Select Exchange & Index:
ALLCAP
0
updated on:
Advances - 247 |
Declines - 756 |
Unchanged - 4
Overview
| Open | 0 | Prev. Close | 10471.31 |
|---|---|---|---|
| Day High | 0 | 52 Week High | 0 |
| Day Low | 52 Week Low |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| AB Infrabuild Ltd. | 18.9 | 19.24 | 0.34 | 1.80 |
| Abans Financial Services Ltd. | 201 | 201.6 | 0.60 | 0.30 |
| Acme Solar Holdings Ltd. | 229.9 | 234.8 | 4.90 | 2.13 |
| Aditya Birla Fashion and Retail Ltd. | 74.17 | 76 | 1.83 | 2.47 |
| Aeroflex Industries Ltd. | 180.2 | 181.45 | 1.25 | 0.69 |
| Agarwal Industrial Corporation Ltd. | 694.7 | 697.5 | 2.80 | 0.40 |
| AGI Infra Ltd. | 266 | 269.3 | 3.30 | 1.24 |
| Ahluwalia Contracts (India) Ltd. | 954.45 | 960.4 | 5.95 | 0.62 |
| AIA Engineering Ltd. | 3761.7 | 3811.5 | 49.80 | 1.32 |
| Ajanta Pharma Ltd. | 2598.9 | 2605 | 6.10 | 0.23 |
| Akums Drugs & Pharmaceuticals Ltd. | 420.1 | 421.75 | 1.65 | 0.39 |
| Allcargo Terminals Ltd. | 26.63 | 26.85 | 0.22 | 0.83 |
| Anand Rathi Wealth Ltd. | 2992.3 | 2993 | 0.70 | 0.02 |
| Antony Waste Handling Cell Ltd. | 431.75 | 436.25 | 4.50 | 1.04 |
| Anupam Rasayan India Ltd. | 1319.7 | 1320 | 0.30 | 0.02 |
| Apeejay Surrendra Park Hotels Ltd. | 132.1 | 133.45 | 1.35 | 1.02 |
| APL Apollo Tubes Ltd. | 1732.2 | 1761.05 | 28.85 | 1.67 |
| Arkade Developers Ltd. | 133.35 | 135 | 1.65 | 1.24 |
| Arman Financial Services Ltd. | 1519.05 | 1573.4 | 54.35 | 3.58 |
| Asahi India Glass Ltd. | 990.1 | 991.25 | 1.15 | 0.12 |
| Ashiana Housing Ltd. | 288.95 | 291.4 | 2.45 | 0.85 |
| Asian Granito India Ltd. | 62.67 | 64.43 | 1.76 | 2.81 |
| ASK Automotive Ltd. | 465.9 | 470 | 4.10 | 0.88 |
| Aster DM Healthcare Ltd. | 605.4 | 609.45 | 4.05 | 0.67 |
| Astra Microwave Products Ltd. | 886.05 | 892.4 | 6.35 | 0.72 |
| AU Small Finance Bank Ltd. | 980.35 | 989.65 | 9.30 | 0.95 |
| Aurobindo Pharma Ltd. | 1178.2 | 1189.1 | 10.90 | 0.93 |
| Avadh Sugar & Energy Ltd. | 388.25 | 393.45 | 5.20 | 1.34 |
| Avanti Feeds Ltd. | 827.8 | 853.6 | 25.80 | 3.12 |
| Awfis Space Solutions Ltd. | 515.9 | 522.65 | 6.75 | 1.31 |
| Axis Bank Ltd. | 1219.65 | 1224.65 | 5.00 | 0.41 |
| Bank Of Baroda | 282.85 | 287.75 | 4.90 | 1.73 |
| Bank Of India | 139.5 | 141.95 | 2.45 | 1.76 |
| Bank Of Maharashtra | 56.51 | 56.75 | 0.24 | 0.42 |
| BCL Industries Ltd. | 31.36 | 31.47 | 0.11 | 0.35 |
| BF Utilities Ltd. | 643.55 | 675.7 | 32.15 | 5.00 |
| Bharti Airtel Ltd. | 2101.8 | 2105.3 | 3.50 | 0.17 |
| Biocon Ltd. | 384.65 | 386.6 | 1.95 | 0.51 |
| Birlasoft Ltd. | 426.2 | 430.85 | 4.65 | 1.09 |
| Borosil Ltd. | 292.8 | 299.3 | 6.50 | 2.22 |
| Brainbees Solutions Ltd. | 289.15 | 290.75 | 1.60 | 0.55 |
| Canara Bank | 147.2 | 150.2 | 3.00 | 2.04 |
| Capacit'e Infraprojects Ltd. | 258.1 | 258.4 | 0.30 | 0.12 |
| Capital India Finance Ltd. | 35.69 | 36.3 | 0.61 | 1.71 |
| CCL Products (India) Ltd. | 979 | 994.5 | 15.50 | 1.58 |
| Century Plyboards (India) Ltd. | 834.7 | 841 | 6.30 | 0.75 |
| Cera Sanitaryware Ltd. | 5350.5 | 5450 | 99.50 | 1.86 |
| Chaman Lal Setia Exports Ltd. | 262.85 | 263.45 | 0.60 | 0.23 |
| Cheviot Company Ltd. | 1053 | 1055.2 | 2.20 | 0.21 |
| Choice International Ltd. | 756.25 | 769.2 | 12.95 | 1.71 |
| City Union Bank Ltd. | 270.95 | 274.9 | 3.95 | 1.46 |
| Coal India Ltd. | 381.7 | 384.75 | 3.05 | 0.80 |
| Craftsman Automation Ltd. | 7032 | 7043.5 | 11.50 | 0.16 |
| CreditAccess Grameen Ltd. | 1255.5 | 1270.1 | 14.60 | 1.16 |
| CSL Finance Ltd. | 305.55 | 312.85 | 7.30 | 2.39 |
| Cyient DLM Ltd. | 419.65 | 420.2 | 0.55 | 0.13 |
| D.P. Abhushan Ltd. | 1408.1 | 1422.35 | 14.25 | 1.01 |
| Dalmia Bharat Ltd. | 2065.15 | 2070 | 4.85 | 0.23 |
| Deep Industries Ltd. | 452.8 | 456.65 | 3.85 | 0.85 |
| Dharmaj Crop Guard Ltd. | 233 | 248.7 | 15.70 | 6.74 |
| Dhunseri Ventures Ltd. | 280.15 | 282.85 | 2.70 | 0.96 |
| Dilip Buildcon Ltd. | 440.15 | 467.7 | 27.55 | 6.26 |
| Dishman Carbogen Amcis Ltd. | 230.6 | 264.65 | 34.05 | 14.77 |
| Divgi Torqtransfer Systems Ltd. | 590.3 | 594.15 | 3.85 | 0.65 |
| Dollar Industries Ltd. | 360 | 368 | 8.00 | 2.22 |
| Easy Trip Planners Ltd. | 7.65 | 7.66 | 0.01 | 0.13 |
| Emcure Pharmaceuticals Ltd. | 1380.25 | 1395.1 | 14.85 | 1.08 |
| EMS Ltd. | 438.7 | 446.8 | 8.10 | 1.85 |
| Endurance Technologies Ltd. | 2610.2 | 2625 | 14.80 | 0.57 |
| Engineers India Ltd. | 194.1 | 194.15 | 0.05 | 0.03 |
| Eris Lifesciences Ltd. | 1557.95 | 1569 | 11.05 | 0.71 |
| Everest Kanto Cylinder Ltd. | 115.3 | 115.75 | 0.45 | 0.39 |
| Faze Three Ltd. | 443.05 | 443.1 | 0.05 | 0.01 |
| Fedbank Financial Services Ltd | 139.45 | 141.35 | 1.90 | 1.36 |
| Flair Writing Industries Ltd. | 288.5 | 292.85 | 4.35 | 1.51 |
| GAIL (India) Ltd. | 168.3 | 169 | 0.70 | 0.42 |
| Gala Precision Engineering Ltd. | 736.85 | 740 | 3.15 | 0.43 |
| Galaxy Surfactants Ltd. | 1986.1 | 1989.95 | 3.85 | 0.19 |
| Gandhar Oil Refinery (India) Ltd. | 139.85 | 142.9 | 3.05 | 2.18 |
| Geojit Financial Services Ltd. | 79 | 80.55 | 1.55 | 1.96 |
| GHCL Textiles Ltd. | 73.89 | 74.06 | 0.17 | 0.23 |
| Global Health Ltd. | 1139.5 | 1140.45 | 0.95 | 0.08 |
| GNA Axles Ltd. | 307.05 | 310 | 2.95 | 0.96 |
| Go Digit General Insurance Ltd. | 345.45 | 345.5 | 0.05 | 0.01 |
| Godavari Biorefineries Ltd. | 270.25 | 274.65 | 4.40 | 1.63 |
| GR Infraprojects Ltd. | 1037 | 1044.9 | 7.90 | 0.76 |
| Granules India Ltd. | 573.5 | 579 | 5.50 | 0.96 |
| GRM Overseas Ltd. | 454.5 | 467.95 | 13.45 | 2.96 |
| Gujarat Alkalies And Chemicals Ltd. | 504.85 | 506.05 | 1.20 | 0.24 |
| Gujarat Ambuja Exports Ltd. | 115.5 | 116.1 | 0.60 | 0.52 |
| Gulf Oil Lubricants India Ltd. | 1191.75 | 1202.35 | 10.60 | 0.89 |
| Happy Forgings Ltd. | 1068.4 | 1081.2 | 12.80 | 1.20 |
| Harsha Engineers International Ltd. | 371.6 | 376 | 4.40 | 1.18 |
| HCL Technologies Ltd. | 1652.15 | 1654.4 | 2.25 | 0.14 |
| HDB Financial Services Ltd. | 753.1 | 759.3 | 6.20 | 0.82 |
| Heranba Industries Ltd. | 243.4 | 247.15 | 3.75 | 1.54 |
| Heritage Foods Ltd. | 463.6 | 464.05 | 0.45 | 0.10 |
| Hester Biosciences Ltd. | 1578.6 | 1599 | 20.40 | 1.29 |
| Hindware Home Innovation Ltd. | 267.95 | 269 | 1.05 | 0.39 |
| Honda India Power Products Ltd. | 2326.1 | 2334.6 | 8.50 | 0.37 |
| Hyundai Motor India Ltd. | 2266.9 | 2280.9 | 14.00 | 0.62 |
| IDFC First Bank Ltd. | 83.42 | 83.96 | 0.54 | 0.65 |
| Indegene Ltd. | 525 | 530.4 | 5.40 | 1.03 |
| India Nippon Electricals Ltd. | 790.25 | 797.15 | 6.90 | 0.87 |
| Indiamart Intermesh Ltd. | 2221.65 | 2240 | 18.35 | 0.83 |
| Indian Bank | 773.05 | 774.7 | 1.65 | 0.21 |
| Indian Oil Corporation Ltd. | 167.65 | 168.2 | 0.55 | 0.33 |
| Indo Amines Ltd. | 119.05 | 120.6 | 1.55 | 1.30 |
| Indo Count Industries Ltd. | 278.35 | 280 | 1.65 | 0.59 |
| Indraprastha Gas Ltd. | 183.2 | 192.7 | 9.50 | 5.19 |
| Inox Green Energy Services Ltd. | 197.7 | 198.45 | 0.75 | 0.38 |
| Insecticides (India) Ltd. | 693.8 | 700 | 6.20 | 0.89 |
| Intellect Design Arena Ltd. | 1018.75 | 1024 | 5.25 | 0.52 |
| Interglobe Aviation Ltd. | 4972.85 | 4979.85 | 7.00 | 0.14 |
| ITC Hotels Ltd. | 190.5 | 191.95 | 1.45 | 0.76 |
| Jagran Prakashan Ltd. | 69.66 | 69.74 | 0.08 | 0.11 |
| Jaiprakash Power Ventures Ltd. | 17.9 | 17.92 | 0.02 | 0.11 |
| Jamna Auto Industries Ltd. | 127.45 | 127.9 | 0.45 | 0.35 |
| Jay Bharat Maruti Ltd. | 85.22 | 86.5 | 1.28 | 1.50 |
| Jyothy Labs Ltd. | 284.35 | 287.75 | 3.40 | 1.20 |
| Kalpataru Projects International Ltd. | 1157.3 | 1163.5 | 6.20 | 0.54 |
| Keystone Realtors Ltd | 532.55 | 534.85 | 2.30 | 0.43 |
| Kirloskar Oil Engines Ltd. | 1231.65 | 1279.45 | 47.80 | 3.88 |
| L&T Finance Ltd. | 300.7 | 301.9 | 1.20 | 0.40 |
| Landmark Cars Ltd. | 512.55 | 515.6 | 3.05 | 0.60 |
| Laurus Labs Ltd. | 1001 | 1009.25 | 8.25 | 0.82 |
| Laxmi Organic Industries Ltd. | 172.25 | 173.5 | 1.25 | 0.73 |
| Leela Palaces Hotels & Resorts Ltd. | 414.15 | 415 | 0.85 | 0.21 |
| LTIMindtree Ltd. | 6216.2 | 6234 | 17.80 | 0.29 |
| Lumax Industries Ltd. | 5488.05 | 5503.65 | 15.60 | 0.28 |
| Magellanic Cloud Ltd. | 26.73 | 26.76 | 0.03 | 0.11 |
| Mahanagar Gas Ltd. | 1112.25 | 1119.25 | 7.00 | 0.63 |
| Mahindra & Mahindra Financial Services Ltd. | 341.3 | 351.6 | 10.30 | 3.02 |
| Mahindra Lifespace Developers Ltd. | 396.6 | 398.65 | 2.05 | 0.52 |
| Mahindra Logistics Ltd. | 318 | 318.25 | 0.25 | 0.08 |
| Manappuram Finance Ltd. | 283.95 | 286.3 | 2.35 | 0.83 |
| Mankind Pharma Ltd. | 2106.4 | 2110.2 | 3.80 | 0.18 |
| Maruti Suzuki India Ltd. | 16349.95 | 16409.45 | 59.50 | 0.36 |
| Mayur Uniquoters Ltd. | 484.7 | 487.3 | 2.60 | 0.54 |
| Medicamen Biotech Ltd. | 392.8 | 397.75 | 4.95 | 1.26 |
| Mirza International Ltd. | 40.31 | 40.5 | 0.19 | 0.47 |
| Mishtann Foods Ltd. | 4.78 | 4.79 | 0.01 | 0.21 |
| MK Proteins Ltd. | 6.01 | 6.02 | 0.01 | 0.17 |
| MM Forgings Ltd. | 363.75 | 372.7 | 8.95 | 2.46 |
| Moneyboxx Finance Ltd. | 66.55 | 66.95 | 0.40 | 0.60 |
| Mphasis Ltd. | 2860.8 | 2864 | 3.20 | 0.11 |
| MPS Ltd. | 2000.1 | 2015.35 | 15.25 | 0.76 |
| National Aluminium Company Ltd. | 276.7 | 279.45 | 2.75 | 0.99 |
| NIIT Learning Systems Ltd. | 393.4 | 415.2 | 21.80 | 5.54 |
| NMDC Ltd. | 77.14 | 77.27 | 0.13 | 0.17 |
| NTPC Green Energy Ltd. | 90.28 | 90.37 | 0.09 | 0.10 |
| NTPC Ltd. | 321 | 321.25 | 0.25 | 0.08 |
| Onmobile Global Ltd. | 60.37 | 61.2 | 0.83 | 1.37 |
| Orient Bell Ltd. | 263.05 | 266.1 | 3.05 | 1.16 |
| Orient Green Power Company Ltd. | 12.01 | 12.1 | 0.09 | 0.75 |
| Panama Petrochem Ltd. | 272.7 | 273.05 | 0.35 | 0.13 |
| Patel Engineering Ltd. | 29.05 | 30.65 | 1.60 | 5.51 |
| Persistent Systems Ltd. | 6272.55 | 6285.3 | 12.75 | 0.20 |
| Petronet LNG Ltd. | 264.6 | 268 | 3.40 | 1.28 |
| Pilani Investment And Industries Corporation Ltd. | 5176.45 | 5324.9 | 148.45 | 2.87 |
| Pitti Engineering Ltd. | 800.1 | 801 | 0.90 | 0.11 |
| Pokarna Ltd. | 834.1 | 852.45 | 18.35 | 2.20 |
| Poonawalla Fincorp Ltd. | 442.1 | 443.1 | 1.00 | 0.23 |
| Popular Vehicles & Services Ltd. | 121.1 | 123.2 | 2.10 | 1.73 |
| Power Grid Corporation Of India Ltd. | 260.45 | 261 | 0.55 | 0.21 |
| Power Mech Projects Ltd. | 2298.75 | 2317.4 | 18.65 | 0.81 |
| Pricol Ltd. | 632.05 | 652.5 | 20.45 | 3.24 |
| PTC India Ltd. | 159.5 | 161.5 | 2.00 | 1.25 |
| Punjab National Bank | 117 | 119.4 | 2.40 | 2.05 |
| R Systems International Ltd. | 417.75 | 418.8 | 1.05 | 0.25 |
| Radiant Cash Management Services Ltd. | 52.54 | 53.3 | 0.76 | 1.45 |
| Raj Rayon Industries Ltd. | 22.73 | 23.09 | 0.36 | 1.58 |
| Rajesh Exports Ltd. | 195.7 | 196.05 | 0.35 | 0.18 |
| Ramco Industries Ltd. | 313.05 | 314.1 | 1.05 | 0.34 |
| Rane (Madras) Ltd. | 741.25 | 748 | 6.75 | 0.91 |
| Redington Ltd. | 271.45 | 273.85 | 2.40 | 0.88 |
| Relaxo Footwears Ltd. | 400.95 | 402.05 | 1.10 | 0.27 |
| Reliance Power Ltd. | 34.67 | 35.71 | 1.04 | 3.00 |
| Repro India Ltd. | 457.55 | 490.1 | 32.55 | 7.11 |
| RHI Magnesita India Ltd. | 438.75 | 439.5 | 0.75 | 0.17 |
| Rossell India Ltd. | 51.02 | 51.26 | 0.24 | 0.47 |
| Roto Pumps Ltd. | 62.32 | 70.7 | 8.38 | 13.45 |
| Royal Orchid Hotels Ltd. | 380.75 | 384.4 | 3.65 | 0.96 |
| RPG Life Sciences Ltd. | 2306.7 | 2343 | 36.30 | 1.57 |
| RPSG Ventures Ltd. | 762.9 | 765.2 | 2.30 | 0.30 |
| Sagility Ltd. | 50.4 | 50.78 | 0.38 | 0.75 |
| Sanofi Consumer Healthcare India Ltd. | 4567.3 | 4598.9 | 31.60 | 0.69 |
| Seamec Ltd. | 976.6 | 1002.2 | 25.60 | 2.62 |
| Senco Gold Ltd. | 317.6 | 317.7 | 0.10 | 0.03 |
| SG Finserve Ltd. | 391.9 | 401.55 | 9.65 | 2.46 |
| Sharda Motor Industries Ltd. | 934.55 | 940 | 5.45 | 0.58 |
| Sheela Foam Ltd. | 565.75 | 565.9 | 0.15 | 0.03 |
| Shoppers Stop Ltd. | 442.1 | 443.7 | 1.60 | 0.36 |
| Shri Jagdamba Polymers Ltd. | 665.45 | 669.5 | 4.05 | 0.61 |
| Signatureglobal (India) Ltd. | 1120.7 | 1125.8 | 5.10 | 0.46 |
| Signpost India Ltd. | 221.65 | 222.1 | 0.45 | 0.20 |
| SIS Ltd. | 329.9 | 330.05 | 0.15 | 0.05 |
| Solara Active Pharma Sciences Ltd. | 585.9 | 588.85 | 2.95 | 0.50 |
| Sona BLW Precision Forgings Ltd. | 485.1 | 489.8 | 4.70 | 0.97 |
| Stallion India Fluorochemicals Ltd. | 206.25 | 213.6 | 7.35 | 3.56 |
| Strides Pharma Science Ltd. | 873.15 | 875.1 | 1.95 | 0.22 |
| Stylam Industries Ltd. | 2200.35 | 2215 | 14.65 | 0.67 |
| Sun Pharmaceutical Industries Ltd. | 1782.8 | 1791.95 | 9.15 | 0.51 |
| Sundaram-Clayton Ltd. | 1226.8 | 1230 | 3.20 | 0.26 |
| Suprajit Engineering Ltd. | 460.05 | 467 | 6.95 | 1.51 |
| Supriya Lifescience Ltd. | 731.15 | 736 | 4.85 | 0.66 |
| Suratwwala Business Group Ltd. | 35.75 | 39 | 3.25 | 9.09 |
| Suyog Telematics Ltd. | 648.2 | 653.45 | 5.25 | 0.81 |
| Swiggy Ltd. | 396.35 | 397.95 | 1.60 | 0.40 |
| Syngene International Ltd. | 645.5 | 645.6 | 0.10 | 0.02 |
| TAAL Tech Ltd. | 2939.1 | 3000 | 60.90 | 2.07 |
| TARC Ltd. | 149 | 151.3 | 2.30 | 1.54 |
| Tata Consultancy Services Ltd. | 3204.55 | 3217.6 | 13.05 | 0.41 |
| TCI Express Ltd. | 585.65 | 592.7 | 7.05 | 1.20 |
| TD Power Systems Ltd. | 688.7 | 717.4 | 28.70 | 4.17 |
| Tech Mahindra Ltd. | 1577.55 | 1579.5 | 1.95 | 0.12 |
| Thangamayil Jewellery Ltd. | 3219.55 | 3314.8 | 95.25 | 2.96 |
| The India Cements Ltd. | 408.1 | 447 | 38.90 | 9.53 |
| The Investment Trust of India Ltd. | 112.05 | 115 | 2.95 | 2.63 |
| The Jammu & Kashmir Bank Ltd. | 99.95 | 100.55 | 0.60 | 0.60 |
| The Karnataka Bank Ltd. | 198.15 | 198.8 | 0.65 | 0.33 |
| The South Indian Bank Ltd. | 39.19 | 39.25 | 0.06 | 0.15 |
| The Ugar Sugar Works Ltd. | 44.59 | 45.1 | 0.51 | 1.14 |
| Transindia Real Estate Ltd. | 28.5 | 29.05 | 0.55 | 1.93 |
| Transworld Shipping Lines Ltd. | 199.9 | 209.5 | 9.60 | 4.80 |
| Triveni Engineering & Industries Ltd. | 373.3 | 375 | 1.70 | 0.46 |
| TVS Electronics Ltd. | 500.25 | 511.95 | 11.70 | 2.34 |
| TVS Motor Company Ltd. | 3618.25 | 3638.3 | 20.05 | 0.55 |
| TVS Supply Chain Solutions Ltd. | 105.9 | 106 | 0.10 | 0.09 |
| Ujjivan Small Finance Bank Ltd. | 53.89 | 54.31 | 0.42 | 0.78 |
| Ultratech Cement Ltd. | 11525.9 | 11547.9 | 22.00 | 0.19 |
| Unimech Aerospace and Manufacturing Ltd. | 909.9 | 926.7 | 16.80 | 1.85 |
| United Foodbrands Ltd. | 182.6 | 183.9 | 1.30 | 0.71 |
| Uttam Sugar Mills Ltd. | 250.3 | 255 | 4.70 | 1.88 |
| V-Guard Industries Ltd. | 326.5 | 330.5 | 4.00 | 1.23 |
| V-Mart Retail Ltd. | 753.95 | 762.35 | 8.40 | 1.11 |
| VA Tech Wabag Ltd. | 1285.25 | 1295.3 | 10.05 | 0.78 |
| Vardhman Special Steels Ltd. | 287.95 | 296 | 8.05 | 2.80 |
| Vesuvius India Ltd. | 460.7 | 461.1 | 0.40 | 0.09 |
| Vidhi Specialty Food Ingredients Ltd. | 333.85 | 336.65 | 2.80 | 0.84 |
| Vishnu Chemicals Ltd. | 505.3 | 516.7 | 11.40 | 2.26 |
| Wockhardt Ltd. | 1357.8 | 1361.2 | 3.40 | 0.25 |
| Yes Bank Ltd. | 21.5 | 21.56 | 0.06 | 0.28 |
| Yuken India Ltd. | 851.5 | 861.5 | 10.00 | 1.17 |
| Zee Media Corporation Ltd. | 9.05 | 9.09 | 0.04 | 0.44 |
| Zydus Lifesciences Ltd. | 913.9 | 917.85 | 3.95 | 0.43 |
| Zydus Wellness Ltd. | 424.9 | 427.65 | 2.75 | 0.65 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1133.05 | 1123.3 | -9.75 | -0.86 |
| 3B Blackbio Dx Ltd. | 1423.95 | 1394.75 | -29.20 | -2.05 |
| 3I Infotech Ltd. | 16.1 | 15.95 | -0.15 | -0.93 |
| 3M India Ltd. | 35488.75 | 35082.7 | -406.05 | -1.14 |
| 5Paisa Capital Ltd. | 309.55 | 305.75 | -3.80 | -1.23 |
| 63 Moons Technologies Ltd. | 758.8 | 740.25 | -18.55 | -2.44 |
| Aadhar Housing Finance Ltd. | 491.05 | 477.85 | -13.20 | -2.69 |
| Aarti Drugs Ltd. | 387.8 | 384.75 | -3.05 | -0.79 |
| Aarti Industries Ltd. | 372.45 | 366.5 | -5.95 | -1.60 |
| Aarti Pharmalabs Ltd. | 754.75 | 736.3 | -18.45 | -2.44 |
| Aavas Financiers Ltd. | 1487.65 | 1470.05 | -17.60 | -1.18 |
| Accelya Solutions India Ltd. | 1312.3 | 1310 | -2.30 | -0.18 |
| Action Construction Equipment Ltd. | 974.8 | 946.35 | -28.45 | -2.92 |
| Acutaas Chemicals Ltd. | 1693.4 | 1664.6 | -28.80 | -1.70 |
| Adani Energy Solutions Ltd. | 993.8 | 975 | -18.80 | -1.89 |
| Adani Enterprises Ltd. | 2246.3 | 2232.05 | -14.25 | -0.63 |
| Adani Green Energy Ltd. | 1028.3 | 1021.25 | -7.05 | -0.69 |
| Adani Ports and Special Economic Zone Ltd. | 1499.2 | 1485.9 | -13.30 | -0.89 |
| Adani Power Ltd. | 145.3 | 143.15 | -2.15 | -1.48 |
| Adani Total Gas Ltd. | 587.4 | 584.1 | -3.30 | -0.56 |
| ADF Foods Ltd. | 217.4 | 209 | -8.40 | -3.86 |
| Aditya Birla Capital Ltd. | 347.8 | 346.75 | -1.05 | -0.30 |
| Aditya Birla Sun Life AMC Ltd. | 770.15 | 766.5 | -3.65 | -0.47 |
| Aditya Vision Ltd. | 506.65 | 496 | -10.65 | -2.10 |
| Ador Welding Ltd. | 1039.65 | 1019.35 | -20.30 | -1.95 |
| Advait Energy Transitions Ltd. | 1513.45 | 1450 | -63.45 | -4.19 |
| Advanced Enzyme Technologies Ltd. | 304.95 | 303.95 | -1.00 | -0.33 |
| Aether Industries Ltd. | 865.1 | 864.55 | -0.55 | -0.06 |
| Afcons Infrastructure Ltd. | 396.4 | 386.8 | -9.60 | -2.42 |
| Affle 3i Ltd. | 1712.8 | 1675.1 | -37.70 | -2.20 |
| AGS Transact Technologies Ltd. | 4.18 | 4.17 | -0.01 | -0.24 |
| Ajmera Realty & Infra India Ltd. | 972.25 | 926.3 | -45.95 | -4.73 |
| Alembic Pharmaceuticals Ltd. | 846.15 | 840 | -6.15 | -0.73 |
| Alicon Castalloy Ltd. | 847.4 | 825 | -22.40 | -2.64 |
| Alivus Life Sciences Ltd. | 912.6 | 891.95 | -20.65 | -2.26 |
| Alkem Laboratories Ltd. | 5660.7 | 5614.05 | -46.65 | -0.82 |
| Allcargo Logistics Ltd. | 11.2 | 11.07 | -0.13 | -1.16 |
| Alldigi Tech Ltd. | 847.95 | 829.5 | -18.45 | -2.18 |
| Allied Blenders And Distillers Ltd. | 623.1 | 610.05 | -13.05 | -2.09 |
| Alok Industries Ltd. | 15.88 | 15.75 | -0.13 | -0.82 |
| Amber Enterprises India Ltd. | 6770.4 | 6588.8 | -181.60 | -2.68 |
| Ambika Cotton Mills Ltd. | 1268.25 | 1237.7 | -30.55 | -2.41 |
| Anant Raj Ltd. | 539.7 | 525.3 | -14.40 | -2.67 |
| Andhra Cements Ltd. | 71.18 | 70.25 | -0.93 | -1.31 |
| Andrew Yule & Company Ltd. | 23.24 | 23 | -0.24 | -1.03 |
| Angel One Ltd. | 2530.35 | 2500 | -30.35 | -1.20 |
| Antelopus Selan Energy Ltd. | 420.2 | 405.7 | -14.50 | -3.45 |
| Apar Industries Ltd. | 8939.85 | 8774.5 | -165.35 | -1.85 |
| Apcotex Industries Ltd. | 378.8 | 373 | -5.80 | -1.53 |
| Apollo Micro Systems Ltd. | 228.6 | 223.8 | -4.80 | -2.10 |
| Apollo Pipes Ltd. | 294.55 | 288.7 | -5.85 | -1.99 |
| Aptech Ltd. | 99.2 | 97.55 | -1.65 | -1.66 |
| Aptus Value Housing Finance India Ltd. | 289.25 | 285 | -4.25 | -1.47 |
| Archean Chemical Industries Ltd. | 508.1 | 497.95 | -10.15 | -2.00 |
| Arisinfra Solutions Ltd. | 124.5 | 123.35 | -1.15 | -0.92 |
| Artemis Medicare Services Ltd. | 283.9 | 277 | -6.90 | -2.43 |
| Arvind Fashions Ltd. | 513.35 | 510 | -3.35 | -0.65 |
| Arvind Smartspaces Ltd. | 604.35 | 603.2 | -1.15 | -0.19 |
| Ashapura Minechem Ltd. | 748.25 | 745.3 | -2.95 | -0.39 |
| Ashoka Buildcon Ltd. | 175.6 | 171.3 | -4.30 | -2.45 |
| Asian Energy Services Ltd. | 282.45 | 281 | -1.45 | -0.51 |
| Astec Lifesciences Ltd. | 722.15 | 714 | -8.15 | -1.13 |
| Astral Ltd. | 1463.4 | 1427.7 | -35.70 | -2.44 |
| Atul Auto Ltd. | 434.2 | 428.85 | -5.35 | -1.23 |
| Aurionpro Solutions Ltd. | 1116.3 | 1103 | -13.30 | -1.19 |
| Authum Investment & Infrastructure Ltd. | 2807.6 | 2777 | -30.60 | -1.09 |
| Automotive Stampings and Assemblies Ltd. | 492.75 | 480 | -12.75 | -2.59 |
| Avalon Technologies Ltd. | 858.4 | 851.5 | -6.90 | -0.80 |
| Avantel Ltd. | 149.65 | 147 | -2.65 | -1.77 |
| Avenue Supermarts Ltd. | 3857.75 | 3825.95 | -31.80 | -0.82 |
| AVT Natural Products Ltd. | 67.54 | 67.01 | -0.53 | -0.78 |
| AWL Agri Business Ltd. | 242.5 | 241.4 | -1.10 | -0.45 |
| Axiscades Technologies Ltd. | 1262.55 | 1199.45 | -63.10 | -5.00 |
| Azad Engineering Ltd. | 1596.35 | 1584.2 | -12.15 | -0.76 |
| B.L. Kashyap and Sons Ltd. | 52.92 | 52.19 | -0.73 | -1.38 |
| Baazar Style Retail Ltd. | 276.2 | 269.45 | -6.75 | -2.44 |
| Bajaj Auto Ltd. | 8990.65 | 8883.65 | -107.00 | -1.19 |
| Bajaj Consumer Care Ltd. | 255.05 | 253.85 | -1.20 | -0.47 |
| Bajaj Finserv Ltd. | 2035.25 | 2021.2 | -14.05 | -0.69 |
| Bajaj Healthcare Ltd. | 411 | 401.5 | -9.50 | -2.31 |
| Bajaj Housing Finance Ltd. | 95.45 | 94.6 | -0.85 | -0.89 |
| Balaji Amines Ltd. | 1107.65 | 1091.35 | -16.30 | -1.47 |
| Balmer Lawrie & Company Ltd. | 176.05 | 173.4 | -2.65 | -1.51 |
| Balmer Lawrie Investments Ltd. | 72.31 | 72.27 | -0.04 | -0.06 |
| Balu Forge Industries Ltd. | 651.1 | 629.9 | -21.20 | -3.26 |
| Bandhan Bank Ltd. | 149.45 | 147.85 | -1.60 | -1.07 |
| Bansal Wire Industries Ltd. | 314.1 | 313.9 | -0.20 | -0.06 |
| BEML Land Assets Ltd. | 203.35 | 202.4 | -0.95 | -0.47 |
| Best Agrolife Ltd. | 410.35 | 394.9 | -15.45 | -3.77 |
| BF Investment Ltd. | 411.65 | 408.55 | -3.10 | -0.75 |
| Bhageria Industries Ltd. | 178.85 | 177.45 | -1.40 | -0.78 |
| Bhagiradha Chemicals & Industries Ltd. | 230.05 | 224.85 | -5.20 | -2.26 |
| Bharat Dynamics Ltd. | 1355.4 | 1323.95 | -31.45 | -2.32 |
| Bharat Wire Ropes Ltd. | 181.7 | 175.15 | -6.55 | -3.60 |
| Bigbloc Construction Ltd. | 73.33 | 70.46 | -2.87 | -3.91 |
| Bikaji Foods International Ltd. | 746.3 | 744.9 | -1.40 | -0.19 |
| Black Rose Industries Ltd. | 96.85 | 96.4 | -0.45 | -0.46 |
| BlackBuck Ltd. | 634 | 633.4 | -0.60 | -0.09 |
| BLS International Services Ltd. | 314.85 | 312 | -2.85 | -0.91 |
| Blue Dart Express Ltd. | 5378.3 | 5325 | -53.30 | -0.99 |
| Blue Jet Healthcare Ltd. | 542.2 | 530.95 | -11.25 | -2.07 |
| Bodal Chemicals Ltd. | 52.8 | 51.76 | -1.04 | -1.97 |
| Borosil Scientific Ltd. | 122.45 | 121.45 | -1.00 | -0.82 |
| Bosch Home Comfort India Ltd. | 1500.65 | 1477.65 | -23.00 | -1.53 |
| Brigade Enterprises Ltd. | 858.2 | 857.45 | -0.75 | -0.09 |
| Butterfly Gandhimathi Appliances Ltd. | 667.9 | 636 | -31.90 | -4.78 |
| Camlin Fine Sciences Ltd. | 159.4 | 153.1 | -6.30 | -3.95 |
| Campus Activewear Ltd. | 261.95 | 260 | -1.95 | -0.74 |
| Cantabil Retail India Ltd. | 260.85 | 258.5 | -2.35 | -0.90 |
| Caplin Point Laboratories Ltd. | 1942.15 | 1900 | -42.15 | -2.17 |
| Capri Global Capital Ltd. | 181 | 178.75 | -2.25 | -1.24 |
| Carborundum Universal Ltd. | 863.3 | 848.15 | -15.15 | -1.75 |
| Care Ratings Ltd. | 1547.35 | 1518 | -29.35 | -1.90 |
| Carraro India Ltd. | 529.35 | 522.3 | -7.05 | -1.33 |
| CarTrade Tech Ltd. | 2743.6 | 2718 | -25.60 | -0.93 |
| Carysil Ltd. | 908 | 879.8 | -28.20 | -3.11 |
| CE Info Systems Ltd. | 1640.6 | 1632.2 | -8.40 | -0.51 |
| Cello World Ltd. | 556.45 | 550.5 | -5.95 | -1.07 |
| Central Bank Of India | 36.16 | 35.93 | -0.23 | -0.64 |
| Centum Electronics Ltd. | 2266 | 2211.9 | -54.10 | -2.39 |
| Chalet Hotels Ltd. | 876.05 | 868.75 | -7.30 | -0.83 |
| Chemcon Speciality Chemicals Ltd. | 201.95 | 197.3 | -4.65 | -2.30 |
| Chemplast Sanmar Ltd. | 256.3 | 251.15 | -5.15 | -2.01 |
| CIE Automotive India Ltd. | 394.3 | 391.05 | -3.25 | -0.82 |
| Cigniti Technologies Ltd. | 1809.4 | 1795 | -14.40 | -0.80 |
| Clean Science And Technology Ltd. | 899.3 | 892.05 | -7.25 | -0.81 |
| CMS Info Systems Ltd. | 346 | 345.6 | -0.40 | -0.12 |
| Cochin Shipyard Ltd. | 1560.05 | 1505.15 | -54.90 | -3.52 |
| Coffee Day Enterprises Ltd. | 35.01 | 33.8 | -1.21 | -3.46 |
| Coforge Ltd. | 1862.55 | 1845.25 | -17.30 | -0.93 |
| Cohance Lifesciences Ltd. | 538.15 | 527.85 | -10.30 | -1.91 |
| Computer Age Management Services Ltd. | 754 | 733.85 | -20.15 | -2.67 |
| Concord Biotech Ltd. | 1379.15 | 1325 | -54.15 | -3.93 |
| Concord Enviro Systems Ltd. | 458.8 | 452.55 | -6.25 | -1.36 |
| Confidence Petroleum India Ltd. | 35.16 | 34.41 | -0.75 | -2.13 |
| Consolidated Construction Consortium Ltd. | 19.74 | 18.8 | -0.94 | -4.76 |
| Container Corporation Of India Ltd. | 499.25 | 495.05 | -4.20 | -0.84 |
| Control Print Ltd. | 718.45 | 717.25 | -1.20 | -0.17 |
| Credo Brands Marketing Ltd. | 97.7 | 97 | -0.70 | -0.72 |
| Crompton Greaves Consumer Electricals Ltd. | 252.6 | 249.3 | -3.30 | -1.31 |
| CSB Bank Ltd. | 391.75 | 391.55 | -0.20 | -0.05 |
| Cyient Ltd. | 1150 | 1135 | -15.00 | -1.30 |
| D-Link (India) Ltd. | 424.2 | 418.05 | -6.15 | -1.45 |
| D.B. Corp Ltd. | 256.3 | 254.5 | -1.80 | -0.70 |
| DAM Capital Advisors Ltd. | 210.05 | 206.2 | -3.85 | -1.83 |
| Data Patterns (India) Ltd. | 2580.45 | 2467.25 | -113.20 | -4.39 |
| Datamatics Global Services Ltd. | 825.45 | 823.65 | -1.80 | -0.22 |
| DCB Bank Ltd. | 167.35 | 166.95 | -0.40 | -0.24 |
| DCM Shriram Industries Ltd. | 167.7 | 166.65 | -1.05 | -0.63 |
| DCM Shriram Ltd. | 1236.3 | 1220.5 | -15.80 | -1.28 |
| DCX Systems Ltd. | 160.15 | 156.05 | -4.10 | -2.56 |
| Ddev Plastiks Industries Ltd. | 286.35 | 283.05 | -3.30 | -1.15 |
| Delhivery Ltd. | 401.2 | 398 | -3.20 | -0.80 |
| Delta Corp Ltd. | 71.96 | 70 | -1.96 | -2.72 |
| Den Networks Ltd. | 31.23 | 31.06 | -0.17 | -0.54 |
| Devyani International Ltd. | 128.15 | 127.65 | -0.50 | -0.39 |
| Dhampur Bio Organics Ltd. | 78.66 | 77.6 | -1.06 | -1.35 |
| Diffusion Engineers Ltd. | 312.4 | 312.15 | -0.25 | -0.08 |
| Dish TV India Ltd. | 3.99 | 3.88 | -0.11 | -2.76 |
| Divi's Laboratories Ltd. | 6336.15 | 6291 | -45.15 | -0.71 |
| Dixon Technologies (India) Ltd. | 13629.3 | 13264.85 | -364.45 | -2.67 |
| DLF Ltd. | 691.45 | 683.15 | -8.30 | -1.20 |
| Dodla Dairy Ltd | 1229.6 | 1215 | -14.60 | -1.19 |
| DOMS Industries Ltd. | 2547.85 | 2531.85 | -16.00 | -0.63 |
| Dr. Lal Pathlabs Ltd. | 2832.5 | 2821.75 | -10.75 | -0.38 |
| Dreamfolks Services Ltd. | 112.75 | 111 | -1.75 | -1.55 |
| Dredging Corporation Of India Ltd. | 1020.85 | 955.35 | -65.50 | -6.42 |
| Dwarikesh Sugar Industries Ltd. | 39.09 | 38.16 | -0.93 | -2.38 |
| eClerx Services Ltd. | 4467.05 | 4464.7 | -2.35 | -0.05 |
| Eco Recycling Ltd. | 445.8 | 435.4 | -10.40 | -2.33 |
| Edelweiss Financial Services Ltd. | 106.35 | 105.1 | -1.25 | -1.18 |
| EIH Associated Hotels Ltd. | 358.8 | 353.25 | -5.55 | -1.55 |
| EKI Energy Services Ltd. | 99.1 | 96.6 | -2.50 | -2.52 |
| Electronics Mart India Ltd. | 109.4 | 106 | -3.40 | -3.11 |
| Elgi Equipments Ltd. | 478.95 | 467 | -11.95 | -2.50 |
| Elin Electronics Ltd. | 163.25 | 162.45 | -0.80 | -0.49 |
| Emami Ltd. | 541.3 | 536.05 | -5.25 | -0.97 |
| Emami Paper Mills Ltd. | 89 | 88 | -1.00 | -1.12 |
| Embassy Developments Ltd. | 64.56 | 62.45 | -2.11 | -3.27 |
| eMudhra Ltd. | 604.45 | 599 | -5.45 | -0.90 |
| Entero Healthcare Solutions Ltd. | 998 | 982.05 | -15.95 | -1.60 |
| Entertainment Network (India) Ltd. | 114 | 111.35 | -2.65 | -2.32 |
| Enviro Infra Engineers Ltd. | 201.65 | 198.35 | -3.30 | -1.64 |
| Epigral Ltd. | 1417.1 | 1400 | -17.10 | -1.21 |
| Equitas Small Finance Bank Ltd. | 58.33 | 58.13 | -0.20 | -0.34 |
| ESAF Small Finance Bank Ltd. | 26.22 | 25.85 | -0.37 | -1.41 |
| Ethos Ltd. | 2990.4 | 2928 | -62.40 | -2.09 |
| Eureka Forbes Ltd. | 641.05 | 635.6 | -5.45 | -0.85 |
| Eveready Industries India Ltd. | 331.25 | 330.25 | -1.00 | -0.30 |
| Expleo Solutions Ltd. | 1036.75 | 1027.5 | -9.25 | -0.89 |
| Fairchem Organics Ltd. | 678.85 | 677.75 | -1.10 | -0.16 |
| FDC Ltd. | 420.35 | 412.7 | -7.65 | -1.82 |
| Fiem Industries Ltd. | 2296.25 | 2290.3 | -5.95 | -0.26 |
| Filatex India Ltd. | 52.62 | 50.24 | -2.38 | -4.52 |
| Fine Organic Industries Ltd. | 4313.25 | 4274 | -39.25 | -0.91 |
| Fineotex Chemical Ltd. | 24.31 | 24.1 | -0.21 | -0.86 |
| Fino Payments Bank Ltd. | 261.35 | 260.3 | -1.05 | -0.40 |
| Firstsource Solutions Ltd. | 342.55 | 338 | -4.55 | -1.33 |
| Five-Star Business Finance Ltd. | 591.5 | 589.6 | -1.90 | -0.32 |
| Fortis Healthcare Ltd. | 873.85 | 872 | -1.85 | -0.21 |
| FSN E-Commerce Ventures Ltd. | 247.25 | 245.4 | -1.85 | -0.75 |
| Fusion Finance Ltd. | 156 | 152.55 | -3.45 | -2.21 |
| Gallantt Ispat Ltd. | 595.75 | 518.05 | -77.70 | -13.04 |
| Ganesh Housing Ltd. | 808.7 | 802.6 | -6.10 | -0.75 |
| Ganesha Ecosphere Ltd. | 919.5 | 913.2 | -6.30 | -0.69 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2289.5 | 2234.25 | -55.25 | -2.41 |
| Gateway Distriparks Ltd. | 60.97 | 59.32 | -1.65 | -2.71 |
| GE Power India Ltd. | 315.3 | 305.1 | -10.20 | -3.24 |
| GE Vernova T&D India Ltd. | 3017.25 | 2970 | -47.25 | -1.57 |
| General Insurance Corporation of India | 377.6 | 368.3 | -9.30 | -2.46 |
| Gensol Engineering Ltd. | 27.97 | 27.63 | -0.34 | -1.22 |
| Genus Power Infrastructures Ltd. | 302.15 | 300.2 | -1.95 | -0.65 |
| Gland Pharma Ltd. | 1663.9 | 1654.75 | -9.15 | -0.55 |
| Glenmark Pharmaceuticals Ltd. | 1966.05 | 1943.45 | -22.60 | -1.15 |
| Global Surfaces Ltd. | 118.7 | 115.45 | -3.25 | -2.74 |
| Globus Spirits Ltd. | 978.3 | 972.6 | -5.70 | -0.58 |
| GMR Airports Ltd. | 103.55 | 100.9 | -2.65 | -2.56 |
| GMR Power and Urban Infra Ltd. | 115.2 | 113.7 | -1.50 | -1.30 |
| Go Fashion (India) Ltd. | 464.95 | 455.7 | -9.25 | -1.99 |
| Godawari Power And Ispat Ltd. | 242.35 | 237.8 | -4.55 | -1.88 |
| Godrej Agrovet Ltd. | 579.4 | 571.2 | -8.20 | -1.42 |
| Godrej Consumer Products Ltd. | 1181.65 | 1176.5 | -5.15 | -0.44 |
| Godrej Properties Ltd. | 2020.85 | 2010 | -10.85 | -0.54 |
| Gokaldas Exports Ltd. | 824.15 | 818.9 | -5.25 | -0.64 |
| Gokul Agro Resources Ltd. | 192.75 | 190.9 | -1.85 | -0.96 |
| Goldiam International Ltd. | 372.5 | 366 | -6.50 | -1.74 |
| Goodluck India Ltd. | 1075.95 | 1048.5 | -27.45 | -2.55 |
| Gopal Snacks Ltd. | 317.35 | 311 | -6.35 | -2.00 |
| GPT Healthcare Ltd. | 141.1 | 139.9 | -1.20 | -0.85 |
| Gravita India Ltd. | 1847.65 | 1825 | -22.65 | -1.23 |
| Greenlam Industries Ltd. | 256.35 | 255.45 | -0.90 | -0.35 |
| Greenpanel Industries Ltd. | 234.7 | 233 | -1.70 | -0.72 |
| Greenply Industries Ltd. | 273.55 | 264.35 | -9.20 | -3.36 |
| GTL Infrastructure Ltd. | 1.27 | 1.25 | -0.02 | -1.57 |
| GTPL Hathway Ltd. | 103.29 | 102.44 | -0.85 | -0.82 |
| Gujarat Fluorochemicals Ltd. | 3525.15 | 3506.6 | -18.55 | -0.53 |
| Gujarat Gas Ltd. | 387 | 386.8 | -0.20 | -0.05 |
| Gujarat Industries Power Company Ltd. | 148.4 | 146.05 | -2.35 | -1.58 |
| Gujarat Mineral Development Corporation Ltd. | 521.15 | 502.6 | -18.55 | -3.56 |
| Gujarat Pipavav Port Ltd. | 192.2 | 190.1 | -2.10 | -1.09 |
| Gujarat State Petronet Ltd. | 281.95 | 280.05 | -1.90 | -0.67 |
| Gulshan Polyols Ltd. | 135 | 134.75 | -0.25 | -0.19 |
| H.G. Infra Engineering Ltd. | 755.7 | 752.7 | -3.00 | -0.40 |
| Hampton Sky Realty Ltd. | 13.79 | 13.41 | -0.38 | -2.76 |
| Happiest Minds Technologies Ltd. | 490.45 | 483.25 | -7.20 | -1.47 |
| Hardwyn India Ltd. | 16.83 | 16.62 | -0.21 | -1.25 |
| Hariom Pipe Industries Ltd. | 359.15 | 347.05 | -12.10 | -3.37 |
| Hathway Cable & Datacom Ltd. | 12.63 | 12.41 | -0.22 | -1.74 |
| Hatsun Agro Product Ltd. | 996.25 | 984.25 | -12.00 | -1.20 |
| Havells India Ltd. | 1411.3 | 1393.1 | -18.20 | -1.29 |
| HBL Engineering Ltd. | 801.15 | 763.2 | -37.95 | -4.74 |
| HDFC Asset Management Company Ltd. | 2582 | 2553.5 | -28.50 | -1.10 |
| HDFC Life Insurance Company Ltd. | 764.45 | 752.9 | -11.55 | -1.51 |
| Healthcare Global Enterprises Ltd. | 720.95 | 710.85 | -10.10 | -1.40 |
| Hemisphere Properties India Ltd. | 130.55 | 128.65 | -1.90 | -1.46 |
| Hi-Tech Pipes Ltd. | 94 | 92.15 | -1.85 | -1.97 |
| Hikal Ltd. | 242.8 | 238.1 | -4.70 | -1.94 |
| Himatsingka Seide Ltd. | 117 | 115 | -2.00 | -1.71 |
| Hinduja Global Solutions Ltd. | 445 | 439 | -6.00 | -1.35 |
| Hindustan Aeronautics Ltd. | 4257.3 | 4228.3 | -29.00 | -0.68 |
| Hindustan Copper Ltd. | 369.35 | 368 | -1.35 | -0.37 |
| Hindustan Foods Ltd. | 528.75 | 526.45 | -2.30 | -0.43 |
| Hitachi Energy India Ltd. | 19310.3 | 19115 | -195.30 | -1.01 |
| HLE Glascoat Ltd. | 457.45 | 450.85 | -6.60 | -1.44 |
| HMA Agro Industries Ltd. | 29.61 | 29.16 | -0.45 | -1.52 |
| Home First Finance Company India Ltd. | 1183.25 | 1169 | -14.25 | -1.20 |
| Honasa Consumer Ltd. | 261.45 | 257 | -4.45 | -1.70 |
| Honeywell Automation India Ltd. | 33964.05 | 33685 | -279.05 | -0.82 |
| Housing & Urban Development Corporation Ltd. | 210.75 | 207.75 | -3.00 | -1.42 |
| HP Adhesives Ltd. | 42.67 | 41.87 | -0.80 | -1.87 |
| HPL Electric & Power Ltd. | 389.45 | 380.5 | -8.95 | -2.30 |
| ICICI Bank Ltd. | 1366 | 1352.95 | -13.05 | -0.96 |
| ICICI Lombard General Insurance Company Ltd. | 1949.9 | 1945.55 | -4.35 | -0.22 |
| ICICI Prudential Life Insurance Company Ltd. | 636.75 | 629.65 | -7.10 | -1.12 |
| ICRA Ltd. | 6024.55 | 6006.1 | -18.45 | -0.31 |
| Ideaforge Technology Ltd. | 420.35 | 414.2 | -6.15 | -1.46 |
| IFGL Refractories Ltd. | 207.1 | 200.4 | -6.70 | -3.24 |
| Igarashi Motors India Ltd. | 443.15 | 430.55 | -12.60 | -2.84 |
| IIFL Capital Services Ltd. | 316.8 | 311.3 | -5.50 | -1.74 |
| IIFL Finance Ltd. | 567.7 | 562.3 | -5.40 | -0.95 |
| IKIO Technologies Ltd. | 178.8 | 174 | -4.80 | -2.68 |
| Imagicaaworld Entertainment Ltd. | 50 | 48.28 | -1.72 | -3.44 |
| India Pesticides Ltd. | 168.95 | 165.5 | -3.45 | -2.04 |
| India Shelter Finance Corporation Ltd. | 856.25 | 854.4 | -1.85 | -0.22 |
| India Tourism Development Corporation Ltd. | 546.45 | 542.75 | -3.70 | -0.68 |
| Indian Energy Exchange Ltd. | 140.35 | 140.1 | -0.25 | -0.18 |
| Indian Metals & Ferro Alloys Ltd. | 1424.6 | 1377.1 | -47.50 | -3.33 |
| Indian Overseas Bank | 36.57 | 34.32 | -2.25 | -6.15 |
| Indian Railway Catering And Tourism Corporation Ltd. | 671.2 | 666.1 | -5.10 | -0.76 |
| Indian Railway Finance Corporation Ltd. | 111.85 | 111.1 | -0.75 | -0.67 |
| Indian Renewable Energy Development Agency Ltd. | 133.7 | 131.45 | -2.25 | -1.68 |
| Indigo Paints Ltd. | 1218.2 | 1188.4 | -29.80 | -2.45 |
| Indo Tech Transformers Ltd. | 1601.35 | 1565 | -36.35 | -2.27 |
| Indoco Remedies Ltd. | 245.25 | 241.1 | -4.15 | -1.69 |
| Indraprastha Medical Corporation Ltd. | 488.8 | 468 | -20.80 | -4.26 |
| Indus Towers Ltd. | 408.4 | 407.3 | -1.10 | -0.27 |
| IndusInd Bank Ltd. | 845.15 | 833.75 | -11.40 | -1.35 |
| Infibeam Avenues Ltd. | 16.96 | 16.6 | -0.36 | -2.12 |
| Info Edge (India) Ltd. | 1346.8 | 1339.1 | -7.70 | -0.57 |
| Infobeans Technologies Ltd. | 780.45 | 739 | -41.45 | -5.31 |
| Innova Captab Ltd. | 696 | 684.5 | -11.50 | -1.65 |
| Innovana Thinklabs Ltd. | 442.3 | 409 | -33.30 | -7.53 |
| Inox India Ltd. | 1131.6 | 1117 | -14.60 | -1.29 |
| Inox Wind Ltd. | 126.9 | 126 | -0.90 | -0.71 |
| Interarch Building Solutions Ltd. | 2416.85 | 2369 | -47.85 | -1.98 |
| International Gemmological Institute (India) Ltd. | 319.65 | 316.95 | -2.70 | -0.84 |
| Inventurus Knowledge Solutions Ltd. | 1680.4 | 1675.25 | -5.15 | -0.31 |
| IOL Chemicals And Pharmaceuticals Ltd. | 81.79 | 80.49 | -1.30 | -1.59 |
| Ipca Laboratories Ltd. | 1430.65 | 1391.05 | -39.60 | -2.77 |
| IRB Infrastructure Developers Ltd. | 41.45 | 41.08 | -0.37 | -0.89 |
| Ircon International Ltd. | 153.4 | 151.5 | -1.90 | -1.24 |
| IRIS RegTech Solutions Ltd. | 303.2 | 301.3 | -1.90 | -0.63 |
| IRM Energy Ltd. | 283 | 279 | -4.00 | -1.41 |
| ISGEC Heavy Engineering Ltd. | 822 | 809.5 | -12.50 | -1.52 |
| ITI Ltd. | 301.75 | 298.45 | -3.30 | -1.09 |
| J Kumar Infraprojects Ltd. | 549.85 | 549.6 | -0.25 | -0.05 |
| Jai Balaji Industries Ltd. | 62.83 | 61.31 | -1.52 | -2.42 |
| Jayant Agro-Organics Ltd. | 203.5 | 201.85 | -1.65 | -0.81 |
| Jayaswal Neco Industries Ltd. | 72.89 | 71.01 | -1.88 | -2.58 |
| JBM Auto Ltd. | 562.75 | 552.6 | -10.15 | -1.80 |
| Jindal Stainless Ltd. | 800.6 | 785.35 | -15.25 | -1.90 |
| Jindal Steel Ltd. | 1011.75 | 1001.3 | -10.45 | -1.03 |
| Jindal Worldwide Ltd. | 29.73 | 28.81 | -0.92 | -3.09 |
| JIO Financial Services Ltd. | 295 | 293.15 | -1.85 | -0.63 |
| JITF Infralogistics Ltd. | 286 | 278.95 | -7.05 | -2.47 |
| JK Cement Ltd. | 5620.8 | 5560 | -60.80 | -1.08 |
| JK Paper Ltd. | 365.3 | 357.95 | -7.35 | -2.01 |
| JK Tyre & Industries Ltd. | 468.05 | 464.05 | -4.00 | -0.85 |
| JM Financial Ltd. | 143.6 | 141.3 | -2.30 | -1.60 |
| JNK India Ltd. | 226.15 | 221.95 | -4.20 | -1.86 |
| JSW Energy Ltd. | 478.85 | 473 | -5.85 | -1.22 |
| JSW Holdings Ltd. | 21079.4 | 20554 | -525.40 | -2.49 |
| JSW Infrastructure Ltd. | 273.05 | 269.15 | -3.90 | -1.43 |
| JTEKT India Ltd. | 140.9 | 138.85 | -2.05 | -1.45 |
| JTL Industries Ltd | 60.76 | 59.63 | -1.13 | -1.86 |
| Jubilant Agri And Consumer Products Ltd. | 2258.3 | 2222 | -36.30 | -1.61 |
| Jubilant FoodWorks Ltd. | 560 | 554 | -6.00 | -1.07 |
| Jubilant Ingrevia Ltd. | 699.05 | 694.85 | -4.20 | -0.60 |
| Jubilant Pharmova Ltd. | 1061.95 | 1049 | -12.95 | -1.22 |
| Jupiter Life Line Hospitals Ltd. | 1409.55 | 1409 | -0.55 | -0.04 |
| Jupiter Wagons Ltd. | 262.8 | 257.8 | -5.00 | -1.90 |
| Just Dial Ltd. | 709.1 | 704 | -5.10 | -0.72 |
| Jyoti CNC Automation Ltd. | 942.7 | 935.1 | -7.60 | -0.81 |
| Jyoti Resins & Adhesives Ltd. | 1109.25 | 1095 | -14.25 | -1.28 |
| K.P.R. Mill Ltd. | 970.2 | 957.55 | -12.65 | -1.30 |
| Kabra Extrusiontechnik Ltd. | 223.35 | 220.2 | -3.15 | -1.41 |
| Kalyan Jewellers India Ltd. | 478.95 | 474.45 | -4.50 | -0.94 |
| Kalyani Investment Company Ltd. | 4930.55 | 4905.35 | -25.20 | -0.51 |
| Kama Holdings Ltd. | 2879.7 | 2865 | -14.70 | -0.51 |
| Kamdhenu Ltd. | 24.54 | 23.25 | -1.29 | -5.26 |
| Kamdhenu Ventures Ltd. | 6.59 | 6.56 | -0.03 | -0.46 |
| Kaveri Seed Company Ltd. | 968.2 | 963 | -5.20 | -0.54 |
| Kaynes Technology India Ltd. | 4185.4 | 4096.3 | -89.10 | -2.13 |
| KDDL Ltd. | 2324.65 | 2291.7 | -32.95 | -1.42 |
| KEC International Ltd. | 705.3 | 702 | -3.30 | -0.47 |
| KEI Industries Ltd. | 4141.6 | 4093.1 | -48.50 | -1.17 |
| Kellton Tech Solutions Ltd. | 18.25 | 17.86 | -0.39 | -2.14 |
| Kewal Kiran Clothing Ltd. | 498.2 | 496.8 | -1.40 | -0.28 |
| KFin Technologies Ltd. | 1033.85 | 1029.8 | -4.05 | -0.39 |
| Kingfa Science & Technology (India) Ltd. | 3818.4 | 3771.3 | -47.10 | -1.23 |
| KIOCL Ltd. | 338.15 | 336.5 | -1.65 | -0.49 |
| Kiri Industries Ltd. | 574.6 | 570.75 | -3.85 | -0.67 |
| Kirloskar Electric Company Ltd. | 103.05 | 101.6 | -1.45 | -1.41 |
| Kitex Garments Ltd. | 190.05 | 185.8 | -4.25 | -2.24 |
| KMC Speciality Hospitals (India) Ltd. | 75.2 | 73.63 | -1.57 | -2.09 |
| KNR Constructions Ltd. | 144.4 | 143.85 | -0.55 | -0.38 |
| Kokuyo Camlin Ltd. | 90 | 89.3 | -0.70 | -0.78 |
| Kolte-Patil Developers Ltd. | 382.8 | 379.7 | -3.10 | -0.81 |
| Kopran Ltd. | 130.2 | 129.5 | -0.70 | -0.54 |
| Kovai Medical Center & Hospital Ltd. | 5863.2 | 5853.35 | -9.85 | -0.17 |
| KP Energy Ltd. | 344.55 | 337.4 | -7.15 | -2.08 |
| KPI Green Energy Ltd. | 425.35 | 416.25 | -9.10 | -2.14 |
| KPIT Technologies Ltd. | 1173.75 | 1166.4 | -7.35 | -0.63 |
| KRBL Ltd. | 392.5 | 387.55 | -4.95 | -1.26 |
| Krishna Institute of Medical Sciences Ltd | 661.5 | 645.2 | -16.30 | -2.46 |
| KRN Heat Exchanger And Refrigeration Ltd. | 748.35 | 730.5 | -17.85 | -2.39 |
| Krsnaa Diagnostics Ltd. | 740.1 | 716.75 | -23.35 | -3.15 |
| Krystal Integrated Services Ltd | 517.65 | 509.75 | -7.90 | -1.53 |
| KSE Ltd. | 228.25 | 228 | -0.25 | -0.11 |
| KSolves India Ltd. | 286.25 | 281 | -5.25 | -1.83 |
| Kuantum Papers Ltd. | 91.92 | 91.04 | -0.88 | -0.96 |
| L&T Technology Services Ltd. | 4589.5 | 4485.55 | -103.95 | -2.26 |
| La Opala RG Ltd. | 205.3 | 203.35 | -1.95 | -0.95 |
| Lancer Container Lines Ltd. | 13.58 | 13.34 | -0.24 | -1.77 |
| Latent View Analytics Ltd. | 485.5 | 484.65 | -0.85 | -0.18 |
| Lemon Tree Hotels Ltd. | 161.55 | 158.65 | -2.90 | -1.80 |
| LG Electronics India Ltd. | 1552.8 | 1550.85 | -1.95 | -0.13 |
| Life Insurance Corporation of India | 854.65 | 844.2 | -10.45 | -1.22 |
| Likhitha Infrastructure Ltd. | 185.45 | 182.55 | -2.90 | -1.56 |
| Lincoln Pharmaceuticals Ltd. | 486.6 | 475.75 | -10.85 | -2.23 |
| Linde India Ltd. | 6038.4 | 6000.2 | -38.20 | -0.63 |
| Lloyds Engineering Works Ltd. | 54.39 | 54.19 | -0.20 | -0.37 |
| Lloyds Enterprises Ltd. | 64.93 | 63.57 | -1.36 | -2.09 |
| Lloyds Metals & Energy Ltd. | 1311.3 | 1303.7 | -7.60 | -0.58 |
| Lodha Developers Ltd. | 1074.55 | 1063.85 | -10.70 | -1.00 |
| LT Foods Ltd. | 401.6 | 395.65 | -5.95 | -1.48 |
| Lumax Auto Technologies Ltd. | 1498.15 | 1446.95 | -51.20 | -3.42 |
| Mahindra Holidays & Resorts India Ltd. | 303.35 | 302 | -1.35 | -0.45 |
| Mamata Machinery Ltd. | 423.45 | 415 | -8.45 | -2.00 |
| Man Industries (India) Ltd. | 424.9 | 419 | -5.90 | -1.39 |
| Man InfraConstruction Ltd. | 128.35 | 128 | -0.35 | -0.27 |
| Manaksia Ltd. | 61 | 59.97 | -1.03 | -1.69 |
| Manoj Vaibhav Gems 'N' Jewellers Ltd. | 181.5 | 178 | -3.50 | -1.93 |
| Manorama Industries Ltd. | 1360.55 | 1336 | -24.55 | -1.80 |
| Marico Ltd. | 738.45 | 736.25 | -2.20 | -0.30 |
| Marksans Pharma Ltd. | 187.2 | 183.2 | -4.00 | -2.14 |
| MAS Financial Services Ltd. | 317.75 | 315 | -2.75 | -0.87 |
| Mastek Ltd. | 2176 | 2160 | -16.00 | -0.74 |
| Matrimony.Com Ltd. | 520.35 | 518.35 | -2.00 | -0.38 |
| Max Estates Ltd. | 452 | 450.75 | -1.25 | -0.28 |
| Max Healthcare Institute Ltd. | 1072.25 | 1033.7 | -38.55 | -3.60 |
| Mazagon Dock Shipbuilders Ltd. | 2407.35 | 2356.05 | -51.30 | -2.13 |
| Medi Assist Healthcare Services Ltd. | 452.75 | 452.1 | -0.65 | -0.14 |
| Medplus Health Services Ltd. | 801.65 | 799.25 | -2.40 | -0.30 |
| Meghmani Organics Ltd. | 63.66 | 62.36 | -1.30 | -2.04 |
| Menon Bearings Ltd. | 106.5 | 104.4 | -2.10 | -1.97 |
| Metro Brands Ltd. | 1125.05 | 1100.5 | -24.55 | -2.18 |
| Metropolis Healthcare Ltd. | 1910.5 | 1893.8 | -16.70 | -0.87 |
| Minda Corporation Ltd. | 598.4 | 594 | -4.40 | -0.74 |
| Mishra Dhatu Nigam Ltd. | 298.25 | 290.25 | -8.00 | -2.68 |
| MMTC Ltd. | 54.83 | 54.1 | -0.73 | -1.33 |
| MOIL Ltd. | 325.9 | 321.05 | -4.85 | -1.49 |
| Mold-Tek Packaging Ltd. | 573.6 | 568 | -5.60 | -0.98 |
| Monte Carlo Fashions Ltd. | 720.1 | 703.5 | -16.60 | -2.31 |
| Moschip Technologies Ltd. | 199.95 | 197.35 | -2.60 | -1.30 |
| Motherson Sumi Wiring India Ltd. | 45.51 | 45.17 | -0.34 | -0.75 |
| Motilal Oswal Financial Services Ltd. | 833 | 831.85 | -1.15 | -0.14 |
| Mrs. Bectors Food Specialities Ltd. | 257.85 | 250.75 | -7.10 | -2.75 |
| MSTC Ltd. | 473.5 | 469.65 | -3.85 | -0.81 |
| MTAR Technologies Ltd. | 2379.25 | 2310 | -69.25 | -2.91 |
| Mukka Proteins Ltd. | 24.35 | 24.2 | -0.15 | -0.62 |
| Multi Commodity Exchange Of India Ltd. | 10169.25 | 10020 | -149.25 | -1.47 |
| Muthoot Finance Ltd. | 3845.45 | 3758.4 | -87.05 | -2.26 |
| Muthoot Microfin Ltd. | 176.3 | 175 | -1.30 | -0.74 |
| NACL Industries Ltd. | 166.8 | 161.8 | -5.00 | -3.00 |
| Nagarjuna Fertilizers and Chemicals Ltd. | 4.79 | 4.7 | -0.09 | -1.88 |
| Nahar Poly Films Ltd. | 253.55 | 245.7 | -7.85 | -3.10 |
| Nalwa Sons Investments Ltd. | 6601.65 | 6564.85 | -36.80 | -0.56 |
| Narayana Hrudayalaya Ltd. | 1890.65 | 1870.95 | -19.70 | -1.04 |
| Natco Pharma Ltd. | 922.05 | 920 | -2.05 | -0.22 |
| National Fertilizers Ltd. | 87.22 | 86.22 | -1.00 | -1.15 |
| Nava Ltd. | 568.35 | 564 | -4.35 | -0.77 |
| Navin Fluorine International Ltd. | 6037.9 | 5908.5 | -129.40 | -2.14 |
| Navkar Corporation Ltd. | 95.85 | 95.45 | -0.40 | -0.42 |
| Nazara Technologies Ltd. | 245.75 | 236.35 | -9.40 | -3.83 |
| NBCC (India) Ltd. | 111.8 | 109.5 | -2.30 | -2.06 |
| Nectar Lifesciences Ltd. | 21.17 | 21.08 | -0.09 | -0.43 |
| Nelcast Ltd. | 107.45 | 105.6 | -1.85 | -1.72 |
| Neogen Chemicals Ltd. | 1137.95 | 1080 | -57.95 | -5.09 |
| Netweb Technologies India Ltd. | 3279.05 | 3202.25 | -76.80 | -2.34 |
| Network 18 Media & Investments Ltd. | 42.56 | 41.92 | -0.64 | -1.50 |
| Neuland Laboratories Ltd. | 16124.95 | 15749 | -375.95 | -2.33 |
| New Delhi Television Ltd. | 92.37 | 89.33 | -3.04 | -3.29 |
| Newgen Software Technologies Ltd. | 844.95 | 835.85 | -9.10 | -1.08 |
| NGL Fine-Chem Ltd. | 1445 | 1309 | -136.00 | -9.41 |
| NHPC Ltd. | 75.92 | 75.35 | -0.57 | -0.75 |
| NIBE Ltd. | 1194.95 | 1188.55 | -6.40 | -0.54 |
| Nikhil Adhesives Ltd. | 85.31 | 79.85 | -5.46 | -6.40 |
| Nilkamal Ltd. | 1401.35 | 1370 | -31.35 | -2.24 |
| Nippon Life India Asset Management Ltd. | 867.35 | 864 | -3.35 | -0.39 |
| Nitin Spinners Ltd. | 320.8 | 319.95 | -0.85 | -0.26 |
| Niva Bupa Health Insurance Company Ltd. | 77.57 | 74.86 | -2.71 | -3.49 |
| NLC India Ltd. | 240.65 | 240 | -0.65 | -0.27 |
| NMDC Steel Ltd. | 40.31 | 39.85 | -0.46 | -1.14 |
| Northern ARC Capital Ltd. | 254.1 | 245.7 | -8.40 | -3.31 |
| NRB Bearings Ltd. | 284.95 | 284.25 | -0.70 | -0.25 |
| Nucleus Software Exports Ltd. | 933.2 | 912.55 | -20.65 | -2.21 |
| Nuvama Wealth Management Ltd. | 7181.45 | 7158 | -23.45 | -0.33 |
| Nuvoco Vistas Corporation Ltd. | 358.2 | 355 | -3.20 | -0.89 |
| Oberoi Realty Ltd. | 1624.75 | 1609.6 | -15.15 | -0.93 |
| Oil India Ltd. | 401.95 | 398.35 | -3.60 | -0.90 |
| OLA Electric Mobility Ltd. | 34.5 | 32.92 | -1.58 | -4.58 |
| Olectra Greentech Ltd. | 1194.55 | 1192.95 | -1.60 | -0.13 |
| Om Infra Ltd. | 100.35 | 98.1 | -2.25 | -2.24 |
| Omaxe Ltd. | 65.32 | 64.5 | -0.82 | -1.26 |
| One Mobikwik Systems Ltd. | 235.8 | 231.5 | -4.30 | -1.82 |
| One97 Communications Ltd. | 1280.05 | 1268.25 | -11.80 | -0.92 |
| Onward Technologies Ltd. | 274.05 | 265.1 | -8.95 | -3.27 |
| Optiemus Infracom Ltd. | 534.2 | 519.4 | -14.80 | -2.77 |
| Oracle Financial Services Software Ltd. | 7819 | 7721.6 | -97.40 | -1.25 |
| Orchid Pharma Ltd. | 829.9 | 806.5 | -23.40 | -2.82 |
| Orient Cement Ltd. | 165.4 | 161 | -4.40 | -2.66 |
| Orient Electric Ltd. | 183.35 | 179 | -4.35 | -2.37 |
| Oswal Greentech Ltd. | 33.43 | 33 | -0.43 | -1.29 |
| Page Industries Ltd. | 36391.45 | 36000 | -391.45 | -1.08 |
| Paisalo Digital Ltd. | 37.43 | 36.29 | -1.14 | -3.05 |
| Panacea Biotec Ltd. | 351.65 | 348.7 | -2.95 | -0.84 |
| Paradeep Phosphates Ltd. | 160.5 | 155.05 | -5.45 | -3.40 |
| Parag Milk Foods Ltd. | 310.05 | 305.9 | -4.15 | -1.34 |
| Paramount Communications Ltd. | 35.98 | 35.35 | -0.63 | -1.75 |
| Paras Defence And Space Technologies Ltd. | 648.9 | 630.2 | -18.70 | -2.88 |
| Parsvnath Developers Ltd. | 11.85 | 11.35 | -0.50 | -4.22 |
| Paushak Ltd. | 611.05 | 592.7 | -18.35 | -3.00 |
| PB Fintech Ltd. | 1820.6 | 1765.85 | -54.75 | -3.01 |
| PC Jeweller Ltd. | 10.16 | 10.01 | -0.15 | -1.48 |
| PDS Ltd. | 358.15 | 349.9 | -8.25 | -2.30 |
| Pearl Global Industries Ltd. | 1635.85 | 1618.35 | -17.50 | -1.07 |
| Pennar Industries Ltd. | 197.95 | 195.95 | -2.00 | -1.01 |
| PG Electroplast Ltd. | 571 | 564.85 | -6.15 | -1.08 |
| PI Industries Ltd. | 3257.8 | 3196 | -61.80 | -1.90 |
| Piccadily Agro Industries Ltd. | 557.7 | 548.65 | -9.05 | -1.62 |
| Piramal Pharma Ltd. | 168.6 | 168.2 | -0.40 | -0.24 |
| PNB Gilts Ltd. | 80.05 | 78.6 | -1.45 | -1.81 |
| PNB Housing Finance Ltd. | 914.45 | 894 | -20.45 | -2.24 |
| PNC Infratech Ltd. | 257.15 | 248.6 | -8.55 | -3.32 |
| Poly Medicure Ltd. | 1851.95 | 1850.65 | -1.30 | -0.07 |
| Polycab India Ltd. | 7373.25 | 7078.8 | -294.45 | -3.99 |
| Polyplex Corporation Ltd. | 809.5 | 788 | -21.50 | -2.66 |
| Power Finance Corporation Ltd. | 336 | 334.85 | -1.15 | -0.34 |
| Praj Industries Ltd. | 345 | 332.95 | -12.05 | -3.49 |
| Prataap Snacks Ltd. | 1099.85 | 1093.65 | -6.20 | -0.56 |
| Praveg Ltd. | 349.1 | 343 | -6.10 | -1.75 |
| Precision Camshafts Ltd. | 152.8 | 150.05 | -2.75 | -1.80 |
| Precision Wires India Ltd. | 235.3 | 223.55 | -11.75 | -4.99 |
| Premier Energies Ltd. | 910.15 | 902.55 | -7.60 | -0.84 |
| Prestige Estates Projects Ltd. | 1627.8 | 1604 | -23.80 | -1.46 |
| Prime Focus Ltd. | 212.9 | 205.45 | -7.45 | -3.50 |
| Prince Pipes and Fittings Ltd. | 253.5 | 248.15 | -5.35 | -2.11 |
| Privi Speciality Chemicals Ltd. | 3053.15 | 3049 | -4.15 | -0.14 |
| Protean e-Gov Technologies Ltd. | 790.25 | 784.35 | -5.90 | -0.75 |
| Prudent Corporate Advisory Services Ltd. | 2672.7 | 2589.35 | -83.35 | -3.12 |
| PSP Projects Ltd. | 880.4 | 854.45 | -25.95 | -2.95 |
| PTC India Financial Services Ltd. | 32.99 | 32.75 | -0.24 | -0.73 |
| PTC Industries Ltd. | 17527.2 | 17456.75 | -70.45 | -0.40 |
| Punjab & Sind Bank | 27.14 | 26.81 | -0.33 | -1.22 |
| Puravankara Ltd. | 242.5 | 236.55 | -5.95 | -2.45 |
| PVR Inox Ltd. | 1078.55 | 1068.8 | -9.75 | -0.90 |
| Quadrant Future Tek Ltd. | 263.85 | 255.65 | -8.20 | -3.11 |
| Quess Corp Ltd. | 209.6 | 206.2 | -3.40 | -1.62 |
| Quick Heal Technologies Ltd. | 275 | 266.5 | -8.50 | -3.09 |
| Quint Digital Ltd. | 35.22 | 34.08 | -1.14 | -3.24 |
| RACL Geartech Ltd. | 1058.15 | 1040 | -18.15 | -1.72 |
| Radico Khaitan Ltd. | 3169.35 | 3085 | -84.35 | -2.66 |
| Raghav Productivity Enhancers Ltd. | 961.6 | 943.7 | -17.90 | -1.86 |
| Rail Vikas Nigam Ltd. | 309.7 | 307.35 | -2.35 | -0.76 |
| Railtel Corporation Of India Ltd. | 331.7 | 329.85 | -1.85 | -0.56 |
| Rainbow Children's Medicare Ltd. | 1337.35 | 1315.6 | -21.75 | -1.63 |
| Rajratan Global Wire Ltd. | 460.9 | 443.8 | -17.10 | -3.71 |
| Ram Ratna Wires Ltd. | 615.1 | 609.3 | -5.80 | -0.94 |
| Rama Steel Tubes Ltd. | 10.01 | 9.76 | -0.25 | -2.50 |
| Ramco Systems Ltd. | 612.95 | 606.05 | -6.90 | -1.13 |
| Ramkrishna Forgings Ltd. | 514 | 496.7 | -17.30 | -3.37 |
| Ramky Infrastructure Ltd. | 554.9 | 547 | -7.90 | -1.42 |
| Rashtriya Chemicals and Fertilizers Ltd. | 141.85 | 138.65 | -3.20 | -2.26 |
| RateGain Travel Technologies Ltd. | 662.75 | 660.55 | -2.20 | -0.33 |
| Ratnamani Metals & Tubes Ltd. | 2330.55 | 2312.95 | -17.60 | -0.76 |
| RattanIndia Enterprises Ltd. | 40.54 | 40.05 | -0.49 | -1.21 |
| RattanIndia Power Ltd. | 9.47 | 9.42 | -0.05 | -0.53 |
| Raymond Lifestyle Ltd. | 1071.05 | 1050.7 | -20.35 | -1.90 |
| RBL Bank Ltd. | 300.35 | 296.6 | -3.75 | -1.25 |
| REC Ltd. | 335.25 | 333.95 | -1.30 | -0.39 |
| Redtape Ltd. | 125.65 | 123.05 | -2.60 | -2.07 |
| Refex Industries Ltd. | 305.3 | 280 | -25.30 | -8.29 |
| Reliance Industrial Infrastructure Ltd. | 815.5 | 804.4 | -11.10 | -1.36 |
| Religare Enterprises Ltd. | 228.5 | 222.75 | -5.75 | -2.52 |
| Renaissance Global Ltd. | 129.1 | 126.15 | -2.95 | -2.29 |
| Repco Home Finance Ltd. | 392.1 | 387.2 | -4.90 | -1.25 |
| Restaurant Brands Asia Ltd. | 64.08 | 63.76 | -0.32 | -0.50 |
| Rico Auto Industries Ltd. | 123 | 117.7 | -5.30 | -4.31 |
| Rishabh Instruments Ltd. | 394.2 | 381.95 | -12.25 | -3.11 |
| Rites Ltd. | 225.2 | 223.45 | -1.75 | -0.78 |
| RK Swamy Ltd. | 112.7 | 111.6 | -1.10 | -0.98 |
| Rolex Rings Ltd | 132.05 | 128.8 | -3.25 | -2.46 |
| Rossari Biotech Ltd. | 574.5 | 568.55 | -5.95 | -1.04 |
| Rossell Techsys Ltd. | 655.95 | 626.4 | -29.55 | -4.50 |
| Route Mobile Ltd. | 696.15 | 678.2 | -17.95 | -2.58 |
| RR Kabel Ltd. | 1439.3 | 1428.9 | -10.40 | -0.72 |
| Rupa & Company Ltd. | 162.45 | 161.55 | -0.90 | -0.55 |
| Rushil Decor Ltd. | 23.81 | 23.2 | -0.61 | -2.56 |
| S Chand And Company Ltd. | 166 | 162 | -4.00 | -2.41 |
| S.P. Apparels Ltd. | 721.95 | 706.9 | -15.05 | -2.08 |
| Safari Industries (India) Ltd. | 2263.35 | 2219.65 | -43.70 | -1.93 |
| Sai Life Sciences Ltd. | 898.9 | 880 | -18.90 | -2.10 |
| Sai Silks (Kalamandir) Ltd. | 150 | 148 | -2.00 | -1.33 |
| Saint-Gobain Sekurit India Ltd. | 107.55 | 106.25 | -1.30 | -1.21 |
| Salasar Techno Engineering Ltd. | 9.02 | 8.96 | -0.06 | -0.67 |
| Samhi Hotels Ltd. | 177.95 | 175.45 | -2.50 | -1.40 |
| Sammaan Capital Ltd. | 147 | 145.8 | -1.20 | -0.82 |
| Sanathan Textiles Ltd. | 451.95 | 448.1 | -3.85 | -0.85 |
| Sandhar Technologies Ltd. | 552.5 | 546.05 | -6.45 | -1.17 |
| Sangam (India) Ltd. | 440.55 | 426 | -14.55 | -3.30 |
| Sanghi Industries Ltd. | 63.1 | 62.34 | -0.76 | -1.20 |
| Sanghvi Movers Ltd. | 315.05 | 311.85 | -3.20 | -1.02 |
| Sanmit Infra Ltd. | 8.11 | 7.96 | -0.15 | -1.85 |
| Sansera Engineering Ltd. | 1706.9 | 1693.5 | -13.40 | -0.79 |
| Sanstar Ltd. | 90.7 | 90.25 | -0.45 | -0.50 |
| Sapphire Foods India Ltd. | 229.6 | 227.8 | -1.80 | -0.78 |
| Saregama India Ltd. | 379.25 | 354.7 | -24.55 | -6.47 |
| Sasken Technologies Ltd. | 1211.35 | 1175 | -36.35 | -3.00 |
| Satia Industries Ltd. | 66.87 | 66.53 | -0.34 | -0.51 |
| Satin Creditcare Network Ltd. | 141.45 | 139.4 | -2.05 | -1.45 |
| Savita Oil Technologies Ltd. | 364.85 | 360 | -4.85 | -1.33 |
| SBFC Finance Ltd. | 104.85 | 103.25 | -1.60 | -1.53 |
| SBI Cards And Payment Services Ltd. | 846.35 | 833.05 | -13.30 | -1.57 |
| SBI Life Insurance Company Ltd. | 2034.6 | 2010 | -24.60 | -1.21 |
| Schneider Electric Infrastructure Ltd. | 709.1 | 691.6 | -17.50 | -2.47 |
| Senores Pharmaceuticals Ltd. | 820.15 | 798.8 | -21.35 | -2.60 |
| SEPC Ltd. | 10.67 | 10.14 | -0.53 | -4.97 |
| Sequent Scientific Ltd. | 210.75 | 210 | -0.75 | -0.36 |
| SH Kelkar And Company Ltd. | 167.1 | 165.4 | -1.70 | -1.02 |
| Shakti Pumps (India) Ltd. | 779.7 | 707.5 | -72.20 | -9.26 |
| Shalby Ltd. | 191.35 | 189.05 | -2.30 | -1.20 |
| Shankara Building Products Ltd. | 110.95 | 108.8 | -2.15 | -1.94 |
| Shanthi Gears Ltd. | 473.35 | 471.75 | -1.60 | -0.34 |
| Sharda Cropchem Ltd. | 933.45 | 912.65 | -20.80 | -2.23 |
| Share India Securities Ltd. | 179.8 | 175.4 | -4.40 | -2.45 |
| Shilchar Technologies Ltd. | 4040.35 | 3976.95 | -63.40 | -1.57 |
| Shilpa Medicare Ltd. | 325.95 | 322.95 | -3.00 | -0.92 |
| Shipping Corporation of India Land and Assets Ltd. | 46.68 | 46.3 | -0.38 | -0.81 |
| Shipping Corporation Of India Ltd. | 216.65 | 207.9 | -8.75 | -4.04 |
| Shiva Cement Ltd. | 22.78 | 22.74 | -0.04 | -0.18 |
| Shivalik Bimetal Controls Ltd. | 449.1 | 444.65 | -4.45 | -0.99 |
| Shivalik Rasayan Ltd. | 377.9 | 361.45 | -16.45 | -4.35 |
| Shree Pushkar Chemicals & Fertilisers Ltd. | 378.85 | 367.5 | -11.35 | -3.00 |
| Shree Renuka Sugars Ltd. | 26.39 | 26 | -0.39 | -1.48 |
| Shriram Properties Ltd. | 84.01 | 83.34 | -0.67 | -0.80 |
| Shyam Metalics And Energy Ltd. | 807.1 | 804.5 | -2.60 | -0.32 |
| Sigachi Industries Ltd. | 34.58 | 34.07 | -0.51 | -1.47 |
| Simplex Infrastructures Ltd. | 266.75 | 255.5 | -11.25 | -4.22 |
| SIRCA Paints India Ltd. | 482.9 | 479 | -3.90 | -0.81 |
| SJS Enterprises Ltd. | 1658.05 | 1646.2 | -11.85 | -0.71 |
| SJVN Ltd. | 72.51 | 71.75 | -0.76 | -1.05 |
| Skipper Ltd. | 438.5 | 431.3 | -7.20 | -1.64 |
| SMC Global Securities Ltd. | 87.9 | 85.64 | -2.26 | -2.57 |
| SMS Pharmaceuticals Ltd. | 317.4 | 308.95 | -8.45 | -2.66 |
| Snowman Logistics Ltd. | 40.57 | 39.98 | -0.59 | -1.45 |
| Sobha Ltd. | 1465.35 | 1441 | -24.35 | -1.66 |
| Solar Industries India Ltd. | 11911.25 | 11832.05 | -79.20 | -0.66 |
| Somany Ceramics Ltd. | 419.7 | 417.4 | -2.30 | -0.55 |
| Sonata Software Ltd. | 344.5 | 341.6 | -2.90 | -0.84 |
| Spandana Sphoorty Financial Ltd. | 274.8 | 272.5 | -2.30 | -0.84 |
| Speciality Restaurants Ltd. | 117.35 | 115.3 | -2.05 | -1.75 |
| Spencer's Retail Ltd. | 41.34 | 40.47 | -0.87 | -2.10 |
| Sportking India Ltd. | 87.5 | 87.2 | -0.30 | -0.34 |
| Sree Rayalaseema Hi-Strength Hypo Ltd. | 533.45 | 514 | -19.45 | -3.65 |
| Sri Adhikari Brothers Television Network Ltd. | 1677.55 | 1663.15 | -14.40 | -0.86 |
| SRM Contractors Ltd. | 566.4 | 554.7 | -11.70 | -2.07 |
| Star Cement Ltd. | 218.45 | 216.45 | -2.00 | -0.92 |
| Star Health and Allied Insurance Company Ltd. | 461.1 | 460 | -1.10 | -0.24 |
| Steel Exchange India Ltd. | 8.07 | 7.96 | -0.11 | -1.36 |
| Steel Strips Wheels Ltd. | 192.2 | 192 | -0.20 | -0.10 |
| Steelcast Ltd. | 209.15 | 205.95 | -3.20 | -1.53 |
| Sterling and Wilson Renewable Energy Ltd. | 210.55 | 204.6 | -5.95 | -2.83 |
| Sterling Tools Ltd. | 269.85 | 265.85 | -4.00 | -1.48 |
| Sterlite Technologies Ltd. | 97.2 | 96.4 | -0.80 | -0.82 |
| Stove Kraft Ltd. | 591.3 | 584.85 | -6.45 | -1.09 |
| Subex Ltd. | 11.93 | 11.7 | -0.23 | -1.93 |
| Subros Ltd. | 849.6 | 840.25 | -9.35 | -1.10 |
| Sukhjit Starch & Chemicals Ltd. | 144.9 | 144.45 | -0.45 | -0.31 |
| Sula Vineyards Ltd. | 213.45 | 211.45 | -2.00 | -0.94 |
| Sumitomo Chemical India Ltd. | 456.9 | 447.8 | -9.10 | -1.99 |
| Summit Securities Ltd. | 1981.6 | 1972.55 | -9.05 | -0.46 |
| Sun Pharma Advanced Research Company Ltd. | 132.8 | 131 | -1.80 | -1.36 |
| Sun TV Network Ltd. | 557.65 | 550.55 | -7.10 | -1.27 |
| Suraj Estate Developers Ltd. | 260.75 | 249.45 | -11.30 | -4.33 |
| Suraksha Diagnostic Ltd. | 285 | 279.7 | -5.30 | -1.86 |
| Suryoday Small Finance Bank Ltd. | 135.6 | 134.95 | -0.65 | -0.48 |
| Sutlej Textiles And Industries Ltd. | 32.78 | 32.53 | -0.25 | -0.76 |
| Suven Life Sciences Ltd. | 171.95 | 169 | -2.95 | -1.72 |
| Suzlon Energy Ltd. | 52.65 | 51.94 | -0.71 | -1.35 |
| Swelect Energy Systems Ltd. | 641.7 | 612 | -29.70 | -4.63 |
| Symphony Ltd. | 864.45 | 860 | -4.45 | -0.51 |
| Syncom Formulations (India) Ltd. | 14.84 | 14.65 | -0.19 | -1.28 |
| Syrma SGS Technology Ltd. | 719.05 | 718 | -1.05 | -0.15 |
| Systematix Corporate Services Ltd. | 161.15 | 157.8 | -3.35 | -2.08 |
| Taj GVK Hotels & Resorts Ltd. | 377.3 | 376.2 | -1.10 | -0.29 |
| Tamil Nadu Newsprint & Papers Ltd. | 145.05 | 143.45 | -1.60 | -1.10 |
| Tamilnad Mercantile Bank Ltd. | 507.75 | 504.5 | -3.25 | -0.64 |
| Tanla Platforms Ltd. | 569.2 | 551.75 | -17.45 | -3.07 |
| Tarsons Products Ltd. | 231.3 | 228.1 | -3.20 | -1.38 |
| Tasty Bite Eatables Ltd. | 8135.4 | 8055.9 | -79.50 | -0.98 |
| Tata Capital Ltd. | 326.25 | 326.1 | -0.15 | -0.05 |
| Tata Technologies Ltd. | 650.35 | 641.8 | -8.55 | -1.31 |
| Tata Teleservices (Maharashtra) Ltd. | 51.43 | 50.71 | -0.72 | -1.40 |
| Tatva Chintan Pharma Chem Ltd. | 1426.9 | 1393.1 | -33.80 | -2.37 |
| TCPL Packaging Ltd. | 3018.15 | 2925 | -93.15 | -3.09 |
| TeamLease Services Ltd. | 1603.2 | 1598 | -5.20 | -0.32 |
| Techno Electric & Engineering Company Ltd. | 1103.45 | 1081.7 | -21.75 | -1.97 |
| Technocraft Industries (India) Ltd. | 2170 | 2169.25 | -0.75 | -0.03 |
| Tega Industries Ltd. | 1916.5 | 1906.5 | -10.00 | -0.52 |
| Tejas Networks Ltd. | 468.15 | 452.6 | -15.55 | -3.32 |
| Texmaco Rail & Engineering Ltd. | 127.45 | 124.3 | -3.15 | -2.47 |
| The Anup Engineering Ltd. | 2201.55 | 2181.1 | -20.45 | -0.93 |
| The New India Assurance Company Ltd. | 166.35 | 163 | -3.35 | -2.01 |
| Themis Medicare Ltd. | 102.65 | 101.25 | -1.40 | -1.36 |
| Thyrocare Technologies Ltd. | 458.45 | 442 | -16.45 | -3.59 |
| Time Technoplast Ltd. | 185.5 | 184.85 | -0.65 | -0.35 |
| Timken India Ltd. | 3085.6 | 3063.8 | -21.80 | -0.71 |
| Tinna Rubber And Infrastructure Ltd. | 791.05 | 781 | -10.05 | -1.27 |
| Tips Music Ltd. | 552.8 | 545.8 | -7.00 | -1.27 |
| Titagarh Rail Systems Ltd. | 789.65 | 775.15 | -14.50 | -1.84 |
| Torrent Power Ltd. | 1281.3 | 1275 | -6.30 | -0.49 |
| Tourism Finance Corporation Of India Ltd. | 64.71 | 63.78 | -0.93 | -1.44 |
| Tracxn Technologies Ltd. | 40.38 | 39.7 | -0.68 | -1.68 |
| Transformers & Rectifiers (India) Ltd. | 290.65 | 283.1 | -7.55 | -2.60 |
| Transport Corporation Of India Ltd. | 1038.15 | 1028.05 | -10.10 | -0.97 |
| Transrail Lighting Ltd. | 602.75 | 586.15 | -16.60 | -2.75 |
| Triveni Turbine Ltd. | 527.5 | 526.15 | -1.35 | -0.26 |
| TruCap Finance Ltd. | 8.23 | 8 | -0.23 | -2.79 |
| TTK Prestige Ltd. | 631.65 | 622.55 | -9.10 | -1.44 |
| Tube Investments of India Ltd. | 2621.65 | 2614.4 | -7.25 | -0.28 |
| TV Today Network Ltd. | 135.2 | 134.5 | -0.70 | -0.52 |
| TVS Holdings Ltd. | 14188.5 | 14160.05 | -28.45 | -0.20 |
| UCO Bank | 28.73 | 28.49 | -0.24 | -0.84 |
| Unicommerce eSolutions Ltd. | 117.55 | 116.85 | -0.70 | -0.60 |
| Union Bank Of India | 153.15 | 153.05 | -0.10 | -0.07 |
| Uniparts India Ltd. | 499.55 | 489.25 | -10.30 | -2.06 |
| United Breweries Ltd. | 1624.5 | 1614 | -10.50 | -0.65 |
| United Spirits Ltd. | 1450.7 | 1414 | -36.70 | -2.53 |
| UNO Minda Ltd. | 1254.7 | 1246.9 | -7.80 | -0.62 |
| Updater Services Ltd. | 175.45 | 173.85 | -1.60 | -0.91 |
| Usha Martin Ltd. | 455.35 | 453 | -2.35 | -0.52 |
| UTI Asset Management Company Ltd. | 1125.7 | 1112.05 | -13.65 | -1.21 |
| Utkarsh Small Finance Bank Ltd. | 15 | 14.78 | -0.22 | -1.47 |
| V.S.T. Tillers Tractors Ltd. | 5756.05 | 5700 | -56.05 | -0.97 |
| V2 Retail Ltd. | 2212.75 | 2181.4 | -31.35 | -1.42 |
| Vadilal Industries Ltd. | 5023.75 | 4978.3 | -45.45 | -0.90 |
| Vaibhav Global Ltd. | 237.7 | 233.05 | -4.65 | -1.96 |
| Valiant Organics Ltd. | 266.7 | 263.2 | -3.50 | -1.31 |
| Valor Estate Ltd. | 117.95 | 115.8 | -2.15 | -1.82 |
| Varroc Engineering Ltd. | 634.15 | 631 | -3.15 | -0.50 |
| Varun Beverages Ltd. | 476.85 | 470.7 | -6.15 | -1.29 |
| Vascon Engineers Ltd. | 47.7 | 46.16 | -1.54 | -3.23 |
| Vedant Fashions Ltd. | 597.25 | 586.2 | -11.05 | -1.85 |
| Venky'S (India) Ltd. | 1438.9 | 1418.5 | -20.40 | -1.42 |
| Ventive Hospitality Ltd. | 713.2 | 704.7 | -8.50 | -1.19 |
| Venus Pipes & Tubes Ltd. | 1232.5 | 1206.9 | -25.60 | -2.08 |
| Veranda Learning Solutions Ltd. | 187.1 | 183.85 | -3.25 | -1.74 |
| Vijaya Diagnostic Centre Ltd. | 979.25 | 974.5 | -4.75 | -0.49 |
| Vimta Labs Ltd. | 603.65 | 600 | -3.65 | -0.60 |
| Vinati Organics Ltd. | 1573.35 | 1563.15 | -10.20 | -0.65 |
| Vindhya Telelinks Ltd. | 1417 | 1394 | -23.00 | -1.62 |
| Vinyl Chemicals (India) Ltd. | 243.35 | 243 | -0.35 | -0.14 |
| Vishal Mega Mart Ltd. | 135.95 | 133.65 | -2.30 | -1.69 |
| Vishnu Prakash R Punglia Ltd. | 74.42 | 72.84 | -1.58 | -2.12 |
| Vodafone Idea Ltd. | 11.26 | 11.14 | -0.12 | -1.07 |
| Voltamp Transformers Ltd. | 7959.9 | 7919 | -40.90 | -0.51 |
| VRL Logistics Ltd. | 270.2 | 266.15 | -4.05 | -1.50 |
| Waaree Energies Ltd. | 2918.7 | 2876.6 | -42.10 | -1.44 |
| Waaree Renewable Technologies Ltd. | 946.45 | 935.65 | -10.80 | -1.14 |
| Wardwizard Innovations & Mobility Ltd. | 9.19 | 8.89 | -0.30 | -3.26 |
| Websol Energy System Ltd. | 85.7 | 82.55 | -3.15 | -3.68 |
| Welspun Corp Ltd. | 804.2 | 792.55 | -11.65 | -1.45 |
| Welspun Enterprises Ltd. | 508.75 | 505.5 | -3.25 | -0.64 |
| Welspun Living Ltd. | 135.25 | 133.1 | -2.15 | -1.59 |
| Windlas Biotech Ltd. | 770.1 | 748 | -22.10 | -2.87 |
| Windsor Machines Ltd. | 270.7 | 265.8 | -4.90 | -1.81 |
| Wonderla Holidays Ltd. | 531.35 | 525.9 | -5.45 | -1.03 |
| Xchanging Solutions Ltd. | 81.9 | 81.19 | -0.71 | -0.87 |
| Yasho Industries Ltd. | 1509.5 | 1429.65 | -79.85 | -5.29 |
| Yatharth Hospital & Trauma Care Services Ltd. | 695.5 | 672.75 | -22.75 | -3.27 |
| Yatra Online Ltd | 179.85 | 174.45 | -5.40 | -3.00 |
| Zaggle Prepaid Ocean Services Ltd. | 362.65 | 355.6 | -7.05 | -1.94 |
| Zen Technologies Ltd. | 1363.8 | 1362.9 | -0.90 | -0.07 |
| ZF Commercial Vehicle Control Systems India Ltd. | 15015.95 | 14639.05 | -376.90 | -2.51 |
| Zuari Agro Chemicals Ltd. | 315.35 | 309.5 | -5.85 | -1.86 |
Market Stats
Advances
247
Declines
756
Unchanged
4
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1133.2 | 1152.55 | 1121.15 | 1133.05 | 1123.3 | -9.75 | -0.86 | 24389 | 2.74 | 1317.25 | 395.6 | 2025-12-17 16:01:00 |
| 3B Blackbio Dx Ltd. | 532067 | 1419.95 | 1440 | 1363.3 | 1423.95 | 1394.75 | -29.20 | -2.05 | 2380 | 0.33 | 2350 | 301 | 2025-12-17 16:01:00 |
| 3I Infotech Ltd. | 532628 | 15.86 | 16.18 | 15.85 | 16.1 | 15.95 | -0.15 | -0.93 | 17168 | 0.03 | 63.9 | 15.75 | 2025-12-17 16:01:00 |
| 3M India Ltd. | 523395 | 35336.4 | 35755 | 34966.55 | 35488.75 | 35082.7 | -406.05 | -1.14 | 126 | 0.44 | 41000 | 21380.7 | 2025-12-17 16:01:00 |
| 5Paisa Capital Ltd. | 540776 | 309.85 | 313.95 | 304.3 | 309.55 | 305.75 | -3.80 | -1.23 | 2374 | 0.07 | 759.1 | 270 | 2025-12-17 16:01:00 |
| 63 Moons Technologies Ltd. | 526881 | 756 | 767.25 | 735.05 | 758.8 | 740.25 | -18.55 | -2.44 | 6022 | 0.45 | 1130 | 142.05 | 2025-12-17 16:01:00 |
| Aadhar Housing Finance Ltd. | 544176 | 490 | 490 | 474.15 | 491.05 | 477.85 | -13.20 | -2.69 | 22707 | 1.09 | 2025-12-17 16:01:00 | ||
| Aarti Drugs Ltd. | 524348 | 387.8 | 387.8 | 384 | 387.8 | 384.75 | -3.05 | -0.79 | 7727 | 0.30 | 645 | 310.8 | 2025-12-17 16:01:00 |
| Aarti Industries Ltd. | 524208 | 374.75 | 374.75 | 364.1 | 372.45 | 366.5 | -5.95 | -1.60 | 26594 | 0.97 | 924 | 345.15 | 2025-12-17 16:01:00 |
| Aarti Pharmalabs Ltd. | 543748 | 760 | 760 | 728 | 754.75 | 736.3 | -18.45 | -2.44 | 6103 | 0.45 | 971.5 | 269 | 2025-12-17 16:01:00 |
| Aavas Financiers Ltd. | 541988 | 1489 | 1491.65 | 1457.05 | 1487.65 | 1470.05 | -17.60 | -1.18 | 12165 | 1.79 | 2339.9 | 1307.1 | 2025-12-17 16:01:00 |
| AB Infrabuild Ltd. | 544281 | 19 | 19.24 | 18.59 | 18.9 | 19.24 | 0.34 | 1.80 | 5356 | 0.01 | 2025-12-17 16:01:00 | ||
| Abans Financial Services Ltd. | 543712 | 201.05 | 202.35 | 201.05 | 201 | 201.6 | 0.60 | 0.30 | 146 | 0.00 | 625 | 166 | 2025-12-17 16:01:00 |
| Accelya Solutions India Ltd. | 532268 | 1312.3 | 1317.4 | 1308.75 | 1312.3 | 1310 | -2.30 | -0.18 | 216 | 0.03 | 2128.25 | 1013.65 | 2025-12-17 16:01:00 |
| Acme Solar Holdings Ltd. | 544283 | 235 | 236 | 229 | 229.9 | 234.8 | 4.90 | 2.13 | 66558 | 1.56 | 2025-12-17 16:01:00 | ||
| Action Construction Equipment Ltd. | 532762 | 965 | 966.9 | 944.4 | 974.8 | 946.35 | -28.45 | -2.92 | 8084 | 0.77 | 1693.05 | 217.9 | 2025-12-17 16:01:00 |
| Acutaas Chemicals Ltd. | 543349 | 1693.4 | 1693.4 | 1647 | 1693.4 | 1664.6 | -28.80 | -1.70 | 3028 | 0.50 | 2643.5 | 844.95 | 2025-12-17 16:01:00 |
| Adani Energy Solutions Ltd. | 539254 | 993.55 | 994.45 | 975 | 993.8 | 975 | -18.80 | -1.89 | 16083 | 1.57 | 4238.55 | 588.25 | 2025-12-17 16:01:00 |
| Adani Enterprises Ltd. | 512599 | 2246.5 | 2255 | 2221.5 | 2246.3 | 2232.05 | -14.25 | -0.63 | 23617 | 5.27 | 4189.55 | 1017.1 | 2025-12-17 16:01:00 |
| Adani Green Energy Ltd. | 541450 | 1028.3 | 1033.65 | 1017.15 | 1028.3 | 1021.25 | -7.05 | -0.69 | 119394 | 12.19 | 2574.05 | 439.35 | 2025-12-17 16:01:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1491.15 | 1500.2 | 1480 | 1499.2 | 1485.9 | -13.30 | -0.89 | 40645 | 6.04 | 1607.95 | 394.95 | 2025-12-17 16:01:00 |
| Adani Power Ltd. | 533096 | 145.5 | 145.6 | 142.05 | 145.3 | 143.15 | -2.15 | -1.48 | 626432 | 8.97 | 896.75 | 132.55 | 2025-12-17 16:01:00 |
| Adani Total Gas Ltd. | 542066 | 586.15 | 588.35 | 580.1 | 587.4 | 584.1 | -3.30 | -0.56 | 47544 | 2.78 | 3998.35 | 521.95 | 2025-12-17 16:01:00 |
| ADF Foods Ltd. | 519183 | 217.35 | 217.35 | 209 | 217.4 | 209 | -8.40 | -3.86 | 4820 | 0.10 | 1189.2 | 178.55 | 2025-12-17 16:01:00 |
| Aditya Birla Capital Ltd. | 540691 | 347.85 | 353.2 | 344.6 | 347.8 | 346.75 | -1.05 | -0.30 | 58523 | 2.03 | 368.9 | 105.3 | 2025-12-17 16:01:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 74.1 | 78.9 | 73.83 | 74.17 | 76 | 1.83 | 2.47 | 826922 | 6.28 | 364.5 | 72.04 | 2025-12-17 16:01:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 777.85 | 777.85 | 756.1 | 770.15 | 766.5 | -3.65 | -0.47 | 14645 | 1.12 | 911.95 | 307.9 | 2025-12-17 16:01:00 |
| Aditya Vision Ltd. | 540205 | 505.45 | 507.3 | 493.7 | 506.65 | 496 | -10.65 | -2.10 | 14966 | 0.74 | 5049.95 | 328.25 | 2025-12-17 16:01:00 |
| Ador Welding Ltd. | 517041 | 1039.7 | 1039.7 | 1019.35 | 1039.65 | 1019.35 | -20.30 | -1.95 | 159 | 0.02 | 1770 | 751.2 | 2025-12-17 16:01:00 |
| Advait Energy Transitions Ltd. | 543230 | 1534.9 | 1534.9 | 1416 | 1513.45 | 1450 | -63.45 | -4.19 | 24204 | 3.51 | 2419 | 86 | 2025-12-17 16:01:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 304 | 305.95 | 302.6 | 304.95 | 303.95 | -1.00 | -0.33 | 2839 | 0.09 | 571.15 | 225 | 2025-12-17 16:01:00 |
| Aeroflex Industries Ltd. | 543972 | 170.7 | 186.55 | 170.7 | 180.2 | 181.45 | 1.25 | 0.69 | 44578 | 0.81 | 2025-12-17 16:01:00 | ||
| Aether Industries Ltd. | 543534 | 856.15 | 864.55 | 849.85 | 865.1 | 864.55 | -0.55 | -0.06 | 5519 | 0.48 | 1210.8 | 723.15 | 2025-12-17 16:01:00 |
| Afcons Infrastructure Ltd. | 544280 | 396.4 | 396.6 | 385.4 | 396.4 | 386.8 | -9.60 | -2.42 | 24910 | 0.96 | 2025-12-17 16:01:00 | ||
| Affle 3i Ltd. | 542752 | 1724.85 | 1724.85 | 1658 | 1712.8 | 1675.1 | -37.70 | -2.20 | 6647 | 1.11 | 2185 | 875.25 | 2025-12-17 16:01:00 |
| Agarwal Industrial Corporation Ltd. | 531921 | 693 | 707.3 | 689.75 | 694.7 | 697.5 | 2.80 | 0.40 | 399 | 0.03 | 1383.15 | 530.85 | 2025-12-17 16:01:00 |
| AGI Infra Ltd. | 539042 | 271.35 | 274.4 | 264.8 | 266 | 269.3 | 3.30 | 1.24 | 5853 | 0.16 | 1899.95 | 225 | 2025-12-17 16:01:00 |
| AGS Transact Technologies Ltd. | 543451 | 4.19 | 4.29 | 4.11 | 4.18 | 4.17 | -0.01 | -0.24 | 17681 | 0.01 | 126.7 | 3.85 | 2025-12-17 16:01:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 998.4 | 1021.7 | 952 | 954.45 | 960.4 | 5.95 | 0.62 | 80353 | 7.72 | 1540 | 398.85 | 2025-12-17 16:01:00 |
| AIA Engineering Ltd. | 532683 | 3761.7 | 3821.9 | 3717.5 | 3761.7 | 3811.5 | 49.80 | 1.32 | 744 | 0.28 | 4940 | 2385 | 2025-12-17 16:01:00 |
| Ajanta Pharma Ltd. | 532331 | 2593.55 | 2605 | 2571.55 | 2598.9 | 2605 | 6.10 | 0.23 | 1190 | 0.31 | 3485.75 | 1115.15 | 2025-12-17 16:01:00 |
| Ajmera Realty & Infra India Ltd. | 513349 | 978.7 | 978.7 | 916 | 972.25 | 926.3 | -45.95 | -4.73 | 11919 | 1.10 | 1225.8 | 230.3 | 2025-12-17 16:01:00 |
| Akums Drugs & Pharmaceuticals Ltd. | 544222 | 418.15 | 422.5 | 418.15 | 420.1 | 421.75 | 1.65 | 0.39 | 2078 | 0.09 | 2025-12-17 16:01:00 | ||
| Alembic Pharmaceuticals Ltd. | 533573 | 846.2 | 853.4 | 840 | 846.15 | 840 | -6.15 | -0.73 | 2914 | 0.24 | 1296.15 | 463.3 | 2025-12-17 16:01:00 |
| Alicon Castalloy Ltd. | 531147 | 841.1 | 846.65 | 825 | 847.4 | 825 | -22.40 | -2.64 | 584 | 0.05 | 1543.15 | 541 | 2025-12-17 16:01:00 |
| Alivus Life Sciences Ltd. | 543322 | 912.35 | 915 | 886 | 912.6 | 891.95 | -20.65 | -2.26 | 5499 | 0.49 | 1335 | 369 | 2025-12-17 16:01:00 |
| Alkem Laboratories Ltd. | 539523 | 5660 | 5693.4 | 5585.6 | 5660.7 | 5614.05 | -46.65 | -0.82 | 683 | 0.38 | 6440 | 2835.05 | 2025-12-17 16:01:00 |
| Allcargo Logistics Ltd. | 532749 | 11.08 | 11.33 | 10.85 | 11.2 | 11.07 | -0.13 | -1.16 | 317681 | 0.35 | 494.85 | 10.85 | 2025-12-17 16:01:00 |
| Allcargo Terminals Ltd. | 543954 | 26.94 | 27.1 | 26.77 | 26.63 | 26.85 | 0.22 | 0.83 | 27324 | 0.07 | 2025-12-17 16:01:00 | ||
| Alldigi Tech Ltd. | 532633 | 848.45 | 848.45 | 828.4 | 847.95 | 829.5 | -18.45 | -2.18 | 457 | 0.04 | 1250 | 420 | 2025-12-17 16:01:00 |
| Allied Blenders And Distillers Ltd. | 544203 | 621.55 | 625.5 | 609 | 623.1 | 610.05 | -13.05 | -2.09 | 8881 | 0.54 | 2025-12-17 16:01:00 | ||
| Alok Industries Ltd. | 521070 | 15.9 | 15.96 | 15.7 | 15.88 | 15.75 | -0.13 | -0.82 | 245687 | 0.39 | 39.24 | 10.07 | 2025-12-17 16:01:00 |
| Amber Enterprises India Ltd. | 540902 | 6755.05 | 6816.9 | 6544.1 | 6770.4 | 6588.8 | -181.60 | -2.68 | 5354 | 3.53 | 8625 | 1762.25 | 2025-12-17 16:01:00 |
| Ambika Cotton Mills Ltd. | 531978 | 1250.15 | 1261.95 | 1237.7 | 1268.25 | 1237.7 | -30.55 | -2.41 | 244 | 0.03 | 2180 | 1202.15 | 2025-12-17 16:01:00 |
| Anand Rathi Wealth Ltd. | 543415 | 2992.3 | 3010.3 | 2975.4 | 2992.3 | 2993 | 0.70 | 0.02 | 3532 | 1.06 | 4640.55 | 639.9 | 2025-12-17 16:01:00 |
| Anant Raj Ltd. | 515055 | 539.4 | 545.5 | 524 | 539.7 | 525.3 | -14.40 | -2.67 | 160383 | 8.42 | 947.25 | 64.1 | 2025-12-17 16:01:00 |
| Andhra Cements Ltd. | 532141 | 71.2 | 71.99 | 70.15 | 71.18 | 70.25 | -0.93 | -1.31 | 651 | 0.00 | 158.75 | 4.88 | 2025-12-17 16:01:00 |
| Andrew Yule & Company Ltd. | 526173 | 23.48 | 23.48 | 22.82 | 23.24 | 23 | -0.24 | -1.03 | 33173 | 0.08 | 68.88 | 18.56 | 2025-12-17 16:01:00 |
| Angel One Ltd. | 543235 | 2532.95 | 2550 | 2490.85 | 2530.35 | 2500 | -30.35 | -1.20 | 8214 | 2.05 | 3900.35 | 1000 | 2025-12-17 16:01:00 |
| Antelopus Selan Energy Ltd. | 530075 | 419.95 | 423.7 | 404.1 | 420.2 | 405.7 | -14.50 | -3.45 | 1858 | 0.08 | 1099.8 | 184.75 | 2025-12-17 16:01:00 |
| Antony Waste Handling Cell Ltd. | 543254 | 430.35 | 439.25 | 426.2 | 431.75 | 436.25 | 4.50 | 1.04 | 3976 | 0.17 | 902.25 | 239.05 | 2025-12-17 16:01:00 |
| Anupam Rasayan India Ltd. | 543275 | 1322.35 | 1330.5 | 1315 | 1319.7 | 1320 | 0.30 | 0.02 | 3321 | 0.44 | 1340.95 | 570 | 2025-12-17 16:01:00 |
| Apar Industries Ltd. | 532259 | 8904.95 | 8974.6 | 8767.1 | 8939.85 | 8774.5 | -165.35 | -1.85 | 2467 | 2.16 | 11797.35 | 1150 | 2025-12-17 16:01:00 |
| Apcotex Industries Ltd. | 523694 | 375.65 | 377.25 | 371.15 | 378.8 | 373 | -5.80 | -1.53 | 255 | 0.01 | 668.9 | 286.65 | 2025-12-17 16:01:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 132.1 | 137.4 | 132.1 | 132.1 | 133.45 | 1.35 | 1.02 | 17866 | 0.24 | 2025-12-17 16:01:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1731.95 | 1776.45 | 1720.65 | 1732.2 | 1761.05 | 28.85 | 1.67 | 18716 | 3.30 | 1935 | 942.9 | 2025-12-17 16:01:00 |
| Apollo Micro Systems Ltd. | 540879 | 230.05 | 230.05 | 222.2 | 228.6 | 223.8 | -4.80 | -2.10 | 155596 | 3.48 | 349.2 | 11.305 | 2025-12-17 16:01:00 |
| Apollo Pipes Ltd. | 531761 | 294.6 | 294.6 | 287.2 | 294.55 | 288.7 | -5.85 | -1.99 | 5147 | 0.15 | 798.85 | 277.15 | 2025-12-17 16:01:00 |
| Aptech Ltd. | 532475 | 99.55 | 104.6 | 97 | 99.2 | 97.55 | -1.65 | -1.66 | 27348 | 0.27 | 422.75 | 96.25 | 2025-12-17 16:01:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 289.4 | 289.4 | 283.2 | 289.25 | 285 | -4.25 | -1.47 | 27974 | 0.80 | 401.7 | 234.05 | 2025-12-17 16:01:00 |
| Archean Chemical Industries Ltd. | 543657 | 507.9 | 507.9 | 493.4 | 508.1 | 497.95 | -10.15 | -2.00 | 2615 | 0.13 | 838.2 | 409 | 2025-12-17 16:01:00 |
| Arisinfra Solutions Ltd. | 544419 | 125.25 | 125.4 | 122 | 124.5 | 123.35 | -1.15 | -0.92 | 33354 | 0.41 | 2025-12-17 16:01:00 | ||
| Arkade Developers Ltd. | 544261 | 134 | 135.8 | 133.05 | 133.35 | 135 | 1.65 | 1.24 | 49942 | 0.67 | 2025-12-17 16:01:00 | ||
| Arman Financial Services Ltd. | 531179 | 1487.75 | 1604.65 | 1487.75 | 1519.05 | 1573.4 | 54.35 | 3.58 | 1181 | 0.19 | 2676.1 | 1111 | 2025-12-17 16:01:00 |
| Artemis Medicare Services Ltd. | 542919 | 283.8 | 283.8 | 277 | 283.9 | 277 | -6.90 | -2.43 | 5857 | 0.16 | 348.3 | 5.85 | 2025-12-17 16:01:00 |
| Arvind Fashions Ltd. | 542484 | 513.4 | 516.9 | 505 | 513.35 | 510 | -3.35 | -0.65 | 6510 | 0.33 | 639.45 | 261.05 | 2025-12-17 16:01:00 |
| Arvind Smartspaces Ltd. | 539301 | 614 | 614 | 590 | 604.35 | 603.2 | -1.15 | -0.19 | 1092 | 0.07 | 1024.35 | 177 | 2025-12-17 16:01:00 |
| Asahi India Glass Ltd. | 515030 | 968.15 | 1009.45 | 968.15 | 990.1 | 991.25 | 1.15 | 0.12 | 1230 | 0.12 | 1072.95 | 419.8 | 2025-12-17 16:01:00 |
| Ashapura Minechem Ltd. | 527001 | 751 | 766 | 745 | 748.25 | 745.3 | -2.95 | -0.39 | 30705 | 2.29 | 767 | 72.7 | 2025-12-17 16:01:00 |
| Ashiana Housing Ltd. | 523716 | 286.2 | 293.1 | 284.4 | 288.95 | 291.4 | 2.45 | 0.85 | 401 | 0.01 | 468 | 130 | 2025-12-17 16:01:00 |
| Ashoka Buildcon Ltd. | 533271 | 174.05 | 175 | 169.85 | 175.6 | 171.3 | -4.30 | -2.45 | 43558 | 0.75 | 319 | 70.1 | 2025-12-17 16:01:00 |
| Asian Energy Services Ltd. | 530355 | 292.4 | 292.4 | 280.65 | 282.45 | 281 | -1.45 | -0.51 | 2380 | 0.07 | 444.35 | 51.76 | 2025-12-17 16:01:00 |
| Asian Granito India Ltd. | 532888 | 64 | 65.33 | 62.52 | 62.67 | 64.43 | 1.76 | 2.81 | 59530 | 0.38 | 98.19 | 34.22 | 2025-12-17 16:01:00 |
| ASK Automotive Ltd. | 544022 | 463.3 | 473.5 | 458.4 | 465.9 | 470 | 4.10 | 0.88 | 6194 | 0.29 | 2025-12-17 16:01:00 | ||
| Astec Lifesciences Ltd. | 533138 | 730 | 730 | 700.45 | 722.15 | 714 | -8.15 | -1.13 | 33447 | 2.39 | 2285.65 | 608 | 2025-12-17 16:01:00 |
| Aster DM Healthcare Ltd. | 540975 | 605.8 | 611.95 | 604.8 | 605.4 | 609.45 | 4.05 | 0.67 | 13036 | 0.79 | 732 | 200.05 | 2025-12-17 16:01:00 |
| Astra Microwave Products Ltd. | 532493 | 886.05 | 903.55 | 884 | 886.05 | 892.4 | 6.35 | 0.72 | 11725 | 1.05 | 1195.65 | 213.15 | 2025-12-17 16:01:00 |
| Astral Ltd. | 532830 | 1463.4 | 1463.4 | 1424 | 1463.4 | 1427.7 | -35.70 | -2.44 | 20445 | 2.92 | 2453.95 | 1232 | 2025-12-17 16:01:00 |
| Atul Auto Ltd. | 531795 | 434 | 435.45 | 426.6 | 434.2 | 428.85 | -5.35 | -1.23 | 2299 | 0.10 | 840 | 167.9 | 2025-12-17 16:01:00 |
| AU Small Finance Bank Ltd. | 540611 | 974.25 | 998.75 | 974.25 | 980.35 | 989.65 | 9.30 | 0.95 | 91445 | 9.05 | 1007.65 | 479 | 2025-12-17 16:01:00 |
| Aurionpro Solutions Ltd. | 532668 | 1105.6 | 1152.9 | 1098 | 1116.3 | 1103 | -13.30 | -1.19 | 9501 | 1.05 | 3049.75 | 291 | 2025-12-17 16:01:00 |
| Aurobindo Pharma Ltd. | 524804 | 1178.15 | 1196.5 | 1174 | 1178.2 | 1189.1 | 10.90 | 0.93 | 13089 | 1.56 | 1592.55 | 397.3 | 2025-12-17 16:01:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 2800.3 | 2825 | 2733.95 | 2807.6 | 2777 | -30.60 | -1.09 | 3108 | 0.86 | 3308 | 134 | 2025-12-17 16:01:00 |
| Automotive Stampings and Assemblies Ltd. | 520119 | 486.9 | 489.95 | 480 | 492.75 | 480 | -12.75 | -2.59 | 374 | 0.02 | 1094 | 246.15 | 2025-12-17 16:01:00 |
| Avadh Sugar & Energy Ltd. | 540649 | 393.25 | 394.95 | 390.4 | 388.25 | 393.45 | 5.20 | 1.34 | 827 | 0.03 | 852.45 | 343.35 | 2025-12-17 16:01:00 |
| Avalon Technologies Ltd. | 543896 | 850.2 | 862.35 | 841 | 858.4 | 851.5 | -6.90 | -0.80 | 16783 | 1.43 | 1316.2 | 347.3 | 2025-12-17 16:01:00 |
| Avantel Ltd. | 532406 | 149.05 | 150 | 146 | 149.65 | 147 | -2.65 | -1.77 | 43334 | 0.64 | 906.35 | 86.05 | 2025-12-17 16:01:00 |
| Avanti Feeds Ltd. | 512573 | 828 | 863.6 | 824.45 | 827.8 | 853.6 | 25.80 | 3.12 | 57864 | 4.94 | 965 | 321.15 | 2025-12-17 16:01:00 |
| Avenue Supermarts Ltd. | 540376 | 3860.1 | 3860.2 | 3811 | 3857.75 | 3825.95 | -31.80 | -0.82 | 8968 | 3.43 | 5484 | 3292.65 | 2025-12-17 16:01:00 |
| AVT Natural Products Ltd. | 519105 | 67.54 | 68.44 | 67.01 | 67.54 | 67.01 | -0.53 | -0.78 | 272 | 0.00 | 124.25 | 51 | 2025-12-17 16:01:00 |
| Awfis Space Solutions Ltd. | 544181 | 516.05 | 535.6 | 514.75 | 515.9 | 522.65 | 6.75 | 1.31 | 43423 | 2.27 | 2025-12-17 16:01:00 | ||
| AWL Agri Business Ltd. | 543458 | 242.55 | 243.35 | 240.1 | 242.5 | 241.4 | -1.10 | -0.45 | 52055 | 1.26 | 841.9 | 231.55 | 2025-12-17 16:01:00 |
| Axis Bank Ltd. | 532215 | 1219.65 | 1235.45 | 1219.55 | 1219.65 | 1224.65 | 5.00 | 0.41 | 147080 | 18.01 | 1339.55 | 706 | 2025-12-17 16:01:00 |
| Axiscades Technologies Ltd. | 532395 | 1262 | 1262 | 1199.45 | 1262.55 | 1199.45 | -63.10 | -5.00 | 3724 | 0.45 | 1778.55 | 123.1 | 2025-12-17 16:01:00 |
| Azad Engineering Ltd. | 544061 | 1596.4 | 1596.4 | 1575 | 1596.35 | 1584.2 | -12.15 | -0.76 | 1710 | 0.27 | 2025-12-17 16:01:00 | ||
| B.L. Kashyap and Sons Ltd. | 532719 | 52.89 | 53.2 | 50.73 | 52.92 | 52.19 | -0.73 | -1.38 | 51232 | 0.27 | 120.6 | 23 | 2025-12-17 16:01:00 |
| Baazar Style Retail Ltd. | 544243 | 275.5 | 276.95 | 268.05 | 276.2 | 269.45 | -6.75 | -2.44 | 11949 | 0.32 | 2025-12-17 16:01:00 | ||
| Bajaj Auto Ltd. | 532977 | 8990.6 | 9006.8 | 8855.3 | 8990.65 | 8883.65 | -107.00 | -1.19 | 5911 | 5.25 | 12772.15 | 3462.05 | 2025-12-17 16:01:00 |
| Bajaj Consumer Care Ltd. | 533229 | 254.1 | 254.95 | 251.8 | 255.05 | 253.85 | -1.20 | -0.47 | 10135 | 0.26 | 310.35 | 145.65 | 2025-12-17 16:01:00 |
| Bajaj Finserv Ltd. | 532978 | 2035 | 2043.45 | 2012 | 2035.25 | 2021.2 | -14.05 | -0.69 | 217273 | 43.92 | 2194.65 | 1216.1 | 2025-12-17 16:01:00 |
| Bajaj Healthcare Ltd. | 539872 | 410.45 | 412.7 | 400.25 | 411 | 401.5 | -9.50 | -2.31 | 14774 | 0.59 | 744.9 | 245.05 | 2025-12-17 16:01:00 |
| Bajaj Housing Finance Ltd. | 544252 | 95.4 | 95.7 | 94.4 | 95.45 | 94.6 | -0.85 | -0.89 | 661399 | 6.26 | 2025-12-17 16:01:00 | ||
| Balaji Amines Ltd. | 530999 | 1105.1 | 1106.35 | 1091 | 1107.65 | 1091.35 | -16.30 | -1.47 | 4882 | 0.53 | 3841.85 | 1079.15 | 2025-12-17 16:01:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 176.1 | 176.95 | 171.5 | 176.05 | 173.4 | -2.65 | -1.51 | 12556 | 0.22 | 320.25 | 107.7 | 2025-12-17 16:01:00 |
| Balmer Lawrie Investments Ltd. | 532485 | 72.51 | 72.84 | 72.01 | 72.31 | 72.27 | -0.04 | -0.06 | 33195 | 0.24 | 1079 | 59.97 | 2025-12-17 16:01:00 |
| Balu Forge Industries Ltd. | 531112 | 651.1 | 655 | 624.1 | 651.1 | 629.9 | -21.20 | -3.26 | 14789 | 0.93 | 890 | 52 | 2025-12-17 16:01:00 |
| Bandhan Bank Ltd. | 541153 | 151 | 151 | 147.25 | 149.45 | 147.85 | -1.60 | -1.07 | 143705 | 2.12 | 314.75 | 128.15 | 2025-12-17 16:01:00 |
| Bank Of Baroda | 532134 | 282.85 | 288.55 | 282.3 | 282.85 | 287.75 | 4.90 | 1.73 | 5079249 | 146.16 | 303.9 | 116.3 | 2025-12-17 16:01:00 |
| Bank Of India | 532149 | 139.5 | 142.65 | 139.4 | 139.5 | 141.95 | 2.45 | 1.76 | 409963 | 5.82 | 158 | 45.9 | 2025-12-17 16:01:00 |
| Bank Of Maharashtra | 532525 | 56.51 | 56.99 | 56.45 | 56.51 | 56.75 | 0.24 | 0.42 | 357909 | 2.03 | 73.5 | 16.8 | 2025-12-17 16:01:00 |
| Bansal Wire Industries Ltd. | 544209 | 297.05 | 319.05 | 297.05 | 314.1 | 313.9 | -0.20 | -0.06 | 745 | 0.02 | 2025-12-17 16:01:00 | ||
| BCL Industries Ltd. | 524332 | 31 | 31.63 | 31 | 31.36 | 31.47 | 0.11 | 0.35 | 8850 | 0.03 | 588 | 30.42 | 2025-12-17 16:01:00 |
| BEML Land Assets Ltd. | 543898 | 204.65 | 204.65 | 202.05 | 203.35 | 202.4 | -0.95 | -0.47 | 169 | 0.00 | 377 | 144.1 | 2025-12-17 16:01:00 |
| Best Agrolife Ltd. | 539660 | 414.35 | 420.5 | 391.2 | 410.35 | 394.9 | -15.45 | -3.77 | 24546 | 0.97 | 1774.45 | 244.55 | 2025-12-17 16:01:00 |
| BF Investment Ltd. | 533303 | 413.55 | 416.85 | 408.55 | 411.65 | 408.55 | -3.10 | -0.75 | 1287 | 0.05 | 828.15 | 260 | 2025-12-17 16:01:00 |
| BF Utilities Ltd. | 532430 | 640 | 675.7 | 640 | 643.55 | 675.7 | 32.15 | 5.00 | 3566 | 0.24 | 1125.05 | 283 | 2025-12-17 16:01:00 |
| Bhageria Industries Ltd. | 530803 | 178 | 182.75 | 175 | 178.85 | 177.45 | -1.40 | -0.78 | 2135 | 0.04 | 281 | 111.6 | 2025-12-17 16:01:00 |
| Bhagiradha Chemicals & Industries Ltd. | 531719 | 230.05 | 230.05 | 222.5 | 230.05 | 224.85 | -5.20 | -2.26 | 827 | 0.02 | 2174 | 168.7 | 2025-12-17 16:01:00 |
| Bharat Dynamics Ltd. | 541143 | 1358 | 1359 | 1320.3 | 1355.4 | 1323.95 | -31.45 | -2.32 | 37612 | 4.98 | 2958.15 | 785.05 | 2025-12-17 16:01:00 |
| Bharat Wire Ropes Ltd. | 539799 | 180.85 | 181.4 | 173.4 | 181.7 | 175.15 | -6.55 | -3.60 | 4395 | 0.08 | 401.9 | 81.9 | 2025-12-17 16:01:00 |
| Bharti Airtel Ltd. | 532454 | 2120.5 | 2126 | 2096.5 | 2101.8 | 2105.3 | 3.50 | 0.17 | 80986 | 17.05 | 2174.7 | 700.7 | 2025-12-17 16:01:00 |
| Bigbloc Construction Ltd. | 540061 | 75 | 75 | 70.19 | 73.33 | 70.46 | -2.87 | -3.91 | 58002 | 0.41 | 293.4 | 48.1 | 2025-12-17 16:01:00 |
| Bikaji Foods International Ltd. | 543653 | 746.15 | 747.7 | 738.05 | 746.3 | 744.9 | -1.40 | -0.19 | 4957 | 0.37 | 1005 | 303.05 | 2025-12-17 16:01:00 |
| Biocon Ltd. | 532523 | 385 | 388.5 | 383.9 | 384.65 | 386.6 | 1.95 | 0.51 | 22000 | 0.85 | 424.95 | 191.6 | 2025-12-17 16:01:00 |
| Birlasoft Ltd. | 532400 | 426.35 | 437.95 | 424.75 | 426.2 | 430.85 | 4.65 | 1.09 | 139540 | 6.01 | 861.6 | 250.35 | 2025-12-17 16:01:00 |
| Black Rose Industries Ltd. | 514183 | 97.85 | 98 | 95.6 | 96.85 | 96.4 | -0.45 | -0.46 | 9578 | 0.09 | 209.95 | 87 | 2025-12-17 16:01:00 |
| BlackBuck Ltd. | 544288 | 635.05 | 635.8 | 623 | 634 | 633.4 | -0.60 | -0.09 | 18733 | 1.19 | 2025-12-17 16:01:00 | ||
| BLS International Services Ltd. | 540073 | 316.75 | 316.75 | 310.65 | 314.85 | 312 | -2.85 | -0.91 | 66603 | 2.08 | 522.3 | 110 | 2025-12-17 16:01:00 |
| Blue Dart Express Ltd. | 526612 | 5394.85 | 5394.85 | 5300 | 5378.3 | 5325 | -53.30 | -0.99 | 1436 | 0.76 | 9639.45 | 5300 | 2025-12-17 16:01:00 |
| Blue Jet Healthcare Ltd. | 544009 | 542.1 | 542.1 | 530 | 542.2 | 530.95 | -11.25 | -2.07 | 5845 | 0.31 | 2025-12-17 16:01:00 | ||
| Bodal Chemicals Ltd. | 524370 | 52.51 | 53.06 | 51.52 | 52.8 | 51.76 | -1.04 | -1.97 | 2805 | 0.01 | 104.9 | 49.6 | 2025-12-17 16:01:00 |
| Borosil Ltd. | 543212 | 293 | 302.7 | 288.05 | 292.8 | 299.3 | 6.50 | 2.22 | 5071 | 0.15 | 516.1 | 277.6 | 2025-12-17 16:01:00 |
| Borosil Scientific Ltd. | 544184 | 120 | 123 | 120 | 122.45 | 121.45 | -1.00 | -0.82 | 2591 | 0.03 | 2025-12-17 16:01:00 | ||
| Bosch Home Comfort India Ltd. | 523398 | 1500.7 | 1505.1 | 1472.2 | 1500.65 | 1477.65 | -23.00 | -1.53 | 480 | 0.07 | 2620.95 | 937.95 | 2025-12-17 16:01:00 |
| Brainbees Solutions Ltd. | 544226 | 294.95 | 294.95 | 285.4 | 289.15 | 290.75 | 1.60 | 0.55 | 16203 | 0.47 | 2025-12-17 16:01:00 | ||
| Brigade Enterprises Ltd. | 532929 | 860.9 | 864.05 | 851.95 | 858.2 | 857.45 | -0.75 | -0.09 | 47446 | 4.07 | 1451.9 | 430.95 | 2025-12-17 16:01:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 660 | 660 | 631.7 | 667.9 | 636 | -31.90 | -4.78 | 983 | 0.06 | 1862.55 | 550.05 | 2025-12-17 16:01:00 |
| Camlin Fine Sciences Ltd. | 532834 | 159.15 | 159.15 | 152.35 | 159.4 | 153.1 | -6.30 | -3.95 | 5881 | 0.09 | 334.7 | 80 | 2025-12-17 16:01:00 |
| Campus Activewear Ltd. | 543523 | 260.55 | 263.2 | 260 | 261.95 | 260 | -1.95 | -0.74 | 4546 | 0.12 | 640 | 212.8 | 2025-12-17 16:01:00 |
| Canara Bank | 532483 | 147.15 | 150.7 | 146.95 | 147.2 | 150.2 | 3.00 | 2.04 | 1674830 | 25.16 | 632.65 | 78.58 | 2025-12-17 16:01:00 |
| Cantabil Retail India Ltd. | 533267 | 260.35 | 260.75 | 254.9 | 260.85 | 258.5 | -2.35 | -0.90 | 1163 | 0.03 | 1595 | 181.85 | 2025-12-17 16:01:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 258.95 | 260.2 | 256.55 | 258.1 | 258.4 | 0.30 | 0.12 | 5071 | 0.13 | 465 | 108.9 | 2025-12-17 16:01:00 |
| Capital India Finance Ltd. | 530879 | 36.96 | 36.96 | 35 | 35.69 | 36.3 | 0.61 | 1.71 | 96725 | 0.35 | 278.4 | 28.99 | 2025-12-17 16:01:00 |
| Caplin Point Laboratories Ltd. | 524742 | 1945 | 1949 | 1883.85 | 1942.15 | 1900 | -42.15 | -2.17 | 1171 | 0.22 | 2636 | 575 | 2025-12-17 16:01:00 |
| Capri Global Capital Ltd. | 531595 | 179.65 | 181.7 | 177.9 | 181 | 178.75 | -2.25 | -1.24 | 365537 | 6.53 | 1048.4 | 150.6 | 2025-12-17 16:01:00 |
| Carborundum Universal Ltd. | 513375 | 857.25 | 863 | 847 | 863.3 | 848.15 | -15.15 | -1.75 | 2250 | 0.19 | 1835.65 | 765.6 | 2025-12-17 16:01:00 |
| Care Ratings Ltd. | 534804 | 1547.4 | 1549.25 | 1514.1 | 1547.35 | 1518 | -29.35 | -1.90 | 588 | 0.09 | 1964.8 | 465.65 | 2025-12-17 16:01:00 |
| Carraro India Ltd. | 544320 | 528.4 | 530.7 | 518.2 | 529.35 | 522.3 | -7.05 | -1.33 | 3260 | 0.17 | 2025-12-17 16:01:00 | ||
| CarTrade Tech Ltd. | 543333 | 2743.65 | 2806.35 | 2714.05 | 2743.6 | 2718 | -25.60 | -0.93 | 12494 | 3.40 | 3291.35 | 341.05 | 2025-12-17 16:01:00 |
| Carysil Ltd. | 524091 | 907.25 | 907.45 | 875.55 | 908 | 879.8 | -28.20 | -3.11 | 1243 | 0.11 | 1148.1 | 431.35 | 2025-12-17 16:01:00 |
| CCL Products (India) Ltd. | 519600 | 989.85 | 1007.95 | 982.85 | 979 | 994.5 | 15.50 | 1.58 | 7794 | 0.78 | 1072.65 | 412.45 | 2025-12-17 16:01:00 |
| CE Info Systems Ltd. | 543425 | 1611.75 | 1646.2 | 1611.75 | 1640.6 | 1632.2 | -8.40 | -0.51 | 1904 | 0.31 | 2745.05 | 983.45 | 2025-12-17 16:01:00 |
| Cello World Ltd. | 544012 | 556.5 | 556.5 | 546 | 556.45 | 550.5 | -5.95 | -1.07 | 7524 | 0.41 | 2025-12-17 16:01:00 | ||
| Central Bank Of India | 532885 | 36.17 | 36.39 | 35.82 | 36.16 | 35.93 | -0.23 | -0.64 | 373358 | 1.34 | 76.85 | 17.65 | 2025-12-17 16:01:00 |
| Centum Electronics Ltd. | 517544 | 2266 | 2274 | 2205.3 | 2266 | 2211.9 | -54.10 | -2.39 | 1367 | 0.30 | 3045.95 | 408 | 2025-12-17 16:01:00 |
| Century Plyboards (India) Ltd. | 532548 | 829.85 | 844.85 | 828.05 | 834.7 | 841 | 6.30 | 0.75 | 2055 | 0.17 | 938.6 | 436.65 | 2025-12-17 16:01:00 |
| Cera Sanitaryware Ltd. | 532443 | 5398.85 | 5517 | 5335.7 | 5350.5 | 5450 | 99.50 | 1.86 | 1368 | 0.75 | 11499.65 | 4717.65 | 2025-12-17 16:01:00 |
| Chalet Hotels Ltd. | 542399 | 876.2 | 883.55 | 864.05 | 876.05 | 868.75 | -7.30 | -0.83 | 2202 | 0.19 | 1080 | 304.05 | 2025-12-17 16:01:00 |
| Chaman Lal Setia Exports Ltd. | 530307 | 263 | 268.8 | 259.55 | 262.85 | 263.45 | 0.60 | 0.23 | 790 | 0.02 | 446.55 | 99.1 | 2025-12-17 16:01:00 |
| Chemcon Speciality Chemicals Ltd. | 543233 | 200.45 | 201.35 | 197.3 | 201.95 | 197.3 | -4.65 | -2.30 | 820 | 0.02 | 477.7 | 159.6 | 2025-12-17 16:01:00 |
| Chemplast Sanmar Ltd. | 543336 | 255.95 | 256.8 | 250.45 | 256.3 | 251.15 | -5.15 | -2.01 | 4121 | 0.10 | 633 | 250.45 | 2025-12-17 16:01:00 |
| Cheviot Company Ltd. | 526817 | 1063 | 1063 | 1055.2 | 1053 | 1055.2 | 2.20 | 0.21 | 25 | 0.00 | 1651 | 966 | 2025-12-17 16:01:00 |
| Choice International Ltd. | 531358 | 759 | 773.6 | 755.1 | 756.25 | 769.2 | 12.95 | 1.71 | 8424 | 0.65 | 841 | 211 | 2025-12-17 16:01:00 |
| CIE Automotive India Ltd. | 532756 | 391 | 395.2 | 388.05 | 394.3 | 391.05 | -3.25 | -0.82 | 2391 | 0.09 | 628.45 | 252.35 | 2025-12-17 16:01:00 |
| Cigniti Technologies Ltd. | 534758 | 1780 | 1835.05 | 1780 | 1809.4 | 1795 | -14.40 | -0.80 | 502 | 0.09 | 1980.75 | 515.3 | 2025-12-17 16:01:00 |
| City Union Bank Ltd. | 532210 | 265.15 | 276.35 | 265.15 | 270.95 | 274.9 | 3.95 | 1.46 | 72388 | 1.99 | 284.15 | 119.5 | 2025-12-17 16:01:00 |
| Clean Science And Technology Ltd. | 543318 | 897.1 | 903.1 | 885.95 | 899.3 | 892.05 | -7.25 | -0.81 | 7787 | 0.69 | 1978.9 | 877.85 | 2025-12-17 16:01:00 |
| CMS Info Systems Ltd. | 543441 | 346 | 347.85 | 342.8 | 346 | 345.6 | -0.40 | -0.12 | 8941 | 0.31 | 615.9 | 250.05 | 2025-12-17 16:01:00 |
| Coal India Ltd. | 533278 | 380.1 | 385.5 | 380.1 | 381.7 | 384.75 | 3.05 | 0.80 | 512350 | 19.71 | 544.7 | 207.7 | 2025-12-17 16:01:00 |
| Cochin Shipyard Ltd. | 540678 | 1569.9 | 1569.9 | 1496.9 | 1560.05 | 1505.15 | -54.90 | -3.52 | 70422 | 10.60 | 2977.1 | 329.05 | 2025-12-17 16:01:00 |
| Coffee Day Enterprises Ltd. | 539436 | 35.05 | 35.05 | 33.4 | 35.01 | 33.8 | -1.21 | -3.46 | 93143 | 0.31 | 74.54 | 21.38 | 2025-12-17 16:01:00 |
| Coforge Ltd. | 532541 | 1862.6 | 1887.55 | 1840.55 | 1862.55 | 1845.25 | -17.30 | -0.93 | 22659 | 4.18 | 10017.95 | 1525 | 2025-12-17 16:01:00 |
| Cohance Lifesciences Ltd. | 543064 | 538.3 | 540 | 518 | 538.15 | 527.85 | -10.30 | -1.91 | 22345 | 1.18 | 1359 | 0.08 | 2025-12-17 16:01:00 |
| Computer Age Management Services Ltd. | 543232 | 748.15 | 756.9 | 731 | 754 | 733.85 | -20.15 | -2.67 | 71514 | 5.25 | 5367.45 | 728.25 | 2025-12-17 16:01:00 |
| Concord Biotech Ltd. | 543960 | 1369.1 | 1384.95 | 1325 | 1379.15 | 1325 | -54.15 | -3.93 | 1925 | 0.26 | 2025-12-17 16:01:00 | ||
| Concord Enviro Systems Ltd. | 544315 | 458.8 | 462 | 433.7 | 458.8 | 452.55 | -6.25 | -1.36 | 5346 | 0.24 | 2025-12-17 16:01:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 35.88 | 35.88 | 34.2 | 35.16 | 34.41 | -0.75 | -2.13 | 30245 | 0.10 | 119.95 | 32.6 | 2025-12-17 16:01:00 |
| Consolidated Construction Consortium Ltd. | 532902 | 18.8 | 18.99 | 18.76 | 19.74 | 18.8 | -0.94 | -4.76 | 15962 | 0.03 | 28.68 | 1.2 | 2025-12-17 16:01:00 |
| Container Corporation Of India Ltd. | 531344 | 503.2 | 503.2 | 495 | 499.25 | 495.05 | -4.20 | -0.84 | 21254 | 1.05 | 1193.95 | 493.25 | 2025-12-17 16:01:00 |
| Control Print Ltd. | 522295 | 719.65 | 719.95 | 713.8 | 718.45 | 717.25 | -1.20 | -0.17 | 174 | 0.01 | 1069.8 | 376 | 2025-12-17 16:01:00 |
| Craftsman Automation Ltd. | 543276 | 7124.95 | 7124.95 | 6948.95 | 7032 | 7043.5 | 11.50 | 0.16 | 445 | 0.31 | 101093 | 2464 | 2025-12-17 16:01:00 |
| CreditAccess Grameen Ltd. | 541770 | 1250 | 1288.45 | 1246.3 | 1255.5 | 1270.1 | 14.60 | 1.16 | 2941 | 0.37 | 1794.4 | 750.05 | 2025-12-17 16:01:00 |
| Credo Brands Marketing Ltd. | 544058 | 97.4 | 97.9 | 95.85 | 97.7 | 97 | -0.70 | -0.72 | 4866 | 0.05 | 2025-12-17 16:01:00 | ||
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 252.25 | 253.6 | 248.15 | 252.6 | 249.3 | -3.30 | -1.31 | 480881 | 11.99 | 483.65 | 248.15 | 2025-12-17 16:01:00 |
| CSB Bank Ltd. | 542867 | 386.05 | 396.3 | 386.05 | 391.75 | 391.55 | -0.20 | -0.05 | 5616 | 0.22 | 446.2 | 197.8 | 2025-12-17 16:01:00 |
| CSL Finance Ltd. | 530067 | 309.9 | 319 | 300 | 305.55 | 312.85 | 7.30 | 2.39 | 2649 | 0.08 | 545 | 191 | 2025-12-17 16:01:00 |
| Cyient DLM Ltd. | 543933 | 419.7 | 423.45 | 418.45 | 419.65 | 420.2 | 0.55 | 0.13 | 1588 | 0.07 | 882.9 | 350.15 | 2025-12-17 16:01:00 |
| Cyient Ltd. | 532175 | 1149.55 | 1151.15 | 1127 | 1150 | 1135 | -15.00 | -1.30 | 42878 | 4.87 | 2457 | 724 | 2025-12-17 16:01:00 |
| D-Link (India) Ltd. | 533146 | 423.3 | 425.2 | 418 | 424.2 | 418.05 | -6.15 | -1.45 | 1294 | 0.05 | 728 | 158.8 | 2025-12-17 16:01:00 |
| D.B. Corp Ltd. | 533151 | 257.15 | 258 | 253.65 | 256.3 | 254.5 | -1.80 | -0.70 | 2991 | 0.08 | 405 | 89.6 | 2025-12-17 16:01:00 |
| D.P. Abhushan Ltd. | 544161 | 1409 | 1428.05 | 1400 | 1408.1 | 1422.35 | 14.25 | 1.01 | 255 | 0.04 | 2025-12-17 16:01:00 | ||
| Dalmia Bharat Ltd. | 542216 | 2065 | 2077.45 | 2046 | 2065.15 | 2070 | 4.85 | 0.23 | 1928 | 0.40 | 2459.05 | 1478.05 | 2025-12-17 16:01:00 |
| DAM Capital Advisors Ltd. | 544316 | 208 | 210.55 | 205.55 | 210.05 | 206.2 | -3.85 | -1.83 | 12593 | 0.26 | 2025-12-17 16:01:00 | ||
| Data Patterns (India) Ltd. | 543428 | 2589.65 | 2589.65 | 2448 | 2580.45 | 2467.25 | -113.20 | -4.39 | 14811 | 3.65 | 3654.75 | 815.25 | 2025-12-17 16:01:00 |
| Datamatics Global Services Ltd. | 532528 | 810.05 | 830 | 810.05 | 825.45 | 823.65 | -1.80 | -0.22 | 6392 | 0.53 | 1119.95 | 256.35 | 2025-12-17 16:01:00 |
| DCB Bank Ltd. | 532772 | 165.6 | 169.8 | 165.6 | 167.35 | 166.95 | -0.40 | -0.24 | 32883 | 0.55 | 190.3 | 81.25 | 2025-12-17 16:01:00 |
| DCM Shriram Industries Ltd. | 523369 | 169.2 | 169.55 | 164.35 | 167.7 | 166.65 | -1.05 | -0.63 | 9540 | 0.16 | 241.75 | 58.9 | 2025-12-17 16:01:00 |
| DCM Shriram Ltd. | 523367 | 1227.5 | 1242.2 | 1219.5 | 1236.3 | 1220.5 | -15.80 | -1.28 | 1645 | 0.20 | 1501.7 | 730.05 | 2025-12-17 16:01:00 |
| DCX Systems Ltd. | 543650 | 160 | 160 | 155.75 | 160.15 | 156.05 | -4.10 | -2.56 | 21320 | 0.33 | 451.9 | 138.9 | 2025-12-17 16:01:00 |
| Ddev Plastiks Industries Ltd. | 543547 | 284 | 291.6 | 282.4 | 286.35 | 283.05 | -3.30 | -1.15 | 3983 | 0.11 | 458.5 | 38.1818181818182 | 2025-12-17 16:01:00 |
| Deep Industries Ltd. | 543288 | 452.8 | 456.65 | 448.75 | 452.8 | 456.65 | 3.85 | 0.85 | 3947 | 0.18 | 624.5 | 88.55 | 2025-12-17 16:01:00 |
| Delhivery Ltd. | 543529 | 399.25 | 404.7 | 397 | 401.2 | 398 | -3.20 | -0.80 | 19084 | 0.76 | 621.35 | 236.8 | 2025-12-17 16:01:00 |
| Delta Corp Ltd. | 532848 | 71.95 | 72.05 | 70 | 71.96 | 70 | -1.96 | -2.72 | 36093 | 0.25 | 259.95 | 65.81 | 2025-12-17 16:01:00 |
| Den Networks Ltd. | 533137 | 31.23 | 31.5 | 30.5 | 31.23 | 31.06 | -0.17 | -0.54 | 22648 | 0.07 | 69.4 | 25.4 | 2025-12-17 16:01:00 |
| Devyani International Ltd. | 543330 | 128.3 | 129.15 | 126.3 | 128.15 | 127.65 | -0.50 | -0.39 | 66103 | 0.84 | 227.75 | 126.15 | 2025-12-17 16:01:00 |
| Dhampur Bio Organics Ltd. | 543593 | 78.66 | 78.66 | 77.25 | 78.66 | 77.6 | -1.06 | -1.35 | 480 | 0.00 | 229 | 58.11 | 2025-12-17 16:01:00 |
| Dharmaj Crop Guard Ltd. | 543687 | 233.45 | 250.4 | 233.4 | 233 | 248.7 | 15.70 | 6.74 | 3018 | 0.08 | 391.25 | 139 | 2025-12-17 16:01:00 |
| Dhunseri Ventures Ltd. | 523736 | 283.25 | 283.25 | 280.45 | 280.15 | 282.85 | 2.70 | 0.96 | 603 | 0.02 | 558 | 201 | 2025-12-17 16:01:00 |
| Diffusion Engineers Ltd. | 544264 | 311.5 | 312.15 | 309 | 312.4 | 312.15 | -0.25 | -0.08 | 3589 | 0.11 | 2025-12-17 16:01:00 | ||
| Dilip Buildcon Ltd. | 540047 | 441.65 | 475.25 | 440.5 | 440.15 | 467.7 | 27.55 | 6.26 | 63177 | 2.95 | 588.4 | 159.7 | 2025-12-17 16:01:00 |
| Dish TV India Ltd. | 532839 | 4.07 | 4.07 | 3.87 | 3.99 | 3.88 | -0.11 | -2.76 | 317629 | 0.12 | 26.01 | 3.78 | 2025-12-17 16:01:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 230.6 | 274.2 | 230.6 | 230.6 | 264.65 | 34.05 | 14.77 | 82717 | 2.19 | 321.15 | 80.05 | 2025-12-17 16:01:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 588.75 | 594.15 | 588.75 | 590.3 | 594.15 | 3.85 | 0.65 | 5 | 0.00 | 1149 | 410.05 | 2025-12-17 16:01:00 |
| Divi's Laboratories Ltd. | 532488 | 6343.55 | 6375.75 | 6280.5 | 6336.15 | 6291 | -45.15 | -0.71 | 3602 | 2.27 | 7077.7 | 2730 | 2025-12-17 16:01:00 |
| Dixon Technologies (India) Ltd. | 540699 | 13676.85 | 13676.85 | 13175 | 13629.3 | 13264.85 | -364.45 | -2.67 | 28800 | 38.20 | 19149.8 | 2554.95 | 2025-12-17 16:01:00 |
| DLF Ltd. | 532868 | 691.35 | 691.7 | 679.8 | 691.45 | 683.15 | -8.30 | -1.20 | 41112 | 2.81 | 967 | 336.55 | 2025-12-17 16:01:00 |
| Dodla Dairy Ltd | 543306 | 1223.2 | 1223.2 | 1210 | 1229.6 | 1215 | -14.60 | -1.19 | 787 | 0.10 | 1522.85 | 417 | 2025-12-17 16:01:00 |
| Dollar Industries Ltd. | 541403 | 360 | 369.6 | 359 | 360 | 368 | 8.00 | 2.22 | 6846 | 0.25 | 660.1 | 304.15 | 2025-12-17 16:01:00 |
| DOMS Industries Ltd. | 544045 | 2530.75 | 2570.8 | 2524.55 | 2547.85 | 2531.85 | -16.00 | -0.63 | 504 | 0.13 | 2025-12-17 16:01:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 2836.2 | 2865 | 2800 | 2832.5 | 2821.75 | -10.75 | -0.38 | 6224 | 1.76 | 3645 | 1762.7 | 2025-12-17 16:01:00 |
| Dreamfolks Services Ltd. | 543591 | 112.8 | 112.8 | 110 | 112.75 | 111 | -1.75 | -1.55 | 3435 | 0.04 | 846.75 | 99.2 | 2025-12-17 16:01:00 |
| Dredging Corporation Of India Ltd. | 523618 | 1021.45 | 1028.3 | 948.1 | 1020.85 | 955.35 | -65.50 | -6.42 | 16696 | 1.60 | 1455 | 275.45 | 2025-12-17 16:01:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 38.52 | 38.94 | 38.05 | 39.09 | 38.16 | -0.93 | -2.38 | 7968 | 0.03 | 113.05 | 33.01 | 2025-12-17 16:01:00 |
| Easy Trip Planners Ltd. | 543272 | 7.66 | 7.7 | 7.6 | 7.65 | 7.66 | 0.01 | 0.13 | 494120 | 0.38 | 73.5 | 7.06 | 2025-12-17 16:01:00 |
| eClerx Services Ltd. | 532927 | 4539.8 | 4642.65 | 4437.5 | 4467.05 | 4464.7 | -2.35 | -0.05 | 8038 | 3.59 | 4953.25 | 1254.15 | 2025-12-17 16:01:00 |
| Eco Recycling Ltd. | 530643 | 446.9 | 450.05 | 435 | 445.8 | 435.4 | -10.40 | -2.33 | 8533 | 0.37 | 1215.1 | 94 | 2025-12-17 16:01:00 |
| Edelweiss Financial Services Ltd. | 532922 | 105.05 | 106.95 | 104.8 | 106.35 | 105.1 | -1.25 | -1.18 | 129151 | 1.36 | 145.5 | 37.43 | 2025-12-17 16:01:00 |
| EIH Associated Hotels Ltd. | 523127 | 353 | 358.8 | 353 | 358.8 | 353.25 | -5.55 | -1.55 | 767 | 0.03 | 1010.6 | 300.05 | 2025-12-17 16:01:00 |
| EKI Energy Services Ltd. | 543284 | 99 | 101.75 | 95 | 99.1 | 96.6 | -2.50 | -2.52 | 26296 | 0.25 | 2100 | 82.45 | 2025-12-17 16:01:00 |
| Electronics Mart India Ltd. | 543626 | 109.35 | 109.35 | 105.55 | 109.4 | 106 | -3.40 | -3.11 | 33698 | 0.36 | 261.75 | 61.45 | 2025-12-17 16:01:00 |
| Elgi Equipments Ltd. | 522074 | 478.95 | 478.95 | 466.3 | 478.95 | 467 | -11.95 | -2.50 | 23817 | 1.11 | 799 | 355.05 | 2025-12-17 16:01:00 |
| Elin Electronics Ltd. | 543725 | 163.25 | 167.15 | 162 | 163.25 | 162.45 | -0.80 | -0.49 | 3495 | 0.06 | 281.95 | 100 | 2025-12-17 16:01:00 |
| Emami Ltd. | 531162 | 541.3 | 545 | 534.7 | 541.3 | 536.05 | -5.25 | -0.97 | 16272 | 0.87 | 859.2 | 340.95 | 2025-12-17 16:01:00 |
| Emami Paper Mills Ltd. | 533208 | 89.17 | 89.62 | 88 | 89 | 88 | -1.00 | -1.12 | 490 | 0.00 | 195 | 78 | 2025-12-17 16:01:00 |
| Embassy Developments Ltd. | 532832 | 61.34 | 66.5 | 61.34 | 64.56 | 62.45 | -2.11 | -3.27 | 1048373 | 6.55 | 164.4 | 45.94 | 2025-12-17 16:01:00 |
| Emcure Pharmaceuticals Ltd. | 544210 | 1380 | 1397.15 | 1377.85 | 1380.25 | 1395.1 | 14.85 | 1.08 | 1451 | 0.20 | 2025-12-17 16:01:00 | ||
| EMS Ltd. | 543983 | 447.4 | 463 | 428.65 | 438.7 | 446.8 | 8.10 | 1.85 | 23455 | 1.05 | 2025-12-17 16:01:00 | ||
| eMudhra Ltd. | 543533 | 604.5 | 606 | 599 | 604.45 | 599 | -5.45 | -0.90 | 1776 | 0.11 | 1023.55 | 206.9 | 2025-12-17 16:01:00 |
| Endurance Technologies Ltd. | 540153 | 2619.9 | 2627 | 2568.8 | 2610.2 | 2625 | 14.80 | 0.57 | 1425 | 0.37 | 3078.95 | 1171.6 | 2025-12-17 16:01:00 |
| Engineers India Ltd. | 532178 | 192.65 | 195.25 | 192.35 | 194.1 | 194.15 | 0.05 | 0.03 | 55488 | 1.08 | 304 | 62.35 | 2025-12-17 16:01:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 998.85 | 1001.05 | 982.05 | 998 | 982.05 | -15.95 | -1.60 | 1171 | 0.11 | 2025-12-17 16:01:00 | ||
| Entertainment Network (India) Ltd. | 532700 | 113.05 | 113.1 | 111.35 | 114 | 111.35 | -2.65 | -2.32 | 971 | 0.01 | 357.4 | 109.7 | 2025-12-17 16:01:00 |
| Enviro Infra Engineers Ltd. | 544290 | 201.15 | 202.6 | 198.1 | 201.65 | 198.35 | -3.30 | -1.64 | 19468 | 0.39 | 2025-12-17 16:01:00 | ||
| Epigral Ltd. | 543332 | 1417.1 | 1417.5 | 1400 | 1417.1 | 1400 | -17.10 | -1.21 | 744 | 0.10 | 2408.35 | 810.6 | 2025-12-17 16:01:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 57.95 | 58.63 | 57.76 | 58.33 | 58.13 | -0.20 | -0.34 | 102506 | 0.60 | 116.5 | 42.9 | 2025-12-17 16:01:00 |
| Eris Lifesciences Ltd. | 540596 | 1550 | 1574.1 | 1549.35 | 1557.95 | 1569 | 11.05 | 0.71 | 3915 | 0.61 | 1909.55 | 550.9 | 2025-12-17 16:01:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 25.65 | 26.34 | 25.65 | 26.22 | 25.85 | -0.37 | -1.41 | 13815 | 0.04 | 2025-12-17 16:01:00 | ||
| Eternal Ltd. | 543320 | 286.7 | 290.5 | 283.55 | 284.35 | 284.35 | 0.00 | 0.00 | 1641064 | 46.66 | 368.4 | 44.35 | 2025-12-17 16:00:00 |
| Ethos Ltd. | 543532 | 2945.55 | 2966.4 | 2925 | 2990.4 | 2928 | -62.40 | -2.09 | 213 | 0.06 | 3514.95 | 846 | 2025-12-17 16:01:00 |
| Eureka Forbes Ltd. | 543482 | 643.05 | 643.05 | 628.05 | 641.05 | 635.6 | -5.45 | -0.85 | 6076 | 0.39 | 668.5 | 355 | 2025-12-17 16:01:00 |
| Eveready Industries India Ltd. | 531508 | 327.95 | 331.05 | 326.75 | 331.25 | 330.25 | -1.00 | -0.30 | 1221 | 0.04 | 504.9 | 272.8 | 2025-12-17 16:01:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 115.1 | 118 | 114.4 | 115.3 | 115.75 | 0.45 | 0.39 | 6085 | 0.07 | 231.5 | 66.05 | 2025-12-17 16:01:00 |
| Expleo Solutions Ltd. | 533121 | 1020.15 | 1041.8 | 1020.15 | 1036.75 | 1027.5 | -9.25 | -0.89 | 791 | 0.08 | 1771 | 686 | 2025-12-17 16:01:00 |
| Fairchem Organics Ltd. | 543252 | 680 | 680 | 676 | 678.85 | 677.75 | -1.10 | -0.16 | 398 | 0.03 | 2448.9 | 620.35 | 2025-12-17 16:01:00 |
| Faze Three Ltd. | 530079 | 476.9 | 476.9 | 439.85 | 443.05 | 443.1 | 0.05 | 0.01 | 803 | 0.04 | 747 | 251 | 2025-12-17 16:01:00 |
| FDC Ltd. | 531599 | 420.1 | 420.8 | 412.7 | 420.35 | 412.7 | -7.65 | -1.82 | 2546 | 0.11 | 659 | 245 | 2025-12-17 16:01:00 |
| Fedbank Financial Services Ltd | 544027 | 139 | 141.9 | 139 | 139.45 | 141.35 | 1.90 | 1.36 | 29485 | 0.42 | 2025-12-17 16:01:00 | ||
| Fiem Industries Ltd. | 532768 | 2290 | 2315.9 | 2230.25 | 2296.25 | 2290.3 | -5.95 | -0.26 | 2419 | 0.55 | 2587.95 | 981.15 | 2025-12-17 16:01:00 |
| Filatex India Ltd. | 526227 | 52.63 | 52.63 | 49.37 | 52.62 | 50.24 | -2.38 | -4.52 | 135107 | 0.68 | 78 | 31.6 | 2025-12-17 16:01:00 |
| Fine Organic Industries Ltd. | 541557 | 4302.6 | 4314.9 | 4267 | 4313.25 | 4274 | -39.25 | -0.91 | 2033 | 0.87 | 7326.45 | 3355.05 | 2025-12-17 16:01:00 |
| Fineotex Chemical Ltd. | 533333 | 24.3 | 24.35 | 24.07 | 24.31 | 24.1 | -0.21 | -0.86 | 82891 | 0.20 | 458 | 23.76 | 2025-12-17 16:01:00 |
| Fino Payments Bank Ltd. | 543386 | 261.4 | 266 | 258.25 | 261.35 | 260.3 | -1.05 | -0.40 | 8300 | 0.22 | 466.4 | 180.5 | 2025-12-17 16:00:00 |
| Firstsource Solutions Ltd. | 532809 | 342.45 | 342.45 | 337.8 | 342.55 | 338 | -4.55 | -1.33 | 10381 | 0.35 | 422.8 | 95.8 | 2025-12-17 16:01:00 |
| Five-Star Business Finance Ltd. | 543663 | 591 | 593.9 | 577.7 | 591.5 | 589.6 | -1.90 | -0.32 | 37900 | 2.23 | 943.2 | 448.2 | 2025-12-17 16:01:00 |
| Flair Writing Industries Ltd. | 544030 | 291.4 | 293.35 | 286.7 | 288.5 | 292.85 | 4.35 | 1.51 | 39358 | 1.15 | 2025-12-17 16:01:00 | ||
| Fortis Healthcare Ltd. | 532843 | 887.5 | 887.5 | 865.75 | 873.85 | 872 | -1.85 | -0.21 | 32744 | 2.86 | 1105 | 245.4 | 2025-12-17 16:01:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 247.1 | 248.5 | 243.9 | 247.25 | 245.4 | -1.85 | -0.75 | 53299 | 1.31 | 273.2 | 114.3 | 2025-12-17 16:01:00 |
| Fusion Finance Ltd. | 543652 | 156 | 156 | 151 | 156 | 152.55 | -3.45 | -2.21 | 7759 | 0.12 | 690.15 | 124.9 | 2025-12-17 16:01:00 |
| GAIL (India) Ltd. | 532155 | 168.35 | 170.5 | 168.05 | 168.3 | 169 | 0.70 | 0.42 | 96395 | 1.63 | 246.35 | 83 | 2025-12-17 16:01:00 |
| Gala Precision Engineering Ltd. | 544244 | 739.9 | 756.1 | 739.9 | 736.85 | 740 | 3.15 | 0.43 | 298 | 0.02 | 2025-12-17 16:01:00 | ||
| Galaxy Surfactants Ltd. | 540935 | 1986.2 | 2003.55 | 1971.7 | 1986.1 | 1989.95 | 3.85 | 0.19 | 588 | 0.12 | 3445 | 1957 | 2025-12-17 16:01:00 |
| Gallantt Ispat Ltd. | 532726 | 591.25 | 593.35 | 512.15 | 595.75 | 518.05 | -77.70 | -13.04 | 102147 | 5.29 | 800.6 | 46 | 2025-12-17 16:01:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 141 | 146.3 | 138.35 | 139.85 | 142.9 | 3.05 | 2.18 | 28806 | 0.41 | 2025-12-17 16:01:00 | ||
| Ganesh Housing Ltd. | 526367 | 810.35 | 813.25 | 802 | 808.7 | 802.6 | -6.10 | -0.75 | 1891 | 0.15 | 1485 | 261.3 | 2025-12-17 16:01:00 |
| Ganesha Ecosphere Ltd. | 514167 | 919.5 | 928.65 | 910 | 919.5 | 913.2 | -6.30 | -0.69 | 1936 | 0.18 | 2480 | 592 | 2025-12-17 16:01:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2313.75 | 2313.75 | 2225 | 2289.5 | 2234.25 | -55.25 | -2.41 | 58544 | 13.08 | 3535 | 254.2 | 2025-12-17 16:01:00 |
| Gateway Distriparks Ltd. | 543489 | 61 | 61 | 59.31 | 60.97 | 59.32 | -1.65 | -2.71 | 19404 | 0.12 | 121.5 | 51.56 | 2025-12-17 16:01:00 |
| GE Power India Ltd. | 532309 | 310.05 | 314 | 303.35 | 315.3 | 305.1 | -10.20 | -3.24 | 14413 | 0.44 | 646.55 | 97.45 | 2025-12-17 16:01:00 |
| GE Vernova T&D India Ltd. | 522275 | 3018.55 | 3018.55 | 2951.1 | 3017.25 | 2970 | -47.25 | -1.57 | 5739 | 1.70 | 3323.7 | 98.9 | 2025-12-17 16:01:00 |
| General Insurance Corporation of India | 540755 | 377.6 | 377.9 | 367.6 | 377.6 | 368.3 | -9.30 | -2.46 | 18253 | 0.67 | 525 | 116.05 | 2025-12-17 16:01:00 |
| Gensol Engineering Ltd. | 542851 | 27.97 | 28.75 | 27.5 | 27.97 | 27.63 | -0.34 | -1.22 | 12699 | 0.04 | 2520 | 25.8 | 2025-12-17 16:01:00 |
| Genus Power Infrastructures Ltd. | 530343 | 302.35 | 304.15 | 297.35 | 302.15 | 300.2 | -1.95 | -0.65 | 17264 | 0.52 | 485.85 | 72.55 | 2025-12-17 16:01:00 |
| Geojit Financial Services Ltd. | 532285 | 77.84 | 82.84 | 77.84 | 79 | 80.55 | 1.55 | 1.96 | 910237 | 7.33 | 177 | 39.1 | 2025-12-17 16:01:00 |
| GHCL Textiles Ltd. | 543918 | 74.2 | 74.42 | 73.56 | 73.89 | 74.06 | 0.17 | 0.23 | 2861 | 0.02 | 123.05 | 60 | 2025-12-17 16:01:00 |
| Gland Pharma Ltd. | 543245 | 1663.9 | 1671.55 | 1650.65 | 1663.9 | 1654.75 | -9.15 | -0.55 | 1070 | 0.18 | 2606 | 861.5 | 2025-12-17 16:01:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 1971.05 | 1975 | 1936.95 | 1966.05 | 1943.45 | -22.60 | -1.15 | 7134 | 1.39 | 2286.15 | 361.7 | 2025-12-17 16:01:00 |
| Global Health Ltd. | 543654 | 1141.05 | 1149.1 | 1130.55 | 1139.5 | 1140.45 | 0.95 | 0.08 | 3874 | 0.44 | 1513.75 | 391.05 | 2025-12-17 16:01:00 |
| Global Surfaces Ltd. | 543829 | 121 | 121 | 112.85 | 118.7 | 115.45 | -3.25 | -2.74 | 381 | 0.00 | 331.55 | 85 | 2025-12-17 16:01:00 |
| Globus Spirits Ltd. | 533104 | 955.55 | 972.6 | 955.55 | 978.3 | 972.6 | -5.70 | -0.58 | 1224 | 0.12 | 1373.35 | 656.1 | 2025-12-17 16:01:00 |
| GMR Airports Ltd. | 532754 | 103.05 | 104 | 100.4 | 103.55 | 100.9 | -2.65 | -2.56 | 406796 | 4.10 | 110.3 | 33.35 | 2025-12-17 16:01:00 |
| GMR Power and Urban Infra Ltd. | 543490 | 115.15 | 116.25 | 113.5 | 115.2 | 113.7 | -1.50 | -1.30 | 62259 | 0.71 | 169.2 | 14.32 | 2025-12-17 16:01:00 |
| GNA Axles Ltd. | 540124 | 308.05 | 310 | 305 | 307.05 | 310 | 2.95 | 0.96 | 608 | 0.02 | 1065 | 269.8 | 2025-12-17 16:01:00 |
| Go Digit General Insurance Ltd. | 544179 | 345.7 | 349.55 | 343.25 | 345.45 | 345.5 | 0.05 | 0.01 | 40074 | 1.38 | 2025-12-17 16:01:00 | ||
| Go Fashion (India) Ltd. | 543401 | 462.85 | 464.2 | 455.6 | 464.95 | 455.7 | -9.25 | -1.99 | 2977 | 0.14 | 1450 | 451.05 | 2025-12-17 16:01:00 |
| Godavari Biorefineries Ltd. | 544279 | 272 | 280.8 | 265 | 270.25 | 274.65 | 4.40 | 1.63 | 19221 | 0.53 | 2025-12-17 16:01:00 | ||
| Godawari Power And Ispat Ltd. | 532734 | 242.4 | 242.7 | 237 | 242.35 | 237.8 | -4.55 | -1.88 | 81627 | 1.94 | 1222.95 | 145.55 | 2025-12-17 16:01:00 |
| Godrej Agrovet Ltd. | 540743 | 579.25 | 579.55 | 570 | 579.4 | 571.2 | -8.20 | -1.42 | 18572 | 1.06 | 877.85 | 391.2 | 2025-12-17 16:01:00 |
| Godrej Consumer Products Ltd. | 532424 | 1181.65 | 1187.55 | 1172 | 1181.65 | 1176.5 | -5.15 | -0.44 | 22581 | 2.66 | 1541.3 | 793.7 | 2025-12-17 16:01:00 |
| Godrej Properties Ltd. | 533150 | 2020.7 | 2036 | 2005.3 | 2020.85 | 2010 | -10.85 | -0.54 | 4849 | 0.97 | 3400 | 1005.7 | 2025-12-17 16:01:00 |
| Gokaldas Exports Ltd. | 532630 | 815.15 | 831.2 | 808.2 | 824.15 | 818.9 | -5.25 | -0.64 | 4417 | 0.36 | 1260 | 325.7 | 2025-12-17 16:01:00 |
| Gokul Agro Resources Ltd. | 539725 | 190.05 | 192.45 | 188.65 | 192.75 | 190.9 | -1.85 | -0.96 | 22879 | 0.44 | 425 | 76.6532667332667 | 2025-12-17 16:01:00 |
| Goldiam International Ltd. | 526729 | 372.65 | 372.65 | 365.75 | 372.5 | 366 | -6.50 | -1.74 | 4127 | 0.15 | 569 | 120.05 | 2025-12-17 16:01:00 |
| Goodluck India Ltd. | 530655 | 1075.95 | 1081.35 | 1044 | 1075.95 | 1048.5 | -27.45 | -2.55 | 3727 | 0.39 | 1352.8 | 344.35 | 2025-12-17 16:01:00 |
| Gopal Snacks Ltd. | 544140 | 317.4 | 318.3 | 311 | 317.35 | 311 | -6.35 | -2.00 | 14815 | 0.46 | 2025-12-17 16:01:00 | ||
| GPT Healthcare Ltd. | 544131 | 139.95 | 144 | 139.25 | 141.1 | 139.9 | -1.20 | -0.85 | 14485 | 0.20 | 2025-12-17 16:01:00 | ||
| GR Infraprojects Ltd. | 543317 | 1036.95 | 1044.9 | 1034.1 | 1037 | 1044.9 | 7.90 | 0.76 | 194 | 0.02 | 1859.95 | 902.05 | 2025-12-17 16:01:00 |
| Granules India Ltd. | 532482 | 573.5 | 581.7 | 569.4 | 573.5 | 579 | 5.50 | 0.96 | 24916 | 1.44 | 724.55 | 267.85 | 2025-12-17 16:01:00 |
| Gravita India Ltd. | 533282 | 1839.05 | 1856.7 | 1824 | 1847.65 | 1825 | -22.65 | -1.23 | 13177 | 2.40 | 2699.85 | 278.6 | 2025-12-17 16:01:00 |
| Greenlam Industries Ltd. | 538979 | 255 | 255.45 | 251.15 | 256.35 | 255.45 | -0.90 | -0.35 | 1278 | 0.03 | 661.65 | 187 | 2025-12-17 16:01:00 |
| Greenpanel Industries Ltd. | 542857 | 234.7 | 234.7 | 230.3 | 234.7 | 233 | -1.70 | -0.72 | 5169 | 0.12 | 465.45 | 203 | 2025-12-17 16:01:00 |
| Greenply Industries Ltd. | 526797 | 273.6 | 273.6 | 262.65 | 273.55 | 264.35 | -9.20 | -3.36 | 4812 | 0.13 | 411.85 | 133.85 | 2025-12-17 16:01:00 |
| GRM Overseas Ltd. | 531449 | 454.4 | 471.75 | 452.05 | 454.5 | 467.95 | 13.45 | 2.96 | 13896 | 0.65 | 502.95 | 114.15 | 2025-12-17 16:01:00 |
| GTL Infrastructure Ltd. | 532775 | 1.27 | 1.27 | 1.25 | 1.27 | 1.25 | -0.02 | -1.57 | 2156083 | 0.27 | 4.35 | 0.64 | 2025-12-17 16:01:00 |
| GTPL Hathway Ltd. | 540602 | 102.03 | 102.72 | 101.48 | 103.29 | 102.44 | -0.85 | -0.82 | 859 | 0.01 | 217.65 | 90 | 2025-12-17 16:01:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 502.55 | 506.9 | 500.3 | 504.85 | 506.05 | 1.20 | 0.24 | 2616 | 0.13 | 988.75 | 484 | 2025-12-17 16:01:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 115.45 | 116.75 | 115 | 115.5 | 116.1 | 0.60 | 0.52 | 13811 | 0.16 | 420.75 | 98.7 | 2025-12-17 16:01:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3490.15 | 3600 | 3469.25 | 3525.15 | 3506.6 | -18.55 | -0.53 | 4617 | 1.62 | 4875 | 2480 | 2025-12-17 16:01:00 |
| Gujarat Gas Ltd. | 539336 | 389.35 | 392.85 | 384.2 | 387 | 386.8 | -0.20 | -0.05 | 20409 | 0.79 | 689.45 | 360.6 | 2025-12-17 16:01:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 148.45 | 148.75 | 146 | 148.4 | 146.05 | -2.35 | -1.58 | 10511 | 0.15 | 270 | 70.71 | 2025-12-17 16:01:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 520.15 | 528.55 | 498.85 | 521.15 | 502.6 | -18.55 | -3.56 | 113087 | 5.68 | 651.45 | 122.75 | 2025-12-17 16:01:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 191.5 | 193.8 | 188.35 | 192.2 | 190.1 | -2.10 | -1.09 | 80268 | 1.53 | 250.5 | 80.6 | 2025-12-17 16:01:00 |
| Gujarat State Petronet Ltd. | 532702 | 280.95 | 283.7 | 280.05 | 281.95 | 280.05 | -1.90 | -0.67 | 22482 | 0.63 | 469.6 | 215.05 | 2025-12-17 16:01:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 1190 | 1205 | 1190 | 1191.75 | 1202.35 | 10.60 | 0.89 | 817 | 0.10 | 1510 | 390 | 2025-12-17 16:01:00 |
| Gulshan Polyols Ltd. | 532457 | 135 | 135 | 133 | 135 | 134.75 | -0.25 | -0.19 | 1393 | 0.02 | 274.95 | 129.7 | 2025-12-17 16:01:00 |
| H.G. Infra Engineering Ltd. | 541019 | 755.65 | 757 | 747.6 | 755.7 | 752.7 | -3.00 | -0.40 | 6924 | 0.52 | 1880 | 532.05 | 2025-12-17 16:01:00 |
| Hampton Sky Realty Ltd. | 526407 | 13.85 | 13.85 | 13.1 | 13.79 | 13.41 | -0.38 | -2.76 | 19395 | 0.03 | 58.23 | 12.3 | 2025-12-17 16:01:00 |
| Happiest Minds Technologies Ltd. | 543227 | 489 | 489.9 | 482.5 | 490.45 | 483.25 | -7.20 | -1.47 | 11670 | 0.56 | 1136.45 | 482.5 | 2025-12-17 16:01:00 |
| Happy Forgings Ltd. | 544057 | 1061.55 | 1088.9 | 1049.9 | 1068.4 | 1081.2 | 12.80 | 1.20 | 1355 | 0.15 | 2025-12-17 16:01:00 | ||
| Hardwyn India Ltd. | 541276 | 16.84 | 17.2 | 16.5 | 16.83 | 16.62 | -0.21 | -1.25 | 107077 | 0.18 | 57 | 10.84 | 2025-12-17 16:01:00 |
| Hariom Pipe Industries Ltd. | 543517 | 351.05 | 358.95 | 345 | 359.15 | 347.05 | -12.10 | -3.37 | 3158 | 0.11 | 885.05 | 204.85 | 2025-12-17 16:01:00 |
| Harsha Engineers International Ltd. | 543600 | 366 | 376.8 | 366 | 371.6 | 376 | 4.40 | 1.18 | 375 | 0.01 | 610.75 | 309 | 2025-12-17 16:01:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 12.6 | 12.6 | 12.37 | 12.63 | 12.41 | -0.22 | -1.74 | 83832 | 0.10 | 27.9 | 11.56 | 2025-12-17 16:01:00 |
| Hatsun Agro Product Ltd. | 531531 | 994 | 1004.1 | 984.25 | 996.25 | 984.25 | -12.00 | -1.20 | 1878 | 0.18 | 1380 | 786 | 2025-12-17 16:01:00 |
| Havells India Ltd. | 517354 | 1411.3 | 1411.45 | 1393.05 | 1411.3 | 1393.1 | -18.20 | -1.29 | 8286 | 1.15 | 2104.95 | 1092 | 2025-12-17 16:01:00 |
| HBL Engineering Ltd. | 517271 | 799.85 | 799.85 | 760.4 | 801.15 | 763.2 | -37.95 | -4.74 | 268265 | 20.47 | 1121.95 | 74.15 | 2025-12-17 16:01:00 |
| HCL Technologies Ltd. | 532281 | 1657.4 | 1664 | 1645.45 | 1652.15 | 1654.4 | 2.25 | 0.14 | 39951 | 6.61 | 2011 | 875.65 | 2025-12-17 16:01:00 |
| HDB Financial Services Ltd. | 544429 | 755 | 767 | 754.6 | 753.1 | 759.3 | 6.20 | 0.82 | 17886 | 1.36 | 2025-12-17 16:01:00 | ||
| HDFC Asset Management Company Ltd. | 541729 | 2566.2 | 2600.5 | 2536.85 | 2582 | 2553.5 | -28.50 | -1.10 | 6951 | 1.77 | 5930 | 1595.25 | 2025-12-17 16:01:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 763.8 | 764.45 | 749.35 | 764.45 | 752.9 | -11.55 | -1.51 | 54533 | 4.11 | 820.5 | 457.95 | 2025-12-17 16:01:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 720.95 | 727.15 | 706.5 | 720.95 | 710.85 | -10.10 | -1.40 | 2916 | 0.21 | 804.3 | 249.1 | 2025-12-17 16:01:00 |
| Hemisphere Properties India Ltd. | 543242 | 129.05 | 131.1 | 128.2 | 130.55 | 128.65 | -1.90 | -1.46 | 13952 | 0.18 | 264.65 | 79.96 | 2025-12-17 16:01:00 |
| Heranba Industries Ltd. | 543266 | 242 | 251.1 | 240.65 | 243.4 | 247.15 | 3.75 | 1.54 | 3407 | 0.08 | 606 | 205.2 | 2025-12-17 16:01:00 |
| Heritage Foods Ltd. | 519552 | 463.6 | 468.8 | 463.55 | 463.6 | 464.05 | 0.45 | 0.10 | 8917 | 0.41 | 727.9 | 135.65 | 2025-12-17 16:01:00 |
| Hester Biosciences Ltd. | 524669 | 1573.3 | 1599 | 1571 | 1578.6 | 1599 | 20.40 | 1.29 | 34 | 0.01 | 3375.45 | 1246.75 | 2025-12-17 16:01:00 |
| Hi-Tech Pipes Ltd. | 543411 | 94.1 | 94.1 | 91.7 | 94 | 92.15 | -1.85 | -1.97 | 31716 | 0.29 | 210.75 | 50.16 | 2025-12-17 16:01:00 |
| Hikal Ltd. | 524735 | 247.95 | 247.95 | 237.95 | 242.8 | 238.1 | -4.70 | -1.94 | 23785 | 0.57 | 464.5 | 217.35 | 2025-12-17 16:01:00 |
| Himatsingka Seide Ltd. | 514043 | 117 | 117.95 | 114.9 | 117 | 115 | -2.00 | -1.71 | 5559 | 0.06 | 231.6 | 67.55 | 2025-12-17 16:01:00 |
| Hinduja Global Solutions Ltd. | 532859 | 440 | 445.5 | 437.25 | 445 | 439 | -6.00 | -1.35 | 859 | 0.04 | 1698.15 | 436.05 | 2025-12-17 16:01:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4257.3 | 4269.3 | 4219.95 | 4257.3 | 4228.3 | -29.00 | -0.68 | 23386 | 9.89 | 5675 | 1767.95 | 2025-12-17 16:01:00 |
| Hindustan Copper Ltd. | 513599 | 369.6 | 374.65 | 365.05 | 369.35 | 368 | -1.35 | -0.37 | 729236 | 26.84 | 415.6 | 94 | 2025-12-17 16:01:00 |
| Hindustan Foods Ltd. | 519126 | 527.15 | 528.75 | 525.5 | 528.75 | 526.45 | -2.30 | -0.43 | 1182 | 0.06 | 749.15 | 405 | 2025-12-17 16:01:00 |
| Hindware Home Innovation Ltd. | 542905 | 268 | 272.35 | 267.3 | 267.95 | 269 | 1.05 | 0.39 | 2199 | 0.06 | 659.35 | 178.15 | 2025-12-17 16:01:00 |
| Hitachi Energy India Ltd. | 543187 | 19165.15 | 19560.05 | 19100 | 19310.3 | 19115 | -195.30 | -1.01 | 2348 | 4.49 | 22837.45 | 2845.9 | 2025-12-17 16:01:00 |
| HLE Glascoat Ltd. | 522215 | 446.05 | 458.8 | 446.05 | 457.45 | 450.85 | -6.60 | -1.44 | 1997 | 0.09 | 815.29 | 218 | 2025-12-17 16:01:00 |
| HMA Agro Industries Ltd. | 543929 | 29.59 | 29.62 | 28.66 | 29.61 | 29.16 | -0.45 | -1.52 | 10930 | 0.03 | 839.95 | 27.54 | 2025-12-17 16:01:00 |
| Home First Finance Company India Ltd. | 543259 | 1001 | 1183.25 | 1001 | 1183.25 | 1169 | -14.25 | -1.20 | 6330 | 0.74 | 1518.8 | 652.25 | 2025-12-17 16:01:00 |
| Honasa Consumer Ltd. | 544014 | 261.35 | 261.35 | 254.8 | 261.45 | 257 | -4.45 | -1.70 | 1031607 | 26.51 | 2025-12-17 16:01:00 | ||
| Honda India Power Products Ltd. | 522064 | 2325.6 | 2344.5 | 2296.4 | 2326.1 | 2334.6 | 8.50 | 0.37 | 77 | 0.02 | 4494 | 1423.95 | 2025-12-17 16:01:00 |
| Honeywell Automation India Ltd. | 517174 | 33762.45 | 34045.85 | 33645 | 33964.05 | 33685 | -279.05 | -0.82 | 85 | 0.29 | 59700 | 31501.7 | 2025-12-17 16:01:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 210.5 | 212.35 | 206.65 | 210.75 | 207.75 | -3.00 | -1.42 | 130587 | 2.71 | 353.95 | 34.35 | 2025-12-17 16:01:00 |
| HP Adhesives Ltd. | 543433 | 42.41 | 42.58 | 41.87 | 42.67 | 41.87 | -0.80 | -1.87 | 4608 | 0.02 | 546.35 | 41.23 | 2025-12-17 16:01:00 |
| HPL Electric & Power Ltd. | 540136 | 383.35 | 389.75 | 379.8 | 389.45 | 380.5 | -8.95 | -2.30 | 4894 | 0.19 | 694.3 | 57 | 2025-12-17 16:01:00 |
| Hyundai Motor India Ltd. | 544274 | 2268.8 | 2306 | 2264 | 2266.9 | 2280.9 | 14.00 | 0.62 | 51226 | 11.68 | 2025-12-17 16:01:00 | ||
| ICICI Bank Ltd. | 532174 | 1366 | 1366 | 1343.2 | 1366 | 1352.95 | -13.05 | -0.96 | 346718 | 46.91 | 1494.1 | 796.1 | 2025-12-17 16:01:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1978.65 | 1978.65 | 1934.75 | 1949.9 | 1945.55 | -4.35 | -0.22 | 6560 | 1.28 | 2285.85 | 1049.1 | 2025-12-17 16:01:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 643.25 | 643.25 | 627.05 | 636.75 | 629.65 | -7.10 | -1.12 | 24404 | 1.54 | 795 | 380.95 | 2025-12-17 16:01:00 |
| ICRA Ltd. | 532835 | 6008.5 | 6033.5 | 5982 | 6024.55 | 6006.1 | -18.45 | -0.31 | 25 | 0.02 | 7700 | 3663.65 | 2025-12-17 16:01:00 |
| Ideaforge Technology Ltd. | 543932 | 420.4 | 421.85 | 411.1 | 420.35 | 414.2 | -6.15 | -1.46 | 7739 | 0.32 | 1344 | 301 | 2025-12-17 16:01:00 |
| IDFC First Bank Ltd. | 539437 | 83.41 | 84.11 | 83.24 | 83.42 | 83.96 | 0.54 | 0.65 | 1282296 | 10.77 | 100.74 | 42.8 | 2025-12-17 16:01:00 |
| IFGL Refractories Ltd. | 540774 | 207 | 210 | 200.4 | 207.1 | 200.4 | -6.70 | -3.24 | 700 | 0.01 | 935.5 | 189.35 | 2025-12-17 16:01:00 |
| Igarashi Motors India Ltd. | 517380 | 435 | 450.55 | 429.6 | 443.15 | 430.55 | -12.60 | -2.84 | 2609 | 0.11 | 848 | 304.35 | 2025-12-17 16:01:00 |
| IIFL Capital Services Ltd. | 542773 | 318.85 | 323 | 311 | 316.8 | 311.3 | -5.50 | -1.74 | 24892 | 0.77 | 449 | 48.23 | 2025-12-17 16:01:00 |
| IIFL Finance Ltd. | 532636 | 567.75 | 574 | 561 | 567.7 | 562.3 | -5.40 | -0.95 | 35695 | 2.01 | 704.2 | 280.95 | 2025-12-17 16:01:00 |
| IKIO Technologies Ltd. | 543923 | 181.05 | 181.05 | 173 | 178.8 | 174 | -4.80 | -2.68 | 2738 | 0.05 | 477.15 | 165.45 | 2025-12-17 16:01:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 50 | 50 | 48.28 | 50 | 48.28 | -1.72 | -3.44 | 19895 | 0.10 | 103.24 | 22.65 | 2025-12-17 16:01:00 |
| Indegene Ltd. | 544172 | 524.95 | 532.75 | 523 | 525 | 530.4 | 5.40 | 1.03 | 10113 | 0.54 | 2025-12-17 16:01:00 | ||
| India Nippon Electricals Ltd. | 532240 | 770 | 799.55 | 770 | 790.25 | 797.15 | 6.90 | 0.87 | 354 | 0.03 | 1099.95 | 325 | 2025-12-17 16:01:00 |
| India Pesticides Ltd. | 543311 | 168.7 | 168.7 | 163.65 | 168.95 | 165.5 | -3.45 | -2.04 | 7432 | 0.12 | 428.95 | 119.85 | 2025-12-17 16:01:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 859.15 | 862.4 | 840.8 | 856.25 | 854.4 | -1.85 | -0.22 | 2025 | 0.17 | 2025-12-17 16:01:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 547.65 | 547.65 | 534.75 | 546.45 | 542.75 | -3.70 | -0.68 | 1171 | 0.06 | 930.8 | 277.5 | 2025-12-17 16:01:00 |
| Indiamart Intermesh Ltd. | 542726 | 2221.8 | 2271.65 | 2205 | 2221.65 | 2240 | 18.35 | 0.83 | 3922 | 0.88 | 3293.45 | 1850 | 2025-12-17 16:01:00 |
| Indian Bank | 532814 | 772.85 | 783.1 | 771.5 | 773.05 | 774.7 | 1.65 | 0.21 | 18639 | 1.44 | 898.6 | 171.65 | 2025-12-17 16:01:00 |
| Indian Energy Exchange Ltd. | 540750 | 139.3 | 141.3 | 139.3 | 140.35 | 140.1 | -0.25 | -0.18 | 77292 | 1.08 | 244.35 | 116.05 | 2025-12-17 16:01:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1429.85 | 1429.85 | 1375.6 | 1424.6 | 1377.1 | -47.50 | -3.33 | 4896 | 0.67 | 1464.95 | 221 | 2025-12-17 16:01:00 |
| Indian Oil Corporation Ltd. | 530965 | 168.5 | 169.4 | 167.25 | 167.65 | 168.2 | 0.55 | 0.33 | 748018 | 12.58 | 196.8 | 65.2 | 2025-12-17 16:01:00 |
| Indian Overseas Bank | 532388 | 36.1 | 36.1 | 34.21 | 36.57 | 34.32 | -2.25 | -6.15 | 1940647 | 6.66 | 83.8 | 16.8 | 2025-12-17 16:01:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 670.05 | 672.35 | 664.15 | 671.2 | 666.1 | -5.10 | -0.76 | 62628 | 4.17 | 1148.3 | 557.15 | 2025-12-17 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 112.1 | 112.45 | 110.75 | 111.85 | 111.1 | -0.75 | -0.67 | 376341 | 4.18 | 229.05 | 20.55 | 2025-12-17 16:01:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 133.5 | 134.2 | 131 | 133.7 | 131.45 | -2.25 | -1.68 | 175758 | 2.31 | 2025-12-17 16:01:00 | ||
| Indigo Paints Ltd. | 543258 | 1214 | 1214 | 1188.4 | 1218.2 | 1188.4 | -29.80 | -2.45 | 1058 | 0.13 | 1730.9 | 900.05 | 2025-12-17 16:01:00 |
| Indo Amines Ltd. | 524648 | 118 | 122.25 | 118 | 119.05 | 120.6 | 1.55 | 1.30 | 3061 | 0.04 | 247.9 | 69.1 | 2025-12-17 16:01:00 |
| Indo Count Industries Ltd. | 521016 | 274.05 | 280 | 273.4 | 278.35 | 280 | 1.65 | 0.59 | 7274 | 0.20 | 450.45 | 101.15 | 2025-12-17 16:01:00 |
| Indo Tech Transformers Ltd. | 532717 | 1597.3 | 1599.35 | 1550.4 | 1601.35 | 1565 | -36.35 | -2.27 | 899 | 0.14 | 3792.9 | 163.7 | 2025-12-17 16:01:00 |
| Indoco Remedies Ltd. | 532612 | 243.2 | 243.2 | 238.85 | 245.25 | 241.1 | -4.15 | -1.69 | 1759 | 0.04 | 423.1 | 190 | 2025-12-17 16:01:00 |
| Indraprastha Gas Ltd. | 532514 | 187.75 | 196.85 | 186.7 | 183.2 | 192.7 | 9.50 | 5.19 | 1381081 | 26.61 | 570.6 | 172 | 2025-12-17 16:01:00 |
| Indraprastha Medical Corporation Ltd. | 532150 | 488.85 | 490.95 | 464.75 | 488.8 | 468 | -20.80 | -4.26 | 15321 | 0.72 | 640.05 | 60.3 | 2025-12-17 16:01:00 |
| Indus Towers Ltd. | 534816 | 408.6 | 409.35 | 403.5 | 408.4 | 407.3 | -1.10 | -0.27 | 138075 | 5.62 | 460.7 | 135.2 | 2025-12-17 16:01:00 |
| IndusInd Bank Ltd. | 532187 | 833.65 | 845.65 | 827.4 | 845.15 | 833.75 | -11.40 | -1.35 | 107308 | 8.95 | 1694.35 | 605.4 | 2025-12-17 16:01:00 |
| Infibeam Avenues Ltd. | 539807 | 16.95 | 17 | 16.54 | 16.96 | 16.6 | -0.36 | -2.12 | 234814 | 0.39 | 42.5 | 12.85 | 2025-12-17 16:01:00 |
| Info Edge (India) Ltd. | 532777 | 1335.25 | 1363.4 | 1335 | 1346.8 | 1339.1 | -7.70 | -0.57 | 60982 | 8.17 | 9194.95 | 1289.8 | 2025-12-17 16:01:00 |
| Infobeans Technologies Ltd. | 543644 | 799.85 | 799.85 | 732.2 | 780.45 | 739 | -41.45 | -5.31 | 4608 | 0.34 | 799.85 | 269.95 | 2025-12-17 16:01:00 |
| Innova Captab Ltd. | 544067 | 695.4 | 702.8 | 684.5 | 696 | 684.5 | -11.50 | -1.65 | 142 | 0.01 | 2025-12-17 16:01:00 | ||
| Innovana Thinklabs Ltd. | 544302 | 432.95 | 432.95 | 402 | 442.3 | 409 | -33.30 | -7.53 | 919 | 0.04 | 2025-12-17 16:01:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 197.7 | 203 | 197.3 | 197.7 | 198.45 | 0.75 | 0.38 | 14897 | 0.30 | 279 | 38.5 | 2025-12-17 16:01:00 |
| Inox India Ltd. | 544046 | 1131.35 | 1133.8 | 1113.7 | 1131.6 | 1117 | -14.60 | -1.29 | 1371 | 0.15 | 2025-12-17 16:01:00 | ||
| Inox Wind Ltd. | 539083 | 126.9 | 127 | 125.4 | 126.9 | 126 | -0.90 | -0.71 | 5744356 | 72.38 | 663 | 89.6 | 2025-12-17 16:01:00 |
| Insecticides (India) Ltd. | 532851 | 680.05 | 700 | 680.05 | 693.8 | 700 | 6.20 | 0.89 | 220 | 0.02 | 1096.3 | 410.2 | 2025-12-17 16:01:00 |
| Intellect Design Arena Ltd. | 538835 | 1021.55 | 1027.65 | 1016.45 | 1018.75 | 1024 | 5.25 | 0.52 | 3387 | 0.35 | 1255 | 388 | 2025-12-17 16:01:00 |
| Interarch Building Solutions Ltd. | 544232 | 2430 | 2474.9 | 2355.35 | 2416.85 | 2369 | -47.85 | -1.98 | 2107 | 0.50 | 2025-12-17 16:01:00 | ||
| Interglobe Aviation Ltd. | 539448 | 5001 | 5001.5 | 4947.05 | 4972.85 | 4979.85 | 7.00 | 0.14 | 61905 | 30.83 | 6225.05 | 1676 | 2025-12-17 16:01:00 |
| International Gemmological Institute (India) Ltd. | 544311 | 317.9 | 320.95 | 315.75 | 319.65 | 316.95 | -2.70 | -0.84 | 8809 | 0.28 | 2025-12-17 16:01:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1699.35 | 1699.35 | 1666.25 | 1680.4 | 1675.25 | -5.15 | -0.31 | 8107 | 1.36 | 2025-12-17 16:01:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 81.7 | 82.23 | 80.35 | 81.79 | 80.49 | -1.30 | -1.59 | 17809 | 0.14 | 537.05 | 57.51 | 2025-12-17 16:01:00 |
| Ipca Laboratories Ltd. | 524494 | 1425.1 | 1435.4 | 1386.8 | 1430.65 | 1391.05 | -39.60 | -2.77 | 2921 | 0.41 | 1757.65 | 670 | 2025-12-17 16:01:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 41.35 | 41.57 | 41.01 | 41.45 | 41.08 | -0.37 | -0.89 | 388351 | 1.60 | 78.05 | 19.82 | 2025-12-17 16:01:00 |
| Ircon International Ltd. | 541956 | 153.45 | 154.5 | 151 | 153.4 | 151.5 | -1.90 | -1.24 | 109227 | 1.65 | 351.65 | 38.6 | 2025-12-17 16:01:00 |
| IRIS RegTech Solutions Ltd. | 540735 | 306.9 | 306.9 | 301.1 | 303.2 | 301.3 | -1.90 | -0.63 | 233 | 0.01 | 573.65 | 66.1 | 2025-12-17 16:01:00 |
| IRM Energy Ltd. | 544004 | 288.95 | 288.95 | 279 | 283 | 279 | -4.00 | -1.41 | 763 | 0.02 | 2025-12-17 16:01:00 | ||
| ISGEC Heavy Engineering Ltd. | 533033 | 822 | 825.35 | 805.7 | 822 | 809.5 | -12.50 | -1.52 | 842 | 0.07 | 1677.25 | 418.25 | 2025-12-17 16:01:00 |
| ITC Hotels Ltd. | 544325 | 190.45 | 192.4 | 190.3 | 190.5 | 191.95 | 1.45 | 0.76 | 130394 | 2.50 | 2025-12-17 16:01:00 | ||
| ITI Ltd. | 523610 | 301.65 | 303.45 | 298.3 | 301.75 | 298.45 | -3.30 | -1.09 | 14303 | 0.43 | 592.85 | 86.5 | 2025-12-17 16:01:00 |
| J Kumar Infraprojects Ltd. | 532940 | 550 | 554.4 | 545.4 | 549.85 | 549.6 | -0.25 | -0.05 | 3957 | 0.22 | 935.5 | 216.45 | 2025-12-17 16:01:00 |
| Jagran Prakashan Ltd. | 532705 | 70.5 | 70.5 | 69.61 | 69.66 | 69.74 | 0.08 | 0.11 | 3097 | 0.02 | 129.45 | 58.15 | 2025-12-17 16:01:00 |
| Jai Balaji Industries Ltd. | 532976 | 62.99 | 63.53 | 60.75 | 62.83 | 61.31 | -1.52 | -2.42 | 171411 | 1.05 | 1307 | 35.3 | 2025-12-17 16:01:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 17.9 | 18.13 | 17.77 | 17.9 | 17.92 | 0.02 | 0.11 | 4166939 | 7.47 | 27.62 | 5.17 | 2025-12-17 16:01:00 |
| Jamna Auto Industries Ltd. | 520051 | 127.3 | 129.75 | 126.05 | 127.45 | 127.9 | 0.45 | 0.35 | 109526 | 1.40 | 149.55 | 68.52 | 2025-12-17 16:01:00 |
| Jay Bharat Maruti Ltd. | 520066 | 86.11 | 87.8 | 85 | 85.22 | 86.5 | 1.28 | 1.50 | 1571 | 0.01 | 344.25 | 55.32 | 2025-12-17 16:01:00 |
| Jayant Agro-Organics Ltd. | 524330 | 202.3 | 204.4 | 201.2 | 203.5 | 201.85 | -1.65 | -0.81 | 1711 | 0.03 | 355 | 141 | 2025-12-17 16:01:00 |
| Jayaswal Neco Industries Ltd. | 522285 | 72.69 | 72.69 | 70.31 | 72.89 | 71.01 | -1.88 | -2.58 | 378192 | 2.69 | 81.24 | 20.25 | 2025-12-17 16:01:00 |
| JBM Auto Ltd. | 532605 | 562.75 | 568 | 550.65 | 562.75 | 552.6 | -10.15 | -1.80 | 10196 | 0.56 | 2417.3 | 361.7 | 2025-12-17 16:01:00 |
| Jindal Stainless Ltd. | 532508 | 795.25 | 798.5 | 781.7 | 800.6 | 785.35 | -15.25 | -1.90 | 15405 | 1.21 | 848 | 116 | 2025-12-17 16:01:00 |
| Jindal Steel Ltd. | 532286 | 1010.95 | 1011.95 | 996.7 | 1011.75 | 1001.3 | -10.45 | -1.03 | 13436 | 1.35 | 1098.3 | 377.05 | 2025-12-17 16:01:00 |
| Jindal Worldwide Ltd. | 531543 | 29.75 | 29.75 | 28.81 | 29.73 | 28.81 | -0.92 | -3.09 | 13327 | 0.04 | 477 | 28.81 | 2025-12-17 16:01:00 |
| JIO Financial Services Ltd. | 543940 | 295 | 296.05 | 291.9 | 295 | 293.15 | -1.85 | -0.63 | 232528 | 6.82 | 2025-12-17 16:01:00 | ||
| JITF Infralogistics Ltd. | 540311 | 279.85 | 280.65 | 271.7 | 286 | 278.95 | -7.05 | -2.47 | 1383 | 0.04 | 1210 | 78 | 2025-12-17 16:01:00 |
| JK Cement Ltd. | 532644 | 5620 | 5640 | 5555.5 | 5620.8 | 5560 | -60.80 | -1.08 | 460 | 0.26 | 7565 | 2425.55 | 2025-12-17 16:01:00 |
| JK Paper Ltd. | 532162 | 362.1 | 364.55 | 356.2 | 365.3 | 357.95 | -7.35 | -2.01 | 5247 | 0.19 | 639.15 | 276 | 2025-12-17 16:01:00 |
| JK Tyre & Industries Ltd. | 530007 | 469.85 | 473.5 | 462.3 | 468.05 | 464.05 | -4.00 | -0.85 | 17609 | 0.82 | 554.35 | 124.7 | 2025-12-17 16:01:00 |
| JM Financial Ltd. | 523405 | 144.75 | 144.75 | 140.6 | 143.6 | 141.3 | -2.30 | -1.60 | 108835 | 1.54 | 199.75 | 57.38 | 2025-12-17 16:01:00 |
| JNK India Ltd. | 544167 | 245 | 245 | 218.35 | 226.15 | 221.95 | -4.20 | -1.86 | 5378 | 0.12 | 2025-12-17 16:01:00 | ||
| JSW Energy Ltd. | 533148 | 471.3 | 482.25 | 471.3 | 478.85 | 473 | -5.85 | -1.22 | 79525 | 3.76 | 804.95 | 204.8 | 2025-12-17 16:01:00 |
| JSW Holdings Ltd. | 532642 | 20500.05 | 21115 | 20325 | 21079.4 | 20554 | -525.40 | -2.49 | 278 | 0.57 | 27760.5 | 3355 | 2025-12-17 16:01:00 |
| JSW Infrastructure Ltd. | 543994 | 276.95 | 276.95 | 268.5 | 273.05 | 269.15 | -3.90 | -1.43 | 33787 | 0.91 | 2025-12-17 16:01:00 | ||
| JTEKT India Ltd. | 520057 | 139.05 | 141.3 | 138.15 | 140.9 | 138.85 | -2.05 | -1.45 | 3839 | 0.05 | 225.25 | 83.95 | 2025-12-17 16:01:00 |
| JTL Industries Ltd | 534600 | 60.8 | 60.93 | 59.05 | 60.76 | 59.63 | -1.13 | -1.86 | 17263 | 0.10 | 436 | 57.27 | 2025-12-17 16:01:00 |
| Jubilant Agri And Consumer Products Ltd. | 544355 | 2349.95 | 2349.95 | 2222 | 2258.3 | 2222 | -36.30 | -1.61 | 14 | 0.00 | 2025-12-17 16:01:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 560.45 | 563.8 | 548.55 | 560 | 554 | -6.00 | -1.07 | 38109 | 2.11 | 796.75 | 412.2 | 2025-12-17 16:01:00 |
| Jubilant Ingrevia Ltd. | 543271 | 699.1 | 701.2 | 688 | 699.05 | 694.85 | -4.20 | -0.60 | 1954 | 0.14 | 884.95 | 350.8 | 2025-12-17 16:01:00 |
| Jubilant Pharmova Ltd. | 530019 | 1050.4 | 1064.75 | 1042.4 | 1061.95 | 1049 | -12.95 | -1.22 | 6283 | 0.66 | 1309 | 268.8 | 2025-12-17 16:01:00 |
| Jupiter Life Line Hospitals Ltd. | 543980 | 1399.2 | 1409 | 1386.8 | 1409.55 | 1409 | -0.55 | -0.04 | 336 | 0.05 | 2025-12-17 16:01:00 | ||
| Jupiter Wagons Ltd. | 533272 | 262.8 | 264 | 256.85 | 262.8 | 257.8 | -5.00 | -1.90 | 74001 | 1.91 | 748.05 | 57.15 | 2025-12-17 16:01:00 |
| Just Dial Ltd. | 535648 | 708 | 716.55 | 704 | 709.1 | 704 | -5.10 | -0.72 | 2841 | 0.20 | 1394.95 | 535.8 | 2025-12-17 16:01:00 |
| Jyothy Labs Ltd. | 532926 | 281.5 | 289 | 281.5 | 284.35 | 287.75 | 3.40 | 1.20 | 17165 | 0.49 | 595 | 174.55 | 2025-12-17 16:01:00 |
| Jyoti CNC Automation Ltd. | 544081 | 936.15 | 956.15 | 926.7 | 942.7 | 935.1 | -7.60 | -0.81 | 4892 | 0.46 | 2025-12-17 16:01:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 1110 | 1114.75 | 1092 | 1109.25 | 1095 | -14.25 | -1.28 | 7509 | 0.82 | 1818.45 | 879 | 2025-12-17 16:01:00 |
| K.P.R. Mill Ltd. | 532889 | 971.6 | 974.85 | 956.95 | 970.2 | 957.55 | -12.65 | -1.30 | 4098 | 0.39 | 1395.4 | 479.55 | 2025-12-17 16:01:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 227.85 | 227.85 | 219.05 | 223.35 | 220.2 | -3.15 | -1.41 | 703 | 0.02 | 644.65 | 215.6 | 2025-12-17 16:01:00 |
| Kalpataru Projects International Ltd. | 522287 | 1157.3 | 1173.35 | 1151.9 | 1157.3 | 1163.5 | 6.20 | 0.54 | 2711 | 0.32 | 1449.15 | 353.35 | 2025-12-17 16:01:00 |
| Kalyan Jewellers India Ltd. | 543278 | 478 | 483.25 | 468.1 | 478.95 | 474.45 | -4.50 | -0.94 | 83934 | 3.98 | 794.6 | 69 | 2025-12-17 16:01:00 |
| Kalyani Investment Company Ltd. | 533302 | 4930 | 4945.5 | 4857.2 | 4930.55 | 4905.35 | -25.20 | -0.51 | 86 | 0.04 | 8211.5 | 1505 | 2025-12-17 16:01:00 |
| Kama Holdings Ltd. | 532468 | 2879.7 | 2920 | 2860 | 2879.7 | 2865 | -14.70 | -0.51 | 981 | 0.28 | 16800 | 2348.95 | 2025-12-17 16:01:00 |
| Kamdhenu Ltd. | 532741 | 24.84 | 24.84 | 23.2 | 24.54 | 23.25 | -1.29 | -5.26 | 121011 | 0.28 | 672.15 | 23.2 | 2025-12-17 16:01:00 |
| Kamdhenu Ventures Ltd. | 543747 | 6.68 | 6.68 | 6.46 | 6.59 | 6.56 | -0.03 | -0.46 | 15687 | 0.01 | 245 | 6.23 | 2025-12-17 16:01:00 |
| Kaveri Seed Company Ltd. | 532899 | 967 | 968 | 946.95 | 968.2 | 963 | -5.20 | -0.54 | 1701 | 0.16 | 1601.85 | 417 | 2025-12-17 16:01:00 |
| Kaynes Technology India Ltd. | 543664 | 4267 | 4319.1 | 4056.1 | 4185.4 | 4096.3 | -89.10 | -2.13 | 210070 | 86.05 | 7824.95 | 625.05 | 2025-12-17 16:01:00 |
| KDDL Ltd. | 532054 | 2324.7 | 2329.65 | 2281 | 2324.65 | 2291.7 | -32.95 | -1.42 | 185 | 0.04 | 3801.5 | 742.05 | 2025-12-17 16:01:00 |
| KEC International Ltd. | 532714 | 700.35 | 716.75 | 700.35 | 705.3 | 702 | -3.30 | -0.47 | 24165 | 1.70 | 1312 | 386.55 | 2025-12-17 16:01:00 |
| KEI Industries Ltd. | 517569 | 4080.4 | 4115 | 4059 | 4141.6 | 4093.1 | -48.50 | -1.17 | 2046 | 0.84 | 5040.4 | 1338.65 | 2025-12-17 16:01:00 |
| Kellton Tech Solutions Ltd. | 519602 | 18.17 | 18.29 | 17.8 | 18.25 | 17.86 | -0.39 | -2.14 | 154578 | 0.28 | 184.3 | 17.54 | 2025-12-17 16:01:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 498.15 | 498.15 | 488 | 498.2 | 496.8 | -1.40 | -0.28 | 1532 | 0.08 | 823.95 | 359.75 | 2025-12-17 16:01:00 |
| Keystone Realtors Ltd | 543669 | 533.05 | 534.85 | 525.35 | 532.55 | 534.85 | 2.30 | 0.43 | 391 | 0.02 | 799.95 | 416.45 | 2025-12-17 16:01:00 |
| KFin Technologies Ltd. | 543720 | 1033.9 | 1039.35 | 1027 | 1033.85 | 1029.8 | -4.05 | -0.39 | 15120 | 1.56 | 1640 | 271.05 | 2025-12-17 16:01:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 3836.8 | 3836.8 | 3771.25 | 3818.4 | 3771.3 | -47.10 | -1.23 | 107 | 0.04 | 4987 | 955.65 | 2025-12-17 16:01:00 |
| KIOCL Ltd. | 540680 | 338.3 | 344.65 | 335.4 | 338.15 | 336.5 | -1.65 | -0.49 | 7691 | 0.26 | 634.35 | 165.2 | 2025-12-17 16:01:00 |
| Kiri Industries Ltd. | 532967 | 574.55 | 586.95 | 568.5 | 574.6 | 570.75 | -3.85 | -0.67 | 17532 | 1.00 | 752.75 | 255.5 | 2025-12-17 16:01:00 |
| Kirloskar Electric Company Ltd. | 533193 | 102.5 | 102.5 | 100.5 | 103.05 | 101.6 | -1.45 | -1.41 | 1220 | 0.01 | 255 | 37.75 | 2025-12-17 16:01:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1241.3 | 1289.9 | 1212.85 | 1231.65 | 1279.45 | 47.80 | 3.88 | 266661 | 34.12 | 1450 | 156.05 | 2025-12-17 16:01:00 |
| Kitex Garments Ltd. | 521248 | 191.8 | 191.8 | 185.3 | 190.05 | 185.8 | -4.25 | -2.24 | 100533 | 1.87 | 900 | 135.5 | 2025-12-17 16:01:00 |
| KMC Speciality Hospitals (India) Ltd. | 524520 | 74.25 | 75.78 | 73.35 | 75.2 | 73.63 | -1.57 | -2.09 | 37648 | 0.28 | 104.95 | 52 | 2025-12-17 16:01:00 |
| KNR Constructions Ltd. | 532942 | 144.65 | 145.1 | 142.7 | 144.4 | 143.85 | -0.55 | -0.38 | 45271 | 0.65 | 415 | 142.7 | 2025-12-17 16:01:00 |
| Kokuyo Camlin Ltd. | 523207 | 89.24 | 89.72 | 88.19 | 90 | 89.3 | -0.70 | -0.78 | 1153 | 0.01 | 230.4 | 66.6 | 2025-12-17 16:01:00 |
| Kolte-Patil Developers Ltd. | 532924 | 383.5 | 384 | 378.75 | 382.8 | 379.7 | -3.10 | -0.81 | 1012 | 0.04 | 584 | 231 | 2025-12-17 16:01:00 |
| Kopran Ltd. | 524280 | 130.2 | 131.7 | 129.3 | 130.2 | 129.5 | -0.70 | -0.54 | 3287 | 0.04 | 369.2 | 96 | 2025-12-17 16:01:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5900 | 5990 | 5749.9 | 5863.2 | 5853.35 | -9.85 | -0.17 | 4003 | 2.34 | 6725 | 1446.65 | 2025-12-17 16:01:00 |
| KP Energy Ltd. | 539686 | 345.85 | 345.85 | 336.2 | 344.55 | 337.4 | -7.15 | -2.08 | 8844 | 0.30 | 1200 | 139.05 | 2025-12-17 16:01:00 |
| KPI Green Energy Ltd. | 542323 | 419.95 | 430.2 | 413.55 | 425.35 | 416.25 | -9.10 | -2.14 | 46786 | 1.95 | 2426.85 | 312.95 | 2025-12-17 16:01:00 |
| KPIT Technologies Ltd. | 542651 | 1173.75 | 1178 | 1164.5 | 1173.75 | 1166.4 | -7.35 | -0.63 | 18649 | 2.18 | 1928.75 | 521.05 | 2025-12-17 16:01:00 |
| KRBL Ltd. | 530813 | 390.65 | 395.6 | 387 | 392.5 | 387.55 | -4.95 | -1.26 | 4108 | 0.16 | 495 | 225.7 | 2025-12-17 16:01:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 655.15 | 660 | 644.4 | 661.5 | 645.2 | -16.30 | -2.46 | 580791 | 37.47 | 2868 | 474.55 | 2025-12-17 16:01:00 |
| KRN Heat Exchanger And Refrigeration Ltd. | 544263 | 745.05 | 750 | 725 | 748.35 | 730.5 | -17.85 | -2.39 | 12007 | 0.88 | 2025-12-17 16:01:00 | ||
| Krsnaa Diagnostics Ltd. | 543328 | 740.05 | 740.8 | 716.2 | 740.1 | 716.75 | -23.35 | -3.15 | 1190 | 0.09 | 1041.8 | 354 | 2025-12-17 16:01:00 |
| Krystal Integrated Services Ltd | 544149 | 521.2 | 522.45 | 509.45 | 517.65 | 509.75 | -7.90 | -1.53 | 2375 | 0.12 | 2025-12-17 16:01:00 | ||
| KSE Ltd. | 519421 | 229.95 | 229.95 | 226.2 | 228.25 | 228 | -0.25 | -0.11 | 6523 | 0.15 | 2990 | 210.1 | 2025-12-17 16:01:00 |
| KSolves India Ltd. | 543599 | 284.15 | 286.5 | 280.85 | 286.25 | 281 | -5.25 | -1.83 | 3023 | 0.08 | 1467.65 | 273.8 | 2025-12-17 16:01:00 |
| Kuantum Papers Ltd. | 532937 | 91.92 | 92.21 | 91.04 | 91.92 | 91.04 | -0.88 | -0.96 | 808 | 0.01 | 225.45 | 80.3 | 2025-12-17 16:01:00 |
| L&T Finance Ltd. | 533519 | 301.6 | 306.5 | 299.7 | 300.7 | 301.9 | 1.20 | 0.40 | 161033 | 4.86 | 315.25 | 71.95 | 2025-12-17 16:01:00 |
| L&T Technology Services Ltd. | 540115 | 4581.2 | 4639.75 | 4470.25 | 4589.5 | 4485.55 | -103.95 | -2.26 | 2207 | 0.99 | 5990 | 3218 | 2025-12-17 16:01:00 |
| La Opala RG Ltd. | 526947 | 205 | 205.75 | 203.35 | 205.3 | 203.35 | -1.95 | -0.95 | 2224 | 0.05 | 479.65 | 189.4 | 2025-12-17 16:01:00 |
| Lancer Container Lines Ltd. | 539841 | 13.54 | 13.54 | 13.02 | 13.58 | 13.34 | -0.24 | -1.77 | 150272 | 0.20 | 279.45 | 10.7 | 2025-12-17 16:01:00 |
| Landmark Cars Ltd. | 543714 | 514.35 | 515.6 | 507.35 | 512.55 | 515.6 | 3.05 | 0.60 | 137 | 0.01 | 901.95 | 306.05 | 2025-12-17 16:01:00 |
| Latent View Analytics Ltd. | 543398 | 494.95 | 502 | 482.5 | 485.5 | 484.65 | -0.85 | -0.18 | 67863 | 3.29 | 575 | 311.1 | 2025-12-17 16:01:00 |
| Laurus Labs Ltd. | 540222 | 1004.05 | 1018.25 | 1003.5 | 1001 | 1009.25 | 8.25 | 0.82 | 27441 | 2.77 | 1040 | 279.65 | 2025-12-17 16:01:00 |
| Laxmi Organic Industries Ltd. | 543277 | 171.75 | 173.85 | 169.05 | 172.25 | 173.5 | 1.25 | 0.73 | 14740 | 0.26 | 395.9 | 160.3 | 2025-12-17 16:01:00 |
| Leela Palaces Hotels & Resorts Ltd. | 544408 | 415 | 415 | 406.75 | 414.15 | 415 | 0.85 | 0.21 | 8375 | 0.35 | 2025-12-17 16:01:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 161.6 | 163.6 | 158 | 161.55 | 158.65 | -2.90 | -1.80 | 118310 | 1.88 | 180.6 | 66.55 | 2025-12-17 16:01:00 |
| LG Electronics India Ltd. | 544576 | 1560 | 1563.25 | 1535.4 | 1552.8 | 1550.85 | -1.95 | -0.13 | 31989 | 4.96 | 2025-12-17 16:01:00 | ||
| Life Insurance Corporation of India | 543526 | 859.95 | 859.95 | 843.05 | 854.65 | 844.2 | -10.45 | -1.22 | 65566 | 5.54 | 1221.5 | 530.2 | 2025-12-17 16:01:00 |
| Likhitha Infrastructure Ltd. | 543240 | 184.05 | 184.85 | 181.45 | 185.45 | 182.55 | -2.90 | -1.56 | 2464 | 0.04 | 497 | 132.8 | 2025-12-17 16:01:00 |
| Lincoln Pharmaceuticals Ltd. | 531633 | 486.6 | 486.6 | 475.6 | 486.6 | 475.75 | -10.85 | -2.23 | 613 | 0.03 | 975 | 273.7 | 2025-12-17 16:01:00 |
| Linde India Ltd. | 523457 | 6051 | 6061.5 | 5932.55 | 6038.4 | 6000.2 | -38.20 | -0.63 | 922 | 0.55 | 9909 | 2932.85 | 2025-12-17 16:01:00 |
| Lloyds Engineering Works Ltd. | 539992 | 54.3 | 55.22 | 53.71 | 54.39 | 54.19 | -0.20 | -0.37 | 185422 | 1.00 | 93.49 | 12.3 | 2025-12-17 16:01:00 |
| Lloyds Enterprises Ltd. | 512463 | 64.33 | 66.02 | 62.62 | 64.93 | 63.57 | -1.36 | -2.09 | 280439 | 1.78 | 86.74 | 3.96 | 2025-12-17 16:01:00 |
| Lloyds Metals & Energy Ltd. | 512455 | 1315 | 1318.1 | 1280.65 | 1311.3 | 1303.7 | -7.60 | -0.58 | 20291 | 2.65 | 1504.55 | 136.75 | 2025-12-17 16:01:00 |
| Lodha Developers Ltd. | 543287 | 1090.2 | 1125 | 1055.05 | 1074.55 | 1063.85 | -10.70 | -1.00 | 54618 | 5.81 | 1648 | 355.5 | 2025-12-17 16:01:00 |
| LT Foods Ltd. | 532783 | 401.4 | 404 | 393.2 | 401.6 | 395.65 | -5.95 | -1.48 | 41704 | 1.65 | 518.35 | 85 | 2025-12-17 16:01:00 |
| LTIMindtree Ltd. | 540005 | 6216 | 6291 | 6216 | 6216.2 | 6234 | 17.80 | 0.29 | 6851 | 4.27 | 6764.8 | 3841.05 | 2025-12-17 16:01:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1505 | 1505 | 1435.1 | 1498.15 | 1446.95 | -51.20 | -3.42 | 7763 | 1.12 | 1597.2 | 201.35 | 2025-12-17 16:01:00 |
| Lumax Industries Ltd. | 517206 | 5488 | 5573.1 | 5476.15 | 5488.05 | 5503.65 | 15.60 | 0.28 | 384 | 0.21 | 5865 | 1300 | 2025-12-17 16:01:00 |
| Magellanic Cloud Ltd. | 538891 | 25.66 | 28.06 | 25.66 | 26.73 | 26.76 | 0.03 | 0.11 | 1746920 | 4.67 | 688 | 23.15 | 2025-12-17 16:01:00 |
| Mahanagar Gas Ltd. | 539957 | 1124.05 | 1159.25 | 1112.35 | 1112.25 | 1119.25 | 7.00 | 0.63 | 39258 | 4.39 | 1988.55 | 772 | 2025-12-17 16:01:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 342.2 | 353.35 | 342.2 | 341.3 | 351.6 | 10.30 | 3.02 | 217528 | 7.65 | 386.95 | 176.3 | 2025-12-17 16:01:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 303.85 | 307.6 | 301.45 | 303.35 | 302 | -1.35 | -0.45 | 558224 | 16.86 | 504.35 | 237.8 | 2025-12-17 16:01:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 396.55 | 400 | 394 | 396.6 | 398.65 | 2.05 | 0.52 | 2939 | 0.12 | 679.15 | 276.45 | 2025-12-17 16:01:00 |
| Mahindra Logistics Ltd. | 540768 | 316.1 | 318.25 | 311.3 | 318 | 318.25 | 0.25 | 0.08 | 4222 | 0.13 | 567.3 | 238.5 | 2025-12-17 16:01:00 |
| Mamata Machinery Ltd. | 544318 | 420 | 423.45 | 414.25 | 423.45 | 415 | -8.45 | -2.00 | 3069 | 0.13 | 2025-12-17 16:01:00 | ||
| Man Industries (India) Ltd. | 513269 | 420.15 | 423.9 | 413.15 | 424.9 | 419 | -5.90 | -1.39 | 44173 | 1.85 | 513 | 71.7 | 2025-12-17 16:01:00 |
| Man InfraConstruction Ltd. | 533169 | 128 | 129 | 126.9 | 128.35 | 128 | -0.35 | -0.27 | 7629 | 0.10 | 262.5 | 66.25 | 2025-12-17 16:01:00 |
| Manaksia Ltd. | 532932 | 60.8 | 60.8 | 59.97 | 61 | 59.97 | -1.03 | -1.69 | 712 | 0.00 | 194.05 | 54.59 | 2025-12-17 16:01:00 |
| Manappuram Finance Ltd. | 531213 | 283.95 | 287.15 | 283.6 | 283.95 | 286.3 | 2.35 | 0.83 | 1371293 | 39.26 | 296.95 | 90.5 | 2025-12-17 16:01:00 |
| Mankind Pharma Ltd. | 543904 | 2122.85 | 2122.85 | 2090.1 | 2106.4 | 2110.2 | 3.80 | 0.18 | 162878 | 34.37 | 3050 | 1240.75 | 2025-12-17 16:01:00 |
| Manoj Vaibhav Gems 'N' Jewellers Ltd. | 543995 | 183.3 | 183.3 | 176.9 | 181.5 | 178 | -3.50 | -1.93 | 3221 | 0.06 | 2025-12-17 16:01:00 | ||
| Manorama Industries Ltd. | 541974 | 1354.45 | 1358.4 | 1335.9 | 1360.55 | 1336 | -24.55 | -1.80 | 2060 | 0.28 | 2399.95 | 289.4 | 2025-12-17 16:01:00 |
| Marico Ltd. | 531642 | 738.6 | 741.2 | 734.05 | 738.45 | 736.25 | -2.20 | -0.30 | 225179 | 16.58 | 765.5 | 462.95 | 2025-12-17 16:01:00 |
| Marksans Pharma Ltd. | 524404 | 186.25 | 187.8 | 182.7 | 187.2 | 183.2 | -4.00 | -2.14 | 39415 | 0.72 | 358.5 | 45.65 | 2025-12-17 16:01:00 |
| Maruti Suzuki India Ltd. | 532500 | 16401 | 16494.65 | 16360 | 16349.95 | 16409.45 | 59.50 | 0.36 | 3114 | 5.11 | 16673.9 | 8076.65 | 2025-12-17 16:01:00 |
| MAS Financial Services Ltd. | 540749 | 317.8 | 320.9 | 313.95 | 317.75 | 315 | -2.75 | -0.87 | 4514 | 0.14 | 1058.85 | 221.5 | 2025-12-17 16:01:00 |
| Mastek Ltd. | 523704 | 2192.45 | 2195.3 | 2154.75 | 2176 | 2160 | -16.00 | -0.74 | 440 | 0.10 | 3375 | 1475.45 | 2025-12-17 16:01:00 |
| Matrimony.Com Ltd. | 540704 | 515.1 | 520.2 | 515.1 | 520.35 | 518.35 | -2.00 | -0.38 | 1423 | 0.07 | 849.8 | 402.3 | 2025-12-17 16:01:00 |
| Max Estates Ltd. | 544008 | 445.6 | 450.8 | 442.35 | 452 | 450.75 | -1.25 | -0.28 | 1718 | 0.08 | 2025-12-17 16:01:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1072.1 | 1073.4 | 1025.7 | 1072.25 | 1033.7 | -38.55 | -3.60 | 81481 | 8.42 | 1314.3 | 306 | 2025-12-17 16:01:00 |
| Mayur Uniquoters Ltd. | 522249 | 484.3 | 487.45 | 482.05 | 484.7 | 487.3 | 2.60 | 0.54 | 524 | 0.03 | 698 | 382.4 | 2025-12-17 16:01:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2414.9 | 2415 | 2350.55 | 2407.35 | 2356.05 | -51.30 | -2.13 | 47117 | 11.10 | 5859.95 | 278.4 | 2025-12-17 16:01:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 453.35 | 455.85 | 447 | 452.75 | 452.1 | -0.65 | -0.14 | 1762 | 0.08 | 2025-12-17 16:01:00 | ||
| Medicamen Biotech Ltd. | 531146 | 396 | 398.45 | 390.5 | 392.8 | 397.75 | 4.95 | 1.26 | 2056 | 0.08 | 1219 | 292.5 | 2025-12-17 16:01:00 |
| Medplus Health Services Ltd. | 543427 | 801.65 | 803.65 | 786 | 801.65 | 799.25 | -2.40 | -0.30 | 1781 | 0.14 | 1052.05 | 570 | 2025-12-17 16:01:00 |
| Meghmani Organics Ltd. | 543331 | 63.7 | 63.91 | 62 | 63.66 | 62.36 | -1.30 | -2.04 | 31531 | 0.20 | 135.9 | 57 | 2025-12-17 16:01:00 |
| Menon Bearings Ltd. | 523828 | 106.55 | 106.55 | 104 | 106.5 | 104.4 | -2.10 | -1.97 | 7220 | 0.08 | 166 | 73 | 2025-12-17 16:01:00 |
| Metro Brands Ltd. | 543426 | 1108.05 | 1155.75 | 1095 | 1125.05 | 1100.5 | -24.55 | -2.18 | 4079 | 0.45 | 1440.45 | 737 | 2025-12-17 16:01:00 |
| Metropolis Healthcare Ltd. | 542650 | 1910.5 | 1917 | 1885 | 1910.5 | 1893.8 | -16.70 | -0.87 | 1415 | 0.27 | 2306.85 | 1176.05 | 2025-12-17 16:01:00 |
| Minda Corporation Ltd. | 538962 | 598.1 | 617.45 | 593.75 | 598.4 | 594 | -4.40 | -0.74 | 402882 | 23.93 | 652.9 | 187 | 2025-12-17 16:01:00 |
| Mirza International Ltd. | 526642 | 40.36 | 40.73 | 39.93 | 40.31 | 40.5 | 0.19 | 0.47 | 9501 | 0.04 | 379.75 | 26.25 | 2025-12-17 16:01:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 298 | 298.55 | 290.2 | 298.25 | 290.25 | -8.00 | -2.68 | 10544 | 0.31 | 547.45 | 168.95 | 2025-12-17 16:01:00 |
| Mishtann Foods Ltd. | 539594 | 4.78 | 4.83 | 4.77 | 4.78 | 4.79 | 0.01 | 0.21 | 778125 | 0.37 | 26.5 | 4.28 | 2025-12-17 16:01:00 |
| MK Proteins Ltd. | 543919 | 6 | 6.14 | 5.97 | 6.01 | 6.02 | 0.01 | 0.17 | 13019 | 0.01 | 897 | 5.37 | 2025-12-17 16:01:00 |
| MM Forgings Ltd. | 522241 | 361.9 | 385.1 | 361.9 | 363.75 | 372.7 | 8.95 | 2.46 | 45342 | 1.69 | 1403.05 | 276.05 | 2025-12-17 16:01:00 |
| MMTC Ltd. | 513377 | 54.97 | 55.61 | 53.68 | 54.83 | 54.1 | -0.73 | -1.33 | 56832 | 0.31 | 131.88 | 26.36 | 2025-12-17 16:01:00 |
| MOIL Ltd. | 533286 | 326.4 | 327.9 | 318.8 | 325.9 | 321.05 | -4.85 | -1.49 | 32205 | 1.03 | 588.35 | 140.65 | 2025-12-17 16:01:00 |
| Mold-Tek Packaging Ltd. | 533080 | 567.85 | 573 | 565 | 573.6 | 568 | -5.60 | -0.98 | 863 | 0.05 | 1123.05 | 415 | 2025-12-17 16:01:00 |
| Moneyboxx Finance Ltd. | 538446 | 65.3 | 66.95 | 61 | 66.55 | 66.95 | 0.40 | 0.60 | 12442 | 0.08 | 373 | 61 | 2025-12-17 16:01:00 |
| Monte Carlo Fashions Ltd. | 538836 | 700.05 | 715.5 | 696.65 | 720.1 | 703.5 | -16.60 | -2.31 | 879 | 0.06 | 984 | 507.4 | 2025-12-17 16:01:00 |
| Moschip Technologies Ltd. | 532407 | 199.95 | 202.9 | 196.25 | 199.95 | 197.35 | -2.60 | -1.30 | 73697 | 1.45 | 326.8 | 56 | 2025-12-17 16:01:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 45.33 | 46.43 | 45 | 45.51 | 45.17 | -0.34 | -0.75 | 247508 | 1.12 | 80 | 36.7 | 2025-12-17 16:01:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 833.7 | 843.2 | 829.1 | 833 | 831.85 | -1.15 | -0.14 | 13090 | 1.09 | 2677 | 487.85 | 2025-12-17 16:01:00 |
| Mphasis Ltd. | 526299 | 2860.8 | 2896.35 | 2856.2 | 2860.8 | 2864 | 3.20 | 0.11 | 6623 | 1.90 | 3239.55 | 1660.65 | 2025-12-17 16:01:00 |
| MPS Ltd. | 532440 | 1997.7 | 2020.15 | 1991.6 | 2000.1 | 2015.35 | 15.25 | 0.76 | 201 | 0.04 | 3071.85 | 620 | 2025-12-17 16:01:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 253.05 | 256.3 | 248.45 | 257.85 | 250.75 | -7.10 | -2.75 | 36464 | 0.91 | 2196 | 248.45 | 2025-12-17 16:01:00 |
| MSTC Ltd. | 542597 | 474.75 | 474.75 | 465.9 | 473.5 | 469.65 | -3.85 | -0.81 | 3885 | 0.18 | 1165 | 239.65 | 2025-12-17 16:01:00 |
| MTAR Technologies Ltd. | 543270 | 2379.25 | 2379.25 | 2289.45 | 2379.25 | 2310 | -69.25 | -2.91 | 12496 | 2.89 | 2920 | 1152 | 2025-12-17 16:01:00 |
| Mukka Proteins Ltd. | 544135 | 24.15 | 24.51 | 24.15 | 24.35 | 24.2 | -0.15 | -0.62 | 12560 | 0.03 | 2025-12-17 16:01:00 | ||
| Multi Commodity Exchange Of India Ltd. | 534091 | 10132.3 | 10220.1 | 9976.5 | 10169.25 | 10020 | -149.25 | -1.47 | 16409 | 16.44 | 10515.6 | 1156.05 | 2025-12-17 16:01:00 |
| Muthoot Finance Ltd. | 533398 | 3868.75 | 3868.75 | 3757.85 | 3845.45 | 3758.4 | -87.05 | -2.26 | 7857 | 2.95 | 3869.45 | 911.4 | 2025-12-17 16:01:00 |
| Muthoot Microfin Ltd. | 544055 | 176.3 | 176.35 | 173.3 | 176.3 | 175 | -1.30 | -0.74 | 7483 | 0.13 | 2025-12-17 16:01:00 | ||
| NACL Industries Ltd. | 524709 | 164.2 | 164.9 | 158.5 | 166.8 | 161.8 | -5.00 | -3.00 | 14660 | 0.24 | 337.65 | 48.6 | 2025-12-17 16:01:00 |
| Nagarjuna Fertilizers and Chemicals Ltd. | 539917 | 4.75 | 5.18 | 4.7 | 4.79 | 4.7 | -0.09 | -1.88 | 63690 | 0.03 | 101006 | 4.02 | 2025-12-17 16:01:00 |
| Nahar Poly Films Ltd. | 523391 | 252.45 | 252.45 | 244.55 | 253.55 | 245.7 | -7.85 | -3.10 | 110 | 0.00 | 395 | 166.75 | 2025-12-17 16:01:00 |
| Nalwa Sons Investments Ltd. | 532256 | 6598 | 6646.95 | 6505 | 6601.65 | 6564.85 | -36.80 | -0.56 | 180 | 0.12 | 9950 | 1414 | 2025-12-17 16:01:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1890.7 | 1902.7 | 1859.05 | 1890.65 | 1870.95 | -19.70 | -1.04 | 4919 | 0.92 | 2371.6 | 657.25 | 2025-12-17 16:01:00 |
| Natco Pharma Ltd. | 524816 | 928.75 | 929.4 | 913.05 | 922.05 | 920 | -2.05 | -0.22 | 60570 | 5.57 | 1638.35 | 502 | 2025-12-17 16:01:00 |
| National Aluminium Company Ltd. | 532234 | 278.15 | 281.55 | 278 | 276.7 | 279.45 | 2.75 | 0.99 | 343796 | 9.61 | 281.55 | 67 | 2025-12-17 16:01:00 |
| National Fertilizers Ltd. | 523630 | 87 | 87 | 85.6 | 87.22 | 86.22 | -1.00 | -1.15 | 16560 | 0.14 | 169.95 | 46 | 2025-12-17 16:01:00 |
| Nava Ltd. | 513023 | 568.4 | 572.5 | 562.55 | 568.35 | 564 | -4.35 | -0.77 | 7363 | 0.42 | 1346.7 | 162.55 | 2025-12-17 16:01:00 |
| Navin Fluorine International Ltd. | 532504 | 6149.7 | 6149.7 | 5880.05 | 6037.9 | 5908.5 | -129.40 | -2.14 | 3135 | 1.85 | 6220 | 2876.45 | 2025-12-17 16:01:00 |
| Navkar Corporation Ltd. | 539332 | 95.36 | 96.44 | 94.27 | 95.85 | 95.45 | -0.40 | -0.42 | 13456 | 0.13 | 176.3 | 44.45 | 2025-12-17 16:01:00 |
| Nazara Technologies Ltd. | 543280 | 245.65 | 245.65 | 234.35 | 245.75 | 236.35 | -9.40 | -3.83 | 39012 | 0.92 | 1450 | 221.5 | 2025-12-17 16:01:00 |
| NBCC (India) Ltd. | 534309 | 112.65 | 113.15 | 109.2 | 111.8 | 109.5 | -2.30 | -2.06 | 674762 | 7.39 | 209.75 | 29.85 | 2025-12-17 16:01:00 |
| Nectar Lifesciences Ltd. | 532649 | 21.55 | 21.59 | 20.95 | 21.17 | 21.08 | -0.09 | -0.43 | 127399 | 0.27 | 56.39 | 13.25 | 2025-12-17 16:01:00 |
| Nelcast Ltd. | 532864 | 107.45 | 107.45 | 105.3 | 107.45 | 105.6 | -1.85 | -1.72 | 2215 | 0.02 | 180.65 | 67.7 | 2025-12-17 16:01:00 |
| Neogen Chemicals Ltd. | 542665 | 1137.85 | 1148.3 | 1079.35 | 1137.95 | 1080 | -57.95 | -5.09 | 8877 | 0.96 | 2414.9 | 978 | 2025-12-17 16:01:00 |
| Netweb Technologies India Ltd. | 543945 | 3255 | 3268.6 | 3164.95 | 3279.05 | 3202.25 | -76.80 | -2.34 | 38384 | 12.29 | 4480 | 739.7 | 2025-12-17 16:01:00 |
| Network 18 Media & Investments Ltd. | 532798 | 42.6 | 42.91 | 41.7 | 42.56 | 41.92 | -0.64 | -1.50 | 49632 | 0.21 | 136.2 | 39.55 | 2025-12-17 16:01:00 |
| Neuland Laboratories Ltd. | 524558 | 16200.15 | 16350.55 | 15694.85 | 16124.95 | 15749 | -375.95 | -2.33 | 2641 | 4.16 | 19748.4 | 1069 | 2025-12-17 16:01:00 |
| New Delhi Television Ltd. | 532529 | 92.31 | 94 | 88.45 | 92.37 | 89.33 | -3.04 | -3.29 | 561145 | 5.01 | 567.85 | 77.2 | 2025-12-17 16:01:00 |
| Newgen Software Technologies Ltd. | 540900 | 850.4 | 850.7 | 833 | 844.95 | 835.85 | -9.10 | -1.08 | 15165 | 1.27 | 1795.5 | 327.95 | 2025-12-17 16:01:00 |
| NGL Fine-Chem Ltd. | 524774 | 1346.7 | 1346.7 | 1308.25 | 1445 | 1309 | -136.00 | -9.41 | 82 | 0.01 | 2822.5 | 962.7 | 2025-12-17 16:01:00 |
| NHPC Ltd. | 533098 | 75.8 | 75.92 | 75 | 75.92 | 75.35 | -0.57 | -0.75 | 264060 | 1.99 | 118.45 | 33.4 | 2025-12-17 16:01:00 |
| NIBE Ltd. | 535136 | 1194.9 | 1194.9 | 1170.15 | 1194.95 | 1188.55 | -6.40 | -0.54 | 1708 | 0.20 | 2245.4 | 152.5 | 2025-12-17 16:01:00 |
| NIIT Learning Systems Ltd. | 543952 | 396.6 | 417.4 | 392.2 | 393.4 | 415.2 | 21.80 | 5.54 | 3789 | 0.16 | 576 | 304.1 | 2025-12-17 16:01:00 |
| Nikhil Adhesives Ltd. | 526159 | 85.11 | 85.8 | 79.5 | 85.31 | 79.85 | -5.46 | -6.40 | 127397 | 1.02 | 225.3 | 78 | 2025-12-17 16:01:00 |
| Nilkamal Ltd. | 523385 | 1400 | 1403.1 | 1370 | 1401.35 | 1370 | -31.35 | -2.24 | 58 | 0.01 | 2800 | 1111 | 2025-12-17 16:01:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 867.4 | 868.3 | 861.35 | 867.35 | 864 | -3.35 | -0.39 | 10260 | 0.89 | 986.7 | 197.1 | 2025-12-17 16:01:00 |
| Nitin Spinners Ltd. | 532698 | 320.75 | 322.65 | 315.9 | 320.8 | 319.95 | -0.85 | -0.26 | 2139 | 0.07 | 493.9 | 182.25 | 2025-12-17 16:01:00 |
| Niva Bupa Health Insurance Company Ltd. | 544286 | 78 | 78 | 74.34 | 77.57 | 74.86 | -2.71 | -3.49 | 64139 | 0.48 | 2025-12-17 16:01:00 | ||
| NLC India Ltd. | 513683 | 240.15 | 243.35 | 238.4 | 240.65 | 240 | -0.65 | -0.27 | 33823 | 0.81 | 311.65 | 65.05 | 2025-12-17 16:01:00 |
| NMDC Ltd. | 526371 | 77.12 | 77.83 | 76.82 | 77.14 | 77.27 | 0.13 | 0.17 | 307539 | 2.38 | 286.35 | 59.56 | 2025-12-17 16:01:00 |
| NMDC Steel Ltd. | 543768 | 40.34 | 40.41 | 39.7 | 40.31 | 39.85 | -0.46 | -1.14 | 98586 | 0.39 | 73.67 | 28.35 | 2025-12-17 16:01:00 |
| Northern ARC Capital Ltd. | 544260 | 251.75 | 254.05 | 245.6 | 254.1 | 245.7 | -8.40 | -3.31 | 3796 | 0.09 | 2025-12-17 16:01:00 | ||
| NRB Bearings Ltd. | 530367 | 283.35 | 286.2 | 280 | 284.95 | 284.25 | -0.70 | -0.25 | 6884 | 0.20 | 400.75 | 125.05 | 2025-12-17 16:01:00 |
| NTPC Green Energy Ltd. | 544289 | 90.18 | 90.59 | 89.72 | 90.28 | 90.37 | 0.09 | 0.10 | 310560 | 2.81 | 2025-12-17 16:01:00 | ||
| NTPC Ltd. | 532555 | 319.25 | 322.45 | 319.25 | 321 | 321.25 | 0.25 | 0.08 | 110366 | 3.55 | 448.3 | 152.8 | 2025-12-17 16:01:00 |
| Nucleus Software Exports Ltd. | 531209 | 932.7 | 933.65 | 912.55 | 933.2 | 912.55 | -20.65 | -2.21 | 157 | 0.01 | 1787.8 | 365 | 2025-12-17 16:01:00 |
| Nuvama Wealth Management Ltd. | 543988 | 7181.5 | 7272 | 7150 | 7181.45 | 7158 | -23.45 | -0.33 | 1617 | 1.16 | 2025-12-17 16:01:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 358.2 | 360.45 | 352.2 | 358.2 | 355 | -3.20 | -0.89 | 7679 | 0.27 | 477.35 | 288 | 2025-12-17 16:01:00 |
| Oberoi Realty Ltd. | 533273 | 1644.75 | 1646.15 | 1600 | 1624.75 | 1609.6 | -15.15 | -0.93 | 95280 | 15.34 | 2349.8 | 790.05 | 2025-12-17 16:01:00 |
| Oil India Ltd. | 533106 | 399.15 | 404 | 396.3 | 401.95 | 398.35 | -3.60 | -0.90 | 54287 | 2.16 | 767.3 | 168.3 | 2025-12-17 16:01:00 |
| OLA Electric Mobility Ltd. | 544225 | 34.55 | 36.16 | 32.68 | 34.5 | 32.92 | -1.58 | -4.58 | 11263168 | 37.08 | 2025-12-17 16:01:00 | ||
| Olectra Greentech Ltd. | 532439 | 1197.3 | 1197.35 | 1157.8 | 1194.55 | 1192.95 | -1.60 | -0.13 | 11433 | 1.36 | 2222 | 374.35 | 2025-12-17 16:01:00 |
| Om Infra Ltd. | 531092 | 100.3 | 100.4 | 97.5 | 100.35 | 98.1 | -2.25 | -2.24 | 2804 | 0.03 | 227.9 | 29.66 | 2025-12-17 16:01:00 |
| Omaxe Ltd. | 532880 | 65.1 | 65.34 | 64 | 65.32 | 64.5 | -0.82 | -1.26 | 2943 | 0.02 | 160.2 | 42.39 | 2025-12-17 16:01:00 |
| One Mobikwik Systems Ltd. | 544305 | 235.7 | 239.3 | 230.3 | 235.8 | 231.5 | -4.30 | -1.82 | 37010 | 0.86 | 2025-12-17 16:01:00 | ||
| One97 Communications Ltd. | 543396 | 1288.4 | 1292.6 | 1260.05 | 1280.05 | 1268.25 | -11.80 | -0.92 | 83558 | 10.60 | 1381.75 | 310 | 2025-12-17 16:01:00 |
| Onmobile Global Ltd. | 532944 | 60.45 | 61.75 | 59.11 | 60.37 | 61.2 | 0.83 | 1.37 | 37718 | 0.23 | 136.3 | 40 | 2025-12-17 16:01:00 |
| Onward Technologies Ltd. | 517536 | 274 | 274.9 | 264.55 | 274.05 | 265.1 | -8.95 | -3.27 | 2108 | 0.06 | 738.95 | 206.8 | 2025-12-17 16:01:00 |
| Optiemus Infracom Ltd. | 530135 | 526.5 | 531.7 | 514.85 | 534.2 | 519.4 | -14.80 | -2.77 | 3274 | 0.17 | 873.65 | 160.45 | 2025-12-17 16:01:00 |
| Oracle Financial Services Software Ltd. | 532466 | 7800 | 7858.5 | 7687.3 | 7819 | 7721.6 | -97.40 | -1.25 | 2720 | 2.10 | 13203.6 | 2883.8 | 2025-12-17 16:01:00 |
| Orchid Pharma Ltd. | 524372 | 827.35 | 836.55 | 805.55 | 829.9 | 806.5 | -23.40 | -2.82 | 2502 | 0.20 | 1998 | 292.05 | 2025-12-17 16:01:00 |
| Orient Bell Ltd. | 530365 | 263.05 | 266.1 | 263.05 | 263.05 | 266.1 | 3.05 | 1.16 | 18 | 0.00 | 692.65 | 215.2 | 2025-12-17 16:01:00 |
| Orient Cement Ltd. | 535754 | 165.35 | 165.35 | 160.65 | 165.4 | 161 | -4.40 | -2.66 | 10409 | 0.17 | 379.4 | 104.7 | 2025-12-17 16:01:00 |
| Orient Electric Ltd. | 541301 | 177.15 | 181.85 | 177.15 | 183.35 | 179 | -4.35 | -2.37 | 5174 | 0.09 | 297.15 | 155.55 | 2025-12-17 16:01:00 |
| Orient Green Power Company Ltd. | 533263 | 11.83 | 12.14 | 11.83 | 12.01 | 12.1 | 0.09 | 0.75 | 180638 | 0.22 | 34.63 | 7.7 | 2025-12-17 16:01:00 |
| Oswal Greentech Ltd. | 539290 | 33.51 | 33.65 | 32.89 | 33.43 | 33 | -0.43 | -1.29 | 8664 | 0.03 | 68.95 | 16.96 | 2025-12-17 16:01:00 |
| Page Industries Ltd. | 532827 | 36355.1 | 36409.95 | 36000 | 36391.45 | 36000 | -391.45 | -1.08 | 669 | 2.41 | 54262.3 | 33100 | 2025-12-17 16:01:00 |
| Paisalo Digital Ltd. | 532900 | 37.43 | 37.61 | 35.85 | 37.43 | 36.29 | -1.14 | -3.05 | 197152 | 0.72 | 199.25 | 29.4 | 2025-12-17 16:01:00 |
| Panacea Biotec Ltd. | 531349 | 350 | 351.65 | 338.45 | 351.65 | 348.7 | -2.95 | -0.84 | 5984 | 0.21 | 581 | 107.15 | 2025-12-17 16:01:00 |
| Panama Petrochem Ltd. | 524820 | 272.7 | 274.75 | 263.9 | 272.7 | 273.05 | 0.35 | 0.13 | 4321 | 0.12 | 452.45 | 263.9 | 2025-12-17 16:01:00 |
| Paradeep Phosphates Ltd. | 543530 | 159.45 | 159.8 | 154.55 | 160.5 | 155.05 | -5.45 | -3.40 | 139572 | 2.16 | 234.05 | 47.4 | 2025-12-17 16:01:00 |
| Parag Milk Foods Ltd. | 539889 | 308.4 | 311.5 | 304 | 310.05 | 305.9 | -4.15 | -1.34 | 17681 | 0.54 | 101006 | 68 | 2025-12-17 16:01:00 |
| Paramount Communications Ltd. | 530555 | 35.98 | 36.02 | 35.16 | 35.98 | 35.35 | -0.63 | -1.75 | 23135 | 0.08 | 116.7 | 12.65 | 2025-12-17 16:01:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 648.9 | 650 | 626.75 | 648.9 | 630.2 | -18.70 | -2.88 | 28598 | 1.80 | 1943.6 | 447.1 | 2025-12-17 16:01:00 |
| Parsvnath Developers Ltd. | 532780 | 12.15 | 12.15 | 11.2 | 11.85 | 11.35 | -0.50 | -4.22 | 26013 | 0.03 | 27.46 | 6 | 2025-12-17 16:01:00 |
| Patel Engineering Ltd. | 531120 | 29.23 | 31.64 | 29.23 | 29.05 | 30.65 | 1.60 | 5.51 | 2102419 | 6.44 | 79 | 13.1 | 2025-12-17 16:01:00 |
| Paushak Ltd. | 532742 | 623.3 | 623.3 | 592.55 | 611.05 | 592.7 | -18.35 | -3.00 | 1846 | 0.11 | 10349 | 535 | 2025-12-17 16:01:00 |
| PB Fintech Ltd. | 543390 | 1807.25 | 1824.9 | 1755.65 | 1820.6 | 1765.85 | -54.75 | -3.01 | 114383 | 20.20 | 2254.95 | 356.2 | 2025-12-17 16:01:00 |
| PC Jeweller Ltd. | 534809 | 10.15 | 10.28 | 9.94 | 10.16 | 10.01 | -0.15 | -1.48 | 3269653 | 3.27 | 186.8 | 9.57 | 2025-12-17 16:01:00 |
| PDS Ltd. | 538730 | 358.2 | 358.2 | 349.9 | 358.15 | 349.9 | -8.25 | -2.30 | 1911 | 0.07 | 658.15 | 282 | 2025-12-17 16:01:00 |
| Pearl Global Industries Ltd. | 532808 | 1635 | 1656.6 | 1599.85 | 1635.85 | 1618.35 | -17.50 | -1.07 | 3724 | 0.60 | 1993.3 | 334.35 | 2025-12-17 16:01:00 |
| Pennar Industries Ltd. | 513228 | 199.9 | 199.9 | 194.4 | 197.95 | 195.95 | -2.00 | -1.01 | 19472 | 0.38 | 279.8 | 36.65 | 2025-12-17 16:01:00 |
| Persistent Systems Ltd. | 533179 | 6271.9 | 6346.8 | 6227.6 | 6272.55 | 6285.3 | 12.75 | 0.20 | 27264 | 17.14 | 8979.85 | 3091.65 | 2025-12-17 16:01:00 |
| Petronet LNG Ltd. | 532522 | 264.7 | 269.4 | 264.7 | 264.6 | 268 | 3.40 | 1.28 | 39276 | 1.05 | 384.9 | 193.4 | 2025-12-17 16:01:00 |
| PG Electroplast Ltd. | 533581 | 567.25 | 569.9 | 557.2 | 571 | 564.85 | -6.15 | -1.08 | 182196 | 10.29 | 4100 | 337 | 2025-12-17 16:01:00 |
| PI Industries Ltd. | 523642 | 3257.75 | 3257.75 | 3184.05 | 3257.8 | 3196 | -61.80 | -1.90 | 4027 | 1.29 | 4801.4 | 2870 | 2025-12-17 16:01:00 |
| Piccadily Agro Industries Ltd. | 530305 | 561.9 | 561.9 | 545.2 | 557.7 | 548.65 | -9.05 | -1.62 | 7469 | 0.41 | 1019.9 | 33.15 | 2025-12-17 16:01:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 5191.55 | 5349.35 | 5132.5 | 5176.45 | 5324.9 | 148.45 | 2.87 | 1220 | 0.65 | 8265.95 | 1602.65 | 2025-12-17 16:01:00 |
| Piramal Pharma Ltd. | 543635 | 169.75 | 170.85 | 167.5 | 168.6 | 168.2 | -0.40 | -0.24 | 167740 | 2.82 | 307.85 | 61.654714455599 | 2025-12-17 16:01:00 |
| Pitti Engineering Ltd. | 513519 | 800.1 | 813.15 | 793.25 | 800.1 | 801 | 0.90 | 0.11 | 944 | 0.08 | 1511.45 | 256.8 | 2025-12-17 16:01:00 |
| PNB Gilts Ltd. | 532366 | 80.1 | 80.1 | 78.22 | 80.05 | 78.6 | -1.45 | -1.81 | 10801 | 0.08 | 149.25 | 55.25 | 2025-12-17 16:01:00 |
| PNB Housing Finance Ltd. | 540173 | 904.6 | 917 | 890.5 | 914.45 | 894 | -20.45 | -2.24 | 23060 | 2.06 | 1201.45 | 286.758828670162 | 2025-12-17 16:01:00 |
| PNC Infratech Ltd. | 539150 | 257.15 | 257.15 | 247.65 | 257.15 | 248.6 | -8.55 | -3.32 | 17607 | 0.44 | 574.5 | 235.7 | 2025-12-17 16:01:00 |
| Pokarna Ltd. | 532486 | 836.4 | 861.4 | 827.7 | 834.1 | 852.45 | 18.35 | 2.20 | 4627 | 0.39 | 1451.7 | 233.75 | 2025-12-17 16:01:00 |
| Poly Medicure Ltd. | 531768 | 1852 | 1857.4 | 1845 | 1851.95 | 1850.65 | -1.30 | -0.07 | 1913 | 0.35 | 3149.8 | 727.25 | 2025-12-17 16:01:00 |
| Polycab India Ltd. | 542652 | 7368.4 | 7368.4 | 7031.8 | 7373.25 | 7078.8 | -294.45 | -3.99 | 200534 | 141.95 | 7899.5 | 2305 | 2025-12-17 16:01:00 |
| Polyplex Corporation Ltd. | 524051 | 808.25 | 809 | 783 | 809.5 | 788 | -21.50 | -2.66 | 2284 | 0.18 | 2373.6 | 752.55 | 2025-12-17 16:01:00 |
| Poonawalla Fincorp Ltd. | 524000 | 442.1 | 445.1 | 436.1 | 442.1 | 443.1 | 1.00 | 0.23 | 27362 | 1.21 | 570.4 | 243.75 | 2025-12-17 16:01:00 |
| Popular Vehicles & Services Ltd. | 544144 | 118.85 | 123.8 | 118.85 | 121.1 | 123.2 | 2.10 | 1.73 | 586 | 0.01 | 2025-12-17 16:01:00 | ||
| Power Finance Corporation Ltd. | 532810 | 336.1 | 338.8 | 334.25 | 336 | 334.85 | -1.15 | -0.34 | 147461 | 4.94 | 580.35 | 100.85 | 2025-12-17 16:01:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 259.8 | 262.75 | 259.5 | 260.45 | 261 | 0.55 | 0.21 | 235729 | 6.15 | 366.2 | 186.35 | 2025-12-17 16:01:00 |
| Power Mech Projects Ltd. | 539302 | 2306.2 | 2348.3 | 2274.05 | 2298.75 | 2317.4 | 18.65 | 0.81 | 2497 | 0.58 | 7450 | 1023.45 | 2025-12-17 16:01:00 |
| Praj Industries Ltd. | 522205 | 343.7 | 349.05 | 330.5 | 345 | 332.95 | -12.05 | -3.49 | 309590 | 10.31 | 874.3 | 293.7 | 2025-12-17 16:01:00 |
| Prataap Snacks Ltd. | 540724 | 1095.4 | 1111.15 | 1080.05 | 1099.85 | 1093.65 | -6.20 | -0.56 | 1104 | 0.12 | 1450 | 662 | 2025-12-17 16:01:00 |
| Praveg Ltd. | 531637 | 353 | 361.8 | 336.85 | 349.1 | 343 | -6.10 | -1.75 | 86927 | 2.98 | 1300 | 137.95 | 2025-12-17 16:01:00 |
| Precision Camshafts Ltd. | 539636 | 152.25 | 152.8 | 148.35 | 152.8 | 150.05 | -2.75 | -1.80 | 7281 | 0.11 | 382.15 | 88.41 | 2025-12-17 16:01:00 |
| Precision Wires India Ltd. | 523539 | 235.05 | 235.05 | 223.55 | 235.3 | 223.55 | -11.75 | -4.99 | 20943 | 0.47 | 277.6 | 52.0333333333333 | 2025-12-17 16:01:00 |
| Premier Energies Ltd. | 544238 | 914.15 | 920.45 | 899.4 | 910.15 | 902.55 | -7.60 | -0.84 | 77994 | 7.04 | 2025-12-17 16:01:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1630.05 | 1630.05 | 1596.85 | 1627.8 | 1604 | -23.80 | -1.46 | 2546 | 0.41 | 2072.75 | 391.3 | 2025-12-17 16:01:00 |
| Pricol Ltd. | 540293 | 637.7 | 656.85 | 629.8 | 632.05 | 652.5 | 20.45 | 3.24 | 61782 | 4.03 | 693 | 153.5 | 2025-12-17 16:01:00 |
| Prime Focus Ltd. | 532748 | 216.05 | 216.05 | 201.05 | 212.9 | 205.45 | -7.45 | -3.50 | 400052 | 8.22 | 218 | 64.75 | 2025-12-17 16:01:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 253.5 | 253.5 | 246.9 | 253.5 | 248.15 | -5.35 | -2.11 | 6658 | 0.17 | 775.75 | 5.26 | 2025-12-17 16:01:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3054.05 | 3069.7 | 2989.5 | 3053.15 | 3049 | -4.15 | -0.14 | 3681 | 1.12 | 3433 | 870.55 | 2025-12-17 16:01:00 |
| Protean e-Gov Technologies Ltd. | 544021 | 799.95 | 799.95 | 777.6 | 790.25 | 784.35 | -5.90 | -0.75 | 10245 | 0.80 | 2025-12-17 16:01:00 | ||
| Prudent Corporate Advisory Services Ltd. | 543527 | 2671.3 | 2674.3 | 2589.35 | 2672.7 | 2589.35 | -83.35 | -3.12 | 912 | 0.24 | 101093 | 573.6 | 2025-12-17 16:01:00 |
| PSP Projects Ltd. | 540544 | 867 | 880.45 | 852 | 880.4 | 854.45 | -25.95 | -2.95 | 1183 | 0.10 | 1030.8 | 560.2 | 2025-12-17 16:01:00 |
| PTC India Financial Services Ltd. | 533344 | 32.89 | 33.15 | 32.75 | 32.99 | 32.75 | -0.24 | -0.73 | 26408 | 0.09 | 67.9 | 12.15 | 2025-12-17 16:01:00 |
| PTC India Ltd. | 532524 | 159.95 | 164.15 | 159.85 | 159.5 | 161.5 | 2.00 | 1.25 | 38780 | 0.63 | 254.65 | 67.75 | 2025-12-17 16:01:00 |
| PTC Industries Ltd. | 539006 | 17535.7 | 17644.6 | 17275 | 17527.2 | 17456.75 | -70.45 | -0.40 | 538 | 0.94 | 19397.8 | 1571.2 | 2025-12-17 16:01:00 |
| Punjab & Sind Bank | 533295 | 27.14 | 27.35 | 26.8 | 27.14 | 26.81 | -0.33 | -1.22 | 115221 | 0.31 | 77.5 | 14.65 | 2025-12-17 16:01:00 |
| Punjab National Bank | 532461 | 117 | 119.6 | 117 | 117 | 119.4 | 2.40 | 2.05 | 418742 | 5.00 | 142.9 | 32.1 | 2025-12-17 16:01:00 |
| Puravankara Ltd. | 532891 | 240.6 | 243 | 236.3 | 242.5 | 236.55 | -5.95 | -2.45 | 4381 | 0.10 | 565 | 59.35 | 2025-12-17 16:01:00 |
| PVR Inox Ltd. | 532689 | 1084.95 | 1084.95 | 1060 | 1078.55 | 1068.8 | -9.75 | -0.90 | 9530 | 1.02 | 2138.35 | 825.65 | 2025-12-17 16:01:00 |
| Quadrant Future Tek Ltd. | 544336 | 260.7 | 261.95 | 255.1 | 263.85 | 255.65 | -8.20 | -3.11 | 9927 | 0.25 | 2025-12-17 16:01:00 | ||
| Quess Corp Ltd. | 539978 | 212.8 | 212.8 | 203.45 | 209.6 | 206.2 | -3.40 | -1.62 | 6764 | 0.14 | 875 | 198 | 2025-12-17 16:01:00 |
| Quick Heal Technologies Ltd. | 539678 | 274.75 | 274.75 | 265.1 | 275 | 266.5 | -8.50 | -3.09 | 2827 | 0.08 | 825.9 | 127.35 | 2025-12-17 16:01:00 |
| Quint Digital Ltd. | 539515 | 34.9 | 35.37 | 34 | 35.22 | 34.08 | -1.14 | -3.24 | 5933 | 0.02 | 209.483085017773 | 34 | 2025-12-17 16:01:00 |
| R Systems International Ltd. | 532735 | 418.35 | 424.4 | 412.2 | 417.75 | 418.8 | 1.05 | 0.25 | 3742 | 0.16 | 599 | 216.5 | 2025-12-17 16:01:00 |
| RACL Geartech Ltd. | 520073 | 1058.15 | 1058.15 | 1035 | 1058.15 | 1040 | -18.15 | -1.72 | 640 | 0.07 | 1525 | 444.4 | 2025-12-17 16:01:00 |
| Radiant Cash Management Services Ltd. | 543732 | 53.13 | 53.3 | 52.11 | 52.54 | 53.3 | 0.76 | 1.45 | 793 | 0.00 | 116.7 | 49.39 | 2025-12-17 16:01:00 |
| Radico Khaitan Ltd. | 532497 | 3169.4 | 3198.4 | 3060.85 | 3169.35 | 3085 | -84.35 | -2.66 | 18649 | 5.75 | 3695 | 908.65 | 2025-12-17 16:01:00 |
| Raghav Productivity Enhancers Ltd. | 539837 | 950.15 | 965 | 934.7 | 961.6 | 943.7 | -17.90 | -1.86 | 2857 | 0.27 | 1774 | 264.925 | 2025-12-17 16:01:00 |
| Rail Vikas Nigam Ltd. | 542649 | 309.45 | 310.9 | 306.05 | 309.7 | 307.35 | -2.35 | -0.76 | 277296 | 8.52 | 647 | 30.55 | 2025-12-17 16:01:00 |
| Railtel Corporation Of India Ltd. | 543265 | 337.15 | 338.55 | 324.9 | 331.7 | 329.85 | -1.85 | -0.56 | 74848 | 2.47 | 618 | 93.95 | 2025-12-17 16:01:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1334.85 | 1334.85 | 1311 | 1337.35 | 1315.6 | -21.75 | -1.63 | 3690 | 0.49 | 1708.5 | 477 | 2025-12-17 16:01:00 |
| Raj Rayon Industries Ltd. | 530699 | 22.55 | 23.18 | 22.55 | 22.73 | 23.09 | 0.36 | 1.58 | 2679 | 0.01 | 91.19 | 15.05 | 2025-12-17 16:01:00 |
| Rajesh Exports Ltd. | 531500 | 195 | 198.1 | 194.8 | 195.7 | 196.05 | 0.35 | 0.18 | 13373 | 0.26 | 1028.4 | 151 | 2025-12-17 16:01:00 |
| Rajratan Global Wire Ltd. | 517522 | 460.15 | 460.95 | 440.8 | 460.9 | 443.8 | -17.10 | -3.71 | 3789 | 0.17 | 1409.05 | 250 | 2025-12-17 16:01:00 |
| Ram Ratna Wires Ltd. | 522281 | 615.5 | 615.5 | 607.1 | 615.1 | 609.3 | -5.80 | -0.94 | 419 | 0.03 | 786.85 | 133.5 | 2025-12-17 16:01:00 |
| Rama Steel Tubes Ltd. | 539309 | 10 | 10.05 | 9.74 | 10.01 | 9.76 | -0.25 | -2.50 | 651161 | 0.64 | 50.5 | 8.41 | 2025-12-17 16:01:00 |
| Ramco Industries Ltd. | 532369 | 309 | 315.85 | 306.85 | 313.05 | 314.1 | 1.05 | 0.34 | 898 | 0.03 | 397.55 | 117.5 | 2025-12-17 16:01:00 |
| Ramco Systems Ltd. | 532370 | 613.05 | 619.45 | 590.3 | 612.95 | 606.05 | -6.90 | -1.13 | 7093 | 0.43 | 681.8 | 188.5 | 2025-12-17 16:01:00 |
| Ramkrishna Forgings Ltd. | 532527 | 514 | 516.3 | 493.05 | 514 | 496.7 | -17.30 | -3.37 | 26387 | 1.31 | 1064 | 175.5 | 2025-12-17 16:01:00 |
| Ramky Infrastructure Ltd. | 533262 | 552 | 552 | 540.9 | 554.9 | 547 | -7.90 | -1.42 | 915 | 0.05 | 1008.9 | 155.55 | 2025-12-17 16:01:00 |
| Rane (Madras) Ltd. | 532661 | 741.25 | 748 | 738 | 741.25 | 748 | 6.75 | 0.91 | 187 | 0.01 | 1525.75 | 340.1 | 2025-12-17 16:01:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 142.25 | 142.25 | 138.3 | 141.85 | 138.65 | -3.20 | -2.26 | 37175 | 0.52 | 245 | 87.75 | 2025-12-17 16:01:00 |
| RateGain Travel Technologies Ltd. | 543417 | 660.75 | 669.9 | 659.1 | 662.75 | 660.55 | -2.20 | -0.33 | 4119 | 0.27 | 101093 | 252.45 | 2025-12-17 16:01:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2330.6 | 2340.75 | 2289.05 | 2330.55 | 2312.95 | -17.60 | -0.76 | 1148 | 0.27 | 3971.8 | 1703 | 2025-12-17 16:01:00 |
| RattanIndia Enterprises Ltd. | 534597 | 40.5 | 40.66 | 39.72 | 40.54 | 40.05 | -0.49 | -1.21 | 59160 | 0.24 | 94.85 | 32.05 | 2025-12-17 16:01:00 |
| RattanIndia Power Ltd. | 533122 | 9.5 | 9.6 | 9.35 | 9.47 | 9.42 | -0.05 | -0.53 | 1049910 | 0.99 | 21.13 | 2.82 | 2025-12-17 16:01:00 |
| Raymond Lifestyle Ltd. | 544240 | 1071.1 | 1080.95 | 1045.65 | 1071.05 | 1050.7 | -20.35 | -1.90 | 3949 | 0.41 | 2025-12-17 16:01:00 | ||
| RBL Bank Ltd. | 540065 | 300.85 | 304.6 | 295.45 | 300.35 | 296.6 | -3.75 | -1.25 | 156415 | 4.64 | 331.8 | 95.8 | 2025-12-17 16:01:00 |
| REC Ltd. | 532955 | 335.6 | 337.25 | 332.55 | 335.25 | 333.95 | -1.30 | -0.39 | 174358 | 5.82 | 653.9 | 91 | 2025-12-17 16:01:00 |
| Redington Ltd. | 532805 | 272.8 | 275.85 | 271.3 | 271.45 | 273.85 | 2.40 | 0.88 | 71647 | 1.96 | 334.9 | 135 | 2025-12-17 16:01:00 |
| Redtape Ltd. | 543957 | 125.65 | 125.65 | 123 | 125.65 | 123.05 | -2.60 | -2.07 | 6146 | 0.08 | 2025-12-17 16:01:00 | ||
| Refex Industries Ltd. | 532884 | 301.25 | 306.35 | 271.55 | 305.3 | 280 | -25.30 | -8.29 | 541286 | 15.16 | 923.95 | 117.3 | 2025-12-17 16:01:00 |
| Relaxo Footwears Ltd. | 530517 | 401.1 | 402.55 | 399 | 400.95 | 402.05 | 1.10 | 0.27 | 2373 | 0.10 | 1105.25 | 375.35 | 2025-12-17 16:01:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 814.7 | 820 | 802 | 815.5 | 804.4 | -11.10 | -1.36 | 1425 | 0.11 | 1604 | 723 | 2025-12-17 16:01:00 |
| Reliance Power Ltd. | 532939 | 34.87 | 37.44 | 34.55 | 34.67 | 35.71 | 1.04 | 3.00 | 13457999 | 48.06 | 76.49 | 9.05 | 2025-12-17 16:01:00 |
| Religare Enterprises Ltd. | 532915 | 225.15 | 227.9 | 222.2 | 228.5 | 222.75 | -5.75 | -2.52 | 19969 | 0.44 | 319.9 | 123.5 | 2025-12-17 16:01:00 |
| Renaissance Global Ltd. | 532923 | 126.85 | 128.3 | 124.2 | 129.1 | 126.15 | -2.95 | -2.29 | 11830 | 0.15 | 207.1 | 80.05 | 2025-12-17 16:01:00 |
| Repco Home Finance Ltd. | 535322 | 390 | 394.85 | 386.8 | 392.1 | 387.2 | -4.90 | -1.25 | 2129 | 0.08 | 594.7 | 155.6 | 2025-12-17 16:01:00 |
| Repro India Ltd. | 532687 | 470 | 505 | 466.2 | 457.55 | 490.1 | 32.55 | 7.11 | 2352 | 0.12 | 993.95 | 338 | 2025-12-17 16:01:00 |
| Restaurant Brands Asia Ltd. | 543248 | 64.08 | 64.49 | 62.41 | 64.08 | 63.76 | -0.32 | -0.50 | 390301 | 2.49 | 137.85 | 59.5 | 2025-12-17 16:01:00 |
| RHI Magnesita India Ltd. | 534076 | 438.8 | 444 | 434 | 438.75 | 439.5 | 0.75 | 0.17 | 10348 | 0.45 | 893.15 | 376.75 | 2025-12-17 16:01:00 |
| Rico Auto Industries Ltd. | 520008 | 122.9 | 124.55 | 116.55 | 123 | 117.7 | -5.30 | -4.31 | 440253 | 5.18 | 157 | 45.35 | 2025-12-17 16:01:00 |
| Rishabh Instruments Ltd. | 543977 | 393.3 | 394.25 | 380 | 394.2 | 381.95 | -12.25 | -3.11 | 994 | 0.04 | 2025-12-17 16:01:00 | ||
| Rites Ltd. | 541556 | 224.05 | 226.15 | 222.45 | 225.2 | 223.45 | -1.75 | -0.78 | 25869 | 0.58 | 826.15 | 192.3 | 2025-12-17 16:01:00 |
| RK Swamy Ltd. | 544136 | 112.7 | 113.35 | 111.6 | 112.7 | 111.6 | -1.10 | -0.98 | 654 | 0.01 | 2025-12-17 16:01:00 | ||
| Rolex Rings Ltd | 543325 | 132.45 | 132.45 | 126.2 | 132.05 | 128.8 | -3.25 | -2.46 | 143581 | 1.85 | 2788.95 | 99.3 | 2025-12-17 16:01:00 |
| Rossari Biotech Ltd. | 543213 | 573.2 | 576 | 566.6 | 574.5 | 568.55 | -5.95 | -1.04 | 1418 | 0.08 | 1051 | 536.1 | 2025-12-17 16:01:00 |
| Rossell India Ltd. | 533168 | 50.98 | 52.28 | 50.75 | 51.02 | 51.26 | 0.24 | 0.47 | 2335 | 0.01 | 665 | 50.5 | 2025-12-17 16:01:00 |
| Rossell Techsys Ltd. | 544294 | 657.95 | 659 | 626.4 | 655.95 | 626.4 | -29.55 | -4.50 | 2632 | 0.16 | 2025-12-17 16:01:00 | ||
| Roto Pumps Ltd. | 517500 | 62.32 | 72.58 | 61.6 | 62.32 | 70.7 | 8.38 | 13.45 | 9393035 | 66.41 | 748.65 | 55.9 | 2025-12-17 16:01:00 |
| Route Mobile Ltd. | 543228 | 696.1 | 696.1 | 678.2 | 696.15 | 678.2 | -17.95 | -2.58 | 6270 | 0.43 | 1942 | 637 | 2025-12-17 16:01:00 |
| Royal Orchid Hotels Ltd. | 532699 | 380 | 393 | 378.25 | 380.75 | 384.4 | 3.65 | 0.96 | 569 | 0.02 | 594.1 | 181.65 | 2025-12-17 16:01:00 |
| RPG Life Sciences Ltd. | 532983 | 2336.6 | 2381 | 2336 | 2306.7 | 2343 | 36.30 | 1.57 | 185 | 0.04 | 2976.7 | 645.7 | 2025-12-17 16:01:00 |
| RPSG Ventures Ltd. | 542333 | 756.65 | 765.2 | 743.15 | 762.9 | 765.2 | 2.30 | 0.30 | 457 | 0.03 | 1357.4 | 359.45 | 2025-12-17 16:01:00 |
| RR Kabel Ltd. | 543981 | 1439.25 | 1439.25 | 1414.45 | 1439.3 | 1428.9 | -10.40 | -0.72 | 4476 | 0.64 | 2025-12-17 16:01:00 | ||
| Rupa & Company Ltd. | 533552 | 162.05 | 162.35 | 160.95 | 162.45 | 161.55 | -0.90 | -0.55 | 9668 | 0.16 | 368.35 | 159 | 2025-12-17 16:01:00 |
| Rushil Decor Ltd. | 533470 | 23.5 | 23.82 | 23.05 | 23.81 | 23.2 | -0.61 | -2.56 | 2681 | 0.01 | 599.01382762131 | 18.7 | 2025-12-17 16:01:00 |
| S Chand And Company Ltd. | 540497 | 164.9 | 166.25 | 161.8 | 166 | 162 | -4.00 | -2.41 | 1929 | 0.03 | 335 | 134.3 | 2025-12-17 16:01:00 |
| S.P. Apparels Ltd. | 540048 | 716.95 | 718.7 | 705.05 | 721.95 | 706.9 | -15.05 | -2.08 | 578 | 0.04 | 1133 | 273 | 2025-12-17 16:01:00 |
| Safari Industries (India) Ltd. | 523025 | 2248.75 | 2250.05 | 2207.7 | 2263.35 | 2219.65 | -43.70 | -1.93 | 1075 | 0.24 | 4539.95 | 1115.6 | 2025-12-17 16:01:00 |
| Sagility Ltd. | 544282 | 50.5 | 51.14 | 50.22 | 50.4 | 50.78 | 0.38 | 0.75 | 1382194 | 7.02 | 2025-12-17 16:01:00 | ||
| Sai Life Sciences Ltd. | 544306 | 899.95 | 899.95 | 873.75 | 898.9 | 880 | -18.90 | -2.10 | 14999 | 1.32 | 2025-12-17 16:01:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 150 | 150.85 | 148 | 150 | 148 | -2.00 | -1.33 | 12731 | 0.19 | 2025-12-17 16:01:00 | ||
| Saint-Gobain Sekurit India Ltd. | 515043 | 106.15 | 107.7 | 106 | 107.55 | 106.25 | -1.30 | -1.21 | 13037 | 0.14 | 158 | 77 | 2025-12-17 16:01:00 |
| Salasar Techno Engineering Ltd. | 540642 | 9.03 | 9.13 | 8.89 | 9.02 | 8.96 | -0.06 | -0.67 | 272431 | 0.24 | 139.95 | 6.89 | 2025-12-17 16:01:00 |
| Samhi Hotels Ltd. | 543984 | 178 | 178.95 | 175.45 | 177.95 | 175.45 | -2.50 | -1.40 | 19963 | 0.35 | 2025-12-17 16:01:00 | ||
| Sammaan Capital Ltd. | 535789 | 147.5 | 153.15 | 141.6 | 147 | 145.8 | -1.20 | -0.82 | 1509703 | 22.01 | 234.95 | 91.8 | 2025-12-17 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 119.4 | 120.8 | 118.65 | 119.55 | 119.55 | 0.00 | 0.00 | 288283 | 3.45 | 217 | 61.84 | 2025-12-17 16:00:00 |
| Sanathan Textiles Ltd. | 544314 | 448.3 | 452 | 433.45 | 451.95 | 448.1 | -3.85 | -0.85 | 2175 | 0.10 | 2025-12-17 16:01:00 | ||
| Sandhar Technologies Ltd. | 541163 | 540.7 | 562.1 | 540.7 | 552.5 | 546.05 | -6.45 | -1.17 | 7051 | 0.39 | 697.6 | 186.1 | 2025-12-17 16:01:00 |
| Sangam (India) Ltd. | 514234 | 440.25 | 440.7 | 425.85 | 440.55 | 426 | -14.55 | -3.30 | 252 | 0.01 | 627.2 | 185 | 2025-12-17 16:01:00 |
| Sanghi Industries Ltd. | 526521 | 63.5 | 63.5 | 62.21 | 63.1 | 62.34 | -0.76 | -1.20 | 1616 | 0.01 | 156.2 | 38.3 | 2025-12-17 16:01:00 |
| Sanghvi Movers Ltd. | 530073 | 315 | 315 | 307.5 | 315.05 | 311.85 | -3.20 | -1.02 | 22392 | 0.70 | 1483 | 205 | 2025-12-17 16:01:00 |
| Sanmit Infra Ltd. | 532435 | 7.82 | 8.08 | 7.82 | 8.11 | 7.96 | -0.15 | -1.85 | 19268 | 0.02 | 94.74 | 6.41 | 2025-12-17 16:01:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4567.3 | 4690.05 | 4501.7 | 4567.3 | 4598.9 | 31.60 | 0.69 | 117 | 0.05 | 2025-12-17 16:01:00 | ||
| Sansera Engineering Ltd. | 543358 | 1718.05 | 1727.05 | 1666.65 | 1706.9 | 1693.5 | -13.40 | -0.79 | 7618 | 1.29 | 1769 | 672.85 | 2025-12-17 16:01:00 |
| Sanstar Ltd. | 544217 | 91.1 | 91.64 | 89.67 | 90.7 | 90.25 | -0.45 | -0.50 | 2047 | 0.02 | 2025-12-17 16:01:00 | ||
| Sapphire Foods India Ltd. | 543397 | 229.6 | 231.75 | 225.4 | 229.6 | 227.8 | -1.80 | -0.78 | 10162 | 0.23 | 1878 | 225.4 | 2025-12-17 16:01:00 |
| Saregama India Ltd. | 532163 | 380.15 | 389.1 | 347.35 | 379.25 | 354.7 | -24.55 | -6.47 | 54409 | 1.93 | 688.5 | 303.3 | 2025-12-17 16:01:00 |
| Sasken Technologies Ltd. | 532663 | 1206 | 1221.9 | 1175 | 1211.35 | 1175 | -36.35 | -3.00 | 567 | 0.07 | 2365.55 | 761 | 2025-12-17 16:01:00 |
| Sastasundar Ventures Ltd. | 533259 | 302.4 | 302.4 | 300.8 | 300.8 | 0.00 | 0.00 | 2 | 0.00 | 506.35 | 190.05 | 2025-12-17 16:01:00 | |
| Satia Industries Ltd. | 539201 | 66.82 | 66.85 | 65.09 | 66.87 | 66.53 | -0.34 | -0.51 | 936 | 0.01 | 164.35 | 64.56 | 2025-12-17 16:01:00 |
| Satin Creditcare Network Ltd. | 539404 | 141.5 | 141.7 | 138.65 | 141.45 | 139.4 | -2.05 | -1.45 | 4422 | 0.06 | 283.65 | 102.45 | 2025-12-17 16:01:00 |
| Savita Oil Technologies Ltd. | 524667 | 369.55 | 369.55 | 356.95 | 364.85 | 360 | -4.85 | -1.33 | 726 | 0.03 | 655 | 231.95 | 2025-12-17 16:01:00 |
| SBFC Finance Ltd. | 543959 | 105 | 105.45 | 102.6 | 104.85 | 103.25 | -1.60 | -1.53 | 22916 | 0.24 | 2025-12-17 16:01:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 846.4 | 850.7 | 829.05 | 846.35 | 833.05 | -13.30 | -1.57 | 17643 | 1.47 | 1028.75 | 0.02 | 2025-12-17 16:01:00 |
| SBI Life Insurance Company Ltd. | 540719 | 2036.05 | 2047 | 1996 | 2034.6 | 2010 | -24.60 | -1.21 | 107988 | 21.71 | 2085 | 1039.25 | 2025-12-17 16:01:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 710 | 716.1 | 689.7 | 709.1 | 691.6 | -17.50 | -2.47 | 17196 | 1.19 | 1055 | 116.3 | 2025-12-17 16:01:00 |
| Seamec Ltd. | 526807 | 969.75 | 1075.45 | 969.75 | 976.6 | 1002.2 | 25.60 | 2.62 | 11249 | 1.13 | 1664 | 563.3 | 2025-12-17 16:01:00 |
| Senco Gold Ltd. | 543936 | 317.65 | 324.65 | 315.45 | 317.6 | 317.7 | 0.10 | 0.03 | 28109 | 0.89 | 1544 | 227.7 | 2025-12-17 16:01:00 |
| Senores Pharmaceuticals Ltd. | 544319 | 829.95 | 829.95 | 796 | 820.15 | 798.8 | -21.35 | -2.60 | 4655 | 0.37 | 2025-12-17 16:01:00 | ||
| SEPC Ltd. | 532945 | 10.75 | 10.76 | 10.05 | 10.67 | 10.14 | -0.53 | -4.97 | 2228398 | 2.26 | 33.5 | 6.27418407679277 | 2025-12-17 16:01:00 |
| Sequent Scientific Ltd. | 512529 | 210.75 | 215.2 | 209.45 | 210.75 | 210 | -0.75 | -0.36 | 37782 | 0.79 | 260.3 | 61.8 | 2025-12-17 16:01:00 |
| SG Finserve Ltd. | 539199 | 391.85 | 405.95 | 388.35 | 391.9 | 401.55 | 9.65 | 2.46 | 308732 | 12.40 | 748 | 182.45 | 2025-12-17 16:01:00 |
| SH Kelkar And Company Ltd. | 539450 | 167.1 | 168.15 | 164.75 | 167.1 | 165.4 | -1.70 | -1.02 | 2761 | 0.05 | 335.25 | 81.9 | 2025-12-17 16:01:00 |
| Shakti Pumps (India) Ltd. | 531431 | 774 | 774 | 694 | 779.7 | 707.5 | -72.20 | -9.26 | 1196780 | 84.67 | 5151 | 380.15 | 2025-12-17 16:01:00 |
| Shalby Ltd. | 540797 | 191.5 | 193.35 | 189.05 | 191.35 | 189.05 | -2.30 | -1.20 | 4417 | 0.08 | 333.85 | 114.35 | 2025-12-17 16:01:00 |
| Shankara Building Products Ltd. | 540425 | 110.05 | 110.75 | 108.1 | 110.95 | 108.8 | -2.15 | -1.94 | 4276 | 0.05 | 1210 | 108.1 | 2025-12-17 16:01:00 |
| Shanthi Gears Ltd. | 522034 | 472.25 | 477.15 | 471.75 | 473.35 | 471.75 | -1.60 | -0.34 | 1114 | 0.05 | 703.55 | 225.15 | 2025-12-17 16:01:00 |
| Sharda Cropchem Ltd. | 538666 | 931.05 | 934.45 | 912.65 | 933.45 | 912.65 | -20.80 | -2.23 | 8638 | 0.79 | 1180.3 | 318 | 2025-12-17 16:01:00 |
| Sharda Motor Industries Ltd. | 535602 | 930 | 946 | 930 | 934.55 | 940 | 5.45 | 0.58 | 928 | 0.09 | 2955.9 | 550 | 2025-12-17 16:01:00 |
| Share India Securities Ltd. | 540725 | 182.9 | 182.9 | 175.2 | 179.8 | 175.4 | -4.40 | -2.45 | 18889 | 0.33 | 2039.95 | 127.7 | 2025-12-17 16:01:00 |
| Sheela Foam Ltd. | 540203 | 565.85 | 584.35 | 563.35 | 565.75 | 565.9 | 0.15 | 0.03 | 4145 | 0.23 | 1710 | 563.35 | 2025-12-17 16:01:00 |
| Shilchar Technologies Ltd. | 531201 | 4055.25 | 4055.25 | 3940.65 | 4040.35 | 3976.95 | -63.40 | -1.57 | 2118 | 0.84 | 8899 | 552.1 | 2025-12-17 16:01:00 |
| Shilpa Medicare Ltd. | 530549 | 325.95 | 326.05 | 319.5 | 325.95 | 322.95 | -3.00 | -0.92 | 4147 | 0.13 | 1003.2 | 222.4 | 2025-12-17 16:01:00 |
| Shipping Corporation of India Land and Assets Ltd. | 544142 | 46.7 | 46.83 | 46.13 | 46.68 | 46.3 | -0.38 | -0.81 | 14831 | 0.07 | 2025-12-17 16:01:00 | ||
| Shipping Corporation Of India Ltd. | 523598 | 216.6 | 217.25 | 207.2 | 216.65 | 207.9 | -8.75 | -4.04 | 318909 | 6.63 | 384.8 | 79.5 | 2025-12-17 16:01:00 |
| Shiva Cement Ltd. | 532323 | 22.71 | 23.38 | 22.35 | 22.78 | 22.74 | -0.04 | -0.18 | 72288 | 0.16 | 64.8 | 22 | 2025-12-17 16:01:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 447.55 | 457 | 442 | 449.1 | 444.65 | -4.45 | -0.99 | 6319 | 0.28 | 730 | 318 | 2025-12-17 16:01:00 |
| Shivalik Rasayan Ltd. | 539148 | 370.3 | 372.9 | 360.1 | 377.9 | 361.45 | -16.45 | -4.35 | 1403 | 0.05 | 1106.9 | 353.35 | 2025-12-17 16:01:00 |
| Shoppers Stop Ltd. | 532638 | 442.05 | 445 | 439.2 | 442.1 | 443.7 | 1.60 | 0.36 | 272 | 0.01 | 943.65 | 391.5 | 2025-12-17 16:01:00 |
| Shree Pushkar Chemicals & Fertilisers Ltd. | 539334 | 376.25 | 376.25 | 362.5 | 378.85 | 367.5 | -11.35 | -3.00 | 1864 | 0.07 | 476.6 | 141 | 2025-12-17 16:01:00 |
| Shree Renuka Sugars Ltd. | 532670 | 26.39 | 26.56 | 26 | 26.39 | 26 | -0.39 | -1.48 | 95659 | 0.25 | 68.7 | 25 | 2025-12-17 16:01:00 |
| Shri Jagdamba Polymers Ltd. | 512453 | 665.9 | 669.7 | 655 | 665.45 | 669.5 | 4.05 | 0.61 | 389 | 0.03 | 1020 | 450 | 2025-12-17 16:01:00 |
| Shriram Properties Ltd. | 543419 | 84.1 | 84.19 | 82.62 | 84.01 | 83.34 | -0.67 | -0.80 | 26450 | 0.22 | 147.5 | 53.25 | 2025-12-17 16:01:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 808.5 | 808.5 | 802.85 | 807.1 | 804.5 | -2.60 | -0.32 | 2108 | 0.17 | 1000.9 | 253.05 | 2025-12-17 16:01:00 |
| Sigachi Industries Ltd. | 543389 | 34.4 | 34.65 | 33.99 | 34.58 | 34.07 | -0.51 | -1.47 | 145779 | 0.50 | 429.9 | 30.54 | 2025-12-17 16:01:00 |
| Signatureglobal (India) Ltd. | 543990 | 1121.05 | 1133.65 | 1116.55 | 1120.7 | 1125.8 | 5.10 | 0.46 | 12297 | 1.38 | 2025-12-17 16:01:00 | ||
| Signpost India Ltd. | 544117 | 219.15 | 222.1 | 219.15 | 221.65 | 222.1 | 0.45 | 0.20 | 12 | 0.00 | 2025-12-17 16:01:00 | ||
| Simplex Infrastructures Ltd. | 523838 | 262.9 | 263.7 | 255.5 | 266.75 | 255.5 | -11.25 | -4.22 | 317 | 0.01 | 349.7 | 29.75 | 2025-12-17 16:01:00 |
| SIRCA Paints India Ltd. | 543686 | 483.4 | 484 | 478 | 482.9 | 479 | -3.90 | -0.81 | 6664 | 0.32 | 539 | 234 | 2025-12-17 16:01:00 |
| SIS Ltd. | 540673 | 329.9 | 331.05 | 328.5 | 329.9 | 330.05 | 0.15 | 0.05 | 1486 | 0.05 | 544.1 | 289.2 | 2025-12-17 16:01:00 |
| SJS Enterprises Ltd. | 543387 | 1658.1 | 1666.6 | 1620.25 | 1658.05 | 1646.2 | -11.85 | -0.71 | 2530 | 0.42 | 1809 | 379 | 2025-12-17 16:01:00 |
| SJVN Ltd. | 533206 | 72.51 | 72.51 | 71.15 | 72.51 | 71.75 | -0.76 | -1.05 | 137564 | 0.99 | 170.45 | 27.9 | 2025-12-17 16:01:00 |
| Skipper Ltd. | 538562 | 432.15 | 439.3 | 429.15 | 438.5 | 431.3 | -7.20 | -1.64 | 15165 | 0.65 | 665 | 54.5 | 2025-12-17 16:01:00 |
| SMC Global Securities Ltd. | 543263 | 86.45 | 87.99 | 84.19 | 87.9 | 85.64 | -2.26 | -2.57 | 146489 | 1.25 | 182 | 55.7 | 2025-12-17 16:01:00 |
| SMS Pharmaceuticals Ltd. | 532815 | 316.9 | 317.4 | 306.9 | 317.4 | 308.95 | -8.45 | -2.66 | 20078 | 0.62 | 398 | 54.5 | 2025-12-17 16:01:00 |
| Snowman Logistics Ltd. | 538635 | 40.57 | 41.19 | 39.9 | 40.57 | 39.98 | -0.59 | -1.45 | 6275 | 0.03 | 91.55 | 30.25 | 2025-12-17 16:01:00 |
| Sobha Ltd. | 532784 | 1478.9 | 1480 | 1430 | 1465.35 | 1441 | -24.35 | -1.66 | 5322 | 0.77 | 2238 | 412.4 | 2025-12-17 16:01:00 |
| Solar Industries India Ltd. | 532725 | 11970 | 11984.25 | 11780 | 11911.25 | 11832.05 | -79.20 | -0.66 | 1342 | 1.59 | 17805 | 3107.55 | 2025-12-17 16:01:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 585.9 | 588.85 | 579.85 | 585.9 | 588.85 | 2.95 | 0.50 | 2288 | 0.13 | 885.95 | 287 | 2025-12-17 16:01:00 |
| Somany Ceramics Ltd. | 531548 | 416.2 | 422 | 412.95 | 419.7 | 417.4 | -2.30 | -0.55 | 316 | 0.01 | 872 | 396.05 | 2025-12-17 16:01:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 477.6 | 493.45 | 477.6 | 485.1 | 489.8 | 4.70 | 0.97 | 61975 | 3.04 | 767.8 | 379.8 | 2025-12-17 16:01:00 |
| Sonata Software Ltd. | 532221 | 343.95 | 344.8 | 340.6 | 344.5 | 341.6 | -2.90 | -0.84 | 17310 | 0.59 | 1485.3 | 286.4 | 2025-12-17 16:01:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 274.8 | 274.8 | 268.95 | 274.8 | 272.5 | -2.30 | -0.84 | 8013 | 0.22 | 1243.1 | 214.7 | 2025-12-17 16:01:00 |
| Speciality Restaurants Ltd. | 534425 | 115.85 | 116.2 | 113.1 | 117.35 | 115.3 | -2.05 | -1.75 | 1907 | 0.02 | 287.25 | 112 | 2025-12-17 16:01:00 |
| Spencer's Retail Ltd. | 542337 | 39.61 | 41.5 | 39.61 | 41.34 | 40.47 | -0.87 | -2.10 | 2104 | 0.01 | 139.4 | 39.61 | 2025-12-17 16:01:00 |
| Sportking India Ltd. | 539221 | 88 | 89.8 | 87.1 | 87.5 | 87.2 | -0.30 | -0.34 | 523 | 0.00 | 1595 | 69.97 | 2025-12-17 16:01:00 |
| Sree Rayalaseema Hi-Strength Hypo Ltd. | 532842 | 541.95 | 541.95 | 514 | 533.45 | 514 | -19.45 | -3.65 | 906 | 0.05 | 950.8 | 375 | 2025-12-17 16:01:00 |
| Sri Adhikari Brothers Television Network Ltd. | 530943 | 1680 | 1710 | 1635.25 | 1677.55 | 1663.15 | -14.40 | -0.86 | 672 | 0.11 | 2197.7 | 1.26 | 2025-12-17 16:01:00 |
| SRM Contractors Ltd. | 544158 | 559.4 | 564.9 | 541.15 | 566.4 | 554.7 | -11.70 | -2.07 | 2056 | 0.11 | 2025-12-17 16:01:00 | ||
| Stallion India Fluorochemicals Ltd. | 544342 | 196 | 216.55 | 195.95 | 206.25 | 213.6 | 7.35 | 3.56 | 80980 | 1.73 | 2025-12-17 16:01:00 | ||
| Star Cement Ltd. | 540575 | 218.5 | 218.5 | 215.65 | 218.45 | 216.45 | -2.00 | -0.92 | 5758 | 0.12 | 308.1 | 88.55 | 2025-12-17 16:01:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 461.3 | 463.3 | 457.45 | 461.1 | 460 | -1.10 | -0.24 | 6634 | 0.31 | 780 | 330.05 | 2025-12-17 16:01:00 |
| Steel Exchange India Ltd. | 534748 | 8.05 | 8.18 | 7.92 | 8.07 | 7.96 | -0.11 | -1.36 | 80391 | 0.06 | 18.42 | 7.16 | 2025-12-17 16:01:00 |
| Steel Strips Wheels Ltd. | 513262 | 189 | 193.85 | 189 | 192.2 | 192 | -0.20 | -0.10 | 2996 | 0.06 | 298.9 | 126.2 | 2025-12-17 16:01:00 |
| Steelcast Ltd. | 513517 | 209.15 | 209.35 | 205.1 | 209.15 | 205.95 | -3.20 | -1.53 | 486 | 0.01 | 1275.25 | 200.05 | 2025-12-17 16:01:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 210.25 | 210.25 | 203.65 | 210.55 | 204.6 | -5.95 | -2.83 | 54226 | 1.11 | 828 | 196.55 | 2025-12-17 16:01:00 |
| Sterling Tools Ltd. | 530759 | 269.85 | 269.85 | 264.05 | 269.85 | 265.85 | -4.00 | -1.48 | 1194 | 0.03 | 744.3 | 200.65 | 2025-12-17 16:01:00 |
| Sterlite Technologies Ltd. | 532374 | 97.15 | 97.15 | 95.05 | 97.2 | 96.4 | -0.80 | -0.82 | 44145 | 0.43 | 192.95 | 58.51 | 2025-12-17 16:01:00 |
| Stove Kraft Ltd. | 543260 | 591.3 | 592.55 | 580 | 591.3 | 584.85 | -6.45 | -1.09 | 2725 | 0.16 | 976.75 | 354 | 2025-12-17 16:01:00 |
| Strides Pharma Science Ltd. | 532531 | 873.3 | 884 | 865.95 | 873.15 | 875.1 | 1.95 | 0.22 | 6668 | 0.58 | 1675.25 | 268.4 | 2025-12-17 16:01:00 |
| Stylam Industries Ltd. | 526951 | 2200.4 | 2229 | 2200.4 | 2200.35 | 2215 | 14.65 | 0.67 | 244 | 0.05 | 2736 | 941.7 | 2025-12-17 16:01:00 |
| Subex Ltd. | 532348 | 11.9 | 12.14 | 11.7 | 11.93 | 11.7 | -0.23 | -1.93 | 41855 | 0.05 | 45.8 | 10.57 | 2025-12-17 16:01:00 |
| Subros Ltd. | 517168 | 849.6 | 855 | 835.1 | 849.6 | 840.25 | -9.35 | -1.10 | 3089 | 0.26 | 1212.4 | 272 | 2025-12-17 16:01:00 |
| Sukhjit Starch & Chemicals Ltd. | 524542 | 144.95 | 145 | 144.45 | 144.9 | 144.45 | -0.45 | -0.31 | 380 | 0.01 | 619 | 144.3 | 2025-12-17 16:01:00 |
| Sula Vineyards Ltd. | 543711 | 213.5 | 213.65 | 211 | 213.45 | 211.45 | -2.00 | -0.94 | 10345 | 0.22 | 699.75 | 211 | 2025-12-17 16:01:00 |
| Sumitomo Chemical India Ltd. | 542920 | 452.2 | 458.2 | 447.8 | 456.9 | 447.8 | -9.10 | -1.99 | 5214 | 0.23 | 665 | 5.77 | 2025-12-17 16:01:00 |
| Summit Securities Ltd. | 533306 | 1949.15 | 1972.55 | 1949.15 | 1981.6 | 1972.55 | -9.05 | -0.46 | 9 | 0.00 | 3725.65 | 517.9 | 2025-12-17 16:01:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 132.7 | 134.8 | 130.4 | 132.8 | 131 | -1.80 | -1.36 | 74432 | 0.98 | 474 | 109.2 | 2025-12-17 16:01:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1782.8 | 1797.5 | 1771.05 | 1782.8 | 1791.95 | 9.15 | 0.51 | 123822 | 22.19 | 1960.2 | 855.85 | 2025-12-17 16:01:00 |
| Sun TV Network Ltd. | 532733 | 555.15 | 556.05 | 550.55 | 557.65 | 550.55 | -7.10 | -1.27 | 5096 | 0.28 | 921.6 | 394 | 2025-12-17 16:01:00 |
| Sundaram-Clayton Ltd. | 544066 | 1226 | 1233.35 | 1223.45 | 1226.8 | 1230 | 3.20 | 0.26 | 57 | 0.01 | 2025-12-17 16:01:00 | ||
| Suprajit Engineering Ltd. | 532509 | 460.2 | 471.85 | 460.2 | 460.05 | 467 | 6.95 | 1.51 | 4369 | 0.20 | 639.95 | 315.25 | 2025-12-17 16:01:00 |
| Supriya Lifescience Ltd. | 543434 | 726.35 | 742.05 | 721.4 | 731.15 | 736 | 4.85 | 0.66 | 5267 | 0.39 | 841.7 | 170.05 | 2025-12-17 16:01:00 |
| Suraj Estate Developers Ltd. | 544054 | 260.65 | 260.65 | 247.05 | 260.75 | 249.45 | -11.30 | -4.33 | 5250 | 0.13 | 2025-12-17 16:01:00 | ||
| Suraksha Diagnostic Ltd. | 544293 | 282.95 | 283.45 | 277.1 | 285 | 279.7 | -5.30 | -1.86 | 2857 | 0.08 | 2025-12-17 16:01:00 | ||
| Suratwwala Business Group Ltd. | 543218 | 36 | 39.94 | 35.93 | 35.75 | 39 | 3.25 | 9.09 | 39930 | 0.16 | 1014.95 | 25.18 | 2025-12-17 16:01:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 135.6 | 135.95 | 134 | 135.6 | 134.95 | -0.65 | -0.48 | 1836 | 0.02 | 219.55 | 83.45 | 2025-12-17 16:01:00 |
| Sutlej Textiles And Industries Ltd. | 532782 | 33 | 33 | 32.1 | 32.78 | 32.53 | -0.25 | -0.76 | 1928 | 0.01 | 78.59 | 31.6 | 2025-12-17 16:01:00 |
| Suven Life Sciences Ltd. | 530239 | 170 | 173.7 | 168 | 171.95 | 169 | -2.95 | -1.72 | 10075 | 0.17 | 303 | 45.01 | 2025-12-17 16:01:00 |
| Suyog Telematics Ltd. | 537259 | 642.3 | 670.5 | 642.3 | 648.2 | 653.45 | 5.25 | 0.81 | 784 | 0.05 | 1969 | 290 | 2025-12-17 16:01:00 |
| Suzlon Energy Ltd. | 532667 | 52.65 | 52.67 | 51.8 | 52.65 | 51.94 | -0.71 | -1.35 | 2528630 | 13.13 | 86.04 | 6.6 | 2025-12-17 16:01:00 |
| Swelect Energy Systems Ltd. | 532051 | 640.75 | 646.5 | 612 | 641.7 | 612 | -29.70 | -4.63 | 547 | 0.03 | 1526.35 | 262.9 | 2025-12-17 16:01:00 |
| Swiggy Ltd. | 544285 | 393.1 | 405.75 | 392.1 | 396.35 | 397.95 | 1.60 | 0.40 | 496262 | 19.75 | 2025-12-17 16:01:00 | ||
| Symphony Ltd. | 517385 | 858.15 | 862.85 | 857.55 | 864.45 | 860 | -4.45 | -0.51 | 1273 | 0.11 | 1878.95 | 820.1 | 2025-12-17 16:01:00 |
| Syncom Formulations (India) Ltd. | 524470 | 15.13 | 15.13 | 14.6 | 14.84 | 14.65 | -0.19 | -1.28 | 82724 | 0.12 | 27.94 | 4.55 | 2025-12-17 16:01:00 |
| Syngene International Ltd. | 539268 | 645.35 | 653.15 | 642.45 | 645.5 | 645.6 | 0.10 | 0.02 | 4442 | 0.29 | 960 | 535.5 | 2025-12-17 16:01:00 |
| Syrma SGS Technology Ltd. | 543573 | 719.3 | 723.9 | 710.1 | 719.05 | 718 | -1.05 | -0.15 | 51626 | 3.71 | 909.5 | 248.3 | 2025-12-17 16:01:00 |
| Systematix Corporate Services Ltd. | 526506 | 161.2 | 163.15 | 157.8 | 161.15 | 157.8 | -3.35 | -2.08 | 5341 | 0.08 | 2021 | 94.43 | 2025-12-17 16:01:00 |
| TAAL Tech Ltd. | 539956 | 3017.5 | 3017.5 | 2950 | 2939.1 | 3000 | 60.90 | 2.07 | 283 | 0.08 | 4344 | 1460 | 2025-12-17 16:01:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 377.3 | 379.7 | 375 | 377.3 | 376.2 | -1.10 | -0.29 | 3877 | 0.15 | 539.95 | 157.7 | 2025-12-17 16:01:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 144.15 | 144.65 | 143.2 | 145.05 | 143.45 | -1.60 | -1.10 | 2507 | 0.04 | 330.95 | 115.05 | 2025-12-17 16:01:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 507.8 | 514.45 | 504.45 | 507.75 | 504.5 | -3.25 | -0.64 | 2758 | 0.14 | 611 | 396.05 | 2025-12-17 16:01:00 |
| Tanla Platforms Ltd. | 532790 | 567.4 | 567.5 | 548.1 | 569.2 | 551.75 | -17.45 | -3.07 | 8329 | 0.46 | 1317.7 | 409.4 | 2025-12-17 16:01:00 |
| TARC Ltd. | 543249 | 148.35 | 152.9 | 148.15 | 149 | 151.3 | 2.30 | 1.54 | 15059 | 0.23 | 275.5 | 33.4 | 2025-12-17 16:01:00 |
| Tarsons Products Ltd. | 543399 | 231.3 | 240 | 227 | 231.3 | 228.1 | -3.20 | -1.38 | 18125 | 0.41 | 914.35 | 198.15 | 2025-12-17 16:01:00 |
| Tasty Bite Eatables Ltd. | 519091 | 8075 | 8093.25 | 8005.5 | 8135.4 | 8055.9 | -79.50 | -0.98 | 114 | 0.09 | 18940.95 | 7311 | 2025-12-17 16:01:00 |
| Tata Capital Ltd. | 544574 | 323.75 | 328.9 | 323.75 | 326.25 | 326.1 | -0.15 | -0.05 | 178223 | 5.81 | 2025-12-17 16:01:00 | ||
| Tata Consultancy Services Ltd. | 532540 | 3204.55 | 3236.1 | 3201.05 | 3204.55 | 3217.6 | 13.05 | 0.41 | 37162 | 11.96 | 4585.9 | 2867.55 | 2025-12-17 16:01:00 |
| Tata Technologies Ltd. | 544028 | 648.15 | 653.6 | 640 | 650.35 | 641.8 | -8.55 | -1.31 | 69359 | 4.45 | 2025-12-17 16:01:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 50.94 | 51.36 | 49.91 | 51.43 | 50.71 | -0.72 | -1.40 | 1065997 | 5.41 | 149 | 44.6 | 2025-12-17 16:01:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1426.9 | 1431 | 1380 | 1426.9 | 1393.1 | -33.80 | -2.37 | 4252 | 0.59 | 2649.1 | 610 | 2025-12-17 16:01:00 |
| TCI Express Ltd. | 540212 | 563 | 592.7 | 563 | 585.65 | 592.7 | 7.05 | 1.20 | 376 | 0.02 | 2009.95 | 549.65 | 2025-12-17 16:01:00 |
| TCPL Packaging Ltd. | 523301 | 3030.4 | 3030.4 | 2888 | 3018.15 | 2925 | -93.15 | -3.09 | 665 | 0.19 | 4909.55 | 1023 | 2025-12-17 16:01:00 |
| TD Power Systems Ltd. | 533553 | 686.6 | 725.35 | 683 | 688.7 | 717.4 | 28.70 | 4.17 | 35567 | 2.55 | 850.05 | 95.9 | 2025-12-17 16:01:00 |
| TeamLease Services Ltd. | 539658 | 1603.15 | 1605 | 1585 | 1603.2 | 1598 | -5.20 | -0.32 | 1126 | 0.18 | 3692.45 | 1580 | 2025-12-17 16:01:00 |
| Tech Mahindra Ltd. | 532755 | 1572 | 1586.55 | 1571 | 1577.55 | 1579.5 | 1.95 | 0.12 | 12135 | 1.92 | 1807.4 | 982.95 | 2025-12-17 16:01:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1098.9 | 1098.9 | 1075.25 | 1103.45 | 1081.7 | -21.75 | -1.97 | 16538 | 1.79 | 1824.95 | 254 | 2025-12-17 16:01:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2165.1 | 2194.7 | 2155 | 2170 | 2169.25 | -0.75 | -0.03 | 95 | 0.02 | 3939 | 689.65 | 2025-12-17 16:01:00 |
| Tega Industries Ltd. | 543413 | 1910.15 | 1916 | 1900 | 1916.5 | 1906.5 | -10.00 | -0.52 | 5159 | 0.98 | 2327.45 | 468 | 2025-12-17 16:01:00 |
| Tejas Networks Ltd. | 540595 | 468.3 | 469.05 | 451.35 | 468.15 | 452.6 | -15.55 | -3.32 | 52559 | 2.38 | 1495.1 | 451.35 | 2025-12-17 16:01:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 127.5 | 127.6 | 123.6 | 127.45 | 124.3 | -3.15 | -2.47 | 45294 | 0.56 | 296.6 | 40.49 | 2025-12-17 16:01:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3219.55 | 3535.35 | 3214.25 | 3219.55 | 3314.8 | 95.25 | 2.96 | 24375 | 8.08 | 3535.35 | 472.075 | 2025-12-17 16:01:00 |
| The Anup Engineering Ltd. | 542460 | 2201.55 | 2201.55 | 2160 | 2201.55 | 2181.1 | -20.45 | -0.93 | 1172 | 0.26 | 3857.55 | 798.15 | 2025-12-17 16:01:00 |
| The India Cements Ltd. | 530005 | 405.65 | 447 | 405.65 | 408.1 | 447 | 38.90 | 9.53 | 267005 | 11.94 | 447 | 167.05 | 2025-12-17 16:01:00 |
| The Investment Trust of India Ltd. | 530023 | 114.05 | 116.5 | 114 | 112.05 | 115 | 2.95 | 2.63 | 145 | 0.00 | 237.65 | 64 | 2025-12-17 16:01:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 100.3 | 101.25 | 99.25 | 99.95 | 100.55 | 0.60 | 0.60 | 126663 | 1.27 | 152.45 | 26.7 | 2025-12-17 16:01:00 |
| The Karnataka Bank Ltd. | 532652 | 198.4 | 199.55 | 195.45 | 198.15 | 198.8 | 0.65 | 0.33 | 117392 | 2.33 | 285.7 | 70.9 | 2025-12-17 16:01:00 |
| The New India Assurance Company Ltd. | 540769 | 166.5 | 167 | 161.6 | 166.35 | 163 | -3.35 | -2.01 | 21089 | 0.34 | 324 | 81.6 | 2025-12-17 16:01:00 |
| The South Indian Bank Ltd. | 532218 | 39.05 | 39.7 | 39.05 | 39.19 | 39.25 | 0.06 | 0.15 | 927011 | 3.64 | 41.65 | 7.79 | 2025-12-17 16:01:00 |
| The Ugar Sugar Works Ltd. | 530363 | 45.4 | 45.52 | 44.2 | 44.59 | 45.1 | 0.51 | 1.14 | 15589 | 0.07 | 135.65 | 39 | 2025-12-17 16:01:00 |
| Themis Medicare Ltd. | 530199 | 102.55 | 102.55 | 101 | 102.65 | 101.25 | -1.40 | -1.36 | 3984 | 0.04 | 1980.95 | 98 | 2025-12-17 16:01:00 |
| Thyrocare Technologies Ltd. | 539871 | 454.95 | 455 | 438.75 | 458.45 | 442 | -16.45 | -3.59 | 11765 | 0.52 | 1613.9 | 408.1 | 2025-12-17 16:01:00 |
| Time Technoplast Ltd. | 532856 | 185.5 | 190 | 184.8 | 185.5 | 184.85 | -0.65 | -0.35 | 78803 | 1.46 | 513.35 | 69.55 | 2025-12-17 16:01:00 |
| Timken India Ltd. | 522113 | 3070 | 3114.05 | 3048.4 | 3085.6 | 3063.8 | -21.80 | -0.71 | 644 | 0.20 | 4816 | 2200 | 2025-12-17 16:01:00 |
| Tinna Rubber And Infrastructure Ltd. | 530475 | 789.9 | 796.2 | 777 | 791.05 | 781 | -10.05 | -1.27 | 1526 | 0.12 | 2179.2 | 337 | 2025-12-17 16:01:00 |
| Tips Music Ltd. | 532375 | 552.8 | 560.15 | 544.35 | 552.8 | 545.8 | -7.00 | -1.27 | 3615 | 0.20 | 950 | 138.46 | 2025-12-17 16:01:00 |
| Titagarh Rail Systems Ltd. | 532966 | 794.75 | 794.75 | 770 | 789.65 | 775.15 | -14.50 | -1.84 | 18604 | 1.44 | 1896.5 | 128.05 | 2025-12-17 16:01:00 |
| Torrent Power Ltd. | 532779 | 1261.45 | 1299.95 | 1261.45 | 1281.3 | 1275 | -6.30 | -0.49 | 11955 | 1.52 | 2037.35 | 430.9 | 2025-12-17 16:01:00 |
| Tourism Finance Corporation Of India Ltd. | 526650 | 64.5 | 64.85 | 63.69 | 64.71 | 63.78 | -0.93 | -1.44 | 2516297 | 16.05 | 364.75 | 54.7 | 2025-12-17 16:01:00 |
| Tracxn Technologies Ltd. | 543638 | 44.1 | 45.16 | 39.4 | 40.38 | 39.7 | -0.68 | -1.68 | 4784 | 0.02 | 124.15 | 39.4 | 2025-12-17 16:01:00 |
| Transformers & Rectifiers (India) Ltd. | 532928 | 291.3 | 294.3 | 280.75 | 290.65 | 283.1 | -7.55 | -2.60 | 523170 | 14.81 | 1300.45 | 33.5 | 2025-12-17 16:01:00 |
| Transindia Real Estate Ltd. | 543955 | 28.54 | 29.05 | 28.13 | 28.5 | 29.05 | 0.55 | 1.93 | 7686 | 0.02 | 2025-12-17 16:01:00 | ||
| Transport Corporation Of India Ltd. | 532349 | 1021.55 | 1033.55 | 1021.55 | 1038.15 | 1028.05 | -10.10 | -0.97 | 222 | 0.02 | 1301.85 | 556.05 | 2025-12-17 16:01:00 |
| Transrail Lighting Ltd. | 544317 | 602.55 | 602.55 | 585 | 602.75 | 586.15 | -16.60 | -2.75 | 21683 | 1.27 | 2025-12-17 16:01:00 | ||
| Transworld Shipping Lines Ltd. | 520151 | 198.15 | 228.2 | 198.15 | 199.9 | 209.5 | 9.60 | 4.80 | 13145 | 0.28 | 506 | 167.2 | 2025-12-17 16:01:00 |
| Trident Ltd. | 521064 | 27 | 27.41 | 26.9 | 27.03 | 27.03 | 0.00 | 0.00 | 561886 | 1.52 | 52.85 | 23.2 | 2025-12-17 16:00:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 367.5 | 378.3 | 367.5 | 373.3 | 375 | 1.70 | 0.46 | 19163 | 0.72 | 536 | 215.55 | 2025-12-17 16:01:00 |
| Triveni Turbine Ltd. | 533655 | 525 | 529 | 523 | 527.5 | 526.15 | -1.35 | -0.26 | 18144 | 0.95 | 885 | 188.35 | 2025-12-17 16:01:00 |
| TruCap Finance Ltd. | 540268 | 8.23 | 8.46 | 8 | 8.23 | 8 | -0.23 | -2.79 | 8754 | 0.01 | 102.8 | 6.66 | 2025-12-17 16:01:00 |
| TTK Prestige Ltd. | 517506 | 630.5 | 631.45 | 619.7 | 631.65 | 622.55 | -9.10 | -1.44 | 920 | 0.06 | 1051 | 583 | 2025-12-17 16:01:00 |
| Tube Investments of India Ltd. | 540762 | 2637.75 | 2659.6 | 2604.05 | 2621.65 | 2614.4 | -7.25 | -0.28 | 5550 | 1.45 | 4807.05 | 2035 | 2025-12-17 16:01:00 |
| TV Today Network Ltd. | 532515 | 135.6 | 135.95 | 133.3 | 135.2 | 134.5 | -0.70 | -0.52 | 1995 | 0.03 | 324 | 131 | 2025-12-17 16:01:00 |
| TVS Electronics Ltd. | 532513 | 500.25 | 525.25 | 476.1 | 500.25 | 511.95 | 11.70 | 2.34 | 7302 | 0.37 | 740.85 | 212 | 2025-12-17 16:01:00 |
| TVS Holdings Ltd. | 520056 | 14135 | 14250.5 | 14080 | 14188.5 | 14160.05 | -28.45 | -0.20 | 143 | 0.20 | 16150 | 3410.55 | 2025-12-17 16:01:00 |
| TVS Motor Company Ltd. | 532343 | 3618.25 | 3658 | 3618.25 | 3618.25 | 3638.3 | 20.05 | 0.55 | 26331 | 9.58 | 3703.95 | 926.35 | 2025-12-17 16:01:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 105.75 | 106.45 | 105.5 | 105.9 | 106 | 0.10 | 0.09 | 8194 | 0.09 | 2025-12-17 16:01:00 | ||
| UCO Bank | 532505 | 28.72 | 28.91 | 28.42 | 28.73 | 28.49 | -0.24 | -0.84 | 386443 | 1.10 | 70.66 | 11.1 | 2025-12-17 16:01:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 53.93 | 54.49 | 53.7 | 53.89 | 54.31 | 0.42 | 0.78 | 159518 | 0.87 | 62.99 | 5.86 | 2025-12-17 16:01:00 |
| Ultratech Cement Ltd. | 532538 | 11455.15 | 11585 | 11455.15 | 11525.9 | 11547.9 | 22.00 | 0.19 | 3252 | 3.76 | 13101.8 | 6005 | 2025-12-17 16:01:00 |
| Unicommerce eSolutions Ltd. | 544227 | 117.55 | 117.7 | 116.15 | 117.55 | 116.85 | -0.70 | -0.60 | 5887 | 0.07 | 2025-12-17 16:01:00 | ||
| Unimech Aerospace and Manufacturing Ltd. | 544322 | 959 | 967.95 | 911 | 909.9 | 926.7 | 16.80 | 1.85 | 16855 | 1.56 | 2025-12-17 16:01:00 | ||
| Union Bank Of India | 532477 | 152.65 | 154.3 | 152.55 | 153.15 | 153.05 | -0.10 | -0.07 | 214221 | 3.28 | 172.45 | 38.3 | 2025-12-17 16:01:00 |
| Uniparts India Ltd. | 543689 | 499.55 | 499.55 | 486 | 499.55 | 489.25 | -10.30 | -2.06 | 1239 | 0.06 | 722.15 | 260 | 2025-12-17 16:01:00 |
| United Breweries Ltd. | 532478 | 1623 | 1623.75 | 1604.3 | 1624.5 | 1614 | -10.50 | -0.65 | 39020 | 6.30 | 2299.4 | 1342.25 | 2025-12-17 16:01:00 |
| United Foodbrands Ltd. | 543283 | 183.6 | 185 | 181.3 | 182.6 | 183.9 | 1.30 | 0.71 | 689 | 0.01 | 1219 | 173.8 | 2025-12-17 16:01:00 |
| United Spirits Ltd. | 532432 | 1456.55 | 1456.55 | 1414 | 1450.7 | 1414 | -36.70 | -2.53 | 458962 | 64.90 | 1700 | 730.9 | 2025-12-17 16:01:00 |
| UNO Minda Ltd. | 532539 | 1252.15 | 1267.4 | 1240.8 | 1254.7 | 1246.9 | -7.80 | -0.62 | 3269 | 0.41 | 1381.95 | 433 | 2025-12-17 16:01:00 |
| Updater Services Ltd. | 543996 | 175 | 177.3 | 172 | 175.45 | 173.85 | -1.60 | -0.91 | 8976 | 0.16 | 2025-12-17 16:01:00 | ||
| Usha Martin Ltd. | 517146 | 455.5 | 457.25 | 452.95 | 455.35 | 453 | -2.35 | -0.52 | 25939 | 1.18 | 497.5 | 115.1 | 2025-12-17 16:01:00 |
| UTI Asset Management Company Ltd. | 543238 | 1122 | 1130.35 | 1110.5 | 1125.7 | 1112.05 | -13.65 | -1.21 | 2082 | 0.23 | 1494.95 | 609.5 | 2025-12-17 16:01:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 15.22 | 15.22 | 14.72 | 15 | 14.78 | -0.22 | -1.47 | 231360 | 0.34 | 68.23 | 14.01 | 2025-12-17 16:01:00 |
| Uttam Sugar Mills Ltd. | 532729 | 253.7 | 259.5 | 251.8 | 250.3 | 255 | 4.70 | 1.88 | 1908 | 0.05 | 535.2 | 170.05 | 2025-12-17 16:01:00 |
| V-Guard Industries Ltd. | 532953 | 326.8 | 330.6 | 324.15 | 326.5 | 330.5 | 4.00 | 1.23 | 6528 | 0.22 | 577.35 | 225.4 | 2025-12-17 16:01:00 |
| V-Mart Retail Ltd. | 534976 | 739.85 | 768.55 | 739.85 | 753.95 | 762.35 | 8.40 | 1.11 | 3317 | 0.25 | 4517.3 | 700.05 | 2025-12-17 16:01:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 5728 | 5752.2 | 5688.2 | 5756.05 | 5700 | -56.05 | -0.97 | 262 | 0.15 | 6199.85 | 2046.55 | 2025-12-17 16:01:00 |
| V2 Retail Ltd. | 532867 | 2224.7 | 2230.1 | 2172.65 | 2212.75 | 2181.4 | -31.35 | -1.42 | 2052 | 0.45 | 2572 | 67 | 2025-12-17 16:01:00 |
| VA Tech Wabag Ltd. | 533269 | 1307.95 | 1310.95 | 1277.1 | 1285.25 | 1295.3 | 10.05 | 0.78 | 8266 | 1.07 | 1943.95 | 240 | 2025-12-17 16:01:00 |
| Vadilal Industries Ltd. | 519156 | 4998.65 | 5051 | 4978.3 | 5023.75 | 4978.3 | -45.45 | -0.90 | 133 | 0.07 | 7398.95 | 1800 | 2025-12-17 16:01:00 |
| Vaibhav Global Ltd. | 532156 | 237.5 | 239.75 | 233.05 | 237.7 | 233.05 | -4.65 | -1.96 | 8195 | 0.19 | 543.05 | 178 | 2025-12-17 16:01:00 |
| Valiant Organics Ltd. | 540145 | 267.25 | 268.9 | 256.95 | 266.7 | 263.2 | -3.50 | -1.31 | 1147 | 0.03 | 869 | 225 | 2025-12-17 16:01:00 |
| Valor Estate Ltd. | 533160 | 117 | 118.3 | 114.9 | 117.95 | 115.8 | -2.15 | -1.82 | 135115 | 1.56 | 284.95 | 52.5 | 2025-12-17 16:01:00 |
| Vardhman Special Steels Ltd. | 534392 | 287.95 | 302.15 | 287.05 | 287.95 | 296 | 8.05 | 2.80 | 3215 | 0.10 | 345.25 | 115.475 | 2025-12-17 16:01:00 |
| Varroc Engineering Ltd. | 541578 | 634.3 | 640 | 630.4 | 634.15 | 631 | -3.15 | -0.50 | 3720 | 0.23 | 717 | 239.8 | 2025-12-17 16:01:00 |
| Varun Beverages Ltd. | 540180 | 474.5 | 478.75 | 467 | 476.85 | 470.7 | -6.15 | -1.29 | 67498 | 3.18 | 1707.1 | 419.4 | 2025-12-17 16:01:00 |
| Vascon Engineers Ltd. | 533156 | 47.97 | 47.97 | 45.66 | 47.7 | 46.16 | -1.54 | -3.23 | 64844 | 0.30 | 93.1 | 21.95 | 2025-12-17 16:01:00 |
| Vedant Fashions Ltd. | 543463 | 597.25 | 598.1 | 585.25 | 597.25 | 586.2 | -11.05 | -1.85 | 6750 | 0.40 | 1511.2 | 579.25 | 2025-12-17 16:01:00 |
| Venky'S (India) Ltd. | 523261 | 1434.1 | 1443 | 1413.6 | 1438.9 | 1418.5 | -20.40 | -1.42 | 1704 | 0.24 | 2555 | 1317 | 2025-12-17 16:01:00 |
| Ventive Hospitality Ltd. | 544321 | 710.15 | 712.45 | 703 | 713.2 | 704.7 | -8.50 | -1.19 | 1074 | 0.08 | 2025-12-17 16:01:00 | ||
| Venus Pipes & Tubes Ltd. | 543528 | 1226.1 | 1230.05 | 1201 | 1232.5 | 1206.9 | -25.60 | -2.08 | 1173 | 0.14 | 2489.95 | 381.5 | 2025-12-17 16:01:00 |
| Veranda Learning Solutions Ltd. | 543514 | 187.35 | 190 | 181.5 | 187.1 | 183.85 | -3.25 | -1.74 | 6490 | 0.12 | 379.9 | 135.05 | 2025-12-17 16:01:00 |
| Vesuvius India Ltd. | 520113 | 460.25 | 463 | 452.4 | 460.7 | 461.1 | 0.40 | 0.09 | 6750 | 0.31 | 6298.95 | 452 | 2025-12-17 16:01:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 332 | 336.65 | 322.55 | 333.85 | 336.65 | 2.80 | 0.84 | 511 | 0.02 | 571.95 | 288.3 | 2025-12-17 16:01:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 970.15 | 983.15 | 967.25 | 979.25 | 974.5 | -4.75 | -0.49 | 4293 | 0.42 | 1276.75 | 330 | 2025-12-17 16:01:00 |
| Vikas Lifecare Ltd. | 542655 | 1.82 | 1.84 | 1.8 | 1.82 | 1.82 | 0.00 | 0.00 | 210914 | 0.04 | 7.92 | 1.74 | 2025-12-17 16:00:00 |
| Vimta Labs Ltd. | 524394 | 613.35 | 613.35 | 590 | 603.65 | 600 | -3.65 | -0.60 | 11294 | 0.68 | 1183 | 288.9 | 2025-12-17 16:01:00 |
| Vinati Organics Ltd. | 524200 | 1560.05 | 1582.35 | 1560.05 | 1573.35 | 1563.15 | -10.20 | -0.65 | 1655 | 0.26 | 2372.95 | 1416 | 2025-12-17 16:01:00 |
| Vindhya Telelinks Ltd. | 517015 | 1414.8 | 1414.8 | 1394 | 1417 | 1394 | -23.00 | -1.62 | 37 | 0.01 | 3232.95 | 1035.8 | 2025-12-17 16:01:00 |
| Vinyl Chemicals (India) Ltd. | 524129 | 243 | 243 | 243 | 243.35 | 243 | -0.35 | -0.14 | 12 | 0.00 | 952.1 | 216.5 | 2025-12-17 16:01:00 |
| Vishal Mega Mart Ltd. | 544307 | 135.55 | 135.6 | 132.75 | 135.95 | 133.65 | -2.30 | -1.69 | 163496 | 2.19 | 2025-12-17 16:01:00 | ||
| Vishnu Chemicals Ltd. | 516072 | 507.95 | 523.7 | 498.2 | 505.3 | 516.7 | 11.40 | 2.26 | 7194 | 0.37 | 596 | 245.05 | 2025-12-17 16:01:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 74.01 | 80.64 | 71.72 | 74.42 | 72.84 | -1.58 | -2.12 | 400927 | 2.92 | 2025-12-17 16:01:00 | ||
| Vodafone Idea Ltd. | 532822 | 11.27 | 11.38 | 11.06 | 11.26 | 11.14 | -0.12 | -1.07 | 55552817 | 61.89 | 19.15 | 5.7 | 2025-12-17 16:01:00 |
| Voltamp Transformers Ltd. | 532757 | 7955 | 7984.55 | 7828.9 | 7959.9 | 7919 | -40.90 | -0.51 | 615 | 0.49 | 14800 | 2352 | 2025-12-17 16:01:00 |
| VRL Logistics Ltd. | 539118 | 269.95 | 270.25 | 264.35 | 270.2 | 266.15 | -4.05 | -1.50 | 6436 | 0.17 | 798.4 | 260 | 2025-12-17 16:01:00 |
| Waaree Energies Ltd. | 544277 | 2921.95 | 2939.55 | 2864.45 | 2918.7 | 2876.6 | -42.10 | -1.44 | 40230 | 11.57 | 2025-12-17 16:01:00 | ||
| Waaree Renewable Technologies Ltd. | 534618 | 947.05 | 950.95 | 926.2 | 946.45 | 935.65 | -10.80 | -1.14 | 35413 | 3.31 | 8205 | 332.2 | 2025-12-17 16:01:00 |
| Wardwizard Innovations & Mobility Ltd. | 538970 | 9.12 | 9.35 | 8.8 | 9.19 | 8.89 | -0.30 | -3.26 | 2539163 | 2.26 | 86.5 | 8.8 | 2025-12-17 16:01:00 |
| Websol Energy System Ltd. | 517498 | 85.35 | 85.9 | 82 | 85.7 | 82.55 | -3.15 | -3.68 | 323571 | 2.67 | 1891.1 | 62.3 | 2025-12-17 16:01:00 |
| Welspun Corp Ltd. | 532144 | 806.85 | 806.85 | 787.1 | 804.2 | 792.55 | -11.65 | -1.45 | 14668 | 1.16 | 994.6 | 177.85 | 2025-12-17 16:01:00 |
| Welspun Enterprises Ltd. | 532553 | 508.85 | 508.9 | 504.2 | 508.75 | 505.5 | -3.25 | -0.64 | 4824 | 0.24 | 664.1 | 106.25 | 2025-12-17 16:01:00 |
| Welspun Living Ltd. | 514162 | 135.4 | 135.95 | 133.1 | 135.25 | 133.1 | -2.15 | -1.59 | 44635 | 0.59 | 213.1 | 62.2 | 2025-12-17 16:01:00 |
| Windlas Biotech Ltd. | 543329 | 761.55 | 762.35 | 745 | 770.1 | 748 | -22.10 | -2.87 | 1095 | 0.08 | 1197 | 203.55 | 2025-12-17 16:01:00 |
| Windsor Machines Ltd. | 522029 | 274 | 274 | 265 | 270.7 | 265.8 | -4.90 | -1.81 | 1303 | 0.03 | 440.75 | 31.5 | 2025-12-17 16:01:00 |
| Wockhardt Ltd. | 532300 | 1359.85 | 1392.65 | 1350.8 | 1357.8 | 1361.2 | 3.40 | 0.25 | 50213 | 6.83 | 1870 | 145.35 | 2025-12-17 16:01:00 |
| Wonderla Holidays Ltd. | 538268 | 535.05 | 536.5 | 525 | 531.35 | 525.9 | -5.45 | -1.03 | 1228 | 0.06 | 1106.7 | 273.15 | 2025-12-17 16:01:00 |
| Xchanging Solutions Ltd. | 532616 | 81.61 | 81.66 | 79.74 | 81.9 | 81.19 | -0.71 | -0.87 | 9514 | 0.08 | 176.9 | 51.67 | 2025-12-17 16:01:00 |
| Yasho Industries Ltd. | 541167 | 1509.65 | 1509.65 | 1417.1 | 1509.5 | 1429.65 | -79.85 | -5.29 | 1701 | 0.24 | 2418 | 1172 | 2025-12-17 16:01:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 695.25 | 695.25 | 669 | 695.5 | 672.75 | -22.75 | -3.27 | 10491 | 0.71 | 843 | 304 | 2025-12-17 16:01:00 |
| Yatra Online Ltd | 543992 | 179.5 | 180.95 | 171.25 | 179.85 | 174.45 | -5.40 | -3.00 | 105951 | 1.85 | 2025-12-17 16:01:00 | ||
| Yes Bank Ltd. | 532648 | 21.5 | 21.68 | 21.45 | 21.5 | 21.56 | 0.06 | 0.28 | 6207335 | 13.38 | 32.81 | 14.4 | 2025-12-17 16:01:00 |
| Yuken India Ltd. | 522108 | 861.25 | 868.5 | 860 | 851.5 | 861.5 | 10.00 | 1.17 | 569 | 0.05 | 1572.7 | 425.1 | 2025-12-17 16:01:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 362.8 | 362.8 | 353.25 | 362.65 | 355.6 | -7.05 | -1.94 | 13188 | 0.47 | 2025-12-17 16:01:00 | ||
| Zee Media Corporation Ltd. | 532794 | 9.09 | 9.14 | 8.85 | 9.05 | 9.09 | 0.04 | 0.44 | 69416 | 0.06 | 26.29 | 7.63 | 2025-12-17 16:01:00 |
| Zen Technologies Ltd. | 533339 | 1359.85 | 1375.25 | 1344.55 | 1363.8 | 1362.9 | -0.90 | -0.07 | 14837 | 2.02 | 2627.95 | 175.5 | 2025-12-17 16:01:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14894.95 | 15250.7 | 14602 | 15015.95 | 14639.05 | -376.90 | -2.51 | 665 | 0.97 | 18100.05 | 8592.05 | 2025-12-17 16:01:00 |
| Zuari Agro Chemicals Ltd. | 534742 | 314.05 | 315.55 | 307 | 315.35 | 309.5 | -5.85 | -1.86 | 17979 | 0.56 | 394.65 | 116.15 | 2025-12-17 16:01:00 |
| Zydus Lifesciences Ltd. | 532321 | 918.5 | 920.3 | 914.75 | 913.9 | 917.85 | 3.95 | 0.43 | 6263 | 0.57 | 1323.9 | 350.3 | 2025-12-17 16:01:00 |
| Zydus Wellness Ltd. | 531335 | 425.3 | 428.6 | 422.7 | 424.9 | 427.65 | 2.75 | 0.65 | 8859 | 0.38 | 2622 | 404.1 | 2025-12-17 16:01:00 |