.05 | 335.7 | 364 | 28.30 | 8.43 | 788095 | 28.69 | 689.45 | 301.75 | 2026-04-17 15:41:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2645 | 2798.05 | 2645 | 2662.6 | 2797 | 134.40 | 5.05 | 110217 | 30.83 | 5930 | 1595.25 | 2026-04-17 15:41:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 624 | 624 | 606.2 | 631.55 | 616.6 | -14.95 | -2.37 | 1002350 | 61.80 | 820.5 | 457.95 | 2026-04-17 15:41:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4384 | 4399.5 | 4345.35 | 4364.95 | 4387.1 | 22.15 | 0.51 | 98521 | 43.22 | 5675 | 1767.95 | 2026-04-17 15:42:00 |
| Hitachi Energy India Ltd. | 543187 | 28899.7 | 28963 | 28198.05 | 28250.3 | 28900 | 649.70 | 2.30 | 6193 | 17.90 | 29092.55 | 2845.9 | 2026-04-17 15:42:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1909.7 | 1909.7 | 1862.65 | 1886.4 | 1894.25 | 7.85 | 0.42 | 16808 | 3.18 | 2285.85 | 1049.1 | 2026-04-17 15:40:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 567 | 567 | 548 | 557.7 | 562 | 4.30 | 0.77 | 1312594 | 73.77 | 795 | 380.95 | 2026-04-17 15:40:00 |
| IDFC First Bank Ltd. | 539437 | 67.82 | 68.8 | 67.32 | 67.82 | 68.52 | 0.70 | 1.03 | 1199399 | 8.22 | 100.74 | 42.8 | 2026-04-17 15:42:00 |
| Indian Bank | 532814 | 938.25 | 944.95 | 930.05 | 940.7 | 938.25 | -2.45 | -0.26 | 146644 | 13.76 | 1000.05 | 171.65 | 2026-04-17 15:41:00 |
| Indian Oil Corporation Ltd. | 530965 | 144.65 | 146.3 | 143.3 | 144.15 | 145.85 | 1.70 | 1.18 | 515611 | 7.52 | 196.8 | 65.2 | 2026-04-17 15:42:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 559.7 | 570 | 552 | 553.8 | 564.75 | 10.95 | 1.98 | 237011 | 13.39 | 1148.3 | 492.55 | 2026-04-17 15:42:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 103.99 | 106.75 | 103.24 | 103.24 | 104.85 | 1.61 | 1.56 | 2527476 | 26.50 | 229.05 | 20.55 | 2026-04-17 15:42:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 130.15 | 134.2 | 129.3 | 129.4 | 132.95 | 3.55 | 2.74 | 864083 | 11.49 | 2026-04-17 15:42:00 | ||
| Indus Towers Ltd. | 534816 | 413.2 | 416.35 | 409.45 | 413.05 | 413 | -0.05 | -0.01 | 125593 | 5.19 | 481.55 | 135.2 | 2026-04-17 15:40:00 |
| Info Edge (India) Ltd. | 532777 | 1055.2 | 1056.95 | 1040 | 1047.4 | 1054.4 | 7.00 | 0.67 | 22953 | 2.42 | 9194.95 | 931 | 2026-04-17 15:42:00 |
| Interglobe Aviation Ltd. | 539448 | 4644.5 | 4647 | 4572.95 | 4605.5 | 4634 | 28.50 | 0.62 | 32429 | 15.03 | 6225.05 | 1676 | 2026-04-17 15:40:00 |
| ITC Hotels Ltd. | 544325 | 162.35 | 164 | 161.35 | 161.85 | 162.2 | 0.35 | 0.22 | 156172 | 2.53 | 2026-04-17 15:41:00 | ||
| Jindal Stainless Ltd. | 532508 | 794.05 | 794.05 | 780 | 789.45 | 780 | -9.45 | -1.20 | 24630 | 1.92 | 883.25 | 116 | 2026-04-17 15:40:00 |
| Jindal Steel Ltd. | 532286 | 1225 | 1284.35 | 1208.25 | 1223.85 | 1267.55 | 43.70 | 3.57 | 122103 | 15.48 | 1284.35 | 377.05 | 2026-04-17 15:42:00 |
| JIO Financial Services Ltd. | 543940 | 241.8 | 245.45 | 240.7 | 241.3 | 243.95 | 2.65 | 1.10 | 2797825 | 68.25 | 2026-04-17 15:42:00 | ||
| JSW Energy Ltd. | 533148 | 536 | 540.75 | 534.5 | 535.85 | 537.25 | 1.40 | 0.26 | 87292 | 4.69 | 804.95 | 204.8 | 2026-04-17 15:40:00 |
| JSW Infrastructure Ltd. | 543994 | 271.95 | 277.85 | 271.95 | 272.85 | 274.1 | 1.25 | 0.46 | 163797 | 4.49 | 2026-04-17 15:42:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 450 | 464 | 441 | 459.35 | 459.15 | -0.20 | -0.04 | 64317 | 2.95 | 796.75 | 409.85 | 2026-04-17 15:40:00 |
| Kalyan Jewellers India Ltd. | 543278 | 444.95 | 444.95 | 415.15 | 440.15 | 426.2 | -13.95 | -3.17 | 819495 | 34.93 | 794.6 | 69 | 2026-04-17 15:41:00 |
| L&T Technology Services Ltd. | 540115 | 3469.05 | 3519.95 | 3459.7 | 3449 | 3503.3 | 54.30 | 1.57 | 9187 | 3.22 | 5990 | 3046.85 | 2026-04-17 15:40:00 |
| Life Insurance Corporation of India | 543526 | 842.4 | 846 | 835 | 842.4 | 843 | 0.60 | 0.07 | 126465 | 10.66 | 1221.5 | 530.2 | 2026-04-17 15:42:00 |
| Lodha Developers Ltd. | 543287 | 875.85 | 878.35 | 857.3 | 873.7 | 872.35 | -1.35 | -0.15 | 195595 | 17.06 | 1648 | 355.5 | 2026-04-17 15:40:00 |
| LTM Ltd. | 540005 | 4729 | 4775 | 4651.85 | 4729 | 4740 | 11.00 | 0.23 | 33373 | 15.82 | 6764.8 | 3841.05 | 2026-04-17 15:40:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 299.95 | 301.45 | 297.2 | 297.3 | 300.2 | 2.90 | 0.98 | 114183 | 3.43 | 410 | 176.3 | 2026-04-17 15:40:00 |
| Mankind Pharma Ltd. | 543904 | 2095.1 | 2130.65 | 2095.1 | 2104.7 | 2124 | 19.30 | 0.92 | 17341 | 3.68 | 3050 | 1240.75 | 2026-04-17 15:40:00 |
| Maruti Suzuki India Ltd. | 532500 | 13399.95 | 13645.4 | 13260 | 13333.95 | 13470 | 136.05 | 1.02 | 66877 | 90.08 | 17371.6 | 8076.65 | 2026-04-17 15:40:00 |
| Max Healthcare Institute Ltd. | 543220 | 988.2 | 1011 | 983.3 | 990.85 | 1004.4 | 13.55 | 1.37 | 73062 | 7.34 | 1314.3 | 306 | 2026-04-17 15:41:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2586.7 | 2624.85 | 2564.6 | 2564 | 2610 | 46.00 | 1.79 | 178868 | 46.68 | 5859.95 | 278.4 | 2026-04-17 15:41:00 |
| Mphasis Ltd. | 526299 | 2424.95 | 2466.7 | 2402.55 | 2442.5 | 2460 | 17.50 | 0.72 | 74110 | 18.23 | 3239.55 | 1660.65 | 2026-04-17 15:40:00 |
| Muthoot Finance Ltd. | 533398 | 3624.8 | 3624.8 | 3498.05 | 3577.75 | 3560 | -17.75 | -0.50 | 59861 | 21.31 | 4149 | 911.4 | 2026-04-17 15:40:00 |
| NHPC Ltd. | 533098 | 81.02 | 85.72 | 81.02 | 81.4 | 84.37 | 2.97 | 3.65 | 2850101 | 24.05 | 118.45 | 33.4 | 2026-04-17 15:42:00 |
| NMDC Ltd. | 526371 | 87.39 | 90.11 | 87.27 | 87.18 | 89.78 | 2.60 | 2.98 | 3395238 | 30.48 | 286.35 | 59.56 | 2026-04-17 15:42:00 |
| Oberoi Realty Ltd. | 533273 | 1720 | 1722.6 | 1700 | 1712.6 | 1703.65 | -8.95 | -0.52 | 8942 | 1.52 | 2349.8 | 790.05 | 2026-04-17 15:40:00 |
| Oil India Ltd. | 533106 | 463.55 | 471.35 | 462.3 | 462.3 | 470.1 | 7.80 | 1.69 | 168060 | 7.90 | 767.3 | 168.3 | 2026-04-17 15:40:00 |
| One97 Communications Ltd. | 543396 | 1158.75 | 1165 | 1145.65 | 1148.3 | 1162.05 | 13.75 | 1.20 | 49578 | 5.76 | 1381.75 | 310 | 2026-04-17 15:40:00 |
| Page Industries Ltd. | 532827 | 37671.45 | 38285.7 | 37119.65 | 36971.45 | 37895 | 923.55 | 2.50 | 1026 | 3.89 | 54262.3 | 29800 | 2026-04-17 15:40:00 |
| PB Fintech Ltd. | 543390 | 1555.65 | 1628.25 | 1555.05 | 1553.3 | 1602.95 | 49.65 | 3.20 | 488971 | 78.38 | 2254.95 | 356.2 | 2026-04-17 15:42:00 |
| Persistent Systems Ltd. | 533179 | 5454.75 | 5501.35 | 5380.05 | 5499.25 | 5447.3 | -51.95 | -0.94 | 12454 | 6.78 | 8979.85 | 3091.65 | 2026-04-17 15:40:00 |
| Petronet LNG Ltd. | 532522 | 273.45 | 275.1 | 270.2 | 271.55 | 273 | 1.45 | 0.53 | 132949 | 3.63 | 384.9 | 193.4 | 2026-04-17 15:40:00 |
| Polycab India Ltd. | 542652 | 7969.85 | 8225 | 7905.85 | 7900.45 | 8192 | 291.55 | 3.69 | 25027 | 20.50 | 8724.35 | 2305 | 2026-04-17 15:40:00 |
| Power Finance Corporation Ltd. | 532810 | 459 | 467.3 | 455.6 | 459 | 464.25 | 5.25 | 1.14 | 628874 | 29.20 | 580.35 | 100.85 | 2026-04-17 15:42:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 312.8 | 318.95 | 311.65 | 312.25 | 318.2 | 5.95 | 1.91 | 600487 | 19.11 | 366.2 | 186.35 | 2026-04-17 15:41:00 |
| Prestige Estates Projects Ltd. | 533274 | 1344.55 | 1362.85 | 1333 | 1337.8 | 1353.5 | 15.70 | 1.17 | 102770 | 13.91 | 2072.75 | 391.3 | 2026-04-17 15:40:00 |
| Punjab National Bank | 532461 | 114.95 | 114.95 | 112.85 | 113.5 | 114.5 | 1.00 | 0.88 | 589246 | 6.75 | 142.9 | 32.1 | 2026-04-17 15:40:00 |
| Rail Vikas Nigam Ltd. | 542649 | 301.45 | 311.9 | 299.05 | 293.65 | 303.1 | 9.45 | 3.22 | 1538976 | 46.65 | 647 | 30.55 | 2026-04-17 15:41:00 |
| REC Ltd. | 532955 | 364.95 | 377.7 | 362.8 | 364.15 | 373.2 | 9.05 | 2.49 | 585839 | 21.86 | 653.9 | 91 | 2026-04-17 15:40:00 |
| Samvardhana Motherson International Ltd. | 517334 | 122.75 | 125.35 | 120.85 | 122.7 | 124.5 | 1.80 | 1.47 | 529391 | 6.59 | 217 | 61.84 | 2026-04-17 15:42:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 683.1 | 698 | 681.8 | 685.8 | 695 | 9.20 | 1.34 | 41058 | 2.85 | 1028.75 | 0.02 | 2026-04-17 15:40:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1974.9 | 1975.9 | 1954.8 | 1974.25 | 1971 | -3.25 | -0.16 | 6279 | 1.24 | 2132.9 | 1039.25 | 2026-04-17 15:40:00 |
| Siemens Energy India Ltd. | 544390 | 2888.5 | 3056.1 | 2888.5 | 2903.65 | 3023.5 | 119.85 | 4.13 | 35333 | 10.68 | 2026-04-17 15:40:00 | ||
| Sona BLW Precision Forgings Ltd. | 543300 | 577.35 | 597 | 573.7 | 580.95 | 593.6 | 12.65 | 2.18 | 711878 | 42.26 | 767.8 | 379.8 | 2026-04-17 15:41:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 502.65 | 505 | 492.5 | 496.45 | 504.55 | 8.10 | 1.63 | 20162 | 1.02 | 780 | 330.05 | 2026-04-17 15:40:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1696.1 | 1696.15 | 1670.6 | 1693.15 | 1675.5 | -17.65 | -1.04 | 181658 | 30.44 | 1960.2 | 855.85 | 2026-04-17 15:42:00 |
| Syngene International Ltd. | 539268 | 437.95 | 441.5 | 431 | 434.7 | 441 | 6.30 | 1.45 | 70278 | 3.10 | 960 | 380 | 2026-04-17 15:40:00 |
| Tata Consultancy Services Ltd. | 532540 | 2576.85 | 2589 | 2556.1 | 2577.1 | 2581.65 | 4.55 | 0.18 | 153863 | 39.72 | 4585.9 | 2346.35 | 2026-04-17 15:42:00 |
| Tech Mahindra Ltd. | 532755 | 1499.35 | 1522.15 | 1476 | 1490.9 | 1511.85 | 20.95 | 1.41 | 32036 | 4.84 | 1850 | 982.95 | 2026-04-17 15:42:00 |
| Torrent Power Ltd. | 532779 | 1516.85 | 1570.6 | 1516.85 | 1522 | 1570 | 48.00 | 3.15 | 43660 | 6.85 | 2037.35 | 430.9 | 2026-04-17 15:42:00 |
| Tube Investments of India Ltd. | 540762 | 2753.05 | 2809.6 | 2731 | 2756.1 | 2774.6 | 18.50 | 0.67 | 11786 | 3.27 | 4807.05 | 2035 | 2026-04-17 15:40:00 |
| Ultratech Cement Ltd. | 532538 | 11750.6 | 11930 | 11742.75 | 11828.2 | 11875 | 46.80 | 0.40 | 5678 | 6.74 | 13104 | 6005 | 2026-04-17 15:40:00 |
| Union Bank Of India | 532477 | 189.5 | 189.5 | 186.45 | 188.45 | 188.9 | 0.45 | 0.24 | 359021 | 6.78 | 205.45 | 38.3 | 2026-04-17 15:42:00 |
| United Spirits Ltd. | 532432 | 1258 | 1306.85 | 1254.7 | 1254.65 | 1303 | 48.35 | 3.85 | 168516 | 21.96 | 1700 | 730.9 | 2026-04-17 15:41:00 |
| UNO Minda Ltd. | 532539 | 1116.55 | 1116.55 | 1084 | 1109.6 | 1099 | -10.60 | -0.96 | 50527 | 5.55 | 1381.95 | 433 | 2026-04-17 15:40:00 |
| Varun Beverages Ltd. | 540180 | 455.95 | 475 | 455.65 | 461.3 | 473.2 | 11.90 | 2.58 | 1621260 | 76.72 | 1707.1 | 381 | 2026-04-17 15:42:00 |
| Vedant Fashions Ltd. | 543463 | 425 | 446.65 | 423.5 | 427.8 | 444 | 16.20 | 3.79 | 18536 | 0.82 | 1511.2 | 329.65 | 2026-04-17 15:40:00 |
| Waaree Energies Ltd. | 544277 | 3468 | 3510.9 | 3411.25 | 3438.85 | 3471.45 | 32.60 | 0.95 | 181727 | 63.09 | 2026-04-17 15:42:00 | ||
| Zydus Lifesciences Ltd. | 532321 | 935.15 | 948 | 935.1 | 939.2 | 938 | -1.20 | -0.13 | 29853 | 2.80 | 1323.9 | 350.3 | 2026-04-17 15:40:00 |