Select Exchange & Index:
ALLCAP
0
updated on:
Advances - 259 |
Declines - 715 |
Unchanged - 8
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 (%) |
| 360 One Wam Ltd. | 1133.05 | 1139.8 | 6.75 | 0.60 |
| AB Infrabuild Ltd. | 18.9 | 18.91 | 0.01 | 0.05 |
| Abans Financial Services Ltd. | 201 | 202.35 | 1.35 | 0.67 |
| Accelya Solutions India Ltd. | 1312.3 | 1314.95 | 2.65 | 0.20 |
| Acme Solar Holdings Ltd. | 229.9 | 230.2 | 0.30 | 0.13 |
| Aditya Birla Capital Ltd. | 347.8 | 349.5 | 1.70 | 0.49 |
| Aditya Birla Fashion and Retail Ltd. | 74.17 | 77.52 | 3.35 | 4.52 |
| AGS Transact Technologies Ltd. | 4.18 | 4.22 | 0.04 | 0.96 |
| Ahluwalia Contracts (India) Ltd. | 954.45 | 987.6 | 33.15 | 3.47 |
| AIA Engineering Ltd. | 3761.7 | 3780.2 | 18.50 | 0.49 |
| Akums Drugs & Pharmaceuticals Ltd. | 420.1 | 420.7 | 0.60 | 0.14 |
| Alembic Pharmaceuticals Ltd. | 846.15 | 850.75 | 4.60 | 0.54 |
| Allcargo Terminals Ltd. | 26.63 | 26.92 | 0.29 | 1.09 |
| Alok Industries Ltd. | 15.88 | 15.89 | 0.01 | 0.06 |
| Andhra Cements Ltd. | 71.18 | 71.99 | 0.81 | 1.14 |
| Anupam Rasayan India Ltd. | 1319.7 | 1326 | 6.30 | 0.48 |
| Apeejay Surrendra Park Hotels Ltd. | 132.1 | 135.8 | 3.70 | 2.80 |
| APL Apollo Tubes Ltd. | 1732.2 | 1740.65 | 8.45 | 0.49 |
| Arkade Developers Ltd. | 133.35 | 133.55 | 0.20 | 0.15 |
| Arvind Fashions Ltd. | 513.35 | 515.4 | 2.05 | 0.40 |
| Asahi India Glass Ltd. | 990.1 | 995.8 | 5.70 | 0.58 |
| Ashapura Minechem Ltd. | 748.25 | 755.2 | 6.95 | 0.93 |
| Astra Microwave Products Ltd. | 886.05 | 894.1 | 8.05 | 0.91 |
| AU Small Finance Bank Ltd. | 980.35 | 992.9 | 12.55 | 1.28 |
| Aurionpro Solutions Ltd. | 1116.3 | 1118.65 | 2.35 | 0.21 |
| Avadh Sugar & Energy Ltd. | 388.25 | 392.2 | 3.95 | 1.02 |
| AVT Natural Products Ltd. | 67.54 | 68.25 | 0.71 | 1.05 |
| Awfis Space Solutions Ltd. | 515.9 | 524.35 | 8.45 | 1.64 |
| Axis Bank Ltd. | 1219.65 | 1233.4 | 13.75 | 1.13 |
| Balmer Lawrie & Company Ltd. | 176.05 | 176.75 | 0.70 | 0.40 |
| Balmer Lawrie Investments Ltd. | 72.31 | 72.5 | 0.19 | 0.26 |
| Bank Of Baroda | 282.85 | 285.8 | 2.95 | 1.04 |
| Bank Of India | 139.5 | 141.75 | 2.25 | 1.61 |
| Bank Of Maharashtra | 56.51 | 56.72 | 0.21 | 0.37 |
| BF Investment Ltd. | 411.65 | 413.8 | 2.15 | 0.52 |
| BF Utilities Ltd. | 643.55 | 667.75 | 24.20 | 3.76 |
| Bhageria Industries Ltd. | 178.85 | 180 | 1.15 | 0.64 |
| Biocon Ltd. | 384.65 | 385.55 | 0.90 | 0.23 |
| Birlasoft Ltd. | 426.2 | 433.85 | 7.65 | 1.79 |
| Canara Bank | 147.2 | 149.45 | 2.25 | 1.53 |
| CarTrade Tech Ltd. | 2743.6 | 2744.2 | 0.60 | 0.02 |
| CCL Products (India) Ltd. | 979 | 997.5 | 18.50 | 1.89 |
| Century Plyboards (India) Ltd. | 834.7 | 835 | 0.30 | 0.04 |
| Cera Sanitaryware Ltd. | 5350.5 | 5409.95 | 59.45 | 1.11 |
| Chalet Hotels Ltd. | 876.05 | 881.35 | 5.30 | 0.60 |
| Cheviot Company Ltd. | 1053 | 1060.6 | 7.60 | 0.72 |
| Choice International Ltd. | 756.25 | 763.45 | 7.20 | 0.95 |
| City Union Bank Ltd. | 270.95 | 274.9 | 3.95 | 1.46 |
| CMS Info Systems Ltd. | 346 | 346.2 | 0.20 | 0.06 |
| Coal India Ltd. | 381.7 | 384.85 | 3.15 | 0.83 |
| CSB Bank Ltd. | 391.75 | 391.8 | 0.05 | 0.01 |
| CSL Finance Ltd. | 305.55 | 309.3 | 3.75 | 1.23 |
| Cyient DLM Ltd. | 419.65 | 419.95 | 0.30 | 0.07 |
| D.P. Abhushan Ltd. | 1408.1 | 1411.05 | 2.95 | 0.21 |
| DCM Shriram Ltd. | 1236.3 | 1237.9 | 1.60 | 0.13 |
| Ddev Plastiks Industries Ltd. | 286.35 | 290.2 | 3.85 | 1.34 |
| Delhivery Ltd. | 401.2 | 402.25 | 1.05 | 0.26 |
| Dharmaj Crop Guard Ltd. | 233 | 239.45 | 6.45 | 2.77 |
| Dhunseri Ventures Ltd. | 280.15 | 282.15 | 2.00 | 0.71 |
| Dilip Buildcon Ltd. | 440.15 | 453.1 | 12.95 | 2.94 |
| Dishman Carbogen Amcis Ltd. | 230.6 | 233.4 | 2.80 | 1.21 |
| Divgi Torqtransfer Systems Ltd. | 590.3 | 592.45 | 2.15 | 0.36 |
| Dollar Industries Ltd. | 360 | 367.25 | 7.25 | 2.01 |
| Dr. Lal Pathlabs Ltd. | 2832.5 | 2841.8 | 9.30 | 0.33 |
| eClerx Services Ltd. | 4467.05 | 4494.15 | 27.10 | 0.61 |
| Emami Ltd. | 541.3 | 542.15 | 0.85 | 0.16 |
| Emcure Pharmaceuticals Ltd. | 1380.25 | 1381.2 | 0.95 | 0.07 |
| EMS Ltd. | 438.7 | 457.5 | 18.80 | 4.29 |
| Engineers India Ltd. | 194.1 | 194.35 | 0.25 | 0.13 |
| Eris Lifesciences Ltd. | 1557.95 | 1558.75 | 0.80 | 0.05 |
| Eternal Ltd. | 284.35 | 286.05 | 1.70 | 0.60 |
| Everest Kanto Cylinder Ltd. | 115.3 | 115.8 | 0.50 | 0.43 |
| Expleo Solutions Ltd. | 1036.75 | 1039.95 | 3.20 | 0.31 |
| Fairchem Organics Ltd. | 678.85 | 679.3 | 0.45 | 0.07 |
| Fedbank Financial Services Ltd | 139.45 | 141.15 | 1.70 | 1.22 |
| Fino Payments Bank Ltd. | 261.35 | 262.65 | 1.30 | 0.50 |
| Fortis Healthcare Ltd. | 873.85 | 875.6 | 1.75 | 0.20 |
| GAIL (India) Ltd. | 168.3 | 169.3 | 1.00 | 0.59 |
| Gala Precision Engineering Ltd. | 736.85 | 744 | 7.15 | 0.97 |
| Galaxy Surfactants Ltd. | 1986.1 | 1993.8 | 7.70 | 0.39 |
| Gandhar Oil Refinery (India) Ltd. | 139.85 | 142.65 | 2.80 | 2.00 |
| Ganesha Ecosphere Ltd. | 919.5 | 920.55 | 1.05 | 0.11 |
| Geojit Financial Services Ltd. | 79 | 81.82 | 2.82 | 3.57 |
| Go Digit General Insurance Ltd. | 345.45 | 345.55 | 0.10 | 0.03 |
| Godavari Biorefineries Ltd. | 270.25 | 271.45 | 1.20 | 0.44 |
| Godrej Properties Ltd. | 2020.85 | 2027.55 | 6.70 | 0.33 |
| GR Infraprojects Ltd. | 1037 | 1042.6 | 5.60 | 0.54 |
| Granules India Ltd. | 573.5 | 575.95 | 2.45 | 0.43 |
| Gujarat Gas Ltd. | 387 | 390.05 | 3.05 | 0.79 |
| Gulf Oil Lubricants India Ltd. | 1191.75 | 1201.2 | 9.45 | 0.79 |
| Hardwyn India Ltd. | 16.83 | 16.86 | 0.03 | 0.18 |
| Harsha Engineers International Ltd. | 371.6 | 371.7 | 0.10 | 0.03 |
| Hatsun Agro Product Ltd. | 996.25 | 1000.75 | 4.50 | 0.45 |
| HCL Technologies Ltd. | 1652.15 | 1657.1 | 4.95 | 0.30 |
| HDB Financial Services Ltd. | 753.1 | 761.4 | 8.30 | 1.10 |
| Heranba Industries Ltd. | 243.4 | 245.95 | 2.55 | 1.05 |
| Heritage Foods Ltd. | 463.6 | 466.25 | 2.65 | 0.57 |
| Hindustan Copper Ltd. | 369.35 | 371.05 | 1.70 | 0.46 |
| Hitachi Energy India Ltd. | 19310.3 | 19394.2 | 83.90 | 0.43 |
| Hyundai Motor India Ltd. | 2266.9 | 2282.5 | 15.60 | 0.69 |
| ICRA Ltd. | 6024.55 | 6028.5 | 3.95 | 0.07 |
| IDFC First Bank Ltd. | 83.42 | 83.44 | 0.02 | 0.02 |
| IIFL Capital Services Ltd. | 316.8 | 318.65 | 1.85 | 0.58 |
| Indegene Ltd. | 525 | 526.1 | 1.10 | 0.21 |
| India Shelter Finance Corporation Ltd. | 856.25 | 857.4 | 1.15 | 0.13 |
| Indiamart Intermesh Ltd. | 2221.65 | 2237.2 | 15.55 | 0.70 |
| Indian Bank | 773.05 | 775.75 | 2.70 | 0.35 |
| Indian Energy Exchange Ltd. | 140.35 | 140.7 | 0.35 | 0.25 |
| Indian Oil Corporation Ltd. | 167.65 | 168.25 | 0.60 | 0.36 |
| Indo Amines Ltd. | 119.05 | 120.35 | 1.30 | 1.09 |
| Indraprastha Gas Ltd. | 183.2 | 192.1 | 8.90 | 4.86 |
| Info Edge (India) Ltd. | 1346.8 | 1352.95 | 6.15 | 0.46 |
| Innova Captab Ltd. | 696 | 696.5 | 0.50 | 0.07 |
| Inox Green Energy Services Ltd. | 197.7 | 197.9 | 0.20 | 0.10 |
| Intellect Design Arena Ltd. | 1018.75 | 1023.65 | 4.90 | 0.48 |
| Interglobe Aviation Ltd. | 4972.85 | 4973.5 | 0.65 | 0.01 |
| Inventurus Knowledge Solutions Ltd. | 1680.4 | 1695.55 | 15.15 | 0.90 |
| Ipca Laboratories Ltd. | 1430.65 | 1434.5 | 3.85 | 0.27 |
| IRM Energy Ltd. | 283 | 283.35 | 0.35 | 0.12 |
| ISGEC Heavy Engineering Ltd. | 822 | 824.2 | 2.20 | 0.27 |
| ITC Hotels Ltd. | 190.5 | 191.65 | 1.15 | 0.60 |
| Jagran Prakashan Ltd. | 69.66 | 69.75 | 0.09 | 0.13 |
| Jaiprakash Power Ventures Ltd. | 17.9 | 17.94 | 0.04 | 0.22 |
| Jamna Auto Industries Ltd. | 127.45 | 128.7 | 1.25 | 0.98 |
| Jay Bharat Maruti Ltd. | 85.22 | 86.5 | 1.28 | 1.50 |
| JSW Energy Ltd. | 478.85 | 479.75 | 0.90 | 0.19 |
| Jubilant Agri And Consumer Products Ltd. | 2258.3 | 2349.95 | 91.65 | 4.06 |
| Just Dial Ltd. | 709.1 | 709.25 | 0.15 | 0.02 |
| Jyoti CNC Automation Ltd. | 942.7 | 945.7 | 3.00 | 0.32 |
| Kalpataru Projects International Ltd. | 1157.3 | 1163.5 | 6.20 | 0.54 |
| Kaynes Technology India Ltd. | 4185.4 | 4204 | 18.60 | 0.44 |
| Keystone Realtors Ltd | 532.55 | 533.05 | 0.50 | 0.09 |
| KIOCL Ltd. | 338.15 | 340 | 1.85 | 0.55 |
| Kiri Industries Ltd. | 574.6 | 578.4 | 3.80 | 0.66 |
| Kirloskar Oil Engines Ltd. | 1231.65 | 1273.95 | 42.30 | 3.43 |
| Kopran Ltd. | 130.2 | 131.7 | 1.50 | 1.15 |
| Kovai Medical Center & Hospital Ltd. | 5863.2 | 5928.95 | 65.75 | 1.12 |
| Krystal Integrated Services Ltd | 517.65 | 520.85 | 3.20 | 0.62 |
| L&T Finance Ltd. | 300.7 | 302.45 | 1.75 | 0.58 |
| Latent View Analytics Ltd. | 485.5 | 488.65 | 3.15 | 0.65 |
| Laurus Labs Ltd. | 1001 | 1009.1 | 8.10 | 0.81 |
| Lloyds Engineering Works Ltd. | 54.39 | 54.5 | 0.11 | 0.20 |
| LTIMindtree Ltd. | 6216.2 | 6256.7 | 40.50 | 0.65 |
| Lumax Industries Ltd. | 5488.05 | 5497.9 | 9.85 | 0.18 |
| Magellanic Cloud Ltd. | 26.73 | 26.94 | 0.21 | 0.79 |
| Mahanagar Gas Ltd. | 1112.25 | 1117.5 | 5.25 | 0.47 |
| Mahindra & Mahindra Financial Services Ltd. | 341.3 | 350 | 8.70 | 2.55 |
| Mahindra Holidays & Resorts India Ltd. | 303.35 | 305.5 | 2.15 | 0.71 |
| Manappuram Finance Ltd. | 283.95 | 285.55 | 1.60 | 0.56 |
| Marico Ltd. | 738.45 | 739.75 | 1.30 | 0.18 |
| Maruti Suzuki India Ltd. | 16349.95 | 16437.1 | 87.15 | 0.53 |
| Mastek Ltd. | 2176 | 2192.45 | 16.45 | 0.76 |
| Mayur Uniquoters Ltd. | 484.7 | 487.45 | 2.75 | 0.57 |
| Medi Assist Healthcare Services Ltd. | 452.75 | 454.6 | 1.85 | 0.41 |
| Medicamen Biotech Ltd. | 392.8 | 393.9 | 1.10 | 0.28 |
| Metro Brands Ltd. | 1125.05 | 1145.1 | 20.05 | 1.78 |
| Minda Corporation Ltd. | 598.4 | 605.35 | 6.95 | 1.16 |
| Mishtann Foods Ltd. | 4.78 | 4.81 | 0.03 | 0.63 |
| MK Proteins Ltd. | 6.01 | 6.09 | 0.08 | 1.33 |
| MM Forgings Ltd. | 363.75 | 377.65 | 13.90 | 3.82 |
| Motherson Sumi Wiring India Ltd. | 45.51 | 46.02 | 0.51 | 1.12 |
| Motilal Oswal Financial Services Ltd. | 833 | 838 | 5.00 | 0.60 |
| Mphasis Ltd. | 2860.8 | 2865.3 | 4.50 | 0.16 |
| MPS Ltd. | 2000.1 | 2007.1 | 7.00 | 0.35 |
| Natco Pharma Ltd. | 922.05 | 925.15 | 3.10 | 0.34 |
| National Aluminium Company Ltd. | 276.7 | 279.25 | 2.55 | 0.92 |
| Nitin Spinners Ltd. | 320.8 | 321.25 | 0.45 | 0.14 |
| NMDC Ltd. | 77.14 | 77.6 | 0.46 | 0.60 |
| NTPC Ltd. | 321 | 321.1 | 0.10 | 0.03 |
| Nuvama Wealth Management Ltd. | 7181.45 | 7244 | 62.55 | 0.87 |
| Oberoi Realty Ltd. | 1624.75 | 1628.95 | 4.20 | 0.26 |
| Oil India Ltd. | 401.95 | 403.25 | 1.30 | 0.32 |
| Orient Green Power Company Ltd. | 12.01 | 12.04 | 0.03 | 0.25 |
| Patel Engineering Ltd. | 29.05 | 30.35 | 1.30 | 4.48 |
| PC Jeweller Ltd. | 10.16 | 10.18 | 0.02 | 0.20 |
| Pearl Global Industries Ltd. | 1635.85 | 1640.4 | 4.55 | 0.28 |
| Persistent Systems Ltd. | 6272.55 | 6306.55 | 34.00 | 0.54 |
| Petronet LNG Ltd. | 264.6 | 268.2 | 3.60 | 1.36 |
| Pilani Investment And Industries Corporation Ltd. | 5176.45 | 5300 | 123.55 | 2.39 |
| Piramal Pharma Ltd. | 168.6 | 169.7 | 1.10 | 0.65 |
| Popular Vehicles & Services Ltd. | 121.1 | 123.25 | 2.15 | 1.78 |
| Power Finance Corporation Ltd. | 336 | 336.9 | 0.90 | 0.27 |
| Power Grid Corporation Of India Ltd. | 260.45 | 261.85 | 1.40 | 0.54 |
| Prataap Snacks Ltd. | 1099.85 | 1100 | 0.15 | 0.01 |
| Praveg Ltd. | 349.1 | 353.55 | 4.45 | 1.27 |
| Pricol Ltd. | 632.05 | 653.9 | 21.85 | 3.46 |
| PTC India Ltd. | 159.5 | 161.85 | 2.35 | 1.47 |
| Punjab National Bank | 117 | 119 | 2.00 | 1.71 |
| Raj Rayon Industries Ltd. | 22.73 | 23.13 | 0.40 | 1.76 |
| RateGain Travel Technologies Ltd. | 662.75 | 663.75 | 1.00 | 0.15 |
| Redington Ltd. | 271.45 | 274.8 | 3.35 | 1.23 |
| Reliance Power Ltd. | 34.67 | 36.56 | 1.89 | 5.45 |
| Repro India Ltd. | 457.55 | 481 | 23.45 | 5.13 |
| Rossell India Ltd. | 51.02 | 51.46 | 0.44 | 0.86 |
| Roto Pumps Ltd. | 62.32 | 72.2 | 9.88 | 15.85 |
| Royal Orchid Hotels Ltd. | 380.75 | 384.35 | 3.60 | 0.95 |
| RPG Life Sciences Ltd. | 2306.7 | 2336 | 29.30 | 1.27 |
| Sagility Ltd. | 50.4 | 50.65 | 0.25 | 0.50 |
| Sammaan Capital Ltd. | 147 | 147.35 | 0.35 | 0.24 |
| Samvardhana Motherson International Ltd. | 119.55 | 120.25 | 0.70 | 0.59 |
| Sanstar Ltd. | 90.7 | 91.5 | 0.80 | 0.88 |
| Seamec Ltd. | 976.6 | 1022.95 | 46.35 | 4.75 |
| Shalby Ltd. | 191.35 | 192.5 | 1.15 | 0.60 |
| Sharda Motor Industries Ltd. | 934.55 | 945.35 | 10.80 | 1.16 |
| Sheela Foam Ltd. | 565.75 | 577.15 | 11.40 | 2.02 |
| Shiva Cement Ltd. | 22.78 | 22.83 | 0.05 | 0.22 |
| Signatureglobal (India) Ltd. | 1120.7 | 1124.05 | 3.35 | 0.30 |
| Sona BLW Precision Forgings Ltd. | 485.1 | 486.5 | 1.40 | 0.29 |
| Stallion India Fluorochemicals Ltd. | 206.25 | 216.55 | 10.30 | 4.99 |
| Star Health and Allied Insurance Company Ltd. | 461.1 | 462.75 | 1.65 | 0.36 |
| Steel Exchange India Ltd. | 8.07 | 8.1 | 0.03 | 0.37 |
| Stylam Industries Ltd. | 2200.35 | 2218.35 | 18.00 | 0.82 |
| Subex Ltd. | 11.93 | 11.95 | 0.02 | 0.17 |
| Sukhjit Starch & Chemicals Ltd. | 144.9 | 145 | 0.10 | 0.07 |
| Sundaram-Clayton Ltd. | 1226.8 | 1230 | 3.20 | 0.26 |
| Suprajit Engineering Ltd. | 460.05 | 462.45 | 2.40 | 0.52 |
| Supriya Lifescience Ltd. | 731.15 | 731.55 | 0.40 | 0.05 |
| Suratwwala Business Group Ltd. | 35.75 | 37.5 | 1.75 | 4.90 |
| Swiggy Ltd. | 396.35 | 402.75 | 6.40 | 1.61 |
| Syngene International Ltd. | 645.5 | 648.5 | 3.00 | 0.46 |
| TAAL Tech Ltd. | 2939.1 | 2999.95 | 60.85 | 2.07 |
| Tamilnad Mercantile Bank Ltd. | 507.75 | 508.4 | 0.65 | 0.13 |
| TARC Ltd. | 149 | 149.15 | 0.15 | 0.10 |
| Tata Capital Ltd. | 326.25 | 326.6 | 0.35 | 0.11 |
| Tata Consultancy Services Ltd. | 3204.55 | 3219.7 | 15.15 | 0.47 |
| TD Power Systems Ltd. | 688.7 | 707.45 | 18.75 | 2.72 |
| Tech Mahindra Ltd. | 1577.55 | 1579.15 | 1.60 | 0.10 |
| Thangamayil Jewellery Ltd. | 3219.55 | 3411.8 | 192.25 | 5.97 |
| The India Cements Ltd. | 408.1 | 418 | 9.90 | 2.43 |
| The Jammu & Kashmir Bank Ltd. | 99.95 | 100 | 0.05 | 0.05 |
| The South Indian Bank Ltd. | 39.19 | 39.45 | 0.26 | 0.66 |
| The Ugar Sugar Works Ltd. | 44.59 | 45.03 | 0.44 | 0.99 |
| Time Technoplast Ltd. | 185.5 | 187.6 | 2.10 | 1.13 |
| Tips Music Ltd. | 552.8 | 556.15 | 3.35 | 0.61 |
| Torrent Power Ltd. | 1281.3 | 1299.5 | 18.20 | 1.42 |
| Transindia Real Estate Ltd. | 28.5 | 28.52 | 0.02 | 0.07 |
| Transworld Shipping Lines Ltd. | 199.9 | 216.15 | 16.25 | 8.13 |
| Trident Ltd. | 27.03 | 27.07 | 0.04 | 0.15 |
| Triveni Engineering & Industries Ltd. | 373.3 | 375.45 | 2.15 | 0.58 |
| TVS Electronics Ltd. | 500.25 | 516 | 15.75 | 3.15 |
| TVS Motor Company Ltd. | 3618.25 | 3646.3 | 28.05 | 0.78 |
| Ujjivan Small Finance Bank Ltd. | 53.89 | 54.19 | 0.30 | 0.56 |
| Unimech Aerospace and Manufacturing Ltd. | 909.9 | 946.45 | 36.55 | 4.02 |
| Union Bank Of India | 153.15 | 153.2 | 0.05 | 0.03 |
| United Foodbrands Ltd. | 182.6 | 184.55 | 1.95 | 1.07 |
| Uttam Sugar Mills Ltd. | 250.3 | 252.4 | 2.10 | 0.84 |
| V-Guard Industries Ltd. | 326.5 | 326.6 | 0.10 | 0.03 |
| V-Mart Retail Ltd. | 753.95 | 754.35 | 0.40 | 0.05 |
| V2 Retail Ltd. | 2212.75 | 2214.25 | 1.50 | 0.07 |
| VA Tech Wabag Ltd. | 1285.25 | 1298.3 | 13.05 | 1.02 |
| Valiant Organics Ltd. | 266.7 | 268.9 | 2.20 | 0.82 |
| Vardhman Special Steels Ltd. | 287.95 | 296.8 | 8.85 | 3.07 |
| Varroc Engineering Ltd. | 634.15 | 634.25 | 0.10 | 0.02 |
| Vodafone Idea Ltd. | 11.26 | 11.29 | 0.03 | 0.27 |
| Wockhardt Ltd. | 1357.8 | 1378 | 20.20 | 1.49 |
| Yes Bank Ltd. | 21.5 | 21.56 | 0.06 | 0.28 |
| Yuken India Ltd. | 851.5 | 868.5 | 17.00 | 2.00 |
| Zydus Lifesciences Ltd. | 913.9 | 917.05 | 3.15 | 0.34 |
| Zydus Wellness Ltd. | 424.9 | 427.65 | 2.75 | 0.65 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3B Blackbio Dx Ltd. | 1423.95 | 1405.75 | -18.20 | -1.28 |
| 3I Infotech Ltd. | 16.1 | 15.98 | -0.12 | -0.75 |
| 3M India Ltd. | 35488.75 | 35460 | -28.75 | -0.08 |
| 5Paisa Capital Ltd. | 309.55 | 309 | -0.55 | -0.18 |
| 63 Moons Technologies Ltd. | 758.8 | 753.05 | -5.75 | -0.76 |
| Aadhar Housing Finance Ltd. | 491.05 | 481.65 | -9.40 | -1.91 |
| Aarti Drugs Ltd. | 387.8 | 385.55 | -2.25 | -0.58 |
| Aarti Industries Ltd. | 372.45 | 365.6 | -6.85 | -1.84 |
| Aarti Pharmalabs Ltd. | 754.75 | 745.5 | -9.25 | -1.23 |
| Aavas Financiers Ltd. | 1487.65 | 1461 | -26.65 | -1.79 |
| Action Construction Equipment Ltd. | 974.8 | 953.25 | -21.55 | -2.21 |
| Acutaas Chemicals Ltd. | 1693.4 | 1664.35 | -29.05 | -1.72 |
| Adani Energy Solutions Ltd. | 993.8 | 984.95 | -8.85 | -0.89 |
| Adani Green Energy Ltd. | 1028.3 | 1023.7 | -4.60 | -0.45 |
| Adani Ports and Special Economic Zone Ltd. | 1499.2 | 1485.65 | -13.55 | -0.90 |
| Adani Power Ltd. | 145.3 | 143.25 | -2.05 | -1.41 |
| Adani Total Gas Ltd. | 587.4 | 582.6 | -4.80 | -0.82 |
| ADF Foods Ltd. | 217.4 | 211.2 | -6.20 | -2.85 |
| Aditya Birla Sun Life AMC Ltd. | 770.15 | 764.4 | -5.75 | -0.75 |
| Aditya Vision Ltd. | 506.65 | 504.45 | -2.20 | -0.43 |
| Ador Welding Ltd. | 1039.65 | 1030 | -9.65 | -0.93 |
| Advait Energy Transitions Ltd. | 1513.45 | 1492.85 | -20.60 | -1.36 |
| Advanced Enzyme Technologies Ltd. | 304.95 | 303.7 | -1.25 | -0.41 |
| Aeroflex Industries Ltd. | 180.2 | 178.85 | -1.35 | -0.75 |
| Aether Industries Ltd. | 865.1 | 850 | -15.10 | -1.75 |
| Afcons Infrastructure Ltd. | 396.4 | 391.95 | -4.45 | -1.12 |
| Affle 3i Ltd. | 1712.8 | 1682.6 | -30.20 | -1.76 |
| Agarwal Industrial Corporation Ltd. | 694.7 | 690.3 | -4.40 | -0.63 |
| AGI Infra Ltd. | 266 | 264.85 | -1.15 | -0.43 |
| Ajanta Pharma Ltd. | 2598.9 | 2581 | -17.90 | -0.69 |
| Alicon Castalloy Ltd. | 847.4 | 839 | -8.40 | -0.99 |
| Alivus Life Sciences Ltd. | 912.6 | 910.5 | -2.10 | -0.23 |
| Alkem Laboratories Ltd. | 5660.7 | 5625.3 | -35.40 | -0.63 |
| Allcargo Logistics Ltd. | 11.2 | 11.02 | -0.18 | -1.61 |
| Alldigi Tech Ltd. | 847.95 | 839.1 | -8.85 | -1.04 |
| Allied Blenders And Distillers Ltd. | 623.1 | 619.4 | -3.70 | -0.59 |
| Amber Enterprises India Ltd. | 6770.4 | 6719.6 | -50.80 | -0.75 |
| Ambika Cotton Mills Ltd. | 1268.25 | 1261.95 | -6.30 | -0.50 |
| Anand Rathi Wealth Ltd. | 2992.3 | 2992.1 | -0.20 | -0.01 |
| Anant Raj Ltd. | 539.7 | 532 | -7.70 | -1.43 |
| Andrew Yule & Company Ltd. | 23.24 | 23.01 | -0.23 | -0.99 |
| Angel One Ltd. | 2530.35 | 2511.3 | -19.05 | -0.75 |
| Antelopus Selan Energy Ltd. | 420.2 | 416.3 | -3.90 | -0.93 |
| Antony Waste Handling Cell Ltd. | 431.75 | 428.8 | -2.95 | -0.68 |
| Apar Industries Ltd. | 8939.85 | 8864.65 | -75.20 | -0.84 |
| Apcotex Industries Ltd. | 378.8 | 374.15 | -4.65 | -1.23 |
| Apollo Micro Systems Ltd. | 228.6 | 226.95 | -1.65 | -0.72 |
| Apollo Pipes Ltd. | 294.55 | 290.5 | -4.05 | -1.37 |
| Aptech Ltd. | 99.2 | 98.3 | -0.90 | -0.91 |
| Aptus Value Housing Finance India Ltd. | 289.25 | 288.5 | -0.75 | -0.26 |
| Archean Chemical Industries Ltd. | 508.1 | 497.35 | -10.75 | -2.12 |
| Arisinfra Solutions Ltd. | 124.5 | 123.6 | -0.90 | -0.72 |
| Arman Financial Services Ltd. | 1519.05 | 1496.25 | -22.80 | -1.50 |
| Artemis Medicare Services Ltd. | 283.9 | 279.15 | -4.75 | -1.67 |
| Arvind Smartspaces Ltd. | 604.35 | 592.55 | -11.80 | -1.95 |
| Ashiana Housing Ltd. | 288.95 | 285.75 | -3.20 | -1.11 |
| Ashoka Buildcon Ltd. | 175.6 | 171.85 | -3.75 | -2.14 |
| Asian Energy Services Ltd. | 282.45 | 281.95 | -0.50 | -0.18 |
| Asian Granito India Ltd. | 62.67 | 62.52 | -0.15 | -0.24 |
| ASK Automotive Ltd. | 465.9 | 464.55 | -1.35 | -0.29 |
| Astec Lifesciences Ltd. | 722.15 | 701.45 | -20.70 | -2.87 |
| Aster DM Healthcare Ltd. | 605.4 | 604.9 | -0.50 | -0.08 |
| Astral Ltd. | 1463.4 | 1433.15 | -30.25 | -2.07 |
| Atul Auto Ltd. | 434.2 | 432.9 | -1.30 | -0.30 |
| Aurobindo Pharma Ltd. | 1178.2 | 1177.5 | -0.70 | -0.06 |
| Authum Investment & Infrastructure Ltd. | 2807.6 | 2800 | -7.60 | -0.27 |
| Automotive Stampings and Assemblies Ltd. | 492.75 | 486.8 | -5.95 | -1.21 |
| Avalon Technologies Ltd. | 858.4 | 842.45 | -15.95 | -1.86 |
| Avantel Ltd. | 149.65 | 148.45 | -1.20 | -0.80 |
| Avenue Supermarts Ltd. | 3857.75 | 3828.8 | -28.95 | -0.75 |
| AWL Agri Business Ltd. | 242.5 | 241.5 | -1.00 | -0.41 |
| Axiscades Technologies Ltd. | 1262.55 | 1230 | -32.55 | -2.58 |
| Azad Engineering Ltd. | 1596.35 | 1584.1 | -12.25 | -0.77 |
| B.L. Kashyap and Sons Ltd. | 52.92 | 51.28 | -1.64 | -3.10 |
| Baazar Style Retail Ltd. | 276.2 | 270.75 | -5.45 | -1.97 |
| Bajaj Auto Ltd. | 8990.65 | 8938 | -52.65 | -0.59 |
| Bajaj Consumer Care Ltd. | 255.05 | 252.45 | -2.60 | -1.02 |
| Bajaj Finserv Ltd. | 2035.25 | 2032 | -3.25 | -0.16 |
| Bajaj Healthcare Ltd. | 411 | 408.2 | -2.80 | -0.68 |
| Bajaj Housing Finance Ltd. | 95.45 | 94.8 | -0.65 | -0.68 |
| Balaji Amines Ltd. | 1107.65 | 1095.9 | -11.75 | -1.06 |
| Balu Forge Industries Ltd. | 651.1 | 649.1 | -2.00 | -0.31 |
| Bandhan Bank Ltd. | 149.45 | 149.2 | -0.25 | -0.17 |
| Bansal Wire Industries Ltd. | 314.1 | 313 | -1.10 | -0.35 |
| BCL Industries Ltd. | 31.36 | 31.26 | -0.10 | -0.32 |
| Best Agrolife Ltd. | 410.35 | 396.25 | -14.10 | -3.44 |
| Bhagiradha Chemicals & Industries Ltd. | 230.05 | 226.85 | -3.20 | -1.39 |
| Bharat Dynamics Ltd. | 1355.4 | 1335.2 | -20.20 | -1.49 |
| Bharat Wire Ropes Ltd. | 181.7 | 177.25 | -4.45 | -2.45 |
| Bharti Airtel Ltd. | 2101.8 | 2101.75 | -0.05 | 0.00 |
| Bigbloc Construction Ltd. | 73.33 | 72.85 | -0.48 | -0.65 |
| Bikaji Foods International Ltd. | 746.3 | 742.75 | -3.55 | -0.48 |
| Black Rose Industries Ltd. | 96.85 | 95.6 | -1.25 | -1.29 |
| BlackBuck Ltd. | 634 | 628.2 | -5.80 | -0.91 |
| BLS International Services Ltd. | 314.85 | 313.25 | -1.60 | -0.51 |
| Blue Dart Express Ltd. | 5378.3 | 5331.5 | -46.80 | -0.87 |
| Blue Jet Healthcare Ltd. | 542.2 | 536.15 | -6.05 | -1.12 |
| Bodal Chemicals Ltd. | 52.8 | 52.17 | -0.63 | -1.19 |
| Borosil Ltd. | 292.8 | 290 | -2.80 | -0.96 |
| Borosil Scientific Ltd. | 122.45 | 122.35 | -0.10 | -0.08 |
| Bosch Home Comfort India Ltd. | 1500.65 | 1491.8 | -8.85 | -0.59 |
| Brainbees Solutions Ltd. | 289.15 | 287.35 | -1.80 | -0.62 |
| Brigade Enterprises Ltd. | 858.2 | 855.35 | -2.85 | -0.33 |
| Butterfly Gandhimathi Appliances Ltd. | 667.9 | 655.4 | -12.50 | -1.87 |
| Camlin Fine Sciences Ltd. | 159.4 | 155.65 | -3.75 | -2.35 |
| Campus Activewear Ltd. | 261.95 | 260.95 | -1.00 | -0.38 |
| Cantabil Retail India Ltd. | 260.85 | 257.4 | -3.45 | -1.32 |
| Capacit'e Infraprojects Ltd. | 258.1 | 257.65 | -0.45 | -0.17 |
| Capital India Finance Ltd. | 35.69 | 35.15 | -0.54 | -1.51 |
| Caplin Point Laboratories Ltd. | 1942.15 | 1921.15 | -21.00 | -1.08 |
| Capri Global Capital Ltd. | 181 | 180.05 | -0.95 | -0.52 |
| Care Ratings Ltd. | 1547.35 | 1545.95 | -1.40 | -0.09 |
| Carraro India Ltd. | 529.35 | 527.3 | -2.05 | -0.39 |
| Carysil Ltd. | 908 | 896.75 | -11.25 | -1.24 |
| CE Info Systems Ltd. | 1640.6 | 1635 | -5.60 | -0.34 |
| Cello World Ltd. | 556.45 | 552.05 | -4.40 | -0.79 |
| Central Bank Of India | 36.16 | 36.09 | -0.07 | -0.19 |
| Centum Electronics Ltd. | 2266 | 2222.65 | -43.35 | -1.91 |
| Chaman Lal Setia Exports Ltd. | 262.85 | 261.05 | -1.80 | -0.68 |
| Chemcon Speciality Chemicals Ltd. | 201.95 | 198 | -3.95 | -1.96 |
| Chemplast Sanmar Ltd. | 256.3 | 253 | -3.30 | -1.29 |
| CIE Automotive India Ltd. | 394.3 | 392.05 | -2.25 | -0.57 |
| Cigniti Technologies Ltd. | 1809.4 | 1806.5 | -2.90 | -0.16 |
| Clean Science And Technology Ltd. | 899.3 | 889.7 | -9.60 | -1.07 |
| Cochin Shipyard Ltd. | 1560.05 | 1527.75 | -32.30 | -2.07 |
| Coffee Day Enterprises Ltd. | 35.01 | 34.1 | -0.91 | -2.60 |
| Coforge Ltd. | 1862.55 | 1860.25 | -2.30 | -0.12 |
| Cohance Lifesciences Ltd. | 538.15 | 523.35 | -14.80 | -2.75 |
| Computer Age Management Services Ltd. | 754 | 747.3 | -6.70 | -0.89 |
| Concord Biotech Ltd. | 1379.15 | 1361.75 | -17.40 | -1.26 |
| Concord Enviro Systems Ltd. | 458.8 | 448.55 | -10.25 | -2.23 |
| Confidence Petroleum India Ltd. | 35.16 | 34.43 | -0.73 | -2.08 |
| Consolidated Construction Consortium Ltd. | 19.74 | 18.76 | -0.98 | -4.96 |
| Container Corporation Of India Ltd. | 499.25 | 497.8 | -1.45 | -0.29 |
| Control Print Ltd. | 718.45 | 717.55 | -0.90 | -0.13 |
| Craftsman Automation Ltd. | 7032 | 6968.2 | -63.80 | -0.91 |
| CreditAccess Grameen Ltd. | 1255.5 | 1252.75 | -2.75 | -0.22 |
| Credo Brands Marketing Ltd. | 97.7 | 96.4 | -1.30 | -1.33 |
| Crompton Greaves Consumer Electricals Ltd. | 252.6 | 251.8 | -0.80 | -0.32 |
| Cyient Ltd. | 1150 | 1140.15 | -9.85 | -0.86 |
| D-Link (India) Ltd. | 424.2 | 421.65 | -2.55 | -0.60 |
| D.B. Corp Ltd. | 256.3 | 256.1 | -0.20 | -0.08 |
| Dalmia Bharat Ltd. | 2065.15 | 2052.25 | -12.90 | -0.62 |
| DAM Capital Advisors Ltd. | 210.05 | 208.25 | -1.80 | -0.86 |
| Data Patterns (India) Ltd. | 2580.45 | 2528 | -52.45 | -2.03 |
| Datamatics Global Services Ltd. | 825.45 | 821.05 | -4.40 | -0.53 |
| DCB Bank Ltd. | 167.35 | 166.3 | -1.05 | -0.63 |
| DCM Shriram Industries Ltd. | 167.7 | 166.9 | -0.80 | -0.48 |
| DCX Systems Ltd. | 160.15 | 157.65 | -2.50 | -1.56 |
| Deep Industries Ltd. | 452.8 | 450.15 | -2.65 | -0.59 |
| Delta Corp Ltd. | 71.96 | 71.05 | -0.91 | -1.26 |
| Den Networks Ltd. | 31.23 | 30.8 | -0.43 | -1.38 |
| Devyani International Ltd. | 128.15 | 127.65 | -0.50 | -0.39 |
| Dhampur Bio Organics Ltd. | 78.66 | 77.61 | -1.05 | -1.33 |
| Diffusion Engineers Ltd. | 312.4 | 311.05 | -1.35 | -0.43 |
| Dish TV India Ltd. | 3.99 | 3.9 | -0.09 | -2.26 |
| Divi's Laboratories Ltd. | 6336.15 | 6320.35 | -15.80 | -0.25 |
| Dixon Technologies (India) Ltd. | 13629.3 | 13319 | -310.30 | -2.28 |
| DLF Ltd. | 691.45 | 685.25 | -6.20 | -0.90 |
| Dodla Dairy Ltd | 1229.6 | 1220.15 | -9.45 | -0.77 |
| DOMS Industries Ltd. | 2547.85 | 2540.15 | -7.70 | -0.30 |
| Dreamfolks Services Ltd. | 112.75 | 110.35 | -2.40 | -2.13 |
| Dredging Corporation Of India Ltd. | 1020.85 | 997 | -23.85 | -2.34 |
| Dwarikesh Sugar Industries Ltd. | 39.09 | 38.7 | -0.39 | -1.00 |
| Easy Trip Planners Ltd. | 7.65 | 7.64 | -0.01 | -0.13 |
| Eco Recycling Ltd. | 445.8 | 442.5 | -3.30 | -0.74 |
| Edelweiss Financial Services Ltd. | 106.35 | 105.95 | -0.40 | -0.38 |
| EIH Associated Hotels Ltd. | 358.8 | 353.4 | -5.40 | -1.51 |
| EKI Energy Services Ltd. | 99.1 | 98.35 | -0.75 | -0.76 |
| Electronics Mart India Ltd. | 109.4 | 108.65 | -0.75 | -0.69 |
| Elgi Equipments Ltd. | 478.95 | 471.45 | -7.50 | -1.57 |
| Elin Electronics Ltd. | 163.25 | 163.2 | -0.05 | -0.03 |
| Emami Paper Mills Ltd. | 89 | 88.1 | -0.90 | -1.01 |
| Embassy Developments Ltd. | 64.56 | 64 | -0.56 | -0.87 |
| eMudhra Ltd. | 604.45 | 602.15 | -2.30 | -0.38 |
| Endurance Technologies Ltd. | 2610.2 | 2570.5 | -39.70 | -1.52 |
| Entero Healthcare Solutions Ltd. | 998 | 989.25 | -8.75 | -0.88 |
| Entertainment Network (India) Ltd. | 114 | 111.35 | -2.65 | -2.32 |
| Enviro Infra Engineers Ltd. | 201.65 | 200.25 | -1.40 | -0.69 |
| Epigral Ltd. | 1417.1 | 1408.3 | -8.80 | -0.62 |
| Equitas Small Finance Bank Ltd. | 58.33 | 58.15 | -0.18 | -0.31 |
| ESAF Small Finance Bank Ltd. | 26.22 | 25.9 | -0.32 | -1.22 |
| Ethos Ltd. | 2990.4 | 2958.35 | -32.05 | -1.07 |
| Eureka Forbes Ltd. | 641.05 | 631.95 | -9.10 | -1.42 |
| Eveready Industries India Ltd. | 331.25 | 331 | -0.25 | -0.08 |
| Faze Three Ltd. | 443.05 | 441.1 | -1.95 | -0.44 |
| FDC Ltd. | 420.35 | 417.25 | -3.10 | -0.74 |
| Fiem Industries Ltd. | 2296.25 | 2238.05 | -58.20 | -2.53 |
| Filatex India Ltd. | 52.62 | 50.5 | -2.12 | -4.03 |
| Fine Organic Industries Ltd. | 4313.25 | 4285.35 | -27.90 | -0.65 |
| Fineotex Chemical Ltd. | 24.31 | 24.15 | -0.16 | -0.66 |
| Firstsource Solutions Ltd. | 342.55 | 338.95 | -3.60 | -1.05 |
| Five-Star Business Finance Ltd. | 591.5 | 585.7 | -5.80 | -0.98 |
| Flair Writing Industries Ltd. | 288.5 | 288 | -0.50 | -0.17 |
| FSN E-Commerce Ventures Ltd. | 247.25 | 244.7 | -2.55 | -1.03 |
| Fusion Finance Ltd. | 156 | 153.75 | -2.25 | -1.44 |
| Gallantt Ispat Ltd. | 595.75 | 526.05 | -69.70 | -11.70 |
| Ganesh Housing Ltd. | 808.7 | 808.5 | -0.20 | -0.02 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2289.5 | 2259 | -30.50 | -1.33 |
| Gateway Distriparks Ltd. | 60.97 | 60.1 | -0.87 | -1.43 |
| GE Power India Ltd. | 315.3 | 308.3 | -7.00 | -2.22 |
| GE Vernova T&D India Ltd. | 3017.25 | 2972.9 | -44.35 | -1.47 |
| General Insurance Corporation of India | 377.6 | 373.15 | -4.45 | -1.18 |
| Gensol Engineering Ltd. | 27.97 | 27.68 | -0.29 | -1.04 |
| Genus Power Infrastructures Ltd. | 302.15 | 300.5 | -1.65 | -0.55 |
| GHCL Textiles Ltd. | 73.89 | 73.56 | -0.33 | -0.45 |
| Gland Pharma Ltd. | 1663.9 | 1659.5 | -4.40 | -0.26 |
| Glenmark Pharmaceuticals Ltd. | 1966.05 | 1947.05 | -19.00 | -0.97 |
| Global Health Ltd. | 1139.5 | 1135.2 | -4.30 | -0.38 |
| Global Surfaces Ltd. | 118.7 | 115 | -3.70 | -3.12 |
| Globus Spirits Ltd. | 978.3 | 964.6 | -13.70 | -1.40 |
| GMR Airports Ltd. | 103.55 | 102.5 | -1.05 | -1.01 |
| GMR Power and Urban Infra Ltd. | 115.2 | 114.95 | -0.25 | -0.22 |
| GNA Axles Ltd. | 307.05 | 305.05 | -2.00 | -0.65 |
| Go Fashion (India) Ltd. | 464.95 | 462.8 | -2.15 | -0.46 |
| Godawari Power And Ispat Ltd. | 242.35 | 238.25 | -4.10 | -1.69 |
| Godrej Agrovet Ltd. | 579.4 | 574 | -5.40 | -0.93 |
| Godrej Consumer Products Ltd. | 1181.65 | 1180.45 | -1.20 | -0.10 |
| Gokaldas Exports Ltd. | 824.15 | 819.2 | -4.95 | -0.60 |
| Gokul Agro Resources Ltd. | 192.75 | 190.55 | -2.20 | -1.14 |
| Goldiam International Ltd. | 372.5 | 370.2 | -2.30 | -0.62 |
| Goodluck India Ltd. | 1075.95 | 1065 | -10.95 | -1.02 |
| Gopal Snacks Ltd. | 317.35 | 312.4 | -4.95 | -1.56 |
| GPT Healthcare Ltd. | 141.1 | 139.75 | -1.35 | -0.96 |
| Gravita India Ltd. | 1847.65 | 1827.8 | -19.85 | -1.07 |
| Greenlam Industries Ltd. | 256.35 | 251.95 | -4.40 | -1.72 |
| Greenpanel Industries Ltd. | 234.7 | 230.6 | -4.10 | -1.75 |
| Greenply Industries Ltd. | 273.55 | 266.5 | -7.05 | -2.58 |
| GRM Overseas Ltd. | 454.5 | 453.25 | -1.25 | -0.28 |
| GTL Infrastructure Ltd. | 1.27 | 1.26 | -0.01 | -0.79 |
| GTPL Hathway Ltd. | 103.29 | 101.48 | -1.81 | -1.75 |
| Gujarat Alkalies And Chemicals Ltd. | 504.85 | 500.3 | -4.55 | -0.90 |
| Gujarat Ambuja Exports Ltd. | 115.5 | 115.15 | -0.35 | -0.30 |
| Gujarat Fluorochemicals Ltd. | 3525.15 | 3471.1 | -54.05 | -1.53 |
| Gujarat Industries Power Company Ltd. | 148.4 | 147.3 | -1.10 | -0.74 |
| Gujarat Mineral Development Corporation Ltd. | 521.15 | 507.85 | -13.30 | -2.55 |
| Gujarat Pipavav Port Ltd. | 192.2 | 189.8 | -2.40 | -1.25 |
| Gujarat State Petronet Ltd. | 281.95 | 280.85 | -1.10 | -0.39 |
| Gulshan Polyols Ltd. | 135 | 133.5 | -1.50 | -1.11 |
| H.G. Infra Engineering Ltd. | 755.7 | 753.25 | -2.45 | -0.32 |
| Hampton Sky Realty Ltd. | 13.79 | 13.61 | -0.18 | -1.31 |
| Happiest Minds Technologies Ltd. | 490.45 | 488.75 | -1.70 | -0.35 |
| Happy Forgings Ltd. | 1068.4 | 1060.85 | -7.55 | -0.71 |
| Hariom Pipe Industries Ltd. | 359.15 | 352.9 | -6.25 | -1.74 |
| Hathway Cable & Datacom Ltd. | 12.63 | 12.42 | -0.21 | -1.66 |
| Havells India Ltd. | 1411.3 | 1399.65 | -11.65 | -0.83 |
| HBL Engineering Ltd. | 801.15 | 774.15 | -27.00 | -3.37 |
| HDFC Asset Management Company Ltd. | 2582 | 2567.4 | -14.60 | -0.57 |
| HDFC Life Insurance Company Ltd. | 764.45 | 754 | -10.45 | -1.37 |
| Healthcare Global Enterprises Ltd. | 720.95 | 716.1 | -4.85 | -0.67 |
| Hemisphere Properties India Ltd. | 130.55 | 129.75 | -0.80 | -0.61 |
| Hester Biosciences Ltd. | 1578.6 | 1571 | -7.60 | -0.48 |
| Hi-Tech Pipes Ltd. | 94 | 92.9 | -1.10 | -1.17 |
| Hikal Ltd. | 242.8 | 237.95 | -4.85 | -2.00 |
| Himatsingka Seide Ltd. | 117 | 116.2 | -0.80 | -0.68 |
| Hinduja Global Solutions Ltd. | 445 | 444 | -1.00 | -0.22 |
| Hindustan Aeronautics Ltd. | 4257.3 | 4236 | -21.30 | -0.50 |
| Hindustan Foods Ltd. | 528.75 | 528.7 | -0.05 | -0.01 |
| Hindware Home Innovation Ltd. | 267.95 | 267.55 | -0.40 | -0.15 |
| HLE Glascoat Ltd. | 457.45 | 452.25 | -5.20 | -1.14 |
| HMA Agro Industries Ltd. | 29.61 | 29.02 | -0.59 | -1.99 |
| Home First Finance Company India Ltd. | 1183.25 | 1164.4 | -18.85 | -1.59 |
| Honasa Consumer Ltd. | 261.45 | 257.05 | -4.40 | -1.68 |
| Honda India Power Products Ltd. | 2326.1 | 2322.95 | -3.15 | -0.14 |
| Honeywell Automation India Ltd. | 33964.05 | 33720 | -244.05 | -0.72 |
| Housing & Urban Development Corporation Ltd. | 210.75 | 209.15 | -1.60 | -0.76 |
| HP Adhesives Ltd. | 42.67 | 42.44 | -0.23 | -0.54 |
| HPL Electric & Power Ltd. | 389.45 | 383.4 | -6.05 | -1.55 |
| ICICI Bank Ltd. | 1366 | 1349.3 | -16.70 | -1.22 |
| ICICI Lombard General Insurance Company Ltd. | 1949.9 | 1942.2 | -7.70 | -0.39 |
| ICICI Prudential Life Insurance Company Ltd. | 636.75 | 633.1 | -3.65 | -0.57 |
| Ideaforge Technology Ltd. | 420.35 | 413.65 | -6.70 | -1.59 |
| IFGL Refractories Ltd. | 207.1 | 204.45 | -2.65 | -1.28 |
| Igarashi Motors India Ltd. | 443.15 | 438.65 | -4.50 | -1.02 |
| IIFL Finance Ltd. | 567.7 | 566.45 | -1.25 | -0.22 |
| IKIO Technologies Ltd. | 178.8 | 177.1 | -1.70 | -0.95 |
| Imagicaaworld Entertainment Ltd. | 50 | 49.4 | -0.60 | -1.20 |
| India Nippon Electricals Ltd. | 790.25 | 790.2 | -0.05 | -0.01 |
| India Pesticides Ltd. | 168.95 | 165.25 | -3.70 | -2.19 |
| India Tourism Development Corporation Ltd. | 546.45 | 543.75 | -2.70 | -0.49 |
| Indian Metals & Ferro Alloys Ltd. | 1424.6 | 1406.2 | -18.40 | -1.29 |
| Indian Overseas Bank | 36.57 | 35.17 | -1.40 | -3.83 |
| Indian Railway Catering And Tourism Corporation Ltd. | 671.2 | 668.5 | -2.70 | -0.40 |
| Indian Railway Finance Corporation Ltd. | 111.85 | 111.45 | -0.40 | -0.36 |
| Indian Renewable Energy Development Agency Ltd. | 133.7 | 132.55 | -1.15 | -0.86 |
| Indigo Paints Ltd. | 1218.2 | 1197.6 | -20.60 | -1.69 |
| Indo Count Industries Ltd. | 278.35 | 275.55 | -2.80 | -1.01 |
| Indo Tech Transformers Ltd. | 1601.35 | 1571.2 | -30.15 | -1.88 |
| Indraprastha Medical Corporation Ltd. | 488.8 | 483.35 | -5.45 | -1.11 |
| Indus Towers Ltd. | 408.4 | 405.6 | -2.80 | -0.69 |
| IndusInd Bank Ltd. | 845.15 | 838.8 | -6.35 | -0.75 |
| Infibeam Avenues Ltd. | 16.96 | 16.76 | -0.20 | -1.18 |
| Infobeans Technologies Ltd. | 780.45 | 757.5 | -22.95 | -2.94 |
| Inox India Ltd. | 1131.6 | 1124 | -7.60 | -0.67 |
| Inox Wind Ltd. | 126.9 | 126.1 | -0.80 | -0.63 |
| Insecticides (India) Ltd. | 693.8 | 691.35 | -2.45 | -0.35 |
| Interarch Building Solutions Ltd. | 2416.85 | 2402.35 | -14.50 | -0.60 |
| International Gemmological Institute (India) Ltd. | 319.65 | 318.8 | -0.85 | -0.27 |
| IOL Chemicals And Pharmaceuticals Ltd. | 81.79 | 81.4 | -0.39 | -0.48 |
| IRB Infrastructure Developers Ltd. | 41.45 | 41.35 | -0.10 | -0.24 |
| Ircon International Ltd. | 153.4 | 152.25 | -1.15 | -0.75 |
| ITI Ltd. | 301.75 | 299.3 | -2.45 | -0.81 |
| J Kumar Infraprojects Ltd. | 549.85 | 546.75 | -3.10 | -0.56 |
| Jai Balaji Industries Ltd. | 62.83 | 61.25 | -1.58 | -2.51 |
| Jayant Agro-Organics Ltd. | 203.5 | 203.25 | -0.25 | -0.12 |
| Jayaswal Neco Industries Ltd. | 72.89 | 71.13 | -1.76 | -2.41 |
| JBM Auto Ltd. | 562.75 | 557.15 | -5.60 | -1.00 |
| Jindal Stainless Ltd. | 800.6 | 792 | -8.60 | -1.07 |
| Jindal Steel Ltd. | 1011.75 | 1009 | -2.75 | -0.27 |
| Jindal Worldwide Ltd. | 29.73 | 29.32 | -0.41 | -1.38 |
| JIO Financial Services Ltd. | 295 | 293.5 | -1.50 | -0.51 |
| JITF Infralogistics Ltd. | 286 | 279.95 | -6.05 | -2.12 |
| JK Cement Ltd. | 5620.8 | 5601.7 | -19.10 | -0.34 |
| JK Paper Ltd. | 365.3 | 363.45 | -1.85 | -0.51 |
| JK Tyre & Industries Ltd. | 468.05 | 464.95 | -3.10 | -0.66 |
| JM Financial Ltd. | 143.6 | 142.25 | -1.35 | -0.94 |
| JNK India Ltd. | 226.15 | 219.4 | -6.75 | -2.98 |
| JSW Holdings Ltd. | 21079.4 | 20614.35 | -465.05 | -2.21 |
| JSW Infrastructure Ltd. | 273.05 | 270.6 | -2.45 | -0.90 |
| JTEKT India Ltd. | 140.9 | 140.2 | -0.70 | -0.50 |
| JTL Industries Ltd | 60.76 | 59.6 | -1.16 | -1.91 |
| Jubilant FoodWorks Ltd. | 560 | 555 | -5.00 | -0.89 |
| Jubilant Ingrevia Ltd. | 699.05 | 689.5 | -9.55 | -1.37 |
| Jubilant Pharmova Ltd. | 1061.95 | 1059.35 | -2.60 | -0.24 |
| Jupiter Life Line Hospitals Ltd. | 1409.55 | 1392.3 | -17.25 | -1.22 |
| Jupiter Wagons Ltd. | 262.8 | 259.3 | -3.50 | -1.33 |
| Jyothy Labs Ltd. | 284.35 | 283.65 | -0.70 | -0.25 |
| Jyoti Resins & Adhesives Ltd. | 1109.25 | 1105 | -4.25 | -0.38 |
| K.P.R. Mill Ltd. | 970.2 | 962.3 | -7.90 | -0.81 |
| Kabra Extrusiontechnik Ltd. | 223.35 | 220.1 | -3.25 | -1.46 |
| Kalyan Jewellers India Ltd. | 478.95 | 478.3 | -0.65 | -0.14 |
| Kalyani Investment Company Ltd. | 4930.55 | 4925 | -5.55 | -0.11 |
| Kama Holdings Ltd. | 2879.7 | 2871 | -8.70 | -0.30 |
| Kamdhenu Ltd. | 24.54 | 23.86 | -0.68 | -2.77 |
| Kamdhenu Ventures Ltd. | 6.59 | 6.52 | -0.07 | -1.06 |
| Kaveri Seed Company Ltd. | 968.2 | 955 | -13.20 | -1.36 |
| KDDL Ltd. | 2324.65 | 2296.8 | -27.85 | -1.20 |
| KEC International Ltd. | 705.3 | 702.75 | -2.55 | -0.36 |
| KEI Industries Ltd. | 4141.6 | 4098.65 | -42.95 | -1.04 |
| Kellton Tech Solutions Ltd. | 18.25 | 18 | -0.25 | -1.37 |
| Kewal Kiran Clothing Ltd. | 498.2 | 488 | -10.20 | -2.05 |
| KFin Technologies Ltd. | 1033.85 | 1033.65 | -0.20 | -0.02 |
| Kingfa Science & Technology (India) Ltd. | 3818.4 | 3800 | -18.40 | -0.48 |
| Kirloskar Electric Company Ltd. | 103.05 | 101.85 | -1.20 | -1.16 |
| Kitex Garments Ltd. | 190.05 | 186.05 | -4.00 | -2.10 |
| KMC Speciality Hospitals (India) Ltd. | 75.2 | 74 | -1.20 | -1.60 |
| KNR Constructions Ltd. | 144.4 | 143.65 | -0.75 | -0.52 |
| Kokuyo Camlin Ltd. | 90 | 88.9 | -1.10 | -1.22 |
| Kolte-Patil Developers Ltd. | 382.8 | 382.3 | -0.50 | -0.13 |
| KP Energy Ltd. | 344.55 | 339.05 | -5.50 | -1.60 |
| KPI Green Energy Ltd. | 425.35 | 416.6 | -8.75 | -2.06 |
| KPIT Technologies Ltd. | 1173.75 | 1168 | -5.75 | -0.49 |
| KRBL Ltd. | 392.5 | 390.2 | -2.30 | -0.59 |
| Krishna Institute of Medical Sciences Ltd | 661.5 | 654.85 | -6.65 | -1.01 |
| KRN Heat Exchanger And Refrigeration Ltd. | 748.35 | 739.3 | -9.05 | -1.21 |
| Krsnaa Diagnostics Ltd. | 740.1 | 733.2 | -6.90 | -0.93 |
| KSE Ltd. | 228.25 | 227 | -1.25 | -0.55 |
| KSolves India Ltd. | 286.25 | 284.3 | -1.95 | -0.68 |
| L&T Technology Services Ltd. | 4589.5 | 4579.05 | -10.45 | -0.23 |
| La Opala RG Ltd. | 205.3 | 203.95 | -1.35 | -0.66 |
| Lancer Container Lines Ltd. | 13.58 | 13.23 | -0.35 | -2.58 |
| Landmark Cars Ltd. | 512.55 | 508.25 | -4.30 | -0.84 |
| Laxmi Organic Industries Ltd. | 172.25 | 170 | -2.25 | -1.31 |
| Leela Palaces Hotels & Resorts Ltd. | 414.15 | 409.95 | -4.20 | -1.01 |
| Lemon Tree Hotels Ltd. | 161.55 | 160.45 | -1.10 | -0.68 |
| LG Electronics India Ltd. | 1552.8 | 1543.8 | -9.00 | -0.58 |
| Life Insurance Corporation of India | 854.65 | 850.3 | -4.35 | -0.51 |
| Likhitha Infrastructure Ltd. | 185.45 | 182.85 | -2.60 | -1.40 |
| Lincoln Pharmaceuticals Ltd. | 486.6 | 475.6 | -11.00 | -2.26 |
| Linde India Ltd. | 6038.4 | 5957 | -81.40 | -1.35 |
| Lodha Developers Ltd. | 1074.55 | 1070.4 | -4.15 | -0.39 |
| LT Foods Ltd. | 401.6 | 396 | -5.60 | -1.39 |
| Lumax Auto Technologies Ltd. | 1498.15 | 1460.45 | -37.70 | -2.52 |
| Mahindra Lifespace Developers Ltd. | 396.6 | 395.4 | -1.20 | -0.30 |
| Mahindra Logistics Ltd. | 318 | 315.75 | -2.25 | -0.71 |
| Mamata Machinery Ltd. | 423.45 | 420.05 | -3.40 | -0.80 |
| Man InfraConstruction Ltd. | 128.35 | 126.9 | -1.45 | -1.13 |
| Manaksia Ltd. | 61 | 60.48 | -0.52 | -0.85 |
| Mankind Pharma Ltd. | 2106.4 | 2104.85 | -1.55 | -0.07 |
| Manorama Industries Ltd. | 1360.55 | 1337.9 | -22.65 | -1.66 |
| Marksans Pharma Ltd. | 187.2 | 185.2 | -2.00 | -1.07 |
| MAS Financial Services Ltd. | 317.75 | 314.45 | -3.30 | -1.04 |
| Matrimony.Com Ltd. | 520.35 | 517.35 | -3.00 | -0.58 |
| Max Estates Ltd. | 452 | 447.8 | -4.20 | -0.93 |
| Max Healthcare Institute Ltd. | 1072.25 | 1052.05 | -20.20 | -1.88 |
| Mazagon Dock Shipbuilders Ltd. | 2407.35 | 2389.25 | -18.10 | -0.75 |
| Medplus Health Services Ltd. | 801.65 | 788.45 | -13.20 | -1.65 |
| Meghmani Organics Ltd. | 63.66 | 62.69 | -0.97 | -1.52 |
| Menon Bearings Ltd. | 106.5 | 106.25 | -0.25 | -0.23 |
| Metropolis Healthcare Ltd. | 1910.5 | 1906.1 | -4.40 | -0.23 |
| Mirza International Ltd. | 40.31 | 40.1 | -0.21 | -0.52 |
| Mishra Dhatu Nigam Ltd. | 298.25 | 293.15 | -5.10 | -1.71 |
| MOIL Ltd. | 325.9 | 323.65 | -2.25 | -0.69 |
| Mold-Tek Packaging Ltd. | 573.6 | 567.15 | -6.45 | -1.12 |
| Moneyboxx Finance Ltd. | 66.55 | 64.85 | -1.70 | -2.55 |
| Monte Carlo Fashions Ltd. | 720.1 | 704.35 | -15.75 | -2.19 |
| Moschip Technologies Ltd. | 199.95 | 198.6 | -1.35 | -0.68 |
| Mrs. Bectors Food Specialities Ltd. | 257.85 | 250.9 | -6.95 | -2.70 |
| MSTC Ltd. | 473.5 | 469.15 | -4.35 | -0.92 |
| MTAR Technologies Ltd. | 2379.25 | 2307 | -72.25 | -3.04 |
| Mukka Proteins Ltd. | 24.35 | 24.27 | -0.08 | -0.33 |
| Multi Commodity Exchange Of India Ltd. | 10169.25 | 10143.9 | -25.35 | -0.25 |
| Muthoot Finance Ltd. | 3845.45 | 3837 | -8.45 | -0.22 |
| Muthoot Microfin Ltd. | 176.3 | 174.85 | -1.45 | -0.82 |
| NACL Industries Ltd. | 166.8 | 162 | -4.80 | -2.88 |
| Nagarjuna Fertilizers and Chemicals Ltd. | 4.79 | 4.72 | -0.07 | -1.46 |
| Nahar Poly Films Ltd. | 253.55 | 249 | -4.55 | -1.79 |
| Nalwa Sons Investments Ltd. | 6601.65 | 6545.2 | -56.45 | -0.86 |
| Narayana Hrudayalaya Ltd. | 1890.65 | 1869.85 | -20.80 | -1.10 |
| National Fertilizers Ltd. | 87.22 | 85.85 | -1.37 | -1.57 |
| Navin Fluorine International Ltd. | 6037.9 | 5957.2 | -80.70 | -1.34 |
| Navkar Corporation Ltd. | 95.85 | 95.29 | -0.56 | -0.58 |
| Nazara Technologies Ltd. | 245.75 | 240.55 | -5.20 | -2.12 |
| NBCC (India) Ltd. | 111.8 | 110.5 | -1.30 | -1.16 |
| Nectar Lifesciences Ltd. | 21.17 | 21.09 | -0.08 | -0.38 |
| Nelcast Ltd. | 107.45 | 106.6 | -0.85 | -0.79 |
| Neogen Chemicals Ltd. | 1137.95 | 1134 | -3.95 | -0.35 |
| Netweb Technologies India Ltd. | 3279.05 | 3219 | -60.05 | -1.83 |
| Network 18 Media & Investments Ltd. | 42.56 | 42.14 | -0.42 | -0.99 |
| Neuland Laboratories Ltd. | 16124.95 | 15965 | -159.95 | -0.99 |
| New Delhi Television Ltd. | 92.37 | 90.6 | -1.77 | -1.92 |
| Newgen Software Technologies Ltd. | 844.95 | 841.55 | -3.40 | -0.40 |
| NHPC Ltd. | 75.92 | 75.52 | -0.40 | -0.53 |
| NIBE Ltd. | 1194.95 | 1179.05 | -15.90 | -1.33 |
| NIIT Learning Systems Ltd. | 393.4 | 392.2 | -1.20 | -0.31 |
| Nikhil Adhesives Ltd. | 85.31 | 80.55 | -4.76 | -5.58 |
| Nilkamal Ltd. | 1401.35 | 1379.2 | -22.15 | -1.58 |
| Nippon Life India Asset Management Ltd. | 867.35 | 865.1 | -2.25 | -0.26 |
| Niva Bupa Health Insurance Company Ltd. | 77.57 | 76.13 | -1.44 | -1.86 |
| NLC India Ltd. | 240.65 | 240 | -0.65 | -0.27 |
| NMDC Steel Ltd. | 40.31 | 40.15 | -0.16 | -0.40 |
| Northern ARC Capital Ltd. | 254.1 | 249.6 | -4.50 | -1.77 |
| NRB Bearings Ltd. | 284.95 | 280 | -4.95 | -1.74 |
| NTPC Green Energy Ltd. | 90.28 | 89.98 | -0.30 | -0.33 |
| Nucleus Software Exports Ltd. | 933.2 | 924.45 | -8.75 | -0.94 |
| Nuvoco Vistas Corporation Ltd. | 358.2 | 354.95 | -3.25 | -0.91 |
| OLA Electric Mobility Ltd. | 34.5 | 33.95 | -0.55 | -1.59 |
| Olectra Greentech Ltd. | 1194.55 | 1171.8 | -22.75 | -1.90 |
| Om Infra Ltd. | 100.35 | 99.5 | -0.85 | -0.85 |
| Omaxe Ltd. | 65.32 | 65.25 | -0.07 | -0.11 |
| One Mobikwik Systems Ltd. | 235.8 | 233.7 | -2.10 | -0.89 |
| One97 Communications Ltd. | 1280.05 | 1272.8 | -7.25 | -0.57 |
| Onmobile Global Ltd. | 60.37 | 59.49 | -0.88 | -1.46 |
| Onward Technologies Ltd. | 274.05 | 272.7 | -1.35 | -0.49 |
| Optiemus Infracom Ltd. | 534.2 | 525.6 | -8.60 | -1.61 |
| Oracle Financial Services Software Ltd. | 7819 | 7790 | -29.00 | -0.37 |
| Orchid Pharma Ltd. | 829.9 | 816 | -13.90 | -1.67 |
| Orient Cement Ltd. | 165.4 | 161.7 | -3.70 | -2.24 |
| Orient Electric Ltd. | 183.35 | 180 | -3.35 | -1.83 |
| Oswal Greentech Ltd. | 33.43 | 33.37 | -0.06 | -0.18 |
| Page Industries Ltd. | 36391.45 | 36100 | -291.45 | -0.80 |
| Paisalo Digital Ltd. | 37.43 | 37.04 | -0.39 | -1.04 |
| Panacea Biotec Ltd. | 351.65 | 346.7 | -4.95 | -1.41 |
| Panama Petrochem Ltd. | 272.7 | 271.5 | -1.20 | -0.44 |
| Paradeep Phosphates Ltd. | 160.5 | 155.4 | -5.10 | -3.18 |
| Parag Milk Foods Ltd. | 310.05 | 307.1 | -2.95 | -0.95 |
| Paramount Communications Ltd. | 35.98 | 35.57 | -0.41 | -1.14 |
| Paras Defence And Space Technologies Ltd. | 648.9 | 635.55 | -13.35 | -2.06 |
| Parsvnath Developers Ltd. | 11.85 | 11.79 | -0.06 | -0.51 |
| Paushak Ltd. | 611.05 | 599 | -12.05 | -1.97 |
| PB Fintech Ltd. | 1820.6 | 1798.8 | -21.80 | -1.20 |
| PDS Ltd. | 358.15 | 354.7 | -3.45 | -0.96 |
| PG Electroplast Ltd. | 571 | 567.4 | -3.60 | -0.63 |
| PI Industries Ltd. | 3257.8 | 3224 | -33.80 | -1.04 |
| Piccadily Agro Industries Ltd. | 557.7 | 550.75 | -6.95 | -1.25 |
| Pitti Engineering Ltd. | 800.1 | 797.55 | -2.55 | -0.32 |
| PNB Gilts Ltd. | 80.05 | 78.83 | -1.22 | -1.52 |
| PNB Housing Finance Ltd. | 914.45 | 905.15 | -9.30 | -1.02 |
| PNC Infratech Ltd. | 257.15 | 251.8 | -5.35 | -2.08 |
| Pokarna Ltd. | 834.1 | 832.05 | -2.05 | -0.25 |
| Poly Medicure Ltd. | 1851.95 | 1847 | -4.95 | -0.27 |
| Polycab India Ltd. | 7373.25 | 7077.75 | -295.50 | -4.01 |
| Polyplex Corporation Ltd. | 809.5 | 792.25 | -17.25 | -2.13 |
| Poonawalla Fincorp Ltd. | 442.1 | 437.8 | -4.30 | -0.97 |
| Power Mech Projects Ltd. | 2298.75 | 2285.3 | -13.45 | -0.59 |
| Praj Industries Ltd. | 345 | 335.7 | -9.30 | -2.70 |
| Precision Camshafts Ltd. | 152.8 | 151.7 | -1.10 | -0.72 |
| Precision Wires India Ltd. | 235.3 | 226.8 | -8.50 | -3.61 |
| Premier Energies Ltd. | 910.15 | 902 | -8.15 | -0.90 |
| Prestige Estates Projects Ltd. | 1627.8 | 1616.85 | -10.95 | -0.67 |
| Prime Focus Ltd. | 212.9 | 209.1 | -3.80 | -1.78 |
| Prince Pipes and Fittings Ltd. | 253.5 | 249 | -4.50 | -1.78 |
| Privi Speciality Chemicals Ltd. | 3053.15 | 3040.75 | -12.40 | -0.41 |
| Protean e-Gov Technologies Ltd. | 790.25 | 781.75 | -8.50 | -1.08 |
| Prudent Corporate Advisory Services Ltd. | 2672.7 | 2633.4 | -39.30 | -1.47 |
| PSP Projects Ltd. | 880.4 | 868.5 | -11.90 | -1.35 |
| PTC India Financial Services Ltd. | 32.99 | 32.95 | -0.04 | -0.12 |
| PTC Industries Ltd. | 17527.2 | 17403.8 | -123.40 | -0.70 |
| Punjab & Sind Bank | 27.14 | 27.11 | -0.03 | -0.11 |
| Puravankara Ltd. | 242.5 | 239.25 | -3.25 | -1.34 |
| PVR Inox Ltd. | 1078.55 | 1072.1 | -6.45 | -0.60 |
| Quadrant Future Tek Ltd. | 263.85 | 257.85 | -6.00 | -2.27 |
| Quess Corp Ltd. | 209.6 | 207.7 | -1.90 | -0.91 |
| Quick Heal Technologies Ltd. | 275 | 269.4 | -5.60 | -2.04 |
| Quint Digital Ltd. | 35.22 | 34.6 | -0.62 | -1.76 |
| R Systems International Ltd. | 417.75 | 416.3 | -1.45 | -0.35 |
| RACL Geartech Ltd. | 1058.15 | 1054 | -4.15 | -0.39 |
| Radiant Cash Management Services Ltd. | 52.54 | 52.4 | -0.14 | -0.27 |
| Radico Khaitan Ltd. | 3169.35 | 3164.85 | -4.50 | -0.14 |
| Raghav Productivity Enhancers Ltd. | 961.6 | 958.9 | -2.70 | -0.28 |
| Rail Vikas Nigam Ltd. | 309.7 | 307.9 | -1.80 | -0.58 |
| Railtel Corporation Of India Ltd. | 331.7 | 329.8 | -1.90 | -0.57 |
| Rainbow Children's Medicare Ltd. | 1337.35 | 1317.5 | -19.85 | -1.48 |
| Rajratan Global Wire Ltd. | 460.9 | 455 | -5.90 | -1.28 |
| Ram Ratna Wires Ltd. | 615.1 | 611.15 | -3.95 | -0.64 |
| Rama Steel Tubes Ltd. | 10.01 | 9.95 | -0.06 | -0.60 |
| Ramco Industries Ltd. | 313.05 | 310.25 | -2.80 | -0.89 |
| Ramco Systems Ltd. | 612.95 | 609.15 | -3.80 | -0.62 |
| Ramkrishna Forgings Ltd. | 514 | 510.65 | -3.35 | -0.65 |
| Ramky Infrastructure Ltd. | 554.9 | 541 | -13.90 | -2.50 |
| Rashtriya Chemicals and Fertilizers Ltd. | 141.85 | 139 | -2.85 | -2.01 |
| Ratnamani Metals & Tubes Ltd. | 2330.55 | 2318.4 | -12.15 | -0.52 |
| RattanIndia Enterprises Ltd. | 40.54 | 40 | -0.54 | -1.33 |
| RattanIndia Power Ltd. | 9.47 | 9.44 | -0.03 | -0.32 |
| Raymond Lifestyle Ltd. | 1071.05 | 1051.55 | -19.50 | -1.82 |
| RBL Bank Ltd. | 300.35 | 298 | -2.35 | -0.78 |
| REC Ltd. | 335.25 | 334.45 | -0.80 | -0.24 |
| Redtape Ltd. | 125.65 | 124.4 | -1.25 | -0.99 |
| Refex Industries Ltd. | 305.3 | 290.15 | -15.15 | -4.96 |
| Relaxo Footwears Ltd. | 400.95 | 399.95 | -1.00 | -0.25 |
| Reliance Industrial Infrastructure Ltd. | 815.5 | 815.3 | -0.20 | -0.02 |
| Religare Enterprises Ltd. | 228.5 | 226.7 | -1.80 | -0.79 |
| Renaissance Global Ltd. | 129.1 | 127.15 | -1.95 | -1.51 |
| Repco Home Finance Ltd. | 392.1 | 390.45 | -1.65 | -0.42 |
| Restaurant Brands Asia Ltd. | 64.08 | 63.86 | -0.22 | -0.34 |
| RHI Magnesita India Ltd. | 438.75 | 438.35 | -0.40 | -0.09 |
| Rico Auto Industries Ltd. | 123 | 119.9 | -3.10 | -2.52 |
| Rishabh Instruments Ltd. | 394.2 | 387.95 | -6.25 | -1.59 |
| Rites Ltd. | 225.2 | 224.45 | -0.75 | -0.33 |
| RK Swamy Ltd. | 112.7 | 112.25 | -0.45 | -0.40 |
| Rolex Rings Ltd | 132.05 | 126.4 | -5.65 | -4.28 |
| Rossari Biotech Ltd. | 574.5 | 571 | -3.50 | -0.61 |
| Rossell Techsys Ltd. | 655.95 | 643.5 | -12.45 | -1.90 |
| Route Mobile Ltd. | 696.15 | 686.8 | -9.35 | -1.34 |
| RPSG Ventures Ltd. | 762.9 | 747 | -15.90 | -2.08 |
| RR Kabel Ltd. | 1439.3 | 1436.3 | -3.00 | -0.21 |
| Rupa & Company Ltd. | 162.45 | 162.15 | -0.30 | -0.18 |
| Rushil Decor Ltd. | 23.81 | 23.14 | -0.67 | -2.81 |
| S Chand And Company Ltd. | 166 | 164.5 | -1.50 | -0.90 |
| S.P. Apparels Ltd. | 721.95 | 708.85 | -13.10 | -1.81 |
| Safari Industries (India) Ltd. | 2263.35 | 2225.25 | -38.10 | -1.68 |
| Sai Life Sciences Ltd. | 898.9 | 884.7 | -14.20 | -1.58 |
| Sai Silks (Kalamandir) Ltd. | 150 | 149.15 | -0.85 | -0.57 |
| Saint-Gobain Sekurit India Ltd. | 107.55 | 107.05 | -0.50 | -0.46 |
| Samhi Hotels Ltd. | 177.95 | 176.5 | -1.45 | -0.81 |
| Sanathan Textiles Ltd. | 451.95 | 447.65 | -4.30 | -0.95 |
| Sandhar Technologies Ltd. | 552.5 | 551.55 | -0.95 | -0.17 |
| Sangam (India) Ltd. | 440.55 | 438.8 | -1.75 | -0.40 |
| Sanghi Industries Ltd. | 63.1 | 62.8 | -0.30 | -0.48 |
| Sanghvi Movers Ltd. | 315.05 | 310.85 | -4.20 | -1.33 |
| Sanmit Infra Ltd. | 8.11 | 7.94 | -0.17 | -2.10 |
| Sanofi Consumer Healthcare India Ltd. | 4567.3 | 4521.35 | -45.95 | -1.01 |
| Sansera Engineering Ltd. | 1706.9 | 1697 | -9.90 | -0.58 |
| Sapphire Foods India Ltd. | 229.6 | 228.2 | -1.40 | -0.61 |
| Saregama India Ltd. | 379.25 | 367.85 | -11.40 | -3.01 |
| Sasken Technologies Ltd. | 1211.35 | 1190 | -21.35 | -1.76 |
| Satia Industries Ltd. | 66.87 | 66.08 | -0.79 | -1.18 |
| Satin Creditcare Network Ltd. | 141.45 | 139.5 | -1.95 | -1.38 |
| SBFC Finance Ltd. | 104.85 | 104.7 | -0.15 | -0.14 |
| SBI Cards And Payment Services Ltd. | 846.35 | 838.4 | -7.95 | -0.94 |
| SBI Life Insurance Company Ltd. | 2034.6 | 2012.6 | -22.00 | -1.08 |
| Schneider Electric Infrastructure Ltd. | 709.1 | 700 | -9.10 | -1.28 |
| Senco Gold Ltd. | 317.6 | 317.2 | -0.40 | -0.13 |
| Senores Pharmaceuticals Ltd. | 820.15 | 803.5 | -16.65 | -2.03 |
| SEPC Ltd. | 10.67 | 10.4 | -0.27 | -2.53 |
| SG Finserve Ltd. | 391.9 | 390.95 | -0.95 | -0.24 |
| SH Kelkar And Company Ltd. | 167.1 | 165.55 | -1.55 | -0.93 |
| Shakti Pumps (India) Ltd. | 779.7 | 737 | -42.70 | -5.48 |
| Shankara Building Products Ltd. | 110.95 | 110 | -0.95 | -0.86 |
| Shanthi Gears Ltd. | 473.35 | 472.7 | -0.65 | -0.14 |
| Sharda Cropchem Ltd. | 933.45 | 920.6 | -12.85 | -1.38 |
| Share India Securities Ltd. | 179.8 | 176.6 | -3.20 | -1.78 |
| Shilchar Technologies Ltd. | 4040.35 | 3988.3 | -52.05 | -1.29 |
| Shilpa Medicare Ltd. | 325.95 | 323.1 | -2.85 | -0.87 |
| Shipping Corporation of India Land and Assets Ltd. | 46.68 | 46.32 | -0.36 | -0.77 |
| Shipping Corporation Of India Ltd. | 216.65 | 210.25 | -6.40 | -2.95 |
| Shivalik Rasayan Ltd. | 377.9 | 367.4 | -10.50 | -2.78 |
| Shoppers Stop Ltd. | 442.1 | 441 | -1.10 | -0.25 |
| Shree Pushkar Chemicals & Fertilisers Ltd. | 378.85 | 367.2 | -11.65 | -3.08 |
| Shree Renuka Sugars Ltd. | 26.39 | 26.24 | -0.15 | -0.57 |
| Shriram Properties Ltd. | 84.01 | 83.32 | -0.69 | -0.82 |
| Shyam Metalics And Energy Ltd. | 807.1 | 804.85 | -2.25 | -0.28 |
| Sigachi Industries Ltd. | 34.58 | 34.07 | -0.51 | -1.47 |
| Signpost India Ltd. | 221.65 | 219.15 | -2.50 | -1.13 |
| Simplex Infrastructures Ltd. | 266.75 | 263.45 | -3.30 | -1.24 |
| SIRCA Paints India Ltd. | 482.9 | 478.75 | -4.15 | -0.86 |
| SIS Ltd. | 329.9 | 329.3 | -0.60 | -0.18 |
| SJS Enterprises Ltd. | 1658.05 | 1628.3 | -29.75 | -1.79 |
| SJVN Ltd. | 72.51 | 71.4 | -1.11 | -1.53 |
| Skipper Ltd. | 438.5 | 433.35 | -5.15 | -1.17 |
| SMC Global Securities Ltd. | 87.9 | 84.95 | -2.95 | -3.36 |
| SMS Pharmaceuticals Ltd. | 317.4 | 313.1 | -4.30 | -1.35 |
| Snowman Logistics Ltd. | 40.57 | 40.3 | -0.27 | -0.67 |
| Sobha Ltd. | 1465.35 | 1434.6 | -30.75 | -2.10 |
| Solar Industries India Ltd. | 11911.25 | 11910.8 | -0.45 | 0.00 |
| Solara Active Pharma Sciences Ltd. | 585.9 | 581.85 | -4.05 | -0.69 |
| Somany Ceramics Ltd. | 419.7 | 412.95 | -6.75 | -1.61 |
| Sonata Software Ltd. | 344.5 | 342.95 | -1.55 | -0.45 |
| Spandana Sphoorty Financial Ltd. | 274.8 | 270 | -4.80 | -1.75 |
| Speciality Restaurants Ltd. | 117.35 | 115 | -2.35 | -2.00 |
| Spencer's Retail Ltd. | 41.34 | 41.15 | -0.19 | -0.46 |
| Sree Rayalaseema Hi-Strength Hypo Ltd. | 533.45 | 530.75 | -2.70 | -0.51 |
| Sri Adhikari Brothers Television Network Ltd. | 1677.55 | 1670 | -7.55 | -0.45 |
| SRM Contractors Ltd. | 566.4 | 552.65 | -13.75 | -2.43 |
| Star Cement Ltd. | 218.45 | 217.1 | -1.35 | -0.62 |
| Steelcast Ltd. | 209.15 | 208.1 | -1.05 | -0.50 |
| Sterling and Wilson Renewable Energy Ltd. | 210.55 | 205.85 | -4.70 | -2.23 |
| Sterling Tools Ltd. | 269.85 | 266.15 | -3.70 | -1.37 |
| Sterlite Technologies Ltd. | 97.2 | 95.9 | -1.30 | -1.34 |
| Stove Kraft Ltd. | 591.3 | 587.1 | -4.20 | -0.71 |
| Strides Pharma Science Ltd. | 873.15 | 871.05 | -2.10 | -0.24 |
| Subros Ltd. | 849.6 | 847.55 | -2.05 | -0.24 |
| Sula Vineyards Ltd. | 213.45 | 212.25 | -1.20 | -0.56 |
| Sumitomo Chemical India Ltd. | 456.9 | 451.75 | -5.15 | -1.13 |
| Sun Pharma Advanced Research Company Ltd. | 132.8 | 132.4 | -0.40 | -0.30 |
| Sun Pharmaceutical Industries Ltd. | 1782.8 | 1775.6 | -7.20 | -0.40 |
| Sun TV Network Ltd. | 557.65 | 554.6 | -3.05 | -0.55 |
| Suraj Estate Developers Ltd. | 260.75 | 259.25 | -1.50 | -0.58 |
| Suraksha Diagnostic Ltd. | 285 | 282.05 | -2.95 | -1.04 |
| Suryoday Small Finance Bank Ltd. | 135.6 | 134.5 | -1.10 | -0.81 |
| Sutlej Textiles And Industries Ltd. | 32.78 | 32.12 | -0.66 | -2.01 |
| Suven Life Sciences Ltd. | 171.95 | 169.4 | -2.55 | -1.48 |
| Suyog Telematics Ltd. | 648.2 | 644.65 | -3.55 | -0.55 |
| Suzlon Energy Ltd. | 52.65 | 52.22 | -0.43 | -0.82 |
| Swelect Energy Systems Ltd. | 641.7 | 618 | -23.70 | -3.69 |
| Symphony Ltd. | 864.45 | 862 | -2.45 | -0.28 |
| Syncom Formulations (India) Ltd. | 14.84 | 14.7 | -0.14 | -0.94 |
| Syrma SGS Technology Ltd. | 719.05 | 715.15 | -3.90 | -0.54 |
| Systematix Corporate Services Ltd. | 161.15 | 161.1 | -0.05 | -0.03 |
| Taj GVK Hotels & Resorts Ltd. | 377.3 | 376.9 | -0.40 | -0.11 |
| Tamil Nadu Newsprint & Papers Ltd. | 145.05 | 143.2 | -1.85 | -1.28 |
| Tanla Platforms Ltd. | 569.2 | 558.05 | -11.15 | -1.96 |
| Tarsons Products Ltd. | 231.3 | 230.65 | -0.65 | -0.28 |
| Tata Technologies Ltd. | 650.35 | 648.2 | -2.15 | -0.33 |
| Tata Teleservices (Maharashtra) Ltd. | 51.43 | 50.09 | -1.34 | -2.61 |
| Tatva Chintan Pharma Chem Ltd. | 1426.9 | 1409 | -17.90 | -1.25 |
| TCI Express Ltd. | 585.65 | 573.5 | -12.15 | -2.07 |
| TCPL Packaging Ltd. | 3018.15 | 2984.25 | -33.90 | -1.12 |
| TeamLease Services Ltd. | 1603.2 | 1595.5 | -7.70 | -0.48 |
| Techno Electric & Engineering Company Ltd. | 1103.45 | 1078.85 | -24.60 | -2.23 |
| Technocraft Industries (India) Ltd. | 2170 | 2163.1 | -6.90 | -0.32 |
| Tega Industries Ltd. | 1916.5 | 1915.65 | -0.85 | -0.04 |
| Tejas Networks Ltd. | 468.15 | 459.4 | -8.75 | -1.87 |
| Texmaco Rail & Engineering Ltd. | 127.45 | 125.2 | -2.25 | -1.77 |
| The Anup Engineering Ltd. | 2201.55 | 2173.55 | -28.00 | -1.27 |
| The Karnataka Bank Ltd. | 198.15 | 197.35 | -0.80 | -0.40 |
| The New India Assurance Company Ltd. | 166.35 | 163.3 | -3.05 | -1.83 |
| Themis Medicare Ltd. | 102.65 | 102 | -0.65 | -0.63 |
| Thyrocare Technologies Ltd. | 458.45 | 441.1 | -17.35 | -3.78 |
| Timken India Ltd. | 3085.6 | 3062.85 | -22.75 | -0.74 |
| Tinna Rubber And Infrastructure Ltd. | 791.05 | 788.05 | -3.00 | -0.38 |
| Titagarh Rail Systems Ltd. | 789.65 | 780.8 | -8.85 | -1.12 |
| Tourism Finance Corporation Of India Ltd. | 64.71 | 64.04 | -0.67 | -1.04 |
| Tracxn Technologies Ltd. | 40.38 | 39.81 | -0.57 | -1.41 |
| Transformers & Rectifiers (India) Ltd. | 290.65 | 286.95 | -3.70 | -1.27 |
| Transport Corporation Of India Ltd. | 1038.15 | 1031.55 | -6.60 | -0.64 |
| Transrail Lighting Ltd. | 602.75 | 588.55 | -14.20 | -2.36 |
| Triveni Turbine Ltd. | 527.5 | 526.35 | -1.15 | -0.22 |
| TruCap Finance Ltd. | 8.23 | 8.2 | -0.03 | -0.36 |
| TTK Prestige Ltd. | 631.65 | 627.25 | -4.40 | -0.70 |
| Tube Investments of India Ltd. | 2621.65 | 2618.9 | -2.75 | -0.10 |
| TV Today Network Ltd. | 135.2 | 133.9 | -1.30 | -0.96 |
| TVS Holdings Ltd. | 14188.5 | 14080 | -108.50 | -0.76 |
| TVS Supply Chain Solutions Ltd. | 105.9 | 105.65 | -0.25 | -0.24 |
| UCO Bank | 28.73 | 28.7 | -0.03 | -0.10 |
| Ultratech Cement Ltd. | 11525.9 | 11503.5 | -22.40 | -0.19 |
| Unicommerce eSolutions Ltd. | 117.55 | 117 | -0.55 | -0.47 |
| Uniparts India Ltd. | 499.55 | 495.15 | -4.40 | -0.88 |
| United Breweries Ltd. | 1624.5 | 1617.9 | -6.60 | -0.41 |
| United Spirits Ltd. | 1450.7 | 1443 | -7.70 | -0.53 |
| UNO Minda Ltd. | 1254.7 | 1246.6 | -8.10 | -0.65 |
| Updater Services Ltd. | 175.45 | 173.9 | -1.55 | -0.88 |
| Usha Martin Ltd. | 455.35 | 454.45 | -0.90 | -0.20 |
| UTI Asset Management Company Ltd. | 1125.7 | 1121.7 | -4.00 | -0.36 |
| Utkarsh Small Finance Bank Ltd. | 15 | 14.83 | -0.17 | -1.13 |
| V.S.T. Tillers Tractors Ltd. | 5756.05 | 5710 | -46.05 | -0.80 |
| Vadilal Industries Ltd. | 5023.75 | 4998.05 | -25.70 | -0.51 |
| Vaibhav Global Ltd. | 237.7 | 236.4 | -1.30 | -0.55 |
| Valor Estate Ltd. | 117.95 | 116.4 | -1.55 | -1.31 |
| Varun Beverages Ltd. | 476.85 | 475.8 | -1.05 | -0.22 |
| Vascon Engineers Ltd. | 47.7 | 46.99 | -0.71 | -1.49 |
| Vedant Fashions Ltd. | 597.25 | 592.7 | -4.55 | -0.76 |
| Venky'S (India) Ltd. | 1438.9 | 1437.2 | -1.70 | -0.12 |
| Ventive Hospitality Ltd. | 713.2 | 708 | -5.20 | -0.73 |
| Venus Pipes & Tubes Ltd. | 1232.5 | 1210.2 | -22.30 | -1.81 |
| Veranda Learning Solutions Ltd. | 187.1 | 187 | -0.10 | -0.05 |
| Vesuvius India Ltd. | 460.7 | 458.1 | -2.60 | -0.56 |
| Vidhi Specialty Food Ingredients Ltd. | 333.85 | 325 | -8.85 | -2.65 |
| Vijaya Diagnostic Centre Ltd. | 979.25 | 976.05 | -3.20 | -0.33 |
| Vimta Labs Ltd. | 603.65 | 601.4 | -2.25 | -0.37 |
| Vinati Organics Ltd. | 1573.35 | 1568 | -5.35 | -0.34 |
| Vindhya Telelinks Ltd. | 1417 | 1399 | -18.00 | -1.27 |
| Vishal Mega Mart Ltd. | 135.95 | 133.8 | -2.15 | -1.58 |
| Vishnu Chemicals Ltd. | 505.3 | 503.85 | -1.45 | -0.29 |
| Vishnu Prakash R Punglia Ltd. | 74.42 | 73.96 | -0.46 | -0.62 |
| Voltamp Transformers Ltd. | 7959.9 | 7850 | -109.90 | -1.38 |
| VRL Logistics Ltd. | 270.2 | 268.2 | -2.00 | -0.74 |
| Waaree Energies Ltd. | 2918.7 | 2877 | -41.70 | -1.43 |
| Waaree Renewable Technologies Ltd. | 946.45 | 935.5 | -10.95 | -1.16 |
| Wardwizard Innovations & Mobility Ltd. | 9.19 | 9.04 | -0.15 | -1.63 |
| Websol Energy System Ltd. | 85.7 | 83.75 | -1.95 | -2.28 |
| Welspun Corp Ltd. | 804.2 | 799.25 | -4.95 | -0.62 |
| Welspun Enterprises Ltd. | 508.75 | 507.5 | -1.25 | -0.25 |
| Welspun Living Ltd. | 135.25 | 134.15 | -1.10 | -0.81 |
| Windlas Biotech Ltd. | 770.1 | 752 | -18.10 | -2.35 |
| Windsor Machines Ltd. | 270.7 | 269.05 | -1.65 | -0.61 |
| Wonderla Holidays Ltd. | 531.35 | 529.8 | -1.55 | -0.29 |
| Xchanging Solutions Ltd. | 81.9 | 81 | -0.90 | -1.10 |
| Yasho Industries Ltd. | 1509.5 | 1461.25 | -48.25 | -3.20 |
| Yatharth Hospital & Trauma Care Services Ltd. | 695.5 | 679.7 | -15.80 | -2.27 |
| Yatra Online Ltd | 179.85 | 173.2 | -6.65 | -3.70 |
| Zaggle Prepaid Ocean Services Ltd. | 362.65 | 356.8 | -5.85 | -1.61 |
| Zen Technologies Ltd. | 1363.8 | 1352.75 | -11.05 | -0.81 |
| ZF Commercial Vehicle Control Systems India Ltd. | 15015.95 | 14997 | -18.95 | -0.13 |
| Zuari Agro Chemicals Ltd. | 315.35 | 309.35 | -6.00 | -1.90 |
Market Stats
Advances
259
Declines
715
Unchanged
8
| 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 | 1125 | 1133.05 | 1139.8 | 6.75 | 0.60 | 14295 | 1.63 | 1317.25 | 395.6 | 2025-12-17 11:12:00 |
| 3B Blackbio Dx Ltd. | 532067 | 1419.95 | 1440 | 1392.1 | 1423.95 | 1405.75 | -18.20 | -1.28 | 864 | 0.12 | 2350 | 301 | 2025-12-17 11:12:00 |
| 3I Infotech Ltd. | 532628 | 15.86 | 16.18 | 15.86 | 16.1 | 15.98 | -0.12 | -0.75 | 5598 | 0.01 | 63.9 | 15.75 | 2025-12-17 11:12:00 |
| 3M India Ltd. | 523395 | 35336.4 | 35755 | 35124.45 | 35488.75 | 35460 | -28.75 | -0.08 | 47 | 0.17 | 41000 | 21380.7 | 2025-12-17 11:12:00 |
| 5Paisa Capital Ltd. | 540776 | 309.85 | 313.95 | 308.4 | 309.55 | 309 | -0.55 | -0.18 | 1775 | 0.05 | 759.1 | 270 | 2025-12-17 11:12:00 |
| 63 Moons Technologies Ltd. | 526881 | 756 | 767.25 | 745.75 | 758.8 | 753.05 | -5.75 | -0.76 | 3293 | 0.25 | 1130 | 142.05 | 2025-12-17 11:12:00 |
| Aadhar Housing Finance Ltd. | 544176 | 490 | 490 | 481.65 | 491.05 | 481.65 | -9.40 | -1.91 | 4175 | 0.20 | 2025-12-17 11:12:00 | ||
| Aarti Drugs Ltd. | 524348 | 387.8 | 387.8 | 384.35 | 387.8 | 385.55 | -2.25 | -0.58 | 2154 | 0.08 | 645 | 310.8 | 2025-12-17 11:12:00 |
| Aarti Industries Ltd. | 524208 | 374.75 | 374.75 | 365.3 | 372.45 | 365.6 | -6.85 | -1.84 | 10430 | 0.38 | 924 | 345.15 | 2025-12-17 11:12:00 |
| Aarti Pharmalabs Ltd. | 543748 | 760 | 760 | 745.5 | 754.75 | 745.5 | -9.25 | -1.23 | 1471 | 0.11 | 971.5 | 269 | 2025-12-17 11:12:00 |
| Aavas Financiers Ltd. | 541988 | 1489 | 1491.65 | 1458.5 | 1487.65 | 1461 | -26.65 | -1.79 | 6436 | 0.94 | 2339.9 | 1307.1 | 2025-12-17 11:12:00 |
| AB Infrabuild Ltd. | 544281 | 19 | 19.03 | 18.91 | 18.9 | 18.91 | 0.01 | 0.05 | 717 | 0.00 | 2025-12-17 11:11:00 | ||
| Abans Financial Services Ltd. | 543712 | 201.05 | 202.35 | 201.05 | 201 | 202.35 | 1.35 | 0.67 | 142 | 0.00 | 625 | 166 | 2025-12-17 11:08:00 |
| Accelya Solutions India Ltd. | 532268 | 1312.3 | 1317.4 | 1308.75 | 1312.3 | 1314.95 | 2.65 | 0.20 | 172 | 0.02 | 2128.25 | 1013.65 | 2025-12-17 11:12:00 |
| Acme Solar Holdings Ltd. | 544283 | 235 | 235 | 229 | 229.9 | 230.2 | 0.30 | 0.13 | 35726 | 0.82 | 2025-12-17 11:12:00 | ||
| Action Construction Equipment Ltd. | 532762 | 965 | 966.9 | 952.45 | 974.8 | 953.25 | -21.55 | -2.21 | 4258 | 0.41 | 1693.05 | 217.9 | 2025-12-17 11:12:00 |
| Acutaas Chemicals Ltd. | 543349 | 1693.4 | 1693.4 | 1662.75 | 1693.4 | 1664.35 | -29.05 | -1.72 | 844 | 0.14 | 2643.5 | 844.95 | 2025-12-17 11:12:00 |
| Adani Energy Solutions Ltd. | 539254 | 993.55 | 994.45 | 981.45 | 993.8 | 984.95 | -8.85 | -0.89 | 7056 | 0.69 | 4238.55 | 588.25 | 2025-12-17 11:12:00 |
| Adani Green Energy Ltd. | 541450 | 1028.3 | 1028.3 | 1019.1 | 1028.3 | 1023.7 | -4.60 | -0.45 | 47637 | 4.88 | 2574.05 | 439.35 | 2025-12-17 11:12:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1491.15 | 1500.2 | 1483.45 | 1499.2 | 1485.65 | -13.55 | -0.90 | 18240 | 2.71 | 1607.95 | 394.95 | 2025-12-17 11:12:00 |
| Adani Power Ltd. | 533096 | 145.5 | 145.6 | 142.4 | 145.3 | 143.25 | -2.05 | -1.41 | 336327 | 4.82 | 896.75 | 132.55 | 2025-12-17 11:12:00 |
| Adani Total Gas Ltd. | 542066 | 586.15 | 588.35 | 580.1 | 587.4 | 582.6 | -4.80 | -0.82 | 21992 | 1.28 | 3998.35 | 521.95 | 2025-12-17 11:12:00 |
| ADF Foods Ltd. | 519183 | 217.35 | 217.35 | 210.85 | 217.4 | 211.2 | -6.20 | -2.85 | 3675 | 0.08 | 1189.2 | 178.55 | 2025-12-17 11:12:00 |
| Aditya Birla Capital Ltd. | 540691 | 347.85 | 353.2 | 347.4 | 347.8 | 349.5 | 1.70 | 0.49 | 26253 | 0.92 | 368.9 | 105.3 | 2025-12-17 11:12:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 74.1 | 78.9 | 73.83 | 74.17 | 77.52 | 3.35 | 4.52 | 576174 | 4.47 | 364.5 | 72.04 | 2025-12-17 11:12:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 777.85 | 777.85 | 761.65 | 770.15 | 764.4 | -5.75 | -0.75 | 4024 | 0.31 | 911.95 | 307.9 | 2025-12-17 11:12:00 |
| Aditya Vision Ltd. | 540205 | 505.45 | 507.3 | 502.6 | 506.65 | 504.45 | -2.20 | -0.43 | 3306 | 0.17 | 5049.95 | 328.25 | 2025-12-17 11:12:00 |
| Ador Welding Ltd. | 517041 | 1039.7 | 1039.7 | 1029.8 | 1039.65 | 1030 | -9.65 | -0.93 | 26 | 0.00 | 1770 | 751.2 | 2025-12-17 11:12:00 |
| Advait Energy Transitions Ltd. | 543230 | 1534.9 | 1534.9 | 1487.15 | 1513.45 | 1492.85 | -20.60 | -1.36 | 5331 | 0.80 | 2419 | 86 | 2025-12-17 11:12:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 304 | 305.95 | 303.65 | 304.95 | 303.7 | -1.25 | -0.41 | 1314 | 0.04 | 571.15 | 225 | 2025-12-17 11:12:00 |
| Aeroflex Industries Ltd. | 543972 | 170.7 | 180.6 | 170.7 | 180.2 | 178.85 | -1.35 | -0.75 | 6500 | 0.12 | 2025-12-17 11:12:00 | ||
| Aether Industries Ltd. | 543534 | 856.15 | 858.1 | 849.85 | 865.1 | 850 | -15.10 | -1.75 | 1997 | 0.17 | 1210.8 | 723.15 | 2025-12-17 11:12:00 |
| Afcons Infrastructure Ltd. | 544280 | 396.4 | 396.6 | 390.55 | 396.4 | 391.95 | -4.45 | -1.12 | 8754 | 0.34 | 2025-12-17 11:12:00 | ||
| Affle 3i Ltd. | 542752 | 1724.85 | 1724.85 | 1681.75 | 1712.8 | 1682.6 | -30.20 | -1.76 | 3040 | 0.51 | 2185 | 875.25 | 2025-12-17 11:12:00 |
| Agarwal Industrial Corporation Ltd. | 531921 | 693 | 693 | 689.75 | 694.7 | 690.3 | -4.40 | -0.63 | 78 | 0.01 | 1383.15 | 530.85 | 2025-12-17 11:12:00 |
| AGI Infra Ltd. | 539042 | 271.35 | 271.35 | 264.85 | 266 | 264.85 | -1.15 | -0.43 | 535 | 0.01 | 1899.95 | 225 | 2025-12-17 11:12:00 |
| AGS Transact Technologies Ltd. | 543451 | 4.19 | 4.24 | 4.11 | 4.18 | 4.22 | 0.04 | 0.96 | 6709 | 0.00 | 126.7 | 3.85 | 2025-12-17 11:09:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 998.4 | 1021.7 | 977.55 | 954.45 | 987.6 | 33.15 | 3.47 | 60404 | 5.97 | 1540 | 398.85 | 2025-12-17 11:12:00 |
| AIA Engineering Ltd. | 532683 | 3761.7 | 3785 | 3717.5 | 3761.7 | 3780.2 | 18.50 | 0.49 | 268 | 0.10 | 4940 | 2385 | 2025-12-17 11:12:00 |
| Ajanta Pharma Ltd. | 532331 | 2593.55 | 2596.5 | 2571.55 | 2598.9 | 2581 | -17.90 | -0.69 | 821 | 0.21 | 3485.75 | 1115.15 | 2025-12-17 11:12:00 |
| Akums Drugs & Pharmaceuticals Ltd. | 544222 | 418.15 | 422.5 | 418.15 | 420.1 | 420.7 | 0.60 | 0.14 | 1289 | 0.05 | 2025-12-17 11:12:00 | ||
| Alembic Pharmaceuticals Ltd. | 533573 | 846.2 | 851.9 | 844.35 | 846.15 | 850.75 | 4.60 | 0.54 | 761 | 0.06 | 1296.15 | 463.3 | 2025-12-17 11:12:00 |
| Alicon Castalloy Ltd. | 531147 | 841.1 | 846.65 | 838 | 847.4 | 839 | -8.40 | -0.99 | 122 | 0.01 | 1543.15 | 541 | 2025-12-17 11:10:00 |
| Alivus Life Sciences Ltd. | 543322 | 912.35 | 915 | 908 | 912.6 | 910.5 | -2.10 | -0.23 | 2108 | 0.19 | 1335 | 369 | 2025-12-17 11:12:00 |
| Alkem Laboratories Ltd. | 539523 | 5660 | 5693.4 | 5623.8 | 5660.7 | 5625.3 | -35.40 | -0.63 | 362 | 0.20 | 6440 | 2835.05 | 2025-12-17 11:12:00 |
| Allcargo Logistics Ltd. | 532749 | 11.08 | 11.33 | 10.95 | 11.2 | 11.02 | -0.18 | -1.61 | 164051 | 0.18 | 494.85 | 10.95 | 2025-12-17 11:12:00 |
| Allcargo Terminals Ltd. | 543954 | 26.94 | 27.1 | 26.78 | 26.63 | 26.92 | 0.29 | 1.09 | 141 | 0.00 | 2025-12-17 11:12:00 | ||
| Alldigi Tech Ltd. | 532633 | 848.45 | 848.45 | 839.1 | 847.95 | 839.1 | -8.85 | -1.04 | 27 | 0.00 | 1250 | 420 | 2025-12-17 11:12:00 |
| Allied Blenders And Distillers Ltd. | 544203 | 621.55 | 625.5 | 617.15 | 623.1 | 619.4 | -3.70 | -0.59 | 3274 | 0.20 | 2025-12-17 11:12:00 | ||
| Alok Industries Ltd. | 521070 | 15.9 | 15.96 | 15.83 | 15.88 | 15.89 | 0.01 | 0.06 | 124243 | 0.20 | 39.24 | 10.07 | 2025-12-17 11:12:00 |
| Amber Enterprises India Ltd. | 540902 | 6755.05 | 6816.9 | 6706.55 | 6770.4 | 6719.6 | -50.80 | -0.75 | 1382 | 0.93 | 8625 | 1762.25 | 2025-12-17 11:12:00 |
| Ambika Cotton Mills Ltd. | 531978 | 1250.15 | 1261.95 | 1250.15 | 1268.25 | 1261.95 | -6.30 | -0.50 | 20 | 0.00 | 2180 | 1202.15 | 2025-12-17 11:12:00 |
| Anand Rathi Wealth Ltd. | 543415 | 2992.3 | 3010.3 | 2977.6 | 2992.3 | 2992.1 | -0.20 | -0.01 | 1121 | 0.34 | 4640.55 | 639.9 | 2025-12-17 11:12:00 |
| Anant Raj Ltd. | 515055 | 539.4 | 545.5 | 530.05 | 539.7 | 532 | -7.70 | -1.43 | 83410 | 4.44 | 947.25 | 64.1 | 2025-12-17 11:12:00 |
| Andhra Cements Ltd. | 532141 | 71.2 | 71.99 | 70.5 | 71.18 | 71.99 | 0.81 | 1.14 | 511 | 0.00 | 158.75 | 4.88 | 2025-12-17 11:07:00 |
| Andrew Yule & Company Ltd. | 526173 | 23.48 | 23.48 | 23 | 23.24 | 23.01 | -0.23 | -0.99 | 18309 | 0.04 | 68.88 | 18.56 | 2025-12-17 11:12:00 |
| Angel One Ltd. | 543235 | 2532.95 | 2550 | 2505 | 2530.35 | 2511.3 | -19.05 | -0.75 | 4070 | 1.02 | 3900.35 | 1000 | 2025-12-17 11:12:00 |
| Antelopus Selan Energy Ltd. | 530075 | 419.95 | 423.7 | 416.3 | 420.2 | 416.3 | -3.90 | -0.93 | 979 | 0.04 | 1099.8 | 184.75 | 2025-12-17 11:12:00 |
| Antony Waste Handling Cell Ltd. | 543254 | 430.35 | 432 | 426.2 | 431.75 | 428.8 | -2.95 | -0.68 | 1085 | 0.05 | 902.25 | 239.05 | 2025-12-17 11:12:00 |
| Anupam Rasayan India Ltd. | 543275 | 1322.35 | 1329.85 | 1315.75 | 1319.7 | 1326 | 6.30 | 0.48 | 1443 | 0.19 | 1340.95 | 570 | 2025-12-17 11:12:00 |
| Apar Industries Ltd. | 532259 | 8904.95 | 8974.6 | 8807.5 | 8939.85 | 8864.65 | -75.20 | -0.84 | 931 | 0.83 | 11797.35 | 1150 | 2025-12-17 11:12:00 |
| Apcotex Industries Ltd. | 523694 | 375.65 | 377.25 | 374.15 | 378.8 | 374.15 | -4.65 | -1.23 | 25 | 0.00 | 668.9 | 286.65 | 2025-12-17 11:11:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 132.1 | 137.4 | 132.1 | 132.1 | 135.8 | 3.70 | 2.80 | 10828 | 0.15 | 2025-12-17 11:12:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1731.95 | 1740.8 | 1720.65 | 1732.2 | 1740.65 | 8.45 | 0.49 | 3413 | 0.59 | 1935 | 942.9 | 2025-12-17 11:12:00 |
| Apollo Micro Systems Ltd. | 540879 | 230.05 | 230.05 | 225.15 | 228.6 | 226.95 | -1.65 | -0.72 | 82697 | 1.88 | 349.2 | 11.305 | 2025-12-17 11:12:00 |
| Apollo Pipes Ltd. | 531761 | 294.6 | 294.6 | 290.5 | 294.55 | 290.5 | -4.05 | -1.37 | 510 | 0.01 | 798.85 | 277.15 | 2025-12-17 11:12:00 |
| Aptech Ltd. | 532475 | 99.55 | 104.6 | 97.7 | 99.2 | 98.3 | -0.90 | -0.91 | 20782 | 0.20 | 422.75 | 96.25 | 2025-12-17 11:12:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 289.4 | 289.4 | 285.65 | 289.25 | 288.5 | -0.75 | -0.26 | 22181 | 0.64 | 401.7 | 234.05 | 2025-12-17 11:12:00 |
| Archean Chemical Industries Ltd. | 543657 | 507.9 | 507.9 | 497.2 | 508.1 | 497.35 | -10.75 | -2.12 | 1369 | 0.07 | 838.2 | 409 | 2025-12-17 11:12:00 |
| Arisinfra Solutions Ltd. | 544419 | 125.25 | 125.4 | 123 | 124.5 | 123.6 | -0.90 | -0.72 | 6275 | 0.08 | 2025-12-17 11:12:00 | ||
| Arkade Developers Ltd. | 544261 | 134 | 135.8 | 133.2 | 133.35 | 133.55 | 0.20 | 0.15 | 30259 | 0.40 | 2025-12-17 11:12:00 | ||
| Arman Financial Services Ltd. | 531179 | 1487.75 | 1510.45 | 1487.75 | 1519.05 | 1496.25 | -22.80 | -1.50 | 696 | 0.10 | 2676.1 | 1111 | 2025-12-17 11:12:00 |
| Artemis Medicare Services Ltd. | 542919 | 283.8 | 283.8 | 277.55 | 283.9 | 279.15 | -4.75 | -1.67 | 4918 | 0.14 | 348.3 | 5.85 | 2025-12-17 11:10:00 |
| Arvind Fashions Ltd. | 542484 | 513.4 | 516.9 | 511.7 | 513.35 | 515.4 | 2.05 | 0.40 | 2436 | 0.13 | 639.45 | 261.05 | 2025-12-17 11:12:00 |
| Arvind Smartspaces Ltd. | 539301 | 614 | 614 | 592.55 | 604.35 | 592.55 | -11.80 | -1.95 | 764 | 0.05 | 1024.35 | 177 | 2025-12-17 11:12:00 |
| Asahi India Glass Ltd. | 515030 | 968.15 | 1009.45 | 968.15 | 990.1 | 995.8 | 5.70 | 0.58 | 953 | 0.09 | 1072.95 | 419.8 | 2025-12-17 11:12:00 |
| Ashapura Minechem Ltd. | 527001 | 751 | 763 | 745 | 748.25 | 755.2 | 6.95 | 0.93 | 9224 | 0.70 | 767 | 72.7 | 2025-12-17 11:12:00 |
| Ashiana Housing Ltd. | 523716 | 286.2 | 286.95 | 284.7 | 288.95 | 285.75 | -3.20 | -1.11 | 80 | 0.00 | 468 | 130 | 2025-12-17 11:12:00 |
| Ashoka Buildcon Ltd. | 533271 | 174.05 | 175 | 171.55 | 175.6 | 171.85 | -3.75 | -2.14 | 24554 | 0.42 | 319 | 70.1 | 2025-12-17 11:12:00 |
| Asian Energy Services Ltd. | 530355 | 292.4 | 292.4 | 280.65 | 282.45 | 281.95 | -0.50 | -0.18 | 1272 | 0.04 | 444.35 | 51.76 | 2025-12-17 11:12:00 |
| Asian Granito India Ltd. | 532888 | 64 | 64 | 62.52 | 62.67 | 62.52 | -0.15 | -0.24 | 9453 | 0.06 | 98.19 | 34.22 | 2025-12-17 11:12:00 |
| ASK Automotive Ltd. | 544022 | 463.3 | 464.55 | 458.4 | 465.9 | 464.55 | -1.35 | -0.29 | 2282 | 0.11 | 2025-12-17 11:12:00 | ||
| Astec Lifesciences Ltd. | 533138 | 730 | 730 | 700.45 | 722.15 | 701.45 | -20.70 | -2.87 | 20988 | 1.47 | 2285.65 | 608 | 2025-12-17 11:12:00 |
| Aster DM Healthcare Ltd. | 540975 | 605.8 | 611.95 | 604.85 | 605.4 | 604.9 | -0.50 | -0.08 | 10196 | 0.62 | 732 | 200.05 | 2025-12-17 11:12:00 |
| Astra Microwave Products Ltd. | 532493 | 886.05 | 903.55 | 884 | 886.05 | 894.1 | 8.05 | 0.91 | 6694 | 0.60 | 1195.65 | 213.15 | 2025-12-17 11:12:00 |
| Astral Ltd. | 532830 | 1463.4 | 1463.4 | 1431 | 1463.4 | 1433.15 | -30.25 | -2.07 | 12749 | 1.83 | 2453.95 | 1232 | 2025-12-17 11:12:00 |
| Atul Auto Ltd. | 531795 | 434 | 435.45 | 431.85 | 434.2 | 432.9 | -1.30 | -0.30 | 553 | 0.02 | 840 | 167.9 | 2025-12-17 11:12:00 |
| AU Small Finance Bank Ltd. | 540611 | 974.25 | 998.75 | 974.25 | 980.35 | 992.9 | 12.55 | 1.28 | 42998 | 4.27 | 1007.65 | 479 | 2025-12-17 11:12:00 |
| Aurionpro Solutions Ltd. | 532668 | 1105.6 | 1152.9 | 1102.5 | 1116.3 | 1118.65 | 2.35 | 0.21 | 5584 | 0.62 | 3049.75 | 291 | 2025-12-17 11:12:00 |
| Aurobindo Pharma Ltd. | 524804 | 1178.15 | 1184.95 | 1174 | 1178.2 | 1177.5 | -0.70 | -0.06 | 2070 | 0.24 | 1592.55 | 397.3 | 2025-12-17 11:12:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 2800.3 | 2825 | 2780.55 | 2807.6 | 2800 | -7.60 | -0.27 | 1190 | 0.33 | 3308 | 134 | 2025-12-17 11:12:00 |
| Automotive Stampings and Assemblies Ltd. | 520119 | 486.9 | 487.15 | 486.65 | 492.75 | 486.8 | -5.95 | -1.21 | 39 | 0.00 | 1094 | 246.15 | 2025-12-17 11:12:00 |
| Avadh Sugar & Energy Ltd. | 540649 | 393.25 | 394.95 | 390.4 | 388.25 | 392.2 | 3.95 | 1.02 | 247 | 0.01 | 852.45 | 343.35 | 2025-12-17 11:12:00 |
| Avalon Technologies Ltd. | 543896 | 850.2 | 858 | 841 | 858.4 | 842.45 | -15.95 | -1.86 | 11573 | 0.97 | 1316.2 | 347.3 | 2025-12-17 11:12:00 |
| Avantel Ltd. | 532406 | 149.05 | 150 | 148 | 149.65 | 148.45 | -1.20 | -0.80 | 24174 | 0.36 | 906.35 | 86.05 | 2025-12-17 11:12:00 |
| Avenue Supermarts Ltd. | 540376 | 3860.1 | 3860.2 | 3827 | 3857.75 | 3828.8 | -28.95 | -0.75 | 3903 | 1.49 | 5484 | 3292.65 | 2025-12-17 11:12:00 |
| AVT Natural Products Ltd. | 519105 | 67.54 | 68.44 | 67.5 | 67.54 | 68.25 | 0.71 | 1.05 | 163 | 0.00 | 124.25 | 51 | 2025-12-17 11:12:00 |
| Awfis Space Solutions Ltd. | 544181 | 516.05 | 535.6 | 514.75 | 515.9 | 524.35 | 8.45 | 1.64 | 41275 | 2.16 | 2025-12-17 11:12:00 | ||
| AWL Agri Business Ltd. | 543458 | 242.55 | 243.35 | 240.1 | 242.5 | 241.5 | -1.00 | -0.41 | 21036 | 0.51 | 841.9 | 231.55 | 2025-12-17 11:12:00 |
| Axis Bank Ltd. | 532215 | 1219.65 | 1235.1 | 1219.55 | 1219.65 | 1233.4 | 13.75 | 1.13 | 84841 | 10.46 | 1339.55 | 706 | 2025-12-17 11:12:00 |
| Axiscades Technologies Ltd. | 532395 | 1262 | 1262 | 1230 | 1262.55 | 1230 | -32.55 | -2.58 | 1362 | 0.17 | 1778.55 | 123.1 | 2025-12-17 11:12:00 |
| Azad Engineering Ltd. | 544061 | 1596.4 | 1596.4 | 1576.95 | 1596.35 | 1584.1 | -12.25 | -0.77 | 996 | 0.16 | 2025-12-17 11:12:00 | ||
| B.L. Kashyap and Sons Ltd. | 532719 | 52.89 | 53.2 | 50.73 | 52.92 | 51.28 | -1.64 | -3.10 | 33658 | 0.17 | 120.6 | 23 | 2025-12-17 11:12:00 |
| Baazar Style Retail Ltd. | 544243 | 275.5 | 276.95 | 270.75 | 276.2 | 270.75 | -5.45 | -1.97 | 6999 | 0.19 | 2025-12-17 11:12:00 | ||
| Bajaj Auto Ltd. | 532977 | 8990.6 | 9006.8 | 8920 | 8990.65 | 8938 | -52.65 | -0.59 | 1235 | 1.10 | 12772.15 | 3462.05 | 2025-12-17 11:12:00 |
| Bajaj Consumer Care Ltd. | 533229 | 254.1 | 254.95 | 251.8 | 255.05 | 252.45 | -2.60 | -1.02 | 6423 | 0.16 | 310.35 | 145.65 | 2025-12-17 11:12:00 |
| Bajaj Finserv Ltd. | 532978 | 2035 | 2043.45 | 2028.05 | 2035.25 | 2032 | -3.25 | -0.16 | 6187 | 1.26 | 2194.65 | 1216.1 | 2025-12-17 11:12:00 |
| Bajaj Healthcare Ltd. | 539872 | 410.45 | 412.7 | 405.95 | 411 | 408.2 | -2.80 | -0.68 | 3927 | 0.16 | 744.9 | 245.05 | 2025-12-17 11:12:00 |
| Bajaj Housing Finance Ltd. | 544252 | 95.4 | 95.7 | 94.5 | 95.45 | 94.8 | -0.65 | -0.68 | 301647 | 2.86 | 2025-12-17 11:12:00 | ||
| Balaji Amines Ltd. | 530999 | 1105.1 | 1106.35 | 1095 | 1107.65 | 1095.9 | -11.75 | -1.06 | 3203 | 0.35 | 3841.85 | 1079.15 | 2025-12-17 11:12:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 176.1 | 176.95 | 175.2 | 176.05 | 176.75 | 0.70 | 0.40 | 3705 | 0.07 | 320.25 | 107.7 | 2025-12-17 11:12:00 |
| Balmer Lawrie Investments Ltd. | 532485 | 72.51 | 72.84 | 72.2 | 72.31 | 72.5 | 0.19 | 0.26 | 8449 | 0.06 | 1079 | 59.97 | 2025-12-17 11:11:00 |
| Balu Forge Industries Ltd. | 531112 | 651.1 | 655 | 646.45 | 651.1 | 649.1 | -2.00 | -0.31 | 4974 | 0.32 | 890 | 52 | 2025-12-17 11:12:00 |
| Bandhan Bank Ltd. | 541153 | 151 | 151 | 149.05 | 149.45 | 149.2 | -0.25 | -0.17 | 56118 | 0.84 | 314.75 | 128.15 | 2025-12-17 11:12:00 |
| Bank Of Baroda | 532134 | 282.85 | 286.35 | 282.3 | 282.85 | 285.8 | 2.95 | 1.04 | 742028 | 21.21 | 303.9 | 116.3 | 2025-12-17 11:12:00 |
| Bank Of India | 532149 | 139.5 | 142.6 | 139.4 | 139.5 | 141.75 | 2.25 | 1.61 | 200812 | 2.85 | 158 | 45.9 | 2025-12-17 11:12:00 |
| Bank Of Maharashtra | 532525 | 56.51 | 56.99 | 56.45 | 56.51 | 56.72 | 0.21 | 0.37 | 171667 | 0.97 | 73.5 | 16.8 | 2025-12-17 11:12:00 |
| Bansal Wire Industries Ltd. | 544209 | 297.05 | 319.05 | 297.05 | 314.1 | 313 | -1.10 | -0.35 | 304 | 0.01 | 2025-12-17 11:12:00 | ||
| BCL Industries Ltd. | 524332 | 31 | 31.41 | 31 | 31.36 | 31.26 | -0.10 | -0.32 | 3771 | 0.01 | 588 | 30.42 | 2025-12-17 11:12:00 |
| Best Agrolife Ltd. | 539660 | 414.35 | 414.35 | 396.25 | 410.35 | 396.25 | -14.10 | -3.44 | 5381 | 0.21 | 1774.45 | 244.55 | 2025-12-17 11:12:00 |
| BF Investment Ltd. | 533303 | 413.55 | 416.85 | 413.55 | 411.65 | 413.8 | 2.15 | 0.52 | 181 | 0.01 | 828.15 | 260 | 2025-12-17 11:12:00 |
| BF Utilities Ltd. | 532430 | 640 | 675 | 640 | 643.55 | 667.75 | 24.20 | 3.76 | 848 | 0.06 | 1125.05 | 283 | 2025-12-17 10:58:00 |
| Bhageria Industries Ltd. | 530803 | 178 | 180 | 177 | 178.85 | 180 | 1.15 | 0.64 | 557 | 0.01 | 281 | 111.6 | 2025-12-17 11:12:00 |
| Bhagiradha Chemicals & Industries Ltd. | 531719 | 230.05 | 230.05 | 226.85 | 230.05 | 226.85 | -3.20 | -1.39 | 67 | 0.00 | 2174 | 168.7 | 2025-12-17 11:12:00 |
| Bharat Dynamics Ltd. | 541143 | 1358 | 1359 | 1328.8 | 1355.4 | 1335.2 | -20.20 | -1.49 | 19879 | 2.65 | 2958.15 | 785.05 | 2025-12-17 11:12:00 |
| Bharat Wire Ropes Ltd. | 539799 | 180.85 | 181.4 | 176.5 | 181.7 | 177.25 | -4.45 | -2.45 | 2527 | 0.04 | 401.9 | 81.9 | 2025-12-17 11:12:00 |
| Bharti Airtel Ltd. | 532454 | 2120.5 | 2126 | 2096.5 | 2101.8 | 2101.75 | -0.05 | 0.00 | 26394 | 5.55 | 2174.7 | 700.7 | 2025-12-17 11:12:00 |
| Bigbloc Construction Ltd. | 540061 | 75 | 75 | 71.39 | 73.33 | 72.85 | -0.48 | -0.65 | 48601 | 0.35 | 293.4 | 48.1 | 2025-12-17 11:12:00 |
| Bikaji Foods International Ltd. | 543653 | 746.15 | 747.7 | 738.05 | 746.3 | 742.75 | -3.55 | -0.48 | 2570 | 0.19 | 1005 | 303.05 | 2025-12-17 11:12:00 |
| Biocon Ltd. | 532523 | 385 | 387.75 | 383.9 | 384.65 | 385.55 | 0.90 | 0.23 | 11946 | 0.46 | 424.95 | 191.6 | 2025-12-17 11:12:00 |
| Birlasoft Ltd. | 532400 | 426.35 | 434.1 | 424.75 | 426.2 | 433.85 | 7.65 | 1.79 | 33934 | 1.47 | 861.6 | 250.35 | 2025-12-17 11:12:00 |
| Black Rose Industries Ltd. | 514183 | 97.85 | 98 | 95.6 | 96.85 | 95.6 | -1.25 | -1.29 | 6404 | 0.06 | 209.95 | 87 | 2025-12-17 11:12:00 |
| BlackBuck Ltd. | 544288 | 635.05 | 635.8 | 627.55 | 634 | 628.2 | -5.80 | -0.91 | 5666 | 0.36 | 2025-12-17 11:12:00 | ||
| BLS International Services Ltd. | 540073 | 316.75 | 316.75 | 312.1 | 314.85 | 313.25 | -1.60 | -0.51 | 35786 | 1.12 | 522.3 | 110 | 2025-12-17 11:12:00 |
| Blue Dart Express Ltd. | 526612 | 5394.85 | 5394.85 | 5328.35 | 5378.3 | 5331.5 | -46.80 | -0.87 | 607 | 0.32 | 9639.45 | 5328.35 | 2025-12-17 11:12:00 |
| Blue Jet Healthcare Ltd. | 544009 | 542.1 | 542.1 | 534.95 | 542.2 | 536.15 | -6.05 | -1.12 | 1578 | 0.08 | 2025-12-17 11:12:00 | ||
| Bodal Chemicals Ltd. | 524370 | 52.51 | 53.06 | 52.02 | 52.8 | 52.17 | -0.63 | -1.19 | 1654 | 0.01 | 104.9 | 49.6 | 2025-12-17 11:11:00 |
| Borosil Ltd. | 543212 | 293 | 293.65 | 290 | 292.8 | 290 | -2.80 | -0.96 | 973 | 0.03 | 516.1 | 277.6 | 2025-12-17 11:12:00 |
| Borosil Scientific Ltd. | 544184 | 120 | 123 | 120 | 122.45 | 122.35 | -0.10 | -0.08 | 1876 | 0.02 | 2025-12-17 11:12:00 | ||
| Bosch Home Comfort India Ltd. | 523398 | 1500.7 | 1505.1 | 1489.05 | 1500.65 | 1491.8 | -8.85 | -0.59 | 129 | 0.02 | 2620.95 | 937.95 | 2025-12-17 11:12:00 |
| Brainbees Solutions Ltd. | 544226 | 294.95 | 294.95 | 285.4 | 289.15 | 287.35 | -1.80 | -0.62 | 4986 | 0.14 | 2025-12-17 11:12:00 | ||
| Brigade Enterprises Ltd. | 532929 | 860.9 | 864.05 | 851.95 | 858.2 | 855.35 | -2.85 | -0.33 | 43227 | 3.70 | 1451.9 | 430.95 | 2025-12-17 11:12:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 660 | 660 | 655.4 | 667.9 | 655.4 | -12.50 | -1.87 | 7 | 0.00 | 1862.55 | 550.05 | 2025-12-17 11:08:00 |
| Camlin Fine Sciences Ltd. | 532834 | 159.15 | 159.15 | 155.4 | 159.4 | 155.65 | -3.75 | -2.35 | 1345 | 0.02 | 334.7 | 80 | 2025-12-17 11:12:00 |
| Campus Activewear Ltd. | 543523 | 260.55 | 262.35 | 260.05 | 261.95 | 260.95 | -1.00 | -0.38 | 2272 | 0.06 | 640 | 212.8 | 2025-12-17 11:12:00 |
| Canara Bank | 532483 | 147.15 | 150.65 | 146.95 | 147.2 | 149.45 | 2.25 | 1.53 | 877516 | 13.11 | 632.65 | 78.58 | 2025-12-17 11:12:00 |
| Cantabil Retail India Ltd. | 533267 | 260.35 | 260.75 | 256 | 260.85 | 257.4 | -3.45 | -1.32 | 338 | 0.01 | 1595 | 181.85 | 2025-12-17 11:12:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 258.95 | 260.2 | 257.65 | 258.1 | 257.65 | -0.45 | -0.17 | 3899 | 0.10 | 465 | 108.9 | 2025-12-17 11:12:00 |
| Capital India Finance Ltd. | 530879 | 36.96 | 36.96 | 35 | 35.69 | 35.15 | -0.54 | -1.51 | 57346 | 0.20 | 278.4 | 28.99 | 2025-12-17 11:12:00 |
| Caplin Point Laboratories Ltd. | 524742 | 1945 | 1949 | 1920 | 1942.15 | 1921.15 | -21.00 | -1.08 | 197 | 0.04 | 2636 | 575 | 2025-12-17 11:12:00 |
| Capri Global Capital Ltd. | 531595 | 179.65 | 181.7 | 178.9 | 181 | 180.05 | -0.95 | -0.52 | 107989 | 1.94 | 1048.4 | 150.6 | 2025-12-17 11:12:00 |
| Care Ratings Ltd. | 534804 | 1547.4 | 1549.25 | 1535.05 | 1547.35 | 1545.95 | -1.40 | -0.09 | 223 | 0.03 | 1964.8 | 465.65 | 2025-12-17 11:12:00 |
| Carraro India Ltd. | 544320 | 528.4 | 530.7 | 524.8 | 529.35 | 527.3 | -2.05 | -0.39 | 542 | 0.03 | 2025-12-17 11:12:00 | ||
| CarTrade Tech Ltd. | 543333 | 2743.65 | 2806.35 | 2714.05 | 2743.6 | 2744.2 | 0.60 | 0.02 | 10052 | 2.76 | 3291.35 | 341.05 | 2025-12-17 11:12:00 |
| Carysil Ltd. | 524091 | 907.25 | 907.45 | 893.75 | 908 | 896.75 | -11.25 | -1.24 | 681 | 0.06 | 1148.1 | 431.35 | 2025-12-17 11:12:00 |
| CCL Products (India) Ltd. | 519600 | 989.85 | 1007.95 | 982.85 | 979 | 997.5 | 18.50 | 1.89 | 6278 | 0.63 | 1072.65 | 412.45 | 2025-12-17 11:12:00 |
| CE Info Systems Ltd. | 543425 | 1611.75 | 1646.2 | 1611.75 | 1640.6 | 1635 | -5.60 | -0.34 | 1454 | 0.24 | 2745.05 | 983.45 | 2025-12-17 11:12:00 |
| Cello World Ltd. | 544012 | 556.5 | 556.5 | 549.55 | 556.45 | 552.05 | -4.40 | -0.79 | 2681 | 0.15 | 2025-12-17 11:12:00 | ||
| Central Bank Of India | 532885 | 36.17 | 36.39 | 36 | 36.16 | 36.09 | -0.07 | -0.19 | 163259 | 0.59 | 76.85 | 17.65 | 2025-12-17 11:12:00 |
| Centum Electronics Ltd. | 517544 | 2266 | 2274 | 2222.65 | 2266 | 2222.65 | -43.35 | -1.91 | 1040 | 0.23 | 3045.95 | 408 | 2025-12-17 11:12:00 |
| Century Plyboards (India) Ltd. | 532548 | 829.85 | 835 | 828.05 | 834.7 | 835 | 0.30 | 0.04 | 911 | 0.08 | 938.6 | 436.65 | 2025-12-17 11:12:00 |
| Cera Sanitaryware Ltd. | 532443 | 5398.85 | 5419.15 | 5335.7 | 5350.5 | 5409.95 | 59.45 | 1.11 | 549 | 0.30 | 11499.65 | 4717.65 | 2025-12-17 11:12:00 |
| Chalet Hotels Ltd. | 542399 | 876.2 | 883 | 874.6 | 876.05 | 881.35 | 5.30 | 0.60 | 638 | 0.06 | 1080 | 304.05 | 2025-12-17 11:12:00 |
| Chaman Lal Setia Exports Ltd. | 530307 | 263 | 265 | 261.05 | 262.85 | 261.05 | -1.80 | -0.68 | 31 | 0.00 | 446.55 | 99.1 | 2025-12-17 11:12:00 |
| Chemcon Speciality Chemicals Ltd. | 543233 | 200.45 | 201.35 | 198 | 201.95 | 198 | -3.95 | -1.96 | 394 | 0.01 | 477.7 | 159.6 | 2025-12-17 11:12:00 |
| Chemplast Sanmar Ltd. | 543336 | 255.95 | 256.8 | 253 | 256.3 | 253 | -3.30 | -1.29 | 2519 | 0.06 | 633 | 253 | 2025-12-17 11:12:00 |
| Cheviot Company Ltd. | 526817 | 1063 | 1063 | 1055.2 | 1053 | 1060.6 | 7.60 | 0.72 | 19 | 0.00 | 1651 | 966 | 2025-12-17 11:12:00 |
| Choice International Ltd. | 531358 | 759 | 765.9 | 755.1 | 756.25 | 763.45 | 7.20 | 0.95 | 4622 | 0.35 | 841 | 211 | 2025-12-17 11:12:00 |
| CIE Automotive India Ltd. | 532756 | 391 | 395.2 | 391 | 394.3 | 392.05 | -2.25 | -0.57 | 968 | 0.04 | 628.45 | 252.35 | 2025-12-17 11:12:00 |
| Cigniti Technologies Ltd. | 534758 | 1780 | 1835.05 | 1780 | 1809.4 | 1806.5 | -2.90 | -0.16 | 142 | 0.03 | 1980.75 | 515.3 | 2025-12-17 11:12:00 |
| City Union Bank Ltd. | 532210 | 265.15 | 275.7 | 265.15 | 270.95 | 274.9 | 3.95 | 1.46 | 35058 | 0.96 | 284.15 | 119.5 | 2025-12-17 11:12:00 |
| Clean Science And Technology Ltd. | 543318 | 897.1 | 903.1 | 885.95 | 899.3 | 889.7 | -9.60 | -1.07 | 3941 | 0.35 | 1978.9 | 877.85 | 2025-12-17 11:12:00 |
| CMS Info Systems Ltd. | 543441 | 346 | 347.2 | 342.8 | 346 | 346.2 | 0.20 | 0.06 | 3081 | 0.11 | 615.9 | 250.05 | 2025-12-17 11:12:00 |
| Coal India Ltd. | 533278 | 380.1 | 385.5 | 380.1 | 381.7 | 384.85 | 3.15 | 0.83 | 151629 | 5.84 | 544.7 | 207.7 | 2025-12-17 11:12:00 |
| Cochin Shipyard Ltd. | 540678 | 1569.9 | 1569.9 | 1522.6 | 1560.05 | 1527.75 | -32.30 | -2.07 | 29994 | 4.58 | 2977.1 | 329.05 | 2025-12-17 11:12:00 |
| Coffee Day Enterprises Ltd. | 539436 | 35.05 | 35.05 | 34 | 35.01 | 34.1 | -0.91 | -2.60 | 36586 | 0.12 | 74.54 | 21.38 | 2025-12-17 11:12:00 |
| Coforge Ltd. | 532541 | 1862.6 | 1887.55 | 1853.85 | 1862.55 | 1860.25 | -2.30 | -0.12 | 11930 | 2.22 | 10017.95 | 1525 | 2025-12-17 11:12:00 |
| Cohance Lifesciences Ltd. | 543064 | 538.3 | 540 | 522.5 | 538.15 | 523.35 | -14.80 | -2.75 | 6534 | 0.34 | 1359 | 0.08 | 2025-12-17 11:12:00 |
| Computer Age Management Services Ltd. | 543232 | 748.15 | 756.9 | 745 | 754 | 747.3 | -6.70 | -0.89 | 31590 | 2.36 | 5367.45 | 728.25 | 2025-12-17 11:12:00 |
| Concord Biotech Ltd. | 543960 | 1369.1 | 1384.95 | 1357.1 | 1379.15 | 1361.75 | -17.40 | -1.26 | 649 | 0.09 | 2025-12-17 11:12:00 | ||
| Concord Enviro Systems Ltd. | 544315 | 458.8 | 461.95 | 448.35 | 458.8 | 448.55 | -10.25 | -2.23 | 2162 | 0.10 | 2025-12-17 11:12:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 35.88 | 35.88 | 34.27 | 35.16 | 34.43 | -0.73 | -2.08 | 21032 | 0.07 | 119.95 | 32.6 | 2025-12-17 11:12:00 |
| Consolidated Construction Consortium Ltd. | 532902 | 18.8 | 18.99 | 18.76 | 19.74 | 18.76 | -0.98 | -4.96 | 13623 | 0.03 | 28.68 | 1.2 | 2025-12-17 11:11:00 |
| Container Corporation Of India Ltd. | 531344 | 503.2 | 503.2 | 496.9 | 499.25 | 497.8 | -1.45 | -0.29 | 9560 | 0.48 | 1193.95 | 493.25 | 2025-12-17 11:12:00 |
| Control Print Ltd. | 522295 | 719.65 | 719.65 | 717.55 | 718.45 | 717.55 | -0.90 | -0.13 | 12 | 0.00 | 1069.8 | 376 | 2025-12-17 11:12:00 |
| Craftsman Automation Ltd. | 543276 | 7124.95 | 7124.95 | 6948.95 | 7032 | 6968.2 | -63.80 | -0.91 | 159 | 0.11 | 101093 | 2464 | 2025-12-17 11:12:00 |
| CreditAccess Grameen Ltd. | 541770 | 1250 | 1275.4 | 1246.3 | 1255.5 | 1252.75 | -2.75 | -0.22 | 1450 | 0.18 | 1794.4 | 750.05 | 2025-12-17 11:12:00 |
| Credo Brands Marketing Ltd. | 544058 | 97.4 | 97.9 | 96.15 | 97.7 | 96.4 | -1.30 | -1.33 | 3698 | 0.04 | 2025-12-17 11:11:00 | ||
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 252.25 | 253.6 | 250.9 | 252.6 | 251.8 | -0.80 | -0.32 | 348219 | 8.77 | 483.65 | 248.4 | 2025-12-17 11:12:00 |
| CSB Bank Ltd. | 542867 | 386.05 | 396.3 | 386.05 | 391.75 | 391.8 | 0.05 | 0.01 | 2764 | 0.11 | 446.2 | 197.8 | 2025-12-17 11:12:00 |
| CSL Finance Ltd. | 530067 | 309.9 | 310.35 | 300 | 305.55 | 309.3 | 3.75 | 1.23 | 1848 | 0.06 | 545 | 191 | 2025-12-17 11:10:00 |
| Cyient DLM Ltd. | 543933 | 419.7 | 423.45 | 418.45 | 419.65 | 419.95 | 0.30 | 0.07 | 644 | 0.03 | 882.9 | 350.15 | 2025-12-17 11:12:00 |
| Cyient Ltd. | 532175 | 1149.55 | 1151.15 | 1131.45 | 1150 | 1140.15 | -9.85 | -0.86 | 9715 | 1.11 | 2457 | 724 | 2025-12-17 11:12:00 |
| D-Link (India) Ltd. | 533146 | 423.3 | 425.2 | 420.4 | 424.2 | 421.65 | -2.55 | -0.60 | 656 | 0.03 | 728 | 158.8 | 2025-12-17 11:12:00 |
| D.B. Corp Ltd. | 533151 | 257.15 | 258 | 255.2 | 256.3 | 256.1 | -0.20 | -0.08 | 286 | 0.01 | 405 | 89.6 | 2025-12-17 11:12:00 |
| D.P. Abhushan Ltd. | 544161 | 1409 | 1428.05 | 1400 | 1408.1 | 1411.05 | 2.95 | 0.21 | 224 | 0.03 | 2025-12-17 11:12:00 | ||
| Dalmia Bharat Ltd. | 542216 | 2065 | 2072.9 | 2046 | 2065.15 | 2052.25 | -12.90 | -0.62 | 584 | 0.12 | 2459.05 | 1478.05 | 2025-12-17 11:12:00 |
| DAM Capital Advisors Ltd. | 544316 | 208 | 210.55 | 208 | 210.05 | 208.25 | -1.80 | -0.86 | 3935 | 0.08 | 2025-12-17 11:12:00 | ||
| Data Patterns (India) Ltd. | 543428 | 2589.65 | 2589.65 | 2523.5 | 2580.45 | 2528 | -52.45 | -2.03 | 4228 | 1.07 | 3654.75 | 815.25 | 2025-12-17 11:12:00 |
| Datamatics Global Services Ltd. | 532528 | 810.05 | 830 | 810.05 | 825.45 | 821.05 | -4.40 | -0.53 | 356 | 0.03 | 1119.95 | 256.35 | 2025-12-17 11:12:00 |
| DCB Bank Ltd. | 532772 | 165.6 | 169.8 | 165.6 | 167.35 | 166.3 | -1.05 | -0.63 | 21985 | 0.37 | 190.3 | 81.25 | 2025-12-17 11:12:00 |
| DCM Shriram Industries Ltd. | 523369 | 169.2 | 169.2 | 166.45 | 167.7 | 166.9 | -0.80 | -0.48 | 3758 | 0.06 | 241.75 | 58.9 | 2025-12-17 11:11:00 |
| DCM Shriram Ltd. | 523367 | 1227.5 | 1242.2 | 1227.5 | 1236.3 | 1237.9 | 1.60 | 0.13 | 1066 | 0.13 | 1501.7 | 730.05 | 2025-12-17 11:12:00 |
| DCX Systems Ltd. | 543650 | 160 | 160 | 157.6 | 160.15 | 157.65 | -2.50 | -1.56 | 12873 | 0.20 | 451.9 | 138.9 | 2025-12-17 11:12:00 |
| Ddev Plastiks Industries Ltd. | 543547 | 284 | 291.6 | 284 | 286.35 | 290.2 | 3.85 | 1.34 | 1566 | 0.05 | 458.5 | 38.1818181818182 | 2025-12-17 11:12:00 |
| Deep Industries Ltd. | 543288 | 452.8 | 454.1 | 448.75 | 452.8 | 450.15 | -2.65 | -0.59 | 1020 | 0.05 | 624.5 | 88.55 | 2025-12-17 11:12:00 |
| Delhivery Ltd. | 543529 | 399.25 | 404.7 | 399.25 | 401.2 | 402.25 | 1.05 | 0.26 | 8317 | 0.33 | 621.35 | 236.8 | 2025-12-17 11:12:00 |
| Delta Corp Ltd. | 532848 | 71.95 | 72.05 | 70.93 | 71.96 | 71.05 | -0.91 | -1.26 | 10841 | 0.08 | 259.95 | 65.81 | 2025-12-17 11:12:00 |
| Den Networks Ltd. | 533137 | 31.23 | 31.5 | 30.8 | 31.23 | 30.8 | -0.43 | -1.38 | 6162 | 0.02 | 69.4 | 25.4 | 2025-12-17 11:12:00 |
| Devyani International Ltd. | 543330 | 128.3 | 129.15 | 127.3 | 128.15 | 127.65 | -0.50 | -0.39 | 25555 | 0.33 | 227.75 | 126.15 | 2025-12-17 11:12:00 |
| Dhampur Bio Organics Ltd. | 543593 | 78.66 | 78.66 | 77.61 | 78.66 | 77.61 | -1.05 | -1.33 | 159 | 0.00 | 229 | 58.11 | 2025-12-17 11:12:00 |
| Dharmaj Crop Guard Ltd. | 543687 | 233.45 | 240 | 233.4 | 233 | 239.45 | 6.45 | 2.77 | 254 | 0.01 | 391.25 | 139 | 2025-12-17 11:12:00 |
| Dhunseri Ventures Ltd. | 523736 | 283.25 | 283.25 | 282.15 | 280.15 | 282.15 | 2.00 | 0.71 | 2 | 0.00 | 558 | 201 | 2025-12-17 11:12:00 |
| Diffusion Engineers Ltd. | 544264 | 311.5 | 312 | 310 | 312.4 | 311.05 | -1.35 | -0.43 | 2500 | 0.08 | 2025-12-17 11:12:00 | ||
| Dilip Buildcon Ltd. | 540047 | 441.65 | 454 | 440.5 | 440.15 | 453.1 | 12.95 | 2.94 | 5745 | 0.26 | 588.4 | 159.7 | 2025-12-17 11:12:00 |
| Dish TV India Ltd. | 532839 | 4.07 | 4.07 | 3.87 | 3.99 | 3.9 | -0.09 | -2.26 | 232794 | 0.09 | 26.01 | 3.78 | 2025-12-17 11:12:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 230.6 | 241.55 | 230.6 | 230.6 | 233.4 | 2.80 | 1.21 | 4116 | 0.10 | 321.15 | 80.05 | 2025-12-17 11:12:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 588.75 | 592.45 | 588.75 | 590.3 | 592.45 | 2.15 | 0.36 | 4 | 0.00 | 1149 | 410.05 | 2025-12-17 11:12:00 |
| Divi's Laboratories Ltd. | 532488 | 6343.55 | 6375.75 | 6315.5 | 6336.15 | 6320.35 | -15.80 | -0.25 | 1736 | 1.10 | 7077.7 | 2730 | 2025-12-17 11:12:00 |
| Dixon Technologies (India) Ltd. | 540699 | 13676.85 | 13676.85 | 13255 | 13629.3 | 13319 | -310.30 | -2.28 | 16935 | 22.56 | 19149.8 | 2554.95 | 2025-12-17 11:12:00 |
| DLF Ltd. | 532868 | 691.35 | 691.7 | 683.5 | 691.45 | 685.25 | -6.20 | -0.90 | 16065 | 1.10 | 967 | 336.55 | 2025-12-17 11:12:00 |
| Dodla Dairy Ltd | 543306 | 1223.2 | 1223.2 | 1210 | 1229.6 | 1220.15 | -9.45 | -0.77 | 369 | 0.05 | 1522.85 | 417 | 2025-12-17 11:12:00 |
| Dollar Industries Ltd. | 541403 | 360 | 369.6 | 359 | 360 | 367.25 | 7.25 | 2.01 | 1604 | 0.06 | 660.1 | 304.15 | 2025-12-17 11:12:00 |
| DOMS Industries Ltd. | 544045 | 2530.75 | 2570.8 | 2530.75 | 2547.85 | 2540.15 | -7.70 | -0.30 | 182 | 0.05 | 2025-12-17 11:12:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 2836.2 | 2865 | 2827 | 2832.5 | 2841.8 | 9.30 | 0.33 | 2430 | 0.69 | 3645 | 1762.7 | 2025-12-17 11:12:00 |
| Dreamfolks Services Ltd. | 543591 | 112.8 | 112.8 | 110.35 | 112.75 | 110.35 | -2.40 | -2.13 | 2140 | 0.02 | 846.75 | 99.2 | 2025-12-17 11:12:00 |
| Dredging Corporation Of India Ltd. | 523618 | 1021.45 | 1028.3 | 995 | 1020.85 | 997 | -23.85 | -2.34 | 6612 | 0.66 | 1455 | 275.45 | 2025-12-17 11:12:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 38.52 | 38.94 | 38.52 | 39.09 | 38.7 | -0.39 | -1.00 | 2466 | 0.01 | 113.05 | 33.01 | 2025-12-17 11:12:00 |
| Easy Trip Planners Ltd. | 543272 | 7.66 | 7.7 | 7.62 | 7.65 | 7.64 | -0.01 | -0.13 | 195470 | 0.15 | 73.5 | 7.06 | 2025-12-17 11:12:00 |
| eClerx Services Ltd. | 532927 | 4539.8 | 4642.65 | 4482.8 | 4467.05 | 4494.15 | 27.10 | 0.61 | 5381 | 2.42 | 4953.25 | 1254.15 | 2025-12-17 11:12:00 |
| Eco Recycling Ltd. | 530643 | 446.9 | 450.05 | 442.5 | 445.8 | 442.5 | -3.30 | -0.74 | 4066 | 0.18 | 1215.1 | 94 | 2025-12-17 11:12:00 |
| Edelweiss Financial Services Ltd. | 532922 | 105.05 | 106.95 | 105 | 106.35 | 105.95 | -0.40 | -0.38 | 29689 | 0.31 | 145.5 | 37.43 | 2025-12-17 11:12:00 |
| EIH Associated Hotels Ltd. | 523127 | 353 | 358.8 | 353 | 358.8 | 353.4 | -5.40 | -1.51 | 584 | 0.02 | 1010.6 | 300.05 | 2025-12-17 11:11:00 |
| EKI Energy Services Ltd. | 543284 | 99 | 101.75 | 96.95 | 99.1 | 98.35 | -0.75 | -0.76 | 13495 | 0.13 | 2100 | 82.45 | 2025-12-17 11:12:00 |
| Electronics Mart India Ltd. | 543626 | 109.35 | 109.35 | 108 | 109.4 | 108.65 | -0.75 | -0.69 | 10736 | 0.12 | 261.75 | 61.45 | 2025-12-17 11:12:00 |
| Elgi Equipments Ltd. | 522074 | 478.95 | 478.95 | 471.2 | 478.95 | 471.45 | -7.50 | -1.57 | 8144 | 0.38 | 799 | 355.05 | 2025-12-17 11:12:00 |
| Elin Electronics Ltd. | 543725 | 163.25 | 164.7 | 163 | 163.25 | 163.2 | -0.05 | -0.03 | 651 | 0.01 | 281.95 | 100 | 2025-12-17 11:11:00 |
| Emami Ltd. | 531162 | 541.3 | 545 | 534.8 | 541.3 | 542.15 | 0.85 | 0.16 | 12319 | 0.67 | 859.2 | 340.95 | 2025-12-17 11:12:00 |
| Emami Paper Mills Ltd. | 533208 | 89.17 | 89.17 | 88 | 89 | 88.1 | -0.90 | -1.01 | 111 | 0.00 | 195 | 78 | 2025-12-17 11:11:00 |
| Embassy Developments Ltd. | 532832 | 61.34 | 66.5 | 61.34 | 64.56 | 64 | -0.56 | -0.87 | 750353 | 4.80 | 164.4 | 45.94 | 2025-12-17 11:12:00 |
| Emcure Pharmaceuticals Ltd. | 544210 | 1380 | 1386.45 | 1377.85 | 1380.25 | 1381.2 | 0.95 | 0.07 | 582 | 0.08 | 2025-12-17 11:12:00 | ||
| EMS Ltd. | 543983 | 447.4 | 457.55 | 428.65 | 438.7 | 457.5 | 18.80 | 4.29 | 10872 | 0.50 | 2025-12-17 11:12:00 | ||
| eMudhra Ltd. | 543533 | 604.5 | 606 | 602.05 | 604.45 | 602.15 | -2.30 | -0.38 | 282 | 0.02 | 1023.55 | 206.9 | 2025-12-17 11:12:00 |
| Endurance Technologies Ltd. | 540153 | 2619.9 | 2619.9 | 2570.5 | 2610.2 | 2570.5 | -39.70 | -1.52 | 464 | 0.12 | 3078.95 | 1171.6 | 2025-12-17 11:12:00 |
| Engineers India Ltd. | 532178 | 192.65 | 195.25 | 192.65 | 194.1 | 194.35 | 0.25 | 0.13 | 16285 | 0.32 | 304 | 62.35 | 2025-12-17 11:12:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 998.85 | 1001.05 | 989.25 | 998 | 989.25 | -8.75 | -0.88 | 587 | 0.06 | 2025-12-17 11:12:00 | ||
| Entertainment Network (India) Ltd. | 532700 | 113.05 | 113.05 | 111.35 | 114 | 111.35 | -2.65 | -2.32 | 192 | 0.00 | 357.4 | 109.7 | 2025-12-17 10:58:00 |
| Enviro Infra Engineers Ltd. | 544290 | 201.15 | 202.6 | 199.45 | 201.65 | 200.25 | -1.40 | -0.69 | 7291 | 0.15 | 2025-12-17 11:12:00 | ||
| Epigral Ltd. | 543332 | 1417.1 | 1417.5 | 1405 | 1417.1 | 1408.3 | -8.80 | -0.62 | 248 | 0.03 | 2408.35 | 810.6 | 2025-12-17 11:12:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 57.95 | 58.45 | 57.88 | 58.33 | 58.15 | -0.18 | -0.31 | 48596 | 0.28 | 116.5 | 42.9 | 2025-12-17 11:12:00 |
| Eris Lifesciences Ltd. | 540596 | 1550 | 1560.8 | 1549.35 | 1557.95 | 1558.75 | 0.80 | 0.05 | 1852 | 0.29 | 1909.55 | 550.9 | 2025-12-17 11:12:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 25.65 | 26.34 | 25.65 | 26.22 | 25.9 | -0.32 | -1.22 | 621 | 0.00 | 2025-12-17 11:12:00 | ||
| Eternal Ltd. | 543320 | 286.7 | 290.5 | 284.75 | 284.35 | 286.05 | 1.70 | 0.60 | 1428070 | 40.85 | 368.4 | 44.35 | 2025-12-17 11:12:00 |
| Ethos Ltd. | 543532 | 2945.55 | 2960.9 | 2945.55 | 2990.4 | 2958.35 | -32.05 | -1.07 | 69 | 0.02 | 3514.95 | 846 | 2025-12-17 11:12:00 |
| Eureka Forbes Ltd. | 543482 | 643.05 | 643.05 | 628.05 | 641.05 | 631.95 | -9.10 | -1.42 | 3973 | 0.25 | 668.5 | 355 | 2025-12-17 11:12:00 |
| Eveready Industries India Ltd. | 531508 | 327.95 | 331 | 326.75 | 331.25 | 331 | -0.25 | -0.08 | 146 | 0.00 | 504.9 | 272.8 | 2025-12-17 11:12:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 115.1 | 118 | 114.7 | 115.3 | 115.8 | 0.50 | 0.43 | 4093 | 0.05 | 231.5 | 66.05 | 2025-12-17 11:12:00 |
| Expleo Solutions Ltd. | 533121 | 1020.15 | 1041.8 | 1020.15 | 1036.75 | 1039.95 | 3.20 | 0.31 | 183 | 0.02 | 1771 | 686 | 2025-12-17 11:12:00 |
| Fairchem Organics Ltd. | 543252 | 680 | 680 | 676.05 | 678.85 | 679.3 | 0.45 | 0.07 | 324 | 0.02 | 2448.9 | 620.35 | 2025-12-17 11:12:00 |
| Faze Three Ltd. | 530079 | 476.9 | 476.9 | 441 | 443.05 | 441.1 | -1.95 | -0.44 | 460 | 0.02 | 747 | 251 | 2025-12-17 11:12:00 |
| FDC Ltd. | 531599 | 420.1 | 420.8 | 417.25 | 420.35 | 417.25 | -3.10 | -0.74 | 380 | 0.02 | 659 | 245 | 2025-12-17 11:12:00 |
| Fedbank Financial Services Ltd | 544027 | 139 | 141.9 | 139 | 139.45 | 141.15 | 1.70 | 1.22 | 11210 | 0.16 | 2025-12-17 11:12:00 | ||
| Fiem Industries Ltd. | 532768 | 2290 | 2315.9 | 2230.25 | 2296.25 | 2238.05 | -58.20 | -2.53 | 1654 | 0.37 | 2587.95 | 981.15 | 2025-12-17 11:12:00 |
| Filatex India Ltd. | 526227 | 52.63 | 52.63 | 49.37 | 52.62 | 50.5 | -2.12 | -4.03 | 110286 | 0.56 | 78 | 31.6 | 2025-12-17 11:12:00 |
| Fine Organic Industries Ltd. | 541557 | 4302.6 | 4314.9 | 4267 | 4313.25 | 4285.35 | -27.90 | -0.65 | 1508 | 0.65 | 7326.45 | 3355.05 | 2025-12-17 11:12:00 |
| Fineotex Chemical Ltd. | 533333 | 24.3 | 24.35 | 24.12 | 24.31 | 24.15 | -0.16 | -0.66 | 34920 | 0.08 | 458 | 23.76 | 2025-12-17 11:12:00 |
| Fino Payments Bank Ltd. | 543386 | 261.4 | 264.9 | 258.25 | 261.35 | 262.65 | 1.30 | 0.50 | 5347 | 0.14 | 466.4 | 180.5 | 2025-12-17 11:12:00 |
| Firstsource Solutions Ltd. | 532809 | 342.45 | 342.45 | 338.7 | 342.55 | 338.95 | -3.60 | -1.05 | 4435 | 0.15 | 422.8 | 95.8 | 2025-12-17 11:12:00 |
| Five-Star Business Finance Ltd. | 543663 | 591 | 591 | 577.7 | 591.5 | 585.7 | -5.80 | -0.98 | 20920 | 1.23 | 943.2 | 448.2 | 2025-12-17 11:12:00 |
| Flair Writing Industries Ltd. | 544030 | 291.4 | 292.4 | 288 | 288.5 | 288 | -0.50 | -0.17 | 1416 | 0.04 | 2025-12-17 11:12:00 | ||
| Fortis Healthcare Ltd. | 532843 | 887.5 | 887.5 | 872.6 | 873.85 | 875.6 | 1.75 | 0.20 | 9920 | 0.87 | 1105 | 245.4 | 2025-12-17 11:12:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 247.1 | 248.5 | 244.1 | 247.25 | 244.7 | -2.55 | -1.03 | 26222 | 0.64 | 273.2 | 114.3 | 2025-12-17 11:12:00 |
| Fusion Finance Ltd. | 543652 | 156 | 156 | 153.45 | 156 | 153.75 | -2.25 | -1.44 | 1679 | 0.03 | 690.15 | 124.9 | 2025-12-17 11:12:00 |
| GAIL (India) Ltd. | 532155 | 168.35 | 170.5 | 168.35 | 168.3 | 169.3 | 1.00 | 0.59 | 66616 | 1.13 | 246.35 | 83 | 2025-12-17 11:12:00 |
| Gala Precision Engineering Ltd. | 544244 | 739.9 | 744 | 739.9 | 736.85 | 744 | 7.15 | 0.97 | 35 | 0.00 | 2025-12-17 11:12:00 | ||
| Galaxy Surfactants Ltd. | 540935 | 1986.2 | 1998.15 | 1982 | 1986.1 | 1993.8 | 7.70 | 0.39 | 107 | 0.02 | 3445 | 1957 | 2025-12-17 11:12:00 |
| Gallantt Ispat Ltd. | 532726 | 591.25 | 593.35 | 526.05 | 595.75 | 526.05 | -69.70 | -11.70 | 47435 | 2.50 | 800.6 | 46 | 2025-12-17 11:12:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 141 | 142.95 | 138.35 | 139.85 | 142.65 | 2.80 | 2.00 | 14503 | 0.21 | 2025-12-17 11:12:00 | ||
| Ganesh Housing Ltd. | 526367 | 810.35 | 813.25 | 808 | 808.7 | 808.5 | -0.20 | -0.02 | 444 | 0.04 | 1485 | 261.3 | 2025-12-17 11:12:00 |
| Ganesha Ecosphere Ltd. | 514167 | 919.5 | 928 | 910.1 | 919.5 | 920.55 | 1.05 | 0.11 | 1116 | 0.10 | 2480 | 592 | 2025-12-17 11:12:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2313.75 | 2313.75 | 2249 | 2289.5 | 2259 | -30.50 | -1.33 | 33351 | 7.53 | 3535 | 254.2 | 2025-12-17 11:12:00 |
| Gateway Distriparks Ltd. | 543489 | 61 | 61 | 59.99 | 60.97 | 60.1 | -0.87 | -1.43 | 6720 | 0.04 | 121.5 | 51.56 | 2025-12-17 11:12:00 |
| GE Power India Ltd. | 532309 | 310.05 | 314 | 306.55 | 315.3 | 308.3 | -7.00 | -2.22 | 7119 | 0.22 | 646.55 | 97.45 | 2025-12-17 11:12:00 |
| GE Vernova T&D India Ltd. | 522275 | 3018.55 | 3018.55 | 2960.15 | 3017.25 | 2972.9 | -44.35 | -1.47 | 3081 | 0.92 | 3323.7 | 98.9 | 2025-12-17 11:12:00 |
| General Insurance Corporation of India | 540755 | 377.6 | 377.9 | 372.6 | 377.6 | 373.15 | -4.45 | -1.18 | 7634 | 0.28 | 525 | 116.05 | 2025-12-17 11:12:00 |
| Gensol Engineering Ltd. | 542851 | 27.97 | 28.75 | 27.5 | 27.97 | 27.68 | -0.29 | -1.04 | 7535 | 0.02 | 2520 | 25.8 | 2025-12-17 11:12:00 |
| Genus Power Infrastructures Ltd. | 530343 | 302.35 | 304.15 | 300.25 | 302.15 | 300.5 | -1.65 | -0.55 | 10205 | 0.31 | 485.85 | 72.55 | 2025-12-17 11:12:00 |
| Geojit Financial Services Ltd. | 532285 | 77.84 | 82.84 | 77.84 | 79 | 81.82 | 2.82 | 3.57 | 643394 | 5.26 | 177 | 39.1 | 2025-12-17 11:12:00 |
| GHCL Textiles Ltd. | 543918 | 74.2 | 74.42 | 73.56 | 73.89 | 73.56 | -0.33 | -0.45 | 944 | 0.01 | 123.05 | 60 | 2025-12-17 11:12:00 |
| Gland Pharma Ltd. | 543245 | 1663.9 | 1671.55 | 1659.5 | 1663.9 | 1659.5 | -4.40 | -0.26 | 597 | 0.10 | 2606 | 861.5 | 2025-12-17 11:12:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 1971.05 | 1975 | 1946 | 1966.05 | 1947.05 | -19.00 | -0.97 | 4164 | 0.81 | 2286.15 | 361.7 | 2025-12-17 11:12:00 |
| Global Health Ltd. | 543654 | 1141.05 | 1143.7 | 1131.85 | 1139.5 | 1135.2 | -4.30 | -0.38 | 909 | 0.10 | 1513.75 | 391.05 | 2025-12-17 11:12:00 |
| Global Surfaces Ltd. | 543829 | 121 | 121 | 115 | 118.7 | 115 | -3.70 | -3.12 | 151 | 0.00 | 331.55 | 85 | 2025-12-17 11:08:00 |
| Globus Spirits Ltd. | 533104 | 955.55 | 971.95 | 955.55 | 978.3 | 964.6 | -13.70 | -1.40 | 587 | 0.06 | 1373.35 | 656.1 | 2025-12-17 11:12:00 |
| GMR Airports Ltd. | 532754 | 103.05 | 104 | 102.05 | 103.55 | 102.5 | -1.05 | -1.01 | 205705 | 2.11 | 110.3 | 33.35 | 2025-12-17 11:12:00 |
| GMR Power and Urban Infra Ltd. | 543490 | 115.15 | 116.25 | 114.6 | 115.2 | 114.95 | -0.25 | -0.22 | 26996 | 0.31 | 169.2 | 14.32 | 2025-12-17 11:12:00 |
| GNA Axles Ltd. | 540124 | 308.05 | 308.8 | 305 | 307.05 | 305.05 | -2.00 | -0.65 | 352 | 0.01 | 1065 | 269.8 | 2025-12-17 11:12:00 |
| Go Digit General Insurance Ltd. | 544179 | 345.7 | 347 | 343.25 | 345.45 | 345.55 | 0.10 | 0.03 | 37147 | 1.28 | 2025-12-17 11:12:00 | ||
| Go Fashion (India) Ltd. | 543401 | 462.85 | 464.2 | 460 | 464.95 | 462.8 | -2.15 | -0.46 | 1294 | 0.06 | 1450 | 451.05 | 2025-12-17 11:12:00 |
| Godavari Biorefineries Ltd. | 544279 | 272 | 273 | 265 | 270.25 | 271.45 | 1.20 | 0.44 | 7960 | 0.22 | 2025-12-17 11:12:00 | ||
| Godawari Power And Ispat Ltd. | 532734 | 242.4 | 242.7 | 237 | 242.35 | 238.25 | -4.10 | -1.69 | 42250 | 1.01 | 1222.95 | 145.55 | 2025-12-17 11:12:00 |
| Godrej Agrovet Ltd. | 540743 | 579.25 | 579.55 | 572.1 | 579.4 | 574 | -5.40 | -0.93 | 8736 | 0.50 | 877.85 | 391.2 | 2025-12-17 11:12:00 |
| Godrej Consumer Products Ltd. | 532424 | 1181.65 | 1187.55 | 1174.65 | 1181.65 | 1180.45 | -1.20 | -0.10 | 16781 | 1.98 | 1541.3 | 793.7 | 2025-12-17 11:12:00 |
| Godrej Properties Ltd. | 533150 | 2020.7 | 2036 | 2020 | 2020.85 | 2027.55 | 6.70 | 0.33 | 2070 | 0.42 | 3400 | 1005.7 | 2025-12-17 11:12:00 |
| Gokaldas Exports Ltd. | 532630 | 815.15 | 831.2 | 815.15 | 824.15 | 819.2 | -4.95 | -0.60 | 1774 | 0.15 | 1260 | 325.7 | 2025-12-17 11:12:00 |
| Gokul Agro Resources Ltd. | 539725 | 190.05 | 192.45 | 188.65 | 192.75 | 190.55 | -2.20 | -1.14 | 11814 | 0.23 | 425 | 76.6532667332667 | 2025-12-17 11:12:00 |
| Goldiam International Ltd. | 526729 | 372.65 | 372.65 | 369.2 | 372.5 | 370.2 | -2.30 | -0.62 | 2111 | 0.08 | 569 | 120.05 | 2025-12-17 11:12:00 |
| Goodluck India Ltd. | 530655 | 1075.95 | 1081.35 | 1055.1 | 1075.95 | 1065 | -10.95 | -1.02 | 2326 | 0.25 | 1352.8 | 344.35 | 2025-12-17 11:12:00 |
| Gopal Snacks Ltd. | 544140 | 317.4 | 318.3 | 312.4 | 317.35 | 312.4 | -4.95 | -1.56 | 8351 | 0.26 | 2025-12-17 11:12:00 | ||
| GPT Healthcare Ltd. | 544131 | 139.95 | 144 | 139.35 | 141.1 | 139.75 | -1.35 | -0.96 | 14177 | 0.20 | 2025-12-17 11:12:00 | ||
| GR Infraprojects Ltd. | 543317 | 1036.95 | 1044.6 | 1034.1 | 1037 | 1042.6 | 5.60 | 0.54 | 123 | 0.01 | 1859.95 | 902.05 | 2025-12-17 11:12:00 |
| Granules India Ltd. | 532482 | 573.5 | 580.5 | 570 | 573.5 | 575.95 | 2.45 | 0.43 | 9702 | 0.56 | 724.55 | 267.85 | 2025-12-17 11:12:00 |
| Gravita India Ltd. | 533282 | 1839.05 | 1856.7 | 1824.5 | 1847.65 | 1827.8 | -19.85 | -1.07 | 4231 | 0.77 | 2699.85 | 278.6 | 2025-12-17 11:12:00 |
| Greenlam Industries Ltd. | 538979 | 255 | 255 | 251.15 | 256.35 | 251.95 | -4.40 | -1.72 | 457 | 0.01 | 661.65 | 187 | 2025-12-17 11:12:00 |
| Greenpanel Industries Ltd. | 542857 | 234.7 | 234.7 | 230.3 | 234.7 | 230.6 | -4.10 | -1.75 | 1372 | 0.03 | 465.45 | 203 | 2025-12-17 11:12:00 |
| Greenply Industries Ltd. | 526797 | 273.6 | 273.6 | 265.95 | 273.55 | 266.5 | -7.05 | -2.58 | 1310 | 0.03 | 411.85 | 133.85 | 2025-12-17 11:12:00 |
| GRM Overseas Ltd. | 531449 | 454.4 | 455.95 | 452.05 | 454.5 | 453.25 | -1.25 | -0.28 | 3169 | 0.14 | 502.95 | 114.15 | 2025-12-17 11:11:00 |
| GTL Infrastructure Ltd. | 532775 | 1.27 | 1.27 | 1.25 | 1.27 | 1.26 | -0.01 | -0.79 | 489748 | 0.06 | 4.35 | 0.64 | 2025-12-17 11:12:00 |
| GTPL Hathway Ltd. | 540602 | 102.03 | 102.27 | 101.48 | 103.29 | 101.48 | -1.81 | -1.75 | 650 | 0.01 | 217.65 | 90 | 2025-12-17 11:10:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 502.55 | 502.55 | 500.3 | 504.85 | 500.3 | -4.55 | -0.90 | 117 | 0.01 | 988.75 | 484 | 2025-12-17 11:12:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 115.45 | 116.25 | 115 | 115.5 | 115.15 | -0.35 | -0.30 | 4910 | 0.06 | 420.75 | 98.7 | 2025-12-17 11:12:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3490.15 | 3490.15 | 3469.25 | 3525.15 | 3471.1 | -54.05 | -1.53 | 486 | 0.17 | 4875 | 2480 | 2025-12-17 11:12:00 |
| Gujarat Gas Ltd. | 539336 | 389.35 | 392.85 | 386.25 | 387 | 390.05 | 3.05 | 0.79 | 8615 | 0.34 | 689.45 | 360.6 | 2025-12-17 11:12:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 148.45 | 148.75 | 146.8 | 148.4 | 147.3 | -1.10 | -0.74 | 3716 | 0.05 | 270 | 70.71 | 2025-12-17 11:12:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 520.15 | 528.55 | 506.15 | 521.15 | 507.85 | -13.30 | -2.55 | 66080 | 3.36 | 651.45 | 122.75 | 2025-12-17 11:12:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 191.5 | 193.8 | 189.45 | 192.2 | 189.8 | -2.40 | -1.25 | 41053 | 0.78 | 250.5 | 80.6 | 2025-12-17 11:12:00 |
| Gujarat State Petronet Ltd. | 532702 | 280.95 | 282.65 | 280.75 | 281.95 | 280.85 | -1.10 | -0.39 | 6363 | 0.18 | 469.6 | 215.05 | 2025-12-17 11:12:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 1190 | 1205 | 1190 | 1191.75 | 1201.2 | 9.45 | 0.79 | 172 | 0.02 | 1510 | 390 | 2025-12-17 11:12:00 |
| Gulshan Polyols Ltd. | 532457 | 135 | 135 | 133.5 | 135 | 133.5 | -1.50 | -1.11 | 395 | 0.01 | 274.95 | 129.7 | 2025-12-17 11:12:00 |
| H.G. Infra Engineering Ltd. | 541019 | 755.65 | 757 | 752 | 755.7 | 753.25 | -2.45 | -0.32 | 3219 | 0.24 | 1880 | 532.05 | 2025-12-17 11:12:00 |
| Hampton Sky Realty Ltd. | 526407 | 13.85 | 13.85 | 13.12 | 13.79 | 13.61 | -0.18 | -1.31 | 2442 | 0.00 | 58.23 | 12.3 | 2025-12-17 11:12:00 |
| Happiest Minds Technologies Ltd. | 543227 | 489 | 489.9 | 487.15 | 490.45 | 488.75 | -1.70 | -0.35 | 3450 | 0.17 | 1136.45 | 486.55 | 2025-12-17 11:12:00 |
| Happy Forgings Ltd. | 544057 | 1061.55 | 1067.7 | 1049.9 | 1068.4 | 1060.85 | -7.55 | -0.71 | 184 | 0.02 | 2025-12-17 11:12:00 | ||
| Hardwyn India Ltd. | 541276 | 16.84 | 17.2 | 16.77 | 16.83 | 16.86 | 0.03 | 0.18 | 59437 | 0.10 | 57 | 10.84 | 2025-12-17 11:12:00 |
| Hariom Pipe Industries Ltd. | 543517 | 351.05 | 358.95 | 351.05 | 359.15 | 352.9 | -6.25 | -1.74 | 972 | 0.03 | 885.05 | 204.85 | 2025-12-17 11:12:00 |
| Harsha Engineers International Ltd. | 543600 | 366 | 372.45 | 366 | 371.6 | 371.7 | 0.10 | 0.03 | 217 | 0.01 | 610.75 | 309 | 2025-12-17 11:12:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 12.6 | 12.6 | 12.42 | 12.63 | 12.42 | -0.21 | -1.66 | 50921 | 0.06 | 27.9 | 11.56 | 2025-12-17 11:12:00 |
| Hatsun Agro Product Ltd. | 531531 | 994 | 1004.1 | 992.8 | 996.25 | 1000.75 | 4.50 | 0.45 | 262 | 0.03 | 1380 | 786 | 2025-12-17 11:12:00 |
| Havells India Ltd. | 517354 | 1411.3 | 1411.45 | 1396 | 1411.3 | 1399.65 | -11.65 | -0.83 | 4820 | 0.67 | 2104.95 | 1092 | 2025-12-17 11:12:00 |
| HBL Engineering Ltd. | 517271 | 799.85 | 799.85 | 760.9 | 801.15 | 774.15 | -27.00 | -3.37 | 194883 | 15.09 | 1121.95 | 74.15 | 2025-12-17 11:12:00 |
| HCL Technologies Ltd. | 532281 | 1657.4 | 1664 | 1645.45 | 1652.15 | 1657.1 | 4.95 | 0.30 | 16164 | 2.68 | 2011 | 875.65 | 2025-12-17 11:12:00 |
| HDB Financial Services Ltd. | 544429 | 755 | 767 | 754.6 | 753.1 | 761.4 | 8.30 | 1.10 | 9355 | 0.71 | 2025-12-17 11:12:00 | ||
| HDFC Asset Management Company Ltd. | 541729 | 2566.2 | 2600.5 | 2566.2 | 2582 | 2567.4 | -14.60 | -0.57 | 2515 | 0.65 | 5930 | 1595.25 | 2025-12-17 11:12:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 763.8 | 764.45 | 752 | 764.45 | 754 | -10.45 | -1.37 | 23831 | 1.80 | 820.5 | 457.95 | 2025-12-17 11:12:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 720.95 | 727.15 | 716.05 | 720.95 | 716.1 | -4.85 | -0.67 | 1049 | 0.08 | 804.3 | 249.1 | 2025-12-17 11:12:00 |
| Hemisphere Properties India Ltd. | 543242 | 129.05 | 131.1 | 129.05 | 130.55 | 129.75 | -0.80 | -0.61 | 4289 | 0.06 | 264.65 | 79.96 | 2025-12-17 11:12:00 |
| Heranba Industries Ltd. | 543266 | 242 | 247 | 240.65 | 243.4 | 245.95 | 2.55 | 1.05 | 1278 | 0.03 | 606 | 205.2 | 2025-12-17 11:12:00 |
| Heritage Foods Ltd. | 519552 | 463.6 | 468.8 | 463.55 | 463.6 | 466.25 | 2.65 | 0.57 | 2918 | 0.14 | 727.9 | 135.65 | 2025-12-17 11:12:00 |
| Hester Biosciences Ltd. | 524669 | 1573.3 | 1573.3 | 1571 | 1578.6 | 1571 | -7.60 | -0.48 | 2 | 0.00 | 3375.45 | 1246.75 | 2025-12-17 11:10:00 |
| Hi-Tech Pipes Ltd. | 543411 | 94.1 | 94.1 | 92.65 | 94 | 92.9 | -1.10 | -1.17 | 5068 | 0.05 | 210.75 | 50.16 | 2025-12-17 11:12:00 |
| Hikal Ltd. | 524735 | 247.95 | 247.95 | 237.95 | 242.8 | 237.95 | -4.85 | -2.00 | 12341 | 0.29 | 464.5 | 217.35 | 2025-12-17 11:12:00 |
| Himatsingka Seide Ltd. | 514043 | 117 | 117.95 | 115.9 | 117 | 116.2 | -0.80 | -0.68 | 1065 | 0.01 | 231.6 | 67.55 | 2025-12-17 11:12:00 |
| Hinduja Global Solutions Ltd. | 532859 | 440 | 445.5 | 440 | 445 | 444 | -1.00 | -0.22 | 81 | 0.00 | 1698.15 | 436.05 | 2025-12-17 11:12:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4257.3 | 4269.3 | 4219.95 | 4257.3 | 4236 | -21.30 | -0.50 | 9609 | 4.07 | 5675 | 1767.95 | 2025-12-17 11:12:00 |
| Hindustan Copper Ltd. | 513599 | 369.6 | 374.65 | 369.25 | 369.35 | 371.05 | 1.70 | 0.46 | 285534 | 10.59 | 415.6 | 94 | 2025-12-17 11:12:00 |
| Hindustan Foods Ltd. | 519126 | 527.15 | 528.7 | 527 | 528.75 | 528.7 | -0.05 | -0.01 | 100 | 0.01 | 749.15 | 405 | 2025-12-17 11:12:00 |
| Hindware Home Innovation Ltd. | 542905 | 268 | 272.35 | 267.5 | 267.95 | 267.55 | -0.40 | -0.15 | 1370 | 0.04 | 659.35 | 178.15 | 2025-12-17 11:12:00 |
| Hitachi Energy India Ltd. | 543187 | 19165.15 | 19560.05 | 19165.15 | 19310.3 | 19394.2 | 83.90 | 0.43 | 1044 | 2.02 | 22837.45 | 2845.9 | 2025-12-17 11:12:00 |
| HLE Glascoat Ltd. | 522215 | 446.05 | 458.8 | 446.05 | 457.45 | 452.25 | -5.20 | -1.14 | 1218 | 0.06 | 815.29 | 218 | 2025-12-17 11:12:00 |
| HMA Agro Industries Ltd. | 543929 | 29.59 | 29.62 | 28.66 | 29.61 | 29.02 | -0.59 | -1.99 | 6957 | 0.02 | 839.95 | 27.54 | 2025-12-17 11:12:00 |
| Home First Finance Company India Ltd. | 543259 | 1001 | 1183.25 | 1001 | 1183.25 | 1164.4 | -18.85 | -1.59 | 3229 | 0.38 | 1518.8 | 652.25 | 2025-12-17 11:12:00 |
| Honasa Consumer Ltd. | 544014 | 261.35 | 261.35 | 254.8 | 261.45 | 257.05 | -4.40 | -1.68 | 1014738 | 26.08 | 2025-12-17 11:12:00 | ||
| Honda India Power Products Ltd. | 522064 | 2325.6 | 2344.5 | 2304 | 2326.1 | 2322.95 | -3.15 | -0.14 | 21 | 0.00 | 4494 | 1423.95 | 2025-12-17 11:12:00 |
| Honeywell Automation India Ltd. | 517174 | 33762.45 | 33789 | 33645 | 33964.05 | 33720 | -244.05 | -0.72 | 35 | 0.12 | 59700 | 31501.7 | 2025-12-17 11:12:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 210.5 | 212.35 | 208.65 | 210.75 | 209.15 | -1.60 | -0.76 | 60075 | 1.26 | 353.95 | 34.35 | 2025-12-17 11:12:00 |
| HP Adhesives Ltd. | 543433 | 42.41 | 42.55 | 42.14 | 42.67 | 42.44 | -0.23 | -0.54 | 550 | 0.00 | 546.35 | 41.23 | 2025-12-17 11:10:00 |
| HPL Electric & Power Ltd. | 540136 | 383.35 | 389.75 | 381.75 | 389.45 | 383.4 | -6.05 | -1.55 | 2283 | 0.09 | 694.3 | 57 | 2025-12-17 11:12:00 |
| Hyundai Motor India Ltd. | 544274 | 2268.8 | 2298 | 2268.8 | 2266.9 | 2282.5 | 15.60 | 0.69 | 6013 | 1.37 | 2025-12-17 11:12:00 | ||
| ICICI Bank Ltd. | 532174 | 1366 | 1366 | 1343.2 | 1366 | 1349.3 | -16.70 | -1.22 | 139168 | 18.78 | 1494.1 | 796.1 | 2025-12-17 11:12:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1978.65 | 1978.65 | 1934.75 | 1949.9 | 1942.2 | -7.70 | -0.39 | 1136 | 0.22 | 2285.85 | 1049.1 | 2025-12-17 11:12:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 643.25 | 643.25 | 631.3 | 636.75 | 633.1 | -3.65 | -0.57 | 8675 | 0.55 | 795 | 380.95 | 2025-12-17 11:12:00 |
| ICRA Ltd. | 532835 | 6008.5 | 6028.5 | 6008.5 | 6024.55 | 6028.5 | 3.95 | 0.07 | 2 | 0.00 | 7700 | 3663.65 | 2025-12-17 11:12:00 |
| Ideaforge Technology Ltd. | 543932 | 420.4 | 421.85 | 413 | 420.35 | 413.65 | -6.70 | -1.59 | 4561 | 0.19 | 1344 | 301 | 2025-12-17 11:12:00 |
| IDFC First Bank Ltd. | 539437 | 83.41 | 84.11 | 83.24 | 83.42 | 83.44 | 0.02 | 0.02 | 312727 | 2.61 | 100.74 | 42.8 | 2025-12-17 11:12:00 |
| IFGL Refractories Ltd. | 540774 | 207 | 210 | 204.1 | 207.1 | 204.45 | -2.65 | -1.28 | 527 | 0.01 | 935.5 | 189.35 | 2025-12-17 11:12:00 |
| Igarashi Motors India Ltd. | 517380 | 435 | 450.55 | 435 | 443.15 | 438.65 | -4.50 | -1.02 | 2031 | 0.09 | 848 | 304.35 | 2025-12-17 11:12:00 |
| IIFL Capital Services Ltd. | 542773 | 318.85 | 319.2 | 315.5 | 316.8 | 318.65 | 1.85 | 0.58 | 6131 | 0.20 | 449 | 48.23 | 2025-12-17 11:12:00 |
| IIFL Finance Ltd. | 532636 | 567.75 | 574 | 563.85 | 567.7 | 566.45 | -1.25 | -0.22 | 14259 | 0.81 | 704.2 | 280.95 | 2025-12-17 11:12:00 |
| IKIO Technologies Ltd. | 543923 | 181.05 | 181.05 | 176.35 | 178.8 | 177.1 | -1.70 | -0.95 | 422 | 0.01 | 477.15 | 165.45 | 2025-12-17 11:12:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 50 | 50 | 49.19 | 50 | 49.4 | -0.60 | -1.20 | 8864 | 0.04 | 103.24 | 22.65 | 2025-12-17 11:12:00 |
| Indegene Ltd. | 544172 | 524.95 | 530 | 523 | 525 | 526.1 | 1.10 | 0.21 | 3849 | 0.20 | 2025-12-17 11:12:00 | ||
| India Nippon Electricals Ltd. | 532240 | 770 | 795 | 770 | 790.25 | 790.2 | -0.05 | -0.01 | 112 | 0.01 | 1099.95 | 325 | 2025-12-17 11:11:00 |
| India Pesticides Ltd. | 543311 | 168.7 | 168.7 | 165.25 | 168.95 | 165.25 | -3.70 | -2.19 | 5511 | 0.09 | 428.95 | 119.85 | 2025-12-17 11:12:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 859.15 | 862.4 | 856.35 | 856.25 | 857.4 | 1.15 | 0.13 | 574 | 0.05 | 2025-12-17 11:12:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 547.65 | 547.65 | 542.4 | 546.45 | 543.75 | -2.70 | -0.49 | 163 | 0.01 | 930.8 | 277.5 | 2025-12-17 11:12:00 |
| Indiamart Intermesh Ltd. | 542726 | 2221.8 | 2271.65 | 2221.8 | 2221.65 | 2237.2 | 15.55 | 0.70 | 1093 | 0.24 | 3293.45 | 1850 | 2025-12-17 11:12:00 |
| Indian Bank | 532814 | 772.85 | 783.1 | 772 | 773.05 | 775.75 | 2.70 | 0.35 | 7432 | 0.58 | 898.6 | 171.65 | 2025-12-17 11:12:00 |
| Indian Energy Exchange Ltd. | 540750 | 139.3 | 141.25 | 139.3 | 140.35 | 140.7 | 0.35 | 0.25 | 31291 | 0.44 | 244.35 | 116.05 | 2025-12-17 11:12:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1429.85 | 1429.85 | 1400 | 1424.6 | 1406.2 | -18.40 | -1.29 | 2481 | 0.35 | 1464.95 | 221 | 2025-12-17 11:12:00 |
| Indian Oil Corporation Ltd. | 530965 | 168.5 | 169.4 | 167.25 | 167.65 | 168.25 | 0.60 | 0.36 | 380330 | 6.40 | 196.8 | 65.2 | 2025-12-17 11:12:00 |
| Indian Overseas Bank | 532388 | 36.1 | 36.1 | 35 | 36.57 | 35.17 | -1.40 | -3.83 | 733782 | 2.58 | 83.8 | 16.8 | 2025-12-17 11:12:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 670.05 | 672.35 | 667 | 671.2 | 668.5 | -2.70 | -0.40 | 29549 | 1.98 | 1148.3 | 557.15 | 2025-12-17 11:12:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 112.1 | 112.45 | 111.15 | 111.85 | 111.45 | -0.40 | -0.36 | 162916 | 1.82 | 229.05 | 20.55 | 2025-12-17 11:12:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 133.5 | 134.2 | 132.15 | 133.7 | 132.55 | -1.15 | -0.86 | 46376 | 0.61 | 2025-12-17 11:12:00 | ||
| Indigo Paints Ltd. | 543258 | 1214 | 1214 | 1194.7 | 1218.2 | 1197.6 | -20.60 | -1.69 | 265 | 0.03 | 1730.9 | 900.05 | 2025-12-17 11:12:00 |
| Indo Amines Ltd. | 524648 | 118 | 120.6 | 118 | 119.05 | 120.35 | 1.30 | 1.09 | 587 | 0.01 | 247.9 | 69.1 | 2025-12-17 11:12:00 |
| Indo Count Industries Ltd. | 521016 | 274.05 | 278 | 274.05 | 278.35 | 275.55 | -2.80 | -1.01 | 4479 | 0.12 | 450.45 | 101.15 | 2025-12-17 11:12:00 |
| Indo Tech Transformers Ltd. | 532717 | 1597.3 | 1599.35 | 1550.4 | 1601.35 | 1571.2 | -30.15 | -1.88 | 221 | 0.03 | 3792.9 | 163.7 | 2025-12-17 11:12:00 |
| Indraprastha Gas Ltd. | 532514 | 187.75 | 193.35 | 186.7 | 183.2 | 192.1 | 8.90 | 4.86 | 754500 | 14.49 | 570.6 | 172 | 2025-12-17 11:12:00 |
| Indraprastha Medical Corporation Ltd. | 532150 | 488.85 | 490.95 | 482.05 | 488.8 | 483.35 | -5.45 | -1.11 | 3113 | 0.15 | 640.05 | 60.3 | 2025-12-17 11:12:00 |
| Indus Towers Ltd. | 534816 | 408.6 | 408.85 | 403.5 | 408.4 | 405.6 | -2.80 | -0.69 | 71823 | 2.91 | 460.7 | 135.2 | 2025-12-17 11:12:00 |
| IndusInd Bank Ltd. | 532187 | 833.65 | 845.65 | 831.9 | 845.15 | 838.8 | -6.35 | -0.75 | 64116 | 5.38 | 1694.35 | 605.4 | 2025-12-17 11:12:00 |
| Infibeam Avenues Ltd. | 539807 | 16.95 | 17 | 16.68 | 16.96 | 16.76 | -0.20 | -1.18 | 105832 | 0.18 | 42.5 | 12.85 | 2025-12-17 11:12:00 |
| Info Edge (India) Ltd. | 532777 | 1335.25 | 1363.4 | 1335.25 | 1346.8 | 1352.95 | 6.15 | 0.46 | 56765 | 7.68 | 9194.95 | 1289.8 | 2025-12-17 11:12:00 |
| Infobeans Technologies Ltd. | 543644 | 799.85 | 799.85 | 751.65 | 780.45 | 757.5 | -22.95 | -2.94 | 2032 | 0.15 | 799.85 | 269.95 | 2025-12-17 11:12:00 |
| Innova Captab Ltd. | 544067 | 695.4 | 702.8 | 695.4 | 696 | 696.5 | 0.50 | 0.07 | 83 | 0.01 | 2025-12-17 11:12:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 197.7 | 203 | 197.65 | 197.7 | 197.9 | 0.20 | 0.10 | 6068 | 0.12 | 279 | 38.5 | 2025-12-17 11:12:00 |
| Inox India Ltd. | 544046 | 1131.35 | 1133.8 | 1124 | 1131.6 | 1124 | -7.60 | -0.67 | 690 | 0.08 | 2025-12-17 11:12:00 | ||
| Inox Wind Ltd. | 539083 | 126.9 | 127 | 125.7 | 126.9 | 126.1 | -0.80 | -0.63 | 44119 | 0.56 | 663 | 89.6 | 2025-12-17 11:12:00 |
| Insecticides (India) Ltd. | 532851 | 680.05 | 695.85 | 680.05 | 693.8 | 691.35 | -2.45 | -0.35 | 118 | 0.01 | 1096.3 | 410.2 | 2025-12-17 11:12:00 |
| Intellect Design Arena Ltd. | 538835 | 1021.55 | 1027.65 | 1018.6 | 1018.75 | 1023.65 | 4.90 | 0.48 | 1167 | 0.12 | 1255 | 388 | 2025-12-17 11:12:00 |
| Interarch Building Solutions Ltd. | 544232 | 2430 | 2474.9 | 2393.3 | 2416.85 | 2402.35 | -14.50 | -0.60 | 1523 | 0.37 | 2025-12-17 11:12:00 | ||
| Interglobe Aviation Ltd. | 539448 | 5001 | 5001.5 | 4947.05 | 4972.85 | 4973.5 | 0.65 | 0.01 | 38288 | 19.04 | 6225.05 | 1676 | 2025-12-17 11:12:00 |
| International Gemmological Institute (India) Ltd. | 544311 | 317.9 | 319.2 | 316.75 | 319.65 | 318.8 | -0.85 | -0.27 | 6754 | 0.22 | 2025-12-17 11:12:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1699.35 | 1699.35 | 1680.35 | 1680.4 | 1695.55 | 15.15 | 0.90 | 3207 | 0.54 | 2025-12-17 11:12:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 81.7 | 82.23 | 81.21 | 81.79 | 81.4 | -0.39 | -0.48 | 11074 | 0.09 | 537.05 | 57.51 | 2025-12-17 11:12:00 |
| Ipca Laboratories Ltd. | 524494 | 1425.1 | 1435.4 | 1425.1 | 1430.65 | 1434.5 | 3.85 | 0.27 | 713 | 0.10 | 1757.65 | 670 | 2025-12-17 11:12:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 41.35 | 41.57 | 41.24 | 41.45 | 41.35 | -0.10 | -0.24 | 157294 | 0.65 | 78.05 | 19.82 | 2025-12-17 11:12:00 |
| Ircon International Ltd. | 541956 | 153.45 | 154.5 | 151.75 | 153.4 | 152.25 | -1.15 | -0.75 | 55019 | 0.84 | 351.65 | 38.6 | 2025-12-17 11:12:00 |
| IRM Energy Ltd. | 544004 | 288.95 | 288.95 | 281.75 | 283 | 283.35 | 0.35 | 0.12 | 251 | 0.01 | 2025-12-17 11:12:00 | ||
| ISGEC Heavy Engineering Ltd. | 533033 | 822 | 824.2 | 813.9 | 822 | 824.2 | 2.20 | 0.27 | 521 | 0.04 | 1677.25 | 418.25 | 2025-12-17 11:12:00 |
| ITC Hotels Ltd. | 544325 | 190.45 | 192 | 190.3 | 190.5 | 191.65 | 1.15 | 0.60 | 53733 | 1.03 | 2025-12-17 11:12:00 | ||
| ITI Ltd. | 523610 | 301.65 | 303.45 | 298.3 | 301.75 | 299.3 | -2.45 | -0.81 | 7800 | 0.23 | 592.85 | 86.5 | 2025-12-17 11:12:00 |
| J Kumar Infraprojects Ltd. | 532940 | 550 | 551.95 | 545.55 | 549.85 | 546.75 | -3.10 | -0.56 | 1743 | 0.10 | 935.5 | 216.45 | 2025-12-17 11:12:00 |
| Jagran Prakashan Ltd. | 532705 | 70.5 | 70.5 | 69.69 | 69.66 | 69.75 | 0.09 | 0.13 | 884 | 0.01 | 129.45 | 58.15 | 2025-12-17 11:12:00 |
| Jai Balaji Industries Ltd. | 532976 | 62.99 | 63.53 | 61.1 | 62.83 | 61.25 | -1.58 | -2.51 | 81021 | 0.50 | 1307 | 35.3 | 2025-12-17 11:12:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 17.9 | 18.13 | 17.77 | 17.9 | 17.94 | 0.04 | 0.22 | 2325432 | 4.17 | 27.62 | 5.17 | 2025-12-17 11:12:00 |
| Jamna Auto Industries Ltd. | 520051 | 127.3 | 129.45 | 126.05 | 127.45 | 128.7 | 1.25 | 0.98 | 57643 | 0.74 | 149.55 | 68.52 | 2025-12-17 11:12:00 |
| Jay Bharat Maruti Ltd. | 520066 | 86.11 | 87.8 | 86.11 | 85.22 | 86.5 | 1.28 | 1.50 | 377 | 0.00 | 344.25 | 55.32 | 2025-12-17 11:12:00 |
| Jayant Agro-Organics Ltd. | 524330 | 202.3 | 204.4 | 201.2 | 203.5 | 203.25 | -0.25 | -0.12 | 1002 | 0.02 | 355 | 141 | 2025-12-17 11:01:00 |
| Jayaswal Neco Industries Ltd. | 522285 | 72.69 | 72.69 | 70.77 | 72.89 | 71.13 | -1.76 | -2.41 | 156709 | 1.11 | 81.24 | 20.25 | 2025-12-17 11:12:00 |
| JBM Auto Ltd. | 532605 | 562.75 | 568 | 556.05 | 562.75 | 557.15 | -5.60 | -1.00 | 4388 | 0.24 | 2417.3 | 361.7 | 2025-12-17 11:12:00 |
| Jindal Stainless Ltd. | 532508 | 795.25 | 795.3 | 785 | 800.6 | 792 | -8.60 | -1.07 | 7185 | 0.57 | 848 | 116 | 2025-12-17 11:12:00 |
| Jindal Steel Ltd. | 532286 | 1010.95 | 1011.95 | 1004 | 1011.75 | 1009 | -2.75 | -0.27 | 6402 | 0.65 | 1098.3 | 377.05 | 2025-12-17 11:12:00 |
| Jindal Worldwide Ltd. | 531543 | 29.75 | 29.75 | 29.32 | 29.73 | 29.32 | -0.41 | -1.38 | 1960 | 0.01 | 477 | 29.16 | 2025-12-17 11:12:00 |
| JIO Financial Services Ltd. | 543940 | 295 | 296.05 | 292.85 | 295 | 293.5 | -1.50 | -0.51 | 89573 | 2.63 | 2025-12-17 11:12:00 | ||
| JITF Infralogistics Ltd. | 540311 | 279.85 | 280.65 | 272.7 | 286 | 279.95 | -6.05 | -2.12 | 456 | 0.01 | 1210 | 78 | 2025-12-17 11:11:00 |
| JK Cement Ltd. | 532644 | 5620 | 5640 | 5595.9 | 5620.8 | 5601.7 | -19.10 | -0.34 | 151 | 0.08 | 7565 | 2425.55 | 2025-12-17 11:12:00 |
| JK Paper Ltd. | 532162 | 362.1 | 364.55 | 361.6 | 365.3 | 363.45 | -1.85 | -0.51 | 3021 | 0.11 | 639.15 | 276 | 2025-12-17 11:12:00 |
| JK Tyre & Industries Ltd. | 530007 | 469.85 | 473.5 | 462.4 | 468.05 | 464.95 | -3.10 | -0.66 | 7382 | 0.34 | 554.35 | 124.7 | 2025-12-17 11:12:00 |
| JM Financial Ltd. | 523405 | 144.75 | 144.75 | 141.55 | 143.6 | 142.25 | -1.35 | -0.94 | 72442 | 1.03 | 199.75 | 57.38 | 2025-12-17 11:12:00 |
| JNK India Ltd. | 544167 | 245 | 245 | 218.35 | 226.15 | 219.4 | -6.75 | -2.98 | 4713 | 0.10 | 2025-12-17 11:12:00 | ||
| JSW Energy Ltd. | 533148 | 471.3 | 481.9 | 471.3 | 478.85 | 479.75 | 0.90 | 0.19 | 30724 | 1.47 | 804.95 | 204.8 | 2025-12-17 11:12:00 |
| JSW Holdings Ltd. | 532642 | 20500.05 | 21115 | 20500.05 | 21079.4 | 20614.35 | -465.05 | -2.21 | 177 | 0.36 | 27760.5 | 3355 | 2025-12-17 11:12:00 |
| JSW Infrastructure Ltd. | 543994 | 276.95 | 276.95 | 269.55 | 273.05 | 270.6 | -2.45 | -0.90 | 15889 | 0.43 | 2025-12-17 11:12:00 | ||
| JTEKT India Ltd. | 520057 | 139.05 | 141.3 | 139.05 | 140.9 | 140.2 | -0.70 | -0.50 | 910 | 0.01 | 225.25 | 83.95 | 2025-12-17 11:12:00 |
| JTL Industries Ltd | 534600 | 60.8 | 60.93 | 59.59 | 60.76 | 59.6 | -1.16 | -1.91 | 9622 | 0.06 | 436 | 57.27 | 2025-12-17 11:12:00 |
| Jubilant Agri And Consumer Products Ltd. | 544355 | 2349.95 | 2349.95 | 2349.95 | 2258.3 | 2349.95 | 91.65 | 4.06 | 2 | 0.00 | 2025-12-17 11:10:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 560.45 | 563.8 | 554 | 560 | 555 | -5.00 | -0.89 | 24149 | 1.34 | 796.75 | 412.2 | 2025-12-17 11:12:00 |
| Jubilant Ingrevia Ltd. | 543271 | 699.1 | 701.2 | 688.9 | 699.05 | 689.5 | -9.55 | -1.37 | 688 | 0.05 | 884.95 | 350.8 | 2025-12-17 11:12:00 |
| Jubilant Pharmova Ltd. | 530019 | 1050.4 | 1064.75 | 1050.4 | 1061.95 | 1059.35 | -2.60 | -0.24 | 1418 | 0.15 | 1309 | 268.8 | 2025-12-17 11:12:00 |
| Jupiter Life Line Hospitals Ltd. | 543980 | 1399.2 | 1406.85 | 1392.3 | 1409.55 | 1392.3 | -17.25 | -1.22 | 251 | 0.03 | 2025-12-17 11:12:00 | ||
| Jupiter Wagons Ltd. | 533272 | 262.8 | 264 | 258.55 | 262.8 | 259.3 | -3.50 | -1.33 | 38448 | 1.00 | 748.05 | 57.15 | 2025-12-17 11:12:00 |
| Just Dial Ltd. | 535648 | 708 | 712.75 | 706.4 | 709.1 | 709.25 | 0.15 | 0.02 | 355 | 0.03 | 1394.95 | 535.8 | 2025-12-17 11:12:00 |
| Jyothy Labs Ltd. | 532926 | 281.5 | 284.75 | 281.5 | 284.35 | 283.65 | -0.70 | -0.25 | 5683 | 0.16 | 595 | 174.55 | 2025-12-17 11:12:00 |
| Jyoti CNC Automation Ltd. | 544081 | 936.15 | 956.15 | 936.15 | 942.7 | 945.7 | 3.00 | 0.32 | 2563 | 0.24 | 2025-12-17 11:12:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 1110 | 1114.75 | 1092 | 1109.25 | 1105 | -4.25 | -0.38 | 2450 | 0.27 | 1818.45 | 879 | 2025-12-17 11:12:00 |
| K.P.R. Mill Ltd. | 532889 | 971.6 | 974.85 | 962.05 | 970.2 | 962.3 | -7.90 | -0.81 | 2140 | 0.21 | 1395.4 | 479.55 | 2025-12-17 11:12:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 227.85 | 227.85 | 220.1 | 223.35 | 220.1 | -3.25 | -1.46 | 11 | 0.00 | 644.65 | 215.6 | 2025-12-17 11:12:00 |
| Kalpataru Projects International Ltd. | 522287 | 1157.3 | 1169.95 | 1151.9 | 1157.3 | 1163.5 | 6.20 | 0.54 | 1714 | 0.20 | 1449.15 | 353.35 | 2025-12-17 11:12:00 |
| Kalyan Jewellers India Ltd. | 543278 | 478 | 483.25 | 476.9 | 478.95 | 478.3 | -0.65 | -0.14 | 23400 | 1.12 | 794.6 | 69 | 2025-12-17 11:12:00 |
| Kalyani Investment Company Ltd. | 533302 | 4930 | 4945.5 | 4923 | 4930.55 | 4925 | -5.55 | -0.11 | 9 | 0.00 | 8211.5 | 1505 | 2025-12-17 11:12:00 |
| Kama Holdings Ltd. | 532468 | 2879.7 | 2920 | 2871 | 2879.7 | 2871 | -8.70 | -0.30 | 168 | 0.05 | 16800 | 2348.95 | 2025-12-17 11:07:00 |
| Kamdhenu Ltd. | 532741 | 24.84 | 24.84 | 23.77 | 24.54 | 23.86 | -0.68 | -2.77 | 38888 | 0.09 | 672.15 | 23.77 | 2025-12-17 11:12:00 |
| Kamdhenu Ventures Ltd. | 543747 | 6.68 | 6.68 | 6.46 | 6.59 | 6.52 | -0.07 | -1.06 | 6051 | 0.00 | 245 | 6.23 | 2025-12-17 11:12:00 |
| Kaveri Seed Company Ltd. | 532899 | 967 | 967 | 955 | 968.2 | 955 | -13.20 | -1.36 | 381 | 0.04 | 1601.85 | 417 | 2025-12-17 11:12:00 |
| Kaynes Technology India Ltd. | 543664 | 4267 | 4319.1 | 4155 | 4185.4 | 4204 | 18.60 | 0.44 | 120680 | 50.73 | 7824.95 | 625.05 | 2025-12-17 11:12:00 |
| KDDL Ltd. | 532054 | 2324.7 | 2329.65 | 2288 | 2324.65 | 2296.8 | -27.85 | -1.20 | 117 | 0.03 | 3801.5 | 742.05 | 2025-12-17 11:12:00 |
| KEC International Ltd. | 532714 | 700.35 | 707.25 | 700.35 | 705.3 | 702.75 | -2.55 | -0.36 | 4589 | 0.32 | 1312 | 386.55 | 2025-12-17 11:12:00 |
| KEI Industries Ltd. | 517569 | 4080.4 | 4113.35 | 4059 | 4141.6 | 4098.65 | -42.95 | -1.04 | 1019 | 0.42 | 5040.4 | 1338.65 | 2025-12-17 11:12:00 |
| Kellton Tech Solutions Ltd. | 519602 | 18.17 | 18.29 | 17.95 | 18.25 | 18 | -0.25 | -1.37 | 39469 | 0.07 | 184.3 | 17.54 | 2025-12-17 11:12:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 498.15 | 498.15 | 488 | 498.2 | 488 | -10.20 | -2.05 | 1038 | 0.05 | 823.95 | 359.75 | 2025-12-17 11:12:00 |
| Keystone Realtors Ltd | 543669 | 533.05 | 533.9 | 530.45 | 532.55 | 533.05 | 0.50 | 0.09 | 309 | 0.02 | 799.95 | 416.45 | 2025-12-17 11:12:00 |
| KFin Technologies Ltd. | 543720 | 1033.9 | 1039.35 | 1027 | 1033.85 | 1033.65 | -0.20 | -0.02 | 9362 | 0.97 | 1640 | 271.05 | 2025-12-17 11:12:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 3836.8 | 3836.8 | 3800 | 3818.4 | 3800 | -18.40 | -0.48 | 71 | 0.03 | 4987 | 955.65 | 2025-12-17 11:12:00 |
| KIOCL Ltd. | 540680 | 338.3 | 344.65 | 338.3 | 338.15 | 340 | 1.85 | 0.55 | 4355 | 0.15 | 634.35 | 165.2 | 2025-12-17 11:12:00 |
| Kiri Industries Ltd. | 532967 | 574.55 | 586.95 | 568.5 | 574.6 | 578.4 | 3.80 | 0.66 | 9049 | 0.52 | 752.75 | 255.5 | 2025-12-17 11:12:00 |
| Kirloskar Electric Company Ltd. | 533193 | 102.5 | 102.5 | 101.35 | 103.05 | 101.85 | -1.20 | -1.16 | 191 | 0.00 | 255 | 37.75 | 2025-12-17 11:12:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1241.3 | 1281 | 1212.85 | 1231.65 | 1273.95 | 42.30 | 3.43 | 108845 | 13.87 | 1450 | 156.05 | 2025-12-17 11:12:00 |
| Kitex Garments Ltd. | 521248 | 191.8 | 191.8 | 185.3 | 190.05 | 186.05 | -4.00 | -2.10 | 83163 | 1.55 | 900 | 135.5 | 2025-12-17 11:12:00 |
| KMC Speciality Hospitals (India) Ltd. | 524520 | 74.25 | 75.78 | 73.51 | 75.2 | 74 | -1.20 | -1.60 | 18891 | 0.14 | 104.95 | 52 | 2025-12-17 11:12:00 |
| KNR Constructions Ltd. | 532942 | 144.65 | 145.1 | 143.4 | 144.4 | 143.65 | -0.75 | -0.52 | 18595 | 0.27 | 415 | 143.3 | 2025-12-17 11:12:00 |
| Kokuyo Camlin Ltd. | 523207 | 89.24 | 89.72 | 88.9 | 90 | 88.9 | -1.10 | -1.22 | 173 | 0.00 | 230.4 | 66.6 | 2025-12-17 11:12:00 |
| Kolte-Patil Developers Ltd. | 532924 | 383.5 | 384 | 380.65 | 382.8 | 382.3 | -0.50 | -0.13 | 810 | 0.03 | 584 | 231 | 2025-12-17 11:12:00 |
| Kopran Ltd. | 524280 | 130.2 | 131.7 | 129.7 | 130.2 | 131.7 | 1.50 | 1.15 | 2581 | 0.03 | 369.2 | 96 | 2025-12-17 11:12:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5900 | 5989.75 | 5890.1 | 5863.2 | 5928.95 | 65.75 | 1.12 | 466 | 0.28 | 6725 | 1446.65 | 2025-12-17 11:11:00 |
| KP Energy Ltd. | 539686 | 345.85 | 345.85 | 336.85 | 344.55 | 339.05 | -5.50 | -1.60 | 4798 | 0.16 | 1200 | 139.05 | 2025-12-17 11:12:00 |
| KPI Green Energy Ltd. | 542323 | 419.95 | 420.25 | 413.55 | 425.35 | 416.6 | -8.75 | -2.06 | 13130 | 0.55 | 2426.85 | 312.95 | 2025-12-17 11:12:00 |
| KPIT Technologies Ltd. | 542651 | 1173.75 | 1178 | 1164.5 | 1173.75 | 1168 | -5.75 | -0.49 | 9935 | 1.16 | 1928.75 | 521.05 | 2025-12-17 11:12:00 |
| KRBL Ltd. | 530813 | 390.65 | 395.6 | 389.25 | 392.5 | 390.2 | -2.30 | -0.59 | 2781 | 0.11 | 495 | 225.7 | 2025-12-17 11:12:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 655.15 | 660 | 651 | 661.5 | 654.85 | -6.65 | -1.01 | 7342 | 0.48 | 2868 | 474.55 | 2025-12-17 11:12:00 |
| KRN Heat Exchanger And Refrigeration Ltd. | 544263 | 745.05 | 750 | 734.25 | 748.35 | 739.3 | -9.05 | -1.21 | 6566 | 0.49 | 2025-12-17 11:12:00 | ||
| Krsnaa Diagnostics Ltd. | 543328 | 740.05 | 740.8 | 732 | 740.1 | 733.2 | -6.90 | -0.93 | 620 | 0.05 | 1041.8 | 354 | 2025-12-17 11:12:00 |
| Krystal Integrated Services Ltd | 544149 | 521.2 | 521.2 | 510.6 | 517.65 | 520.85 | 3.20 | 0.62 | 86 | 0.00 | 2025-12-17 11:12:00 | ||
| KSE Ltd. | 519421 | 229.95 | 229.95 | 226.65 | 228.25 | 227 | -1.25 | -0.55 | 1404 | 0.03 | 2990 | 210.1 | 2025-12-17 11:12:00 |
| KSolves India Ltd. | 543599 | 284.15 | 286.5 | 284.15 | 286.25 | 284.3 | -1.95 | -0.68 | 1503 | 0.04 | 1467.65 | 273.8 | 2025-12-17 11:12:00 |
| L&T Finance Ltd. | 533519 | 301.6 | 306.5 | 300.9 | 300.7 | 302.45 | 1.75 | 0.58 | 56974 | 1.72 | 315.25 | 71.95 | 2025-12-17 11:12:00 |
| L&T Technology Services Ltd. | 540115 | 4581.2 | 4639.75 | 4563.85 | 4589.5 | 4579.05 | -10.45 | -0.23 | 1042 | 0.48 | 5990 | 3218 | 2025-12-17 11:12:00 |
| La Opala RG Ltd. | 526947 | 205 | 205.75 | 203.95 | 205.3 | 203.95 | -1.35 | -0.66 | 530 | 0.01 | 479.65 | 189.4 | 2025-12-17 11:12:00 |
| Lancer Container Lines Ltd. | 539841 | 13.54 | 13.54 | 13.02 | 13.58 | 13.23 | -0.35 | -2.58 | 76908 | 0.10 | 279.45 | 10.7 | 2025-12-17 11:12:00 |
| Landmark Cars Ltd. | 543714 | 514.35 | 515.3 | 507.35 | 512.55 | 508.25 | -4.30 | -0.84 | 33 | 0.00 | 901.95 | 306.05 | 2025-12-17 11:12:00 |
| Latent View Analytics Ltd. | 543398 | 494.95 | 502 | 483.65 | 485.5 | 488.65 | 3.15 | 0.65 | 43418 | 2.12 | 575 | 311.1 | 2025-12-17 11:12:00 |
| Laurus Labs Ltd. | 540222 | 1004.05 | 1018.25 | 1003.5 | 1001 | 1009.1 | 8.10 | 0.81 | 15740 | 1.59 | 1040 | 279.65 | 2025-12-17 11:12:00 |
| Laxmi Organic Industries Ltd. | 543277 | 171.75 | 171.9 | 170 | 172.25 | 170 | -2.25 | -1.31 | 5718 | 0.10 | 395.9 | 160.3 | 2025-12-17 11:12:00 |
| Leela Palaces Hotels & Resorts Ltd. | 544408 | 415 | 415 | 408.5 | 414.15 | 409.95 | -4.20 | -1.01 | 4275 | 0.18 | 2025-12-17 11:12:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 161.6 | 163.6 | 160.3 | 161.55 | 160.45 | -1.10 | -0.68 | 45091 | 0.72 | 180.6 | 66.55 | 2025-12-17 11:12:00 |
| LG Electronics India Ltd. | 544576 | 1560 | 1563.25 | 1535.4 | 1552.8 | 1543.8 | -9.00 | -0.58 | 12348 | 1.91 | 2025-12-17 11:12:00 | ||
| Life Insurance Corporation of India | 543526 | 859.95 | 859.95 | 850.3 | 854.65 | 850.3 | -4.35 | -0.51 | 20483 | 1.74 | 1221.5 | 530.2 | 2025-12-17 11:12:00 |
| Likhitha Infrastructure Ltd. | 543240 | 184.05 | 184.85 | 182.85 | 185.45 | 182.85 | -2.60 | -1.40 | 239 | 0.00 | 497 | 132.8 | 2025-12-17 11:12:00 |
| Lincoln Pharmaceuticals Ltd. | 531633 | 486.6 | 486.6 | 475.6 | 486.6 | 475.6 | -11.00 | -2.26 | 462 | 0.02 | 975 | 273.7 | 2025-12-17 11:12:00 |
| Linde India Ltd. | 523457 | 6051 | 6061.5 | 5932.55 | 6038.4 | 5957 | -81.40 | -1.35 | 435 | 0.26 | 9909 | 2932.85 | 2025-12-17 11:12:00 |
| Lloyds Engineering Works Ltd. | 539992 | 54.3 | 55.22 | 53.72 | 54.39 | 54.5 | 0.11 | 0.20 | 86426 | 0.47 | 93.49 | 12.3 | 2025-12-17 11:12:00 |
| Lodha Developers Ltd. | 543287 | 1090.2 | 1125 | 1069.35 | 1074.55 | 1070.4 | -4.15 | -0.39 | 45802 | 4.90 | 1648 | 355.5 | 2025-12-17 11:12:00 |
| LT Foods Ltd. | 532783 | 401.4 | 404 | 393.35 | 401.6 | 396 | -5.60 | -1.39 | 21149 | 0.84 | 518.35 | 85 | 2025-12-17 11:12:00 |
| LTIMindtree Ltd. | 540005 | 6216 | 6291 | 6216 | 6216.2 | 6256.7 | 40.50 | 0.65 | 2036 | 1.27 | 6764.8 | 3841.05 | 2025-12-17 11:12:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1505 | 1505 | 1455.9 | 1498.15 | 1460.45 | -37.70 | -2.52 | 4934 | 0.72 | 1597.2 | 201.35 | 2025-12-17 11:12:00 |
| Lumax Industries Ltd. | 517206 | 5488 | 5573.1 | 5485 | 5488.05 | 5497.9 | 9.85 | 0.18 | 167 | 0.09 | 5865 | 1300 | 2025-12-17 11:12:00 |
| Magellanic Cloud Ltd. | 538891 | 25.66 | 27.6 | 25.66 | 26.73 | 26.94 | 0.21 | 0.79 | 747485 | 2.01 | 688 | 23.15 | 2025-12-17 11:12:00 |
| Mahanagar Gas Ltd. | 539957 | 1124.05 | 1159.25 | 1112.35 | 1112.25 | 1117.5 | 5.25 | 0.47 | 29890 | 3.34 | 1988.55 | 772 | 2025-12-17 11:12:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 342.2 | 351.75 | 342.2 | 341.3 | 350 | 8.70 | 2.55 | 99849 | 3.49 | 386.95 | 176.3 | 2025-12-17 11:12:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 303.85 | 307.6 | 302.9 | 303.35 | 305.5 | 2.15 | 0.71 | 56870 | 1.74 | 504.35 | 237.8 | 2025-12-17 11:12:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 396.55 | 396.55 | 394 | 396.6 | 395.4 | -1.20 | -0.30 | 553 | 0.02 | 679.15 | 276.45 | 2025-12-17 11:12:00 |
| Mahindra Logistics Ltd. | 540768 | 316.1 | 316.1 | 313.2 | 318 | 315.75 | -2.25 | -0.71 | 699 | 0.02 | 567.3 | 238.5 | 2025-12-17 11:12:00 |
| Mamata Machinery Ltd. | 544318 | 420 | 423.45 | 419.75 | 423.45 | 420.05 | -3.40 | -0.80 | 1530 | 0.06 | 2025-12-17 11:12:00 | ||
| Man InfraConstruction Ltd. | 533169 | 128 | 128.15 | 126.9 | 128.35 | 126.9 | -1.45 | -1.13 | 2363 | 0.03 | 262.5 | 66.25 | 2025-12-17 11:12:00 |
| Manaksia Ltd. | 532932 | 60.8 | 60.8 | 60.48 | 61 | 60.48 | -0.52 | -0.85 | 126 | 0.00 | 194.05 | 54.59 | 2025-12-17 11:10:00 |
| Manappuram Finance Ltd. | 531213 | 283.95 | 287.15 | 283.9 | 283.95 | 285.55 | 1.60 | 0.56 | 285905 | 8.16 | 296.95 | 90.5 | 2025-12-17 11:12:00 |
| Mankind Pharma Ltd. | 543904 | 2122.85 | 2122.85 | 2090.1 | 2106.4 | 2104.85 | -1.55 | -0.07 | 5608 | 1.18 | 3050 | 1240.75 | 2025-12-17 11:12:00 |
| Manoj Vaibhav Gems 'N' Jewellers Ltd. | 543995 | 183.3 | 183.3 | 181.5 | 181.5 | 181.5 | 0.00 | 0.00 | 77 | 0.00 | 2025-12-17 11:12:00 | ||
| Manorama Industries Ltd. | 541974 | 1354.45 | 1358.4 | 1336 | 1360.55 | 1337.9 | -22.65 | -1.66 | 1356 | 0.18 | 2399.95 | 289.4 | 2025-12-17 11:12:00 |
| Marico Ltd. | 531642 | 738.6 | 741.2 | 734.05 | 738.45 | 739.75 | 1.30 | 0.18 | 218342 | 16.15 | 765.5 | 462.95 | 2025-12-17 11:12:00 |
| Marksans Pharma Ltd. | 524404 | 186.25 | 187.8 | 185 | 187.2 | 185.2 | -2.00 | -1.07 | 12574 | 0.23 | 358.5 | 45.65 | 2025-12-17 11:12:00 |
| Maruti Suzuki India Ltd. | 532500 | 16401 | 16494.65 | 16360 | 16349.95 | 16437.1 | 87.15 | 0.53 | 1389 | 2.28 | 16673.9 | 8076.65 | 2025-12-17 11:12:00 |
| MAS Financial Services Ltd. | 540749 | 317.8 | 320.9 | 313.95 | 317.75 | 314.45 | -3.30 | -1.04 | 3105 | 0.10 | 1058.85 | 221.5 | 2025-12-17 11:12:00 |
| Mastek Ltd. | 523704 | 2192.45 | 2195.3 | 2183.45 | 2176 | 2192.45 | 16.45 | 0.76 | 134 | 0.03 | 3375 | 1475.45 | 2025-12-17 11:12:00 |
| Matrimony.Com Ltd. | 540704 | 515.1 | 520.2 | 515.1 | 520.35 | 517.35 | -3.00 | -0.58 | 954 | 0.05 | 849.8 | 402.3 | 2025-12-17 11:12:00 |
| Max Estates Ltd. | 544008 | 445.6 | 448.45 | 442.35 | 452 | 447.8 | -4.20 | -0.93 | 876 | 0.04 | 2025-12-17 11:12:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1072.1 | 1073.4 | 1051.85 | 1072.25 | 1052.05 | -20.20 | -1.88 | 20483 | 2.15 | 1314.3 | 306 | 2025-12-17 11:12:00 |
| Mayur Uniquoters Ltd. | 522249 | 484.3 | 487.45 | 482.15 | 484.7 | 487.45 | 2.75 | 0.57 | 95 | 0.00 | 698 | 382.4 | 2025-12-17 11:12:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2414.9 | 2415 | 2374.55 | 2407.35 | 2389.25 | -18.10 | -0.75 | 27934 | 6.67 | 5859.95 | 278.4 | 2025-12-17 11:12:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 453.35 | 455.85 | 450.25 | 452.75 | 454.6 | 1.85 | 0.41 | 378 | 0.02 | 2025-12-17 11:12:00 | ||
| Medicamen Biotech Ltd. | 531146 | 396 | 397.5 | 390.5 | 392.8 | 393.9 | 1.10 | 0.28 | 544 | 0.02 | 1219 | 292.5 | 2025-12-17 11:08:00 |
| Medplus Health Services Ltd. | 543427 | 801.65 | 801.65 | 787.55 | 801.65 | 788.45 | -13.20 | -1.65 | 526 | 0.04 | 1052.05 | 570 | 2025-12-17 11:12:00 |
| Meghmani Organics Ltd. | 543331 | 63.7 | 63.91 | 62.49 | 63.66 | 62.69 | -0.97 | -1.52 | 15589 | 0.10 | 135.9 | 57 | 2025-12-17 11:12:00 |
| Menon Bearings Ltd. | 523828 | 106.55 | 106.55 | 106.25 | 106.5 | 106.25 | -0.25 | -0.23 | 23 | 0.00 | 166 | 73 | 2025-12-17 11:09:00 |
| Metro Brands Ltd. | 543426 | 1108.05 | 1155.75 | 1108.05 | 1125.05 | 1145.1 | 20.05 | 1.78 | 2649 | 0.30 | 1440.45 | 737 | 2025-12-17 11:12:00 |
| Metropolis Healthcare Ltd. | 542650 | 1910.5 | 1917 | 1904.05 | 1910.5 | 1906.1 | -4.40 | -0.23 | 495 | 0.09 | 2306.85 | 1176.05 | 2025-12-17 11:12:00 |
| Minda Corporation Ltd. | 538962 | 598.1 | 617.45 | 598 | 598.4 | 605.35 | 6.95 | 1.16 | 22844 | 1.38 | 652.9 | 187 | 2025-12-17 11:12:00 |
| Mirza International Ltd. | 526642 | 40.36 | 40.4 | 40.04 | 40.31 | 40.1 | -0.21 | -0.52 | 2924 | 0.01 | 379.75 | 26.25 | 2025-12-17 11:12:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 298 | 298.55 | 292.1 | 298.25 | 293.15 | -5.10 | -1.71 | 4089 | 0.12 | 547.45 | 168.95 | 2025-12-17 11:12:00 |
| Mishtann Foods Ltd. | 539594 | 4.78 | 4.83 | 4.77 | 4.78 | 4.81 | 0.03 | 0.63 | 343928 | 0.17 | 26.5 | 4.28 | 2025-12-17 11:12:00 |
| MK Proteins Ltd. | 543919 | 6 | 6.14 | 6 | 6.01 | 6.09 | 0.08 | 1.33 | 3748 | 0.00 | 897 | 5.37 | 2025-12-17 11:12:00 |
| MM Forgings Ltd. | 522241 | 361.9 | 385.1 | 361.9 | 363.75 | 377.65 | 13.90 | 3.82 | 37890 | 1.43 | 1403.05 | 276.05 | 2025-12-17 11:12:00 |
| MOIL Ltd. | 533286 | 326.4 | 327.9 | 321.65 | 325.9 | 323.65 | -2.25 | -0.69 | 15622 | 0.51 | 588.35 | 140.65 | 2025-12-17 11:12:00 |
| Mold-Tek Packaging Ltd. | 533080 | 567.85 | 569.95 | 565 | 573.6 | 567.15 | -6.45 | -1.12 | 265 | 0.02 | 1123.05 | 415 | 2025-12-17 11:12:00 |
| Moneyboxx Finance Ltd. | 538446 | 65.3 | 65.55 | 61 | 66.55 | 64.85 | -1.70 | -2.55 | 10657 | 0.07 | 373 | 61 | 2025-12-17 11:12:00 |
| Monte Carlo Fashions Ltd. | 538836 | 700.05 | 715.5 | 700.05 | 720.1 | 704.35 | -15.75 | -2.19 | 475 | 0.03 | 984 | 507.4 | 2025-12-17 11:12:00 |
| Moschip Technologies Ltd. | 532407 | 199.95 | 202.9 | 198.05 | 199.95 | 198.6 | -1.35 | -0.68 | 37547 | 0.75 | 326.8 | 56 | 2025-12-17 11:12:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 45.33 | 46.43 | 45.33 | 45.51 | 46.02 | 0.51 | 1.12 | 148355 | 0.68 | 80 | 36.7 | 2025-12-17 11:12:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 833.7 | 841.5 | 829.1 | 833 | 838 | 5.00 | 0.60 | 6427 | 0.54 | 2677 | 487.85 | 2025-12-17 11:12:00 |
| Mphasis Ltd. | 526299 | 2860.8 | 2896.35 | 2856.2 | 2860.8 | 2865.3 | 4.50 | 0.16 | 3879 | 1.11 | 3239.55 | 1660.65 | 2025-12-17 11:12:00 |
| MPS Ltd. | 532440 | 1997.7 | 2010 | 1991.6 | 2000.1 | 2007.1 | 7.00 | 0.35 | 113 | 0.02 | 3071.85 | 620 | 2025-12-17 11:12:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 253.05 | 256.3 | 250.2 | 257.85 | 250.9 | -6.95 | -2.70 | 13775 | 0.35 | 2196 | 250.2 | 2025-12-17 11:12:00 |
| MSTC Ltd. | 542597 | 474.75 | 474.75 | 468 | 473.5 | 469.15 | -4.35 | -0.92 | 1708 | 0.08 | 1165 | 239.65 | 2025-12-17 11:12:00 |
| MTAR Technologies Ltd. | 543270 | 2379.25 | 2379.25 | 2289.45 | 2379.25 | 2307 | -72.25 | -3.04 | 4768 | 1.10 | 2920 | 1152 | 2025-12-17 11:12:00 |
| Mukka Proteins Ltd. | 544135 | 24.15 | 24.49 | 24.15 | 24.35 | 24.27 | -0.08 | -0.33 | 3472 | 0.01 | 2025-12-17 11:12:00 | ||
| Multi Commodity Exchange Of India Ltd. | 534091 | 10132.3 | 10220.1 | 10106 | 10169.25 | 10143.9 | -25.35 | -0.25 | 5888 | 5.97 | 10515.6 | 1156.05 | 2025-12-17 11:12:00 |
| Muthoot Finance Ltd. | 533398 | 3868.75 | 3868.75 | 3825.05 | 3845.45 | 3837 | -8.45 | -0.22 | 2715 | 1.04 | 3869.45 | 911.4 | 2025-12-17 11:12:00 |
| Muthoot Microfin Ltd. | 544055 | 176.3 | 176.35 | 174.85 | 176.3 | 174.85 | -1.45 | -0.82 | 3160 | 0.06 | 2025-12-17 11:12:00 | ||
| NACL Industries Ltd. | 524709 | 164.2 | 164.9 | 160.85 | 166.8 | 162 | -4.80 | -2.88 | 6974 | 0.11 | 337.65 | 48.6 | 2025-12-17 11:12:00 |
| Nagarjuna Fertilizers and Chemicals Ltd. | 539917 | 4.75 | 5.18 | 4.7 | 4.79 | 4.72 | -0.07 | -1.46 | 35856 | 0.02 | 101006 | 4.02 | 2025-12-17 11:12:00 |
| Nahar Poly Films Ltd. | 523391 | 252.45 | 252.45 | 249 | 253.55 | 249 | -4.55 | -1.79 | 19 | 0.00 | 395 | 166.75 | 2025-12-17 11:11:00 |
| Nalwa Sons Investments Ltd. | 532256 | 6598 | 6646.95 | 6545.2 | 6601.65 | 6545.2 | -56.45 | -0.86 | 41 | 0.03 | 9950 | 1414 | 2025-12-17 11:12:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1890.7 | 1902.7 | 1865.85 | 1890.65 | 1869.85 | -20.80 | -1.10 | 2711 | 0.51 | 2371.6 | 657.25 | 2025-12-17 11:12:00 |
| Natco Pharma Ltd. | 524816 | 928.75 | 929.4 | 913.05 | 922.05 | 925.15 | 3.10 | 0.34 | 32561 | 3.01 | 1638.35 | 502 | 2025-12-17 11:12:00 |
| National Aluminium Company Ltd. | 532234 | 278.15 | 281.55 | 278 | 276.7 | 279.25 | 2.55 | 0.92 | 186171 | 5.20 | 281.55 | 67 | 2025-12-17 11:12:00 |
| National Fertilizers Ltd. | 523630 | 87 | 87 | 85.82 | 87.22 | 85.85 | -1.37 | -1.57 | 8301 | 0.07 | 169.95 | 46 | 2025-12-17 11:12:00 |
| Navin Fluorine International Ltd. | 532504 | 6149.7 | 6149.7 | 5957.2 | 6037.9 | 5957.2 | -80.70 | -1.34 | 1289 | 0.77 | 6220 | 2876.45 | 2025-12-17 11:12:00 |
| Navkar Corporation Ltd. | 539332 | 95.36 | 96.25 | 94.27 | 95.85 | 95.29 | -0.56 | -0.58 | 7888 | 0.08 | 176.3 | 44.45 | 2025-12-17 11:12:00 |
| Nazara Technologies Ltd. | 543280 | 245.65 | 245.65 | 239.85 | 245.75 | 240.55 | -5.20 | -2.12 | 17383 | 0.42 | 1450 | 221.5 | 2025-12-17 11:12:00 |
| NBCC (India) Ltd. | 534309 | 112.65 | 113.15 | 110.05 | 111.8 | 110.5 | -1.30 | -1.16 | 383186 | 4.23 | 209.75 | 29.85 | 2025-12-17 11:12:00 |
| Nectar Lifesciences Ltd. | 532649 | 21.55 | 21.59 | 20.95 | 21.17 | 21.09 | -0.08 | -0.38 | 36919 | 0.08 | 56.39 | 13.25 | 2025-12-17 11:12:00 |
| Nelcast Ltd. | 532864 | 107.45 | 107.45 | 105.9 | 107.45 | 106.6 | -0.85 | -0.79 | 776 | 0.01 | 180.65 | 67.7 | 2025-12-17 11:12:00 |
| Neogen Chemicals Ltd. | 542665 | 1137.85 | 1148.3 | 1125.05 | 1137.95 | 1134 | -3.95 | -0.35 | 3437 | 0.39 | 2414.9 | 978 | 2025-12-17 11:12:00 |
| Netweb Technologies India Ltd. | 543945 | 3255 | 3268.6 | 3200 | 3279.05 | 3219 | -60.05 | -1.83 | 18863 | 6.07 | 4480 | 739.7 | 2025-12-17 11:12:00 |
| Network 18 Media & Investments Ltd. | 532798 | 42.6 | 42.91 | 42.01 | 42.56 | 42.14 | -0.42 | -0.99 | 18204 | 0.08 | 136.2 | 39.55 | 2025-12-17 11:12:00 |
| Neuland Laboratories Ltd. | 524558 | 16200.15 | 16350.55 | 15929.1 | 16124.95 | 15965 | -159.95 | -0.99 | 666 | 1.06 | 19748.4 | 1069 | 2025-12-17 11:12:00 |
| New Delhi Television Ltd. | 532529 | 92.31 | 94 | 90.6 | 92.37 | 90.6 | -1.77 | -1.92 | 504016 | 4.57 | 567.85 | 77.2 | 2025-12-17 11:12:00 |
| Newgen Software Technologies Ltd. | 540900 | 850.4 | 850.7 | 840.15 | 844.95 | 841.55 | -3.40 | -0.40 | 5596 | 0.47 | 1795.5 | 327.95 | 2025-12-17 11:12:00 |
| NHPC Ltd. | 533098 | 75.8 | 75.92 | 75 | 75.92 | 75.52 | -0.40 | -0.53 | 118679 | 0.90 | 118.45 | 33.4 | 2025-12-17 11:12:00 |
| NIBE Ltd. | 535136 | 1194.9 | 1194.9 | 1179.05 | 1194.95 | 1179.05 | -15.90 | -1.33 | 1187 | 0.14 | 2245.4 | 152.5 | 2025-12-17 11:12:00 |
| NIIT Learning Systems Ltd. | 543952 | 396.6 | 397.6 | 392.2 | 393.4 | 392.2 | -1.20 | -0.31 | 597 | 0.02 | 576 | 304.1 | 2025-12-17 11:12:00 |
| Nikhil Adhesives Ltd. | 526159 | 85.11 | 85.8 | 79.5 | 85.31 | 80.55 | -4.76 | -5.58 | 91914 | 0.74 | 225.3 | 78 | 2025-12-17 11:12:00 |
| Nilkamal Ltd. | 523385 | 1400 | 1403.1 | 1379.2 | 1401.35 | 1379.2 | -22.15 | -1.58 | 20 | 0.00 | 2800 | 1111 | 2025-12-17 11:12:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 867.4 | 868.3 | 861.35 | 867.35 | 865.1 | -2.25 | -0.26 | 3696 | 0.32 | 986.7 | 197.1 | 2025-12-17 11:12:00 |
| Nitin Spinners Ltd. | 532698 | 320.75 | 322.65 | 318.45 | 320.8 | 321.25 | 0.45 | 0.14 | 568 | 0.02 | 493.9 | 182.25 | 2025-12-17 11:12:00 |
| Niva Bupa Health Insurance Company Ltd. | 544286 | 78 | 78 | 76.01 | 77.57 | 76.13 | -1.44 | -1.86 | 40098 | 0.31 | 2025-12-17 11:12:00 | ||
| NLC India Ltd. | 513683 | 240.15 | 241.2 | 238.4 | 240.65 | 240 | -0.65 | -0.27 | 14559 | 0.35 | 311.65 | 65.05 | 2025-12-17 11:12:00 |
| NMDC Ltd. | 526371 | 77.12 | 77.83 | 76.82 | 77.14 | 77.6 | 0.46 | 0.60 | 158967 | 1.23 | 286.35 | 59.56 | 2025-12-17 11:12:00 |
| NMDC Steel Ltd. | 543768 | 40.34 | 40.41 | 40.02 | 40.31 | 40.15 | -0.16 | -0.40 | 20697 | 0.08 | 73.67 | 28.35 | 2025-12-17 11:12:00 |
| Northern ARC Capital Ltd. | 544260 | 251.75 | 254.05 | 249.6 | 254.1 | 249.6 | -4.50 | -1.77 | 2503 | 0.06 | 2025-12-17 11:12:00 | ||
| NRB Bearings Ltd. | 530367 | 283.35 | 284.85 | 280 | 284.95 | 280 | -4.95 | -1.74 | 1736 | 0.05 | 400.75 | 125.05 | 2025-12-17 11:12:00 |
| NTPC Green Energy Ltd. | 544289 | 90.18 | 90.29 | 89.72 | 90.28 | 89.98 | -0.30 | -0.33 | 158995 | 1.43 | 2025-12-17 11:12:00 | ||
| NTPC Ltd. | 532555 | 319.25 | 322.45 | 319.25 | 321 | 321.1 | 0.10 | 0.03 | 54015 | 1.73 | 448.3 | 152.8 | 2025-12-17 11:12:00 |
| Nucleus Software Exports Ltd. | 531209 | 932.7 | 933.65 | 924.45 | 933.2 | 924.45 | -8.75 | -0.94 | 89 | 0.01 | 1787.8 | 365 | 2025-12-17 11:12:00 |
| Nuvama Wealth Management Ltd. | 543988 | 7181.5 | 7272 | 7181.45 | 7181.45 | 7244 | 62.55 | 0.87 | 786 | 0.57 | 2025-12-17 11:12:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 358.2 | 360.45 | 353.6 | 358.2 | 354.95 | -3.25 | -0.91 | 4277 | 0.15 | 477.35 | 288 | 2025-12-17 11:12:00 |
| Oberoi Realty Ltd. | 533273 | 1644.75 | 1646.15 | 1623.65 | 1624.75 | 1628.95 | 4.20 | 0.26 | 93543 | 15.24 | 2349.8 | 790.05 | 2025-12-17 11:12:00 |
| Oil India Ltd. | 533106 | 399.15 | 403.25 | 399.05 | 401.95 | 403.25 | 1.30 | 0.32 | 21269 | 0.86 | 767.3 | 168.3 | 2025-12-17 11:12:00 |
| OLA Electric Mobility Ltd. | 544225 | 34.55 | 36.16 | 33.67 | 34.5 | 33.95 | -0.55 | -1.59 | 6668098 | 22.64 | 2025-12-17 11:12:00 | ||
| Olectra Greentech Ltd. | 532439 | 1197.3 | 1197.35 | 1167.15 | 1194.55 | 1171.8 | -22.75 | -1.90 | 5421 | 0.64 | 2222 | 374.35 | 2025-12-17 11:12:00 |
| Om Infra Ltd. | 531092 | 100.3 | 100.4 | 99.5 | 100.35 | 99.5 | -0.85 | -0.85 | 1911 | 0.02 | 227.9 | 29.66 | 2025-12-17 11:12:00 |
| Omaxe Ltd. | 532880 | 65.1 | 65.25 | 65.03 | 65.32 | 65.25 | -0.07 | -0.11 | 239 | 0.00 | 160.2 | 42.39 | 2025-12-17 11:10:00 |
| One Mobikwik Systems Ltd. | 544305 | 235.7 | 239.3 | 233.2 | 235.8 | 233.7 | -2.10 | -0.89 | 20418 | 0.48 | 2025-12-17 11:12:00 | ||
| One97 Communications Ltd. | 543396 | 1288.4 | 1292.6 | 1268.85 | 1280.05 | 1272.8 | -7.25 | -0.57 | 20185 | 2.57 | 1381.75 | 310 | 2025-12-17 11:12:00 |
| Onmobile Global Ltd. | 532944 | 60.45 | 60.45 | 59.11 | 60.37 | 59.49 | -0.88 | -1.46 | 14107 | 0.08 | 136.3 | 40 | 2025-12-17 11:12:00 |
| Onward Technologies Ltd. | 517536 | 274 | 274.9 | 272.7 | 274.05 | 272.7 | -1.35 | -0.49 | 25 | 0.00 | 738.95 | 206.8 | 2025-12-17 11:12:00 |
| Optiemus Infracom Ltd. | 530135 | 526.5 | 531.7 | 525.6 | 534.2 | 525.6 | -8.60 | -1.61 | 1075 | 0.06 | 873.65 | 160.45 | 2025-12-17 11:12:00 |
| Oracle Financial Services Software Ltd. | 532466 | 7800 | 7858.5 | 7775 | 7819 | 7790 | -29.00 | -0.37 | 1027 | 0.80 | 13203.6 | 2883.8 | 2025-12-17 11:12:00 |
| Orchid Pharma Ltd. | 524372 | 827.35 | 836.55 | 816 | 829.9 | 816 | -13.90 | -1.67 | 722 | 0.06 | 1998 | 292.05 | 2025-12-17 11:12:00 |
| Orient Cement Ltd. | 535754 | 165.35 | 165.35 | 161.55 | 165.4 | 161.7 | -3.70 | -2.24 | 5494 | 0.09 | 379.4 | 104.7 | 2025-12-17 11:12:00 |
| Orient Electric Ltd. | 541301 | 177.15 | 181.85 | 177.15 | 183.35 | 180 | -3.35 | -1.83 | 3131 | 0.06 | 297.15 | 155.55 | 2025-12-17 11:12:00 |
| Orient Green Power Company Ltd. | 533263 | 11.83 | 12.08 | 11.83 | 12.01 | 12.04 | 0.03 | 0.25 | 83163 | 0.10 | 34.63 | 7.7 | 2025-12-17 11:12:00 |
| Oswal Greentech Ltd. | 539290 | 33.51 | 33.65 | 33.35 | 33.43 | 33.37 | -0.06 | -0.18 | 5278 | 0.02 | 68.95 | 16.96 | 2025-12-17 11:12:00 |
| Page Industries Ltd. | 532827 | 36355.1 | 36409.95 | 36094.85 | 36391.45 | 36100 | -291.45 | -0.80 | 120 | 0.43 | 54262.3 | 33100 | 2025-12-17 11:12:00 |
| Paisalo Digital Ltd. | 532900 | 37.43 | 37.61 | 36.9 | 37.43 | 37.04 | -0.39 | -1.04 | 42290 | 0.16 | 199.25 | 29.4 | 2025-12-17 11:12:00 |
| Panacea Biotec Ltd. | 531349 | 350 | 350.95 | 345.45 | 351.65 | 346.7 | -4.95 | -1.41 | 1013 | 0.04 | 581 | 107.15 | 2025-12-17 11:12:00 |
| Panama Petrochem Ltd. | 524820 | 272.7 | 273.3 | 271.5 | 272.7 | 271.5 | -1.20 | -0.44 | 721 | 0.02 | 452.45 | 265 | 2025-12-17 11:11:00 |
| Paradeep Phosphates Ltd. | 543530 | 159.45 | 159.8 | 155.05 | 160.5 | 155.4 | -5.10 | -3.18 | 71244 | 1.11 | 234.05 | 47.4 | 2025-12-17 11:12:00 |
| Parag Milk Foods Ltd. | 539889 | 308.4 | 311.5 | 306.2 | 310.05 | 307.1 | -2.95 | -0.95 | 5889 | 0.18 | 101006 | 68 | 2025-12-17 11:12:00 |
| Paramount Communications Ltd. | 530555 | 35.98 | 36.02 | 35.47 | 35.98 | 35.57 | -0.41 | -1.14 | 10061 | 0.04 | 116.7 | 12.65 | 2025-12-17 11:12:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 648.9 | 650 | 631.5 | 648.9 | 635.55 | -13.35 | -2.06 | 13672 | 0.87 | 1943.6 | 447.1 | 2025-12-17 11:12:00 |
| Parsvnath Developers Ltd. | 532780 | 12.15 | 12.15 | 11.72 | 11.85 | 11.79 | -0.06 | -0.51 | 3513 | 0.00 | 27.46 | 6 | 2025-12-17 11:11:00 |
| Patel Engineering Ltd. | 531120 | 29.23 | 31.64 | 29.23 | 29.05 | 30.35 | 1.30 | 4.48 | 1347613 | 4.09 | 79 | 13.1 | 2025-12-17 11:12:00 |
| Paushak Ltd. | 532742 | 623.3 | 623.3 | 597.95 | 611.05 | 599 | -12.05 | -1.97 | 1015 | 0.06 | 10349 | 535 | 2025-12-17 11:12:00 |
| PB Fintech Ltd. | 543390 | 1807.25 | 1824.9 | 1777.7 | 1820.6 | 1798.8 | -21.80 | -1.20 | 49120 | 8.84 | 2254.95 | 356.2 | 2025-12-17 11:12:00 |
| PC Jeweller Ltd. | 534809 | 10.15 | 10.28 | 10.1 | 10.16 | 10.18 | 0.02 | 0.20 | 1078879 | 1.10 | 186.8 | 9.57 | 2025-12-17 11:12:00 |
| PDS Ltd. | 538730 | 358.2 | 358.2 | 352.5 | 358.15 | 354.7 | -3.45 | -0.96 | 1339 | 0.05 | 658.15 | 282 | 2025-12-17 11:12:00 |
| Pearl Global Industries Ltd. | 532808 | 1635 | 1656.6 | 1625.55 | 1635.85 | 1640.4 | 4.55 | 0.28 | 1381 | 0.23 | 1993.3 | 334.35 | 2025-12-17 11:12:00 |
| Persistent Systems Ltd. | 533179 | 6271.9 | 6346.8 | 6227.6 | 6272.55 | 6306.55 | 34.00 | 0.54 | 3734 | 2.35 | 8979.85 | 3091.65 | 2025-12-17 11:12:00 |
| Petronet LNG Ltd. | 532522 | 264.7 | 269.4 | 264.7 | 264.6 | 268.2 | 3.60 | 1.36 | 13930 | 0.37 | 384.9 | 193.4 | 2025-12-17 11:12:00 |
| PG Electroplast Ltd. | 533581 | 567.25 | 569.9 | 561.2 | 571 | 567.4 | -3.60 | -0.63 | 47872 | 2.72 | 4100 | 337 | 2025-12-17 11:12:00 |
| PI Industries Ltd. | 523642 | 3257.75 | 3257.75 | 3214.75 | 3257.8 | 3224 | -33.80 | -1.04 | 666 | 0.21 | 4801.4 | 2870 | 2025-12-17 11:12:00 |
| Piccadily Agro Industries Ltd. | 530305 | 561.9 | 561.9 | 550 | 557.7 | 550.75 | -6.95 | -1.25 | 3193 | 0.18 | 1019.9 | 33.15 | 2025-12-17 11:12:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 5191.55 | 5300 | 5159.45 | 5176.45 | 5300 | 123.55 | 2.39 | 118 | 0.06 | 8265.95 | 1602.65 | 2025-12-17 11:12:00 |
| Piramal Pharma Ltd. | 543635 | 169.75 | 170.85 | 168.5 | 168.6 | 169.7 | 1.10 | 0.65 | 88845 | 1.51 | 307.85 | 61.654714455599 | 2025-12-17 11:12:00 |
| Pitti Engineering Ltd. | 513519 | 800.1 | 807.6 | 793.25 | 800.1 | 797.55 | -2.55 | -0.32 | 165 | 0.01 | 1511.45 | 256.8 | 2025-12-17 11:12:00 |
| PNB Gilts Ltd. | 532366 | 80.1 | 80.1 | 78.77 | 80.05 | 78.83 | -1.22 | -1.52 | 6618 | 0.05 | 149.25 | 55.25 | 2025-12-17 11:12:00 |
| PNB Housing Finance Ltd. | 540173 | 904.6 | 917 | 904.2 | 914.45 | 905.15 | -9.30 | -1.02 | 9488 | 0.86 | 1201.45 | 286.758828670162 | 2025-12-17 11:12:00 |
| PNC Infratech Ltd. | 539150 | 257.15 | 257.15 | 251.3 | 257.15 | 251.8 | -5.35 | -2.08 | 5646 | 0.14 | 574.5 | 235.7 | 2025-12-17 11:12:00 |
| Pokarna Ltd. | 532486 | 836.4 | 841.8 | 832 | 834.1 | 832.05 | -2.05 | -0.25 | 2067 | 0.17 | 1451.7 | 233.75 | 2025-12-17 11:12:00 |
| Poly Medicure Ltd. | 531768 | 1852 | 1857.35 | 1846 | 1851.95 | 1847 | -4.95 | -0.27 | 1098 | 0.20 | 3149.8 | 727.25 | 2025-12-17 11:12:00 |
| Polycab India Ltd. | 542652 | 7368.4 | 7368.4 | 7031.8 | 7373.25 | 7077.75 | -295.50 | -4.01 | 183220 | 129.68 | 7899.5 | 2305 | 2025-12-17 11:12:00 |
| Polyplex Corporation Ltd. | 524051 | 808.25 | 809 | 787.5 | 809.5 | 792.25 | -17.25 | -2.13 | 351 | 0.03 | 2373.6 | 752.55 | 2025-12-17 11:12:00 |
| Poonawalla Fincorp Ltd. | 524000 | 442.1 | 445.1 | 436.85 | 442.1 | 437.8 | -4.30 | -0.97 | 12627 | 0.55 | 570.4 | 243.75 | 2025-12-17 11:12:00 |
| Popular Vehicles & Services Ltd. | 544144 | 118.85 | 123.25 | 118.85 | 121.1 | 123.25 | 2.15 | 1.78 | 93 | 0.00 | 2025-12-17 11:12:00 | ||
| Power Finance Corporation Ltd. | 532810 | 336.1 | 338.8 | 335.7 | 336 | 336.9 | 0.90 | 0.27 | 72682 | 2.45 | 580.35 | 100.85 | 2025-12-17 11:12:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 259.8 | 261.9 | 259.5 | 260.45 | 261.85 | 1.40 | 0.54 | 96627 | 2.53 | 366.2 | 186.35 | 2025-12-17 11:12:00 |
| Power Mech Projects Ltd. | 539302 | 2306.2 | 2306.2 | 2274.05 | 2298.75 | 2285.3 | -13.45 | -0.59 | 763 | 0.17 | 7450 | 1023.45 | 2025-12-17 11:12:00 |
| Praj Industries Ltd. | 522205 | 343.7 | 349.05 | 334.35 | 345 | 335.7 | -9.30 | -2.70 | 218962 | 7.35 | 874.3 | 293.7 | 2025-12-17 11:12:00 |
| Prataap Snacks Ltd. | 540724 | 1095.4 | 1111.15 | 1090.55 | 1099.85 | 1100 | 0.15 | 0.01 | 413 | 0.05 | 1450 | 662 | 2025-12-17 11:12:00 |
| Praveg Ltd. | 531637 | 353 | 361.8 | 350.1 | 349.1 | 353.55 | 4.45 | 1.27 | 43429 | 1.54 | 1300 | 137.95 | 2025-12-17 11:12:00 |
| Precision Camshafts Ltd. | 539636 | 152.25 | 152.8 | 151.4 | 152.8 | 151.7 | -1.10 | -0.72 | 896 | 0.01 | 382.15 | 88.41 | 2025-12-17 11:12:00 |
| Precision Wires India Ltd. | 523539 | 235.05 | 235.05 | 225.55 | 235.3 | 226.8 | -8.50 | -3.61 | 13586 | 0.31 | 277.6 | 52.0333333333333 | 2025-12-17 11:12:00 |
| Premier Energies Ltd. | 544238 | 914.15 | 920.45 | 899.4 | 910.15 | 902 | -8.15 | -0.90 | 55794 | 5.03 | 2025-12-17 11:12:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1630.05 | 1630.05 | 1606.05 | 1627.8 | 1616.85 | -10.95 | -0.67 | 1147 | 0.19 | 2072.75 | 391.3 | 2025-12-17 11:12:00 |
| Pricol Ltd. | 540293 | 637.7 | 656.8 | 629.8 | 632.05 | 653.9 | 21.85 | 3.46 | 37386 | 2.44 | 693 | 153.5 | 2025-12-17 11:12:00 |
| Prime Focus Ltd. | 532748 | 216.05 | 216.05 | 208.6 | 212.9 | 209.1 | -3.80 | -1.78 | 192242 | 4.02 | 218 | 64.75 | 2025-12-17 11:12:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 253.5 | 253.5 | 248.9 | 253.5 | 249 | -4.50 | -1.78 | 3113 | 0.08 | 775.75 | 5.26 | 2025-12-17 11:12:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3054.05 | 3069.7 | 3030.55 | 3053.15 | 3040.75 | -12.40 | -0.41 | 969 | 0.29 | 3433 | 870.55 | 2025-12-17 11:12:00 |
| Protean e-Gov Technologies Ltd. | 544021 | 799.95 | 799.95 | 779.55 | 790.25 | 781.75 | -8.50 | -1.08 | 4314 | 0.34 | 2025-12-17 11:12:00 | ||
| Prudent Corporate Advisory Services Ltd. | 543527 | 2671.3 | 2674.3 | 2626 | 2672.7 | 2633.4 | -39.30 | -1.47 | 390 | 0.10 | 101093 | 573.6 | 2025-12-17 11:12:00 |
| PSP Projects Ltd. | 540544 | 867 | 880.45 | 867 | 880.4 | 868.5 | -11.90 | -1.35 | 436 | 0.04 | 1030.8 | 560.2 | 2025-12-17 11:12:00 |
| PTC India Financial Services Ltd. | 533344 | 32.89 | 33.15 | 32.79 | 32.99 | 32.95 | -0.04 | -0.12 | 11627 | 0.04 | 67.9 | 12.15 | 2025-12-17 11:12:00 |
| PTC India Ltd. | 532524 | 159.95 | 164.15 | 159.85 | 159.5 | 161.85 | 2.35 | 1.47 | 27998 | 0.45 | 254.65 | 67.75 | 2025-12-17 11:12:00 |
| PTC Industries Ltd. | 539006 | 17535.7 | 17644.6 | 17390 | 17527.2 | 17403.8 | -123.40 | -0.70 | 160 | 0.28 | 19397.8 | 1571.2 | 2025-12-17 11:12:00 |
| Punjab & Sind Bank | 533295 | 27.14 | 27.35 | 26.97 | 27.14 | 27.11 | -0.03 | -0.11 | 48038 | 0.13 | 77.5 | 14.65 | 2025-12-17 11:12:00 |
| Punjab National Bank | 532461 | 117 | 119.15 | 117 | 117 | 119 | 2.00 | 1.71 | 192793 | 2.29 | 142.9 | 32.1 | 2025-12-17 11:12:00 |
| Puravankara Ltd. | 532891 | 240.6 | 241.1 | 238.95 | 242.5 | 239.25 | -3.25 | -1.34 | 1684 | 0.04 | 565 | 59.35 | 2025-12-17 11:12:00 |
| PVR Inox Ltd. | 532689 | 1084.95 | 1084.95 | 1068.85 | 1078.55 | 1072.1 | -6.45 | -0.60 | 3770 | 0.40 | 2138.35 | 825.65 | 2025-12-17 11:12:00 |
| Quadrant Future Tek Ltd. | 544336 | 260.7 | 261.95 | 256.9 | 263.85 | 257.85 | -6.00 | -2.27 | 6888 | 0.18 | 2025-12-17 11:12:00 | ||
| Quess Corp Ltd. | 539978 | 212.8 | 212.8 | 207.55 | 209.6 | 207.7 | -1.90 | -0.91 | 2373 | 0.05 | 875 | 198 | 2025-12-17 11:12:00 |
| Quick Heal Technologies Ltd. | 539678 | 274.75 | 274.75 | 268.5 | 275 | 269.4 | -5.60 | -2.04 | 1348 | 0.04 | 825.9 | 127.35 | 2025-12-17 11:12:00 |
| Quint Digital Ltd. | 539515 | 34.9 | 35.37 | 34 | 35.22 | 34.6 | -0.62 | -1.76 | 3595 | 0.01 | 209.483085017773 | 34 | 2025-12-17 11:11:00 |
| R Systems International Ltd. | 532735 | 418.35 | 424.4 | 412.2 | 417.75 | 416.3 | -1.45 | -0.35 | 621 | 0.03 | 599 | 216.5 | 2025-12-17 11:12:00 |
| RACL Geartech Ltd. | 520073 | 1058.15 | 1058.15 | 1054 | 1058.15 | 1054 | -4.15 | -0.39 | 37 | 0.00 | 1525 | 444.4 | 2025-12-17 11:11:00 |
| Radiant Cash Management Services Ltd. | 543732 | 53.13 | 53.13 | 52.4 | 52.54 | 52.4 | -0.14 | -0.27 | 2 | 0.00 | 116.7 | 49.39 | 2025-12-17 11:11:00 |
| Radico Khaitan Ltd. | 532497 | 3169.4 | 3198.4 | 3152.85 | 3169.35 | 3164.85 | -4.50 | -0.14 | 3704 | 1.17 | 3695 | 908.65 | 2025-12-17 11:12:00 |
| Raghav Productivity Enhancers Ltd. | 539837 | 950.15 | 965 | 950.15 | 961.6 | 958.9 | -2.70 | -0.28 | 1102 | 0.11 | 1774 | 264.925 | 2025-12-17 11:12:00 |
| Rail Vikas Nigam Ltd. | 542649 | 309.45 | 310.9 | 307.3 | 309.7 | 307.9 | -1.80 | -0.58 | 127335 | 3.92 | 647 | 30.55 | 2025-12-17 11:12:00 |
| Railtel Corporation Of India Ltd. | 543265 | 337.15 | 338.55 | 328.5 | 331.7 | 329.8 | -1.90 | -0.57 | 41552 | 1.37 | 618 | 93.95 | 2025-12-17 11:12:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1334.85 | 1334.85 | 1314.2 | 1337.35 | 1317.5 | -19.85 | -1.48 | 2434 | 0.32 | 1708.5 | 477 | 2025-12-17 11:12:00 |
| Raj Rayon Industries Ltd. | 530699 | 22.55 | 23.18 | 22.55 | 22.73 | 23.13 | 0.40 | 1.76 | 1378 | 0.00 | 91.19 | 15.05 | 2025-12-17 11:09:00 |
| Rajesh Exports Ltd. | 531500 | 195 | 198.1 | 195 | 195.7 | 195.7 | 0.00 | 0.00 | 7521 | 0.15 | 1028.4 | 151 | 2025-12-17 11:12:00 |
| Rajratan Global Wire Ltd. | 517522 | 460.15 | 460.95 | 450.65 | 460.9 | 455 | -5.90 | -1.28 | 1253 | 0.06 | 1409.05 | 250 | 2025-12-17 11:12:00 |
| Ram Ratna Wires Ltd. | 522281 | 615.5 | 615.5 | 608.55 | 615.1 | 611.15 | -3.95 | -0.64 | 311 | 0.02 | 786.85 | 133.5 | 2025-12-17 11:12:00 |
| Rama Steel Tubes Ltd. | 539309 | 10 | 10.05 | 9.94 | 10.01 | 9.95 | -0.06 | -0.60 | 111172 | 0.11 | 50.5 | 8.41 | 2025-12-17 11:12:00 |
| Ramco Industries Ltd. | 532369 | 309 | 310.25 | 306.85 | 313.05 | 310.25 | -2.80 | -0.89 | 307 | 0.01 | 397.55 | 117.5 | 2025-12-17 11:12:00 |
| Ramco Systems Ltd. | 532370 | 613.05 | 619.45 | 605 | 612.95 | 609.15 | -3.80 | -0.62 | 4173 | 0.25 | 681.8 | 188.5 | 2025-12-17 11:12:00 |
| Ramkrishna Forgings Ltd. | 532527 | 514 | 516.3 | 508.2 | 514 | 510.65 | -3.35 | -0.65 | 4131 | 0.21 | 1064 | 175.5 | 2025-12-17 11:12:00 |
| Ramky Infrastructure Ltd. | 533262 | 552 | 552 | 540.9 | 554.9 | 541 | -13.90 | -2.50 | 645 | 0.03 | 1008.9 | 155.55 | 2025-12-17 11:12:00 |
| Rane (Madras) Ltd. | 532661 | 741.25 | 741.25 | 741.25 | 741.25 | 741.25 | 0.00 | 0.00 | 30 | 0.00 | 1525.75 | 340.1 | 2025-12-17 11:11:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 142.25 | 142.25 | 138.7 | 141.85 | 139 | -2.85 | -2.01 | 18028 | 0.25 | 245 | 87.75 | 2025-12-17 11:12:00 |
| RateGain Travel Technologies Ltd. | 543417 | 660.75 | 669.9 | 659.2 | 662.75 | 663.75 | 1.00 | 0.15 | 2697 | 0.18 | 101093 | 252.45 | 2025-12-17 11:12:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2330.6 | 2340.75 | 2289.05 | 2330.55 | 2318.4 | -12.15 | -0.52 | 812 | 0.19 | 3971.8 | 1703 | 2025-12-17 11:12:00 |
| RattanIndia Enterprises Ltd. | 534597 | 40.5 | 40.66 | 39.95 | 40.54 | 40 | -0.54 | -1.33 | 35027 | 0.14 | 94.85 | 32.05 | 2025-12-17 11:12:00 |
| RattanIndia Power Ltd. | 533122 | 9.5 | 9.6 | 9.42 | 9.47 | 9.44 | -0.03 | -0.32 | 514908 | 0.49 | 21.13 | 2.82 | 2025-12-17 11:12:00 |
| Raymond Lifestyle Ltd. | 544240 | 1071.1 | 1080.95 | 1050 | 1071.05 | 1051.55 | -19.50 | -1.82 | 1421 | 0.15 | 2025-12-17 11:12:00 | ||
| RBL Bank Ltd. | 540065 | 300.85 | 304.6 | 295.7 | 300.35 | 298 | -2.35 | -0.78 | 119101 | 3.55 | 331.8 | 95.8 | 2025-12-17 11:12:00 |
| REC Ltd. | 532955 | 335.6 | 337.25 | 333.5 | 335.25 | 334.45 | -0.80 | -0.24 | 73200 | 2.45 | 653.9 | 91 | 2025-12-17 11:12:00 |
| Redington Ltd. | 532805 | 272.8 | 275.85 | 271.45 | 271.45 | 274.8 | 3.35 | 1.23 | 37745 | 1.04 | 334.9 | 135 | 2025-12-17 11:12:00 |
| Redtape Ltd. | 543957 | 125.65 | 125.65 | 124.3 | 125.65 | 124.4 | -1.25 | -0.99 | 2044 | 0.03 | 2025-12-17 11:12:00 | ||
| Refex Industries Ltd. | 532884 | 301.25 | 306.35 | 287.45 | 305.3 | 290.15 | -15.15 | -4.96 | 242969 | 7.05 | 923.95 | 117.3 | 2025-12-17 11:12:00 |
| Relaxo Footwears Ltd. | 530517 | 401.1 | 402.55 | 399.95 | 400.95 | 399.95 | -1.00 | -0.25 | 886 | 0.04 | 1105.25 | 375.35 | 2025-12-17 11:12:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 814.7 | 820 | 812.75 | 815.5 | 815.3 | -0.20 | -0.02 | 484 | 0.04 | 1604 | 723 | 2025-12-17 11:12:00 |
| Reliance Power Ltd. | 532939 | 34.87 | 37.44 | 34.55 | 34.67 | 36.56 | 1.89 | 5.45 | 9174200 | 33.54 | 76.49 | 9.05 | 2025-12-17 11:12:00 |
| Religare Enterprises Ltd. | 532915 | 225.15 | 227.9 | 225.15 | 228.5 | 226.7 | -1.80 | -0.79 | 3543 | 0.08 | 319.9 | 123.5 | 2025-12-17 11:12:00 |
| Renaissance Global Ltd. | 532923 | 126.85 | 128.3 | 126.85 | 129.1 | 127.15 | -1.95 | -1.51 | 5998 | 0.08 | 207.1 | 80.05 | 2025-12-17 11:12:00 |
| Repco Home Finance Ltd. | 535322 | 390 | 394.85 | 389.2 | 392.1 | 390.45 | -1.65 | -0.42 | 711 | 0.03 | 594.7 | 155.6 | 2025-12-17 11:11:00 |
| Repro India Ltd. | 532687 | 470 | 505 | 470 | 457.55 | 481 | 23.45 | 5.13 | 1009 | 0.05 | 993.95 | 338 | 2025-12-17 11:12:00 |
| Restaurant Brands Asia Ltd. | 543248 | 64.08 | 64.49 | 63.74 | 64.08 | 63.86 | -0.22 | -0.34 | 87154 | 0.56 | 137.85 | 59.5 | 2025-12-17 11:12:00 |
| RHI Magnesita India Ltd. | 534076 | 438.8 | 444 | 437 | 438.75 | 438.35 | -0.40 | -0.09 | 3027 | 0.13 | 893.15 | 376.75 | 2025-12-17 11:12:00 |
| Rico Auto Industries Ltd. | 520008 | 122.9 | 124.55 | 119.35 | 123 | 119.9 | -3.10 | -2.52 | 284694 | 3.41 | 157 | 45.35 | 2025-12-17 11:12:00 |
| Rishabh Instruments Ltd. | 543977 | 393.3 | 394.25 | 387.95 | 394.2 | 387.95 | -6.25 | -1.59 | 300 | 0.01 | 2025-12-17 11:12:00 | ||
| Rites Ltd. | 541556 | 224.05 | 226.15 | 223.65 | 225.2 | 224.45 | -0.75 | -0.33 | 12490 | 0.28 | 826.15 | 192.3 | 2025-12-17 11:12:00 |
| RK Swamy Ltd. | 544136 | 112.7 | 113.35 | 112.25 | 112.7 | 112.25 | -0.45 | -0.40 | 192 | 0.00 | 2025-12-17 11:09:00 | ||
| Rolex Rings Ltd | 543325 | 132.45 | 132.45 | 126.2 | 132.05 | 126.4 | -5.65 | -4.28 | 73984 | 0.94 | 2788.95 | 99.3 | 2025-12-17 11:12:00 |
| Rossari Biotech Ltd. | 543213 | 573.2 | 575.45 | 571 | 574.5 | 571 | -3.50 | -0.61 | 796 | 0.05 | 1051 | 536.1 | 2025-12-17 11:12:00 |
| Rossell India Ltd. | 533168 | 50.98 | 52.28 | 50.77 | 51.02 | 51.46 | 0.44 | 0.86 | 1539 | 0.01 | 665 | 50.5 | 2025-12-17 11:12:00 |
| Rossell Techsys Ltd. | 544294 | 657.95 | 659 | 641.8 | 655.95 | 643.5 | -12.45 | -1.90 | 1059 | 0.07 | 2025-12-17 11:12:00 | ||
| Roto Pumps Ltd. | 517500 | 62.32 | 72.58 | 61.6 | 62.32 | 72.2 | 9.88 | 15.85 | 588129 | 4.25 | 748.65 | 55.9 | 2025-12-17 11:12:00 |
| Route Mobile Ltd. | 543228 | 696.1 | 696.1 | 685 | 696.15 | 686.8 | -9.35 | -1.34 | 4733 | 0.33 | 1942 | 637 | 2025-12-17 11:12:00 |
| Royal Orchid Hotels Ltd. | 532699 | 380 | 389 | 378.25 | 380.75 | 384.35 | 3.60 | 0.95 | 312 | 0.01 | 594.1 | 181.65 | 2025-12-17 11:12:00 |
| RPG Life Sciences Ltd. | 532983 | 2336.6 | 2336.6 | 2336 | 2306.7 | 2336 | 29.30 | 1.27 | 17 | 0.00 | 2976.7 | 645.7 | 2025-12-17 11:12:00 |
| RPSG Ventures Ltd. | 542333 | 756.65 | 756.65 | 747 | 762.9 | 747 | -15.90 | -2.08 | 179 | 0.01 | 1357.4 | 359.45 | 2025-12-17 11:12:00 |
| RR Kabel Ltd. | 543981 | 1439.25 | 1439.25 | 1422.3 | 1439.3 | 1436.3 | -3.00 | -0.21 | 2130 | 0.31 | 2025-12-17 11:12:00 | ||
| Rupa & Company Ltd. | 533552 | 162.05 | 162.35 | 161 | 162.45 | 162.15 | -0.30 | -0.18 | 1935 | 0.03 | 368.35 | 159 | 2025-12-17 11:10:00 |
| Rushil Decor Ltd. | 533470 | 23.5 | 23.5 | 23.1 | 23.81 | 23.14 | -0.67 | -2.81 | 1080 | 0.00 | 599.01382762131 | 18.7 | 2025-12-17 11:12:00 |
| S Chand And Company Ltd. | 540497 | 164.9 | 166.25 | 161.8 | 166 | 164.5 | -1.50 | -0.90 | 1807 | 0.03 | 335 | 134.3 | 2025-12-17 11:11:00 |
| S.P. Apparels Ltd. | 540048 | 716.95 | 718.7 | 706.55 | 721.95 | 708.85 | -13.10 | -1.81 | 439 | 0.03 | 1133 | 273 | 2025-12-17 11:12:00 |
| Safari Industries (India) Ltd. | 523025 | 2248.75 | 2250.05 | 2219.7 | 2263.35 | 2225.25 | -38.10 | -1.68 | 633 | 0.14 | 4539.95 | 1115.6 | 2025-12-17 11:12:00 |
| Sagility Ltd. | 544282 | 50.5 | 50.76 | 50.22 | 50.4 | 50.65 | 0.25 | 0.50 | 358331 | 1.81 | 2025-12-17 11:12:00 | ||
| Sai Life Sciences Ltd. | 544306 | 899.95 | 899.95 | 884 | 898.9 | 884.7 | -14.20 | -1.58 | 1628 | 0.14 | 2025-12-17 11:12:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 150 | 150 | 149.1 | 150 | 149.15 | -0.85 | -0.57 | 3735 | 0.06 | 2025-12-17 11:12:00 | ||
| Saint-Gobain Sekurit India Ltd. | 515043 | 106.15 | 107.7 | 106.05 | 107.55 | 107.05 | -0.50 | -0.46 | 6022 | 0.06 | 158 | 77 | 2025-12-17 11:10:00 |
| Salasar Techno Engineering Ltd. | 540642 | 9.03 | 9.13 | 8.99 | 9.02 | 9.02 | 0.00 | 0.00 | 135763 | 0.12 | 139.95 | 6.89 | 2025-12-17 11:12:00 |
| Samhi Hotels Ltd. | 543984 | 178 | 178.95 | 175.6 | 177.95 | 176.5 | -1.45 | -0.81 | 12463 | 0.22 | 2025-12-17 11:12:00 | ||
| Sammaan Capital Ltd. | 535789 | 147.5 | 148.1 | 144.65 | 147 | 147.35 | 0.35 | 0.24 | 200697 | 2.96 | 234.95 | 91.8 | 2025-12-17 11:12:00 |
| Samvardhana Motherson International Ltd. | 517334 | 119.4 | 120.8 | 118.65 | 119.55 | 120.25 | 0.70 | 0.59 | 113348 | 1.36 | 217 | 61.84 | 2025-12-17 11:12:00 |
| Sanathan Textiles Ltd. | 544314 | 448.3 | 448.3 | 447.65 | 451.95 | 447.65 | -4.30 | -0.95 | 59 | 0.00 | 2025-12-17 11:02:00 | ||
| Sandhar Technologies Ltd. | 541163 | 540.7 | 562.1 | 540.7 | 552.5 | 551.55 | -0.95 | -0.17 | 4450 | 0.25 | 697.6 | 186.1 | 2025-12-17 11:12:00 |
| Sangam (India) Ltd. | 514234 | 440.25 | 440.7 | 438.8 | 440.55 | 438.8 | -1.75 | -0.40 | 28 | 0.00 | 627.2 | 185 | 2025-12-17 11:12:00 |
| Sanghi Industries Ltd. | 526521 | 63.5 | 63.5 | 62.71 | 63.1 | 62.8 | -0.30 | -0.48 | 855 | 0.01 | 156.2 | 38.3 | 2025-12-17 11:12:00 |
| Sanghvi Movers Ltd. | 530073 | 315 | 315 | 307.5 | 315.05 | 310.85 | -4.20 | -1.33 | 9542 | 0.30 | 1483 | 205 | 2025-12-17 11:12:00 |
| Sanmit Infra Ltd. | 532435 | 7.82 | 8.07 | 7.82 | 8.11 | 7.94 | -0.17 | -2.10 | 6206 | 0.00 | 94.74 | 6.41 | 2025-12-17 11:10:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4567.3 | 4690.05 | 4501.7 | 4567.3 | 4521.35 | -45.95 | -1.01 | 22 | 0.01 | 2025-12-17 11:12:00 | ||
| Sansera Engineering Ltd. | 543358 | 1718.05 | 1727.05 | 1690.25 | 1706.9 | 1697 | -9.90 | -0.58 | 2275 | 0.39 | 1769 | 672.85 | 2025-12-17 11:12:00 |
| Sanstar Ltd. | 544217 | 91.1 | 91.64 | 90.52 | 90.7 | 91.5 | 0.80 | 0.88 | 1196 | 0.01 | 2025-12-17 11:12:00 | ||
| Sapphire Foods India Ltd. | 543397 | 229.6 | 231.75 | 228.2 | 229.6 | 228.2 | -1.40 | -0.61 | 3132 | 0.07 | 1878 | 227 | 2025-12-17 11:12:00 |
| Saregama India Ltd. | 532163 | 380.15 | 389.1 | 366.9 | 379.25 | 367.85 | -11.40 | -3.01 | 11566 | 0.43 | 688.5 | 303.3 | 2025-12-17 11:12:00 |
| Sasken Technologies Ltd. | 532663 | 1206 | 1221.9 | 1190 | 1211.35 | 1190 | -21.35 | -1.76 | 194 | 0.02 | 2365.55 | 761 | 2025-12-17 11:12:00 |
| Satia Industries Ltd. | 539201 | 66.82 | 66.85 | 65.5 | 66.87 | 66.08 | -0.79 | -1.18 | 149 | 0.00 | 164.35 | 64.56 | 2025-12-17 11:12:00 |
| Satin Creditcare Network Ltd. | 539404 | 141.5 | 141.7 | 139.5 | 141.45 | 139.5 | -1.95 | -1.38 | 1187 | 0.02 | 283.65 | 102.45 | 2025-12-17 11:12:00 |
| Savita Oil Technologies Ltd. | 524667 | 369.55 | 369.55 | 364.85 | 364.85 | 364.85 | 0.00 | 0.00 | 78 | 0.00 | 655 | 231.95 | 2025-12-17 11:12:00 |
| SBFC Finance Ltd. | 543959 | 105 | 105.45 | 104.3 | 104.85 | 104.7 | -0.15 | -0.14 | 12651 | 0.13 | 2025-12-17 11:12:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 846.4 | 850.7 | 835.35 | 846.35 | 838.4 | -7.95 | -0.94 | 10817 | 0.91 | 1028.75 | 0.02 | 2025-12-17 11:12:00 |
| SBI Life Insurance Company Ltd. | 540719 | 2036.05 | 2047 | 2005.25 | 2034.6 | 2012.6 | -22.00 | -1.08 | 3026 | 0.61 | 2085 | 1039.25 | 2025-12-17 11:12:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 710 | 716.1 | 698.85 | 709.1 | 700 | -9.10 | -1.28 | 7977 | 0.56 | 1055 | 116.3 | 2025-12-17 11:12:00 |
| Seamec Ltd. | 526807 | 969.75 | 1032.7 | 969.75 | 976.6 | 1022.95 | 46.35 | 4.75 | 2583 | 0.26 | 1664 | 563.3 | 2025-12-17 11:12:00 |
| Senco Gold Ltd. | 543936 | 317.65 | 319.3 | 315.45 | 317.6 | 317.2 | -0.40 | -0.13 | 11687 | 0.37 | 1544 | 227.7 | 2025-12-17 11:12:00 |
| Senores Pharmaceuticals Ltd. | 544319 | 829.95 | 829.95 | 803.25 | 820.15 | 803.5 | -16.65 | -2.03 | 1530 | 0.12 | 2025-12-17 11:12:00 | ||
| SEPC Ltd. | 532945 | 10.75 | 10.76 | 10.36 | 10.67 | 10.4 | -0.27 | -2.53 | 1424060 | 1.48 | 33.5 | 6.27418407679277 | 2025-12-17 11:12:00 |
| SG Finserve Ltd. | 539199 | 391.85 | 392.9 | 390.05 | 391.9 | 390.95 | -0.95 | -0.24 | 1037 | 0.04 | 748 | 182.45 | 2025-12-17 11:12:00 |
| SH Kelkar And Company Ltd. | 539450 | 167.1 | 168.15 | 165.55 | 167.1 | 165.55 | -1.55 | -0.93 | 1008 | 0.02 | 335.25 | 81.9 | 2025-12-17 11:12:00 |
| Shakti Pumps (India) Ltd. | 531431 | 774 | 774 | 729.55 | 779.7 | 737 | -42.70 | -5.48 | 756816 | 55.78 | 5151 | 380.15 | 2025-12-17 11:12:00 |
| Shalby Ltd. | 540797 | 191.5 | 193.35 | 191.5 | 191.35 | 192.5 | 1.15 | 0.60 | 2250 | 0.04 | 333.85 | 114.35 | 2025-12-17 11:11:00 |
| Shankara Building Products Ltd. | 540425 | 110.05 | 110.75 | 109.85 | 110.95 | 110 | -0.95 | -0.86 | 1760 | 0.02 | 1210 | 109.65 | 2025-12-17 11:12:00 |
| Shanthi Gears Ltd. | 522034 | 472.25 | 473.7 | 472.25 | 473.35 | 472.7 | -0.65 | -0.14 | 180 | 0.01 | 703.55 | 225.15 | 2025-12-17 11:12:00 |
| Sharda Cropchem Ltd. | 538666 | 931.05 | 934.45 | 913.5 | 933.45 | 920.6 | -12.85 | -1.38 | 4734 | 0.44 | 1180.3 | 318 | 2025-12-17 11:12:00 |
| Sharda Motor Industries Ltd. | 535602 | 930 | 946 | 930 | 934.55 | 945.35 | 10.80 | 1.16 | 517 | 0.05 | 2955.9 | 550 | 2025-12-17 11:12:00 |
| Share India Securities Ltd. | 540725 | 182.9 | 182.9 | 176.3 | 179.8 | 176.6 | -3.20 | -1.78 | 8449 | 0.15 | 2039.95 | 127.7 | 2025-12-17 11:12:00 |
| Sheela Foam Ltd. | 540203 | 565.85 | 581.8 | 563.35 | 565.75 | 577.15 | 11.40 | 2.02 | 2912 | 0.17 | 1710 | 563.35 | 2025-12-17 11:12:00 |
| Shilchar Technologies Ltd. | 531201 | 4055.25 | 4055.25 | 3988.3 | 4040.35 | 3988.3 | -52.05 | -1.29 | 804 | 0.32 | 8899 | 552.1 | 2025-12-17 11:12:00 |
| Shilpa Medicare Ltd. | 530549 | 325.95 | 325.95 | 322.1 | 325.95 | 323.1 | -2.85 | -0.87 | 600 | 0.02 | 1003.2 | 222.4 | 2025-12-17 11:12:00 |
| Shipping Corporation of India Land and Assets Ltd. | 544142 | 46.7 | 46.7 | 46.18 | 46.68 | 46.32 | -0.36 | -0.77 | 5749 | 0.03 | 2025-12-17 11:12:00 | ||
| Shipping Corporation Of India Ltd. | 523598 | 216.6 | 217.25 | 209.75 | 216.65 | 210.25 | -6.40 | -2.95 | 170110 | 3.58 | 384.8 | 79.5 | 2025-12-17 11:12:00 |
| Shiva Cement Ltd. | 532323 | 22.71 | 23.38 | 22.55 | 22.78 | 22.83 | 0.05 | 0.22 | 18699 | 0.04 | 64.8 | 22 | 2025-12-17 11:12:00 |
| Shivalik Rasayan Ltd. | 539148 | 370.3 | 372.9 | 367.4 | 377.9 | 367.4 | -10.50 | -2.78 | 73 | 0.00 | 1106.9 | 353.35 | 2025-12-17 11:12:00 |
| Shoppers Stop Ltd. | 532638 | 442.05 | 442.5 | 439.2 | 442.1 | 441 | -1.10 | -0.25 | 229 | 0.01 | 943.65 | 391.5 | 2025-12-17 11:12:00 |
| Shree Pushkar Chemicals & Fertilisers Ltd. | 539334 | 376.25 | 376.25 | 367.2 | 378.85 | 367.2 | -11.65 | -3.08 | 346 | 0.01 | 476.6 | 141 | 2025-12-17 11:12:00 |
| Shree Renuka Sugars Ltd. | 532670 | 26.39 | 26.56 | 26.19 | 26.39 | 26.24 | -0.15 | -0.57 | 55534 | 0.15 | 68.7 | 25 | 2025-12-17 11:12:00 |
| Shriram Properties Ltd. | 543419 | 84.1 | 84.19 | 82.62 | 84.01 | 83.32 | -0.69 | -0.82 | 6194 | 0.05 | 147.5 | 53.25 | 2025-12-17 11:11:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 808.5 | 808.5 | 802.85 | 807.1 | 804.85 | -2.25 | -0.28 | 1259 | 0.10 | 1000.9 | 253.05 | 2025-12-17 11:12:00 |
| Sigachi Industries Ltd. | 543389 | 34.4 | 34.65 | 34 | 34.58 | 34.07 | -0.51 | -1.47 | 87154 | 0.30 | 429.9 | 30.54 | 2025-12-17 11:12:00 |
| Signatureglobal (India) Ltd. | 543990 | 1121.05 | 1125.75 | 1116.55 | 1120.7 | 1124.05 | 3.35 | 0.30 | 6205 | 0.70 | 2025-12-17 11:12:00 | ||
| Signpost India Ltd. | 544117 | 219.15 | 219.15 | 219.15 | 221.65 | 219.15 | -2.50 | -1.13 | 1 | 0.00 | 2025-12-17 11:11:00 | ||
| Simplex Infrastructures Ltd. | 523838 | 262.9 | 263.7 | 262 | 266.75 | 263.45 | -3.30 | -1.24 | 220 | 0.01 | 349.7 | 29.75 | 2025-12-17 11:12:00 |
| SIRCA Paints India Ltd. | 543686 | 483.4 | 484 | 478 | 482.9 | 478.75 | -4.15 | -0.86 | 2954 | 0.14 | 539 | 234 | 2025-12-17 11:12:00 |
| SIS Ltd. | 540673 | 329.9 | 331.05 | 328.75 | 329.9 | 329.3 | -0.60 | -0.18 | 254 | 0.01 | 544.1 | 289.2 | 2025-12-17 11:12:00 |
| SJS Enterprises Ltd. | 543387 | 1658.1 | 1666.6 | 1625.5 | 1658.05 | 1628.3 | -29.75 | -1.79 | 983 | 0.16 | 1809 | 379 | 2025-12-17 11:12:00 |
| SJVN Ltd. | 533206 | 72.51 | 72.51 | 71.15 | 72.51 | 71.4 | -1.11 | -1.53 | 75627 | 0.54 | 170.45 | 27.9 | 2025-12-17 11:12:00 |
| Skipper Ltd. | 538562 | 432.15 | 439.3 | 431.9 | 438.5 | 433.35 | -5.15 | -1.17 | 1939 | 0.08 | 665 | 54.5 | 2025-12-17 11:12:00 |
| SMC Global Securities Ltd. | 543263 | 86.45 | 87.99 | 84.19 | 87.9 | 84.95 | -2.95 | -3.36 | 117204 | 1.00 | 182 | 55.7 | 2025-12-17 11:12:00 |
| SMS Pharmaceuticals Ltd. | 532815 | 316.9 | 317.4 | 312 | 317.4 | 313.1 | -4.30 | -1.35 | 14027 | 0.44 | 398 | 54.5 | 2025-12-17 11:12:00 |
| Snowman Logistics Ltd. | 538635 | 40.57 | 41.19 | 40.25 | 40.57 | 40.3 | -0.27 | -0.67 | 2169 | 0.01 | 91.55 | 30.25 | 2025-12-17 11:12:00 |
| Sobha Ltd. | 532784 | 1478.9 | 1480 | 1432.65 | 1465.35 | 1434.6 | -30.75 | -2.10 | 1461 | 0.21 | 2238 | 412.4 | 2025-12-17 11:12:00 |
| Solar Industries India Ltd. | 532725 | 11970 | 11984.25 | 11863.45 | 11911.25 | 11910.8 | -0.45 | 0.00 | 536 | 0.64 | 17805 | 3107.55 | 2025-12-17 11:12:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 585.9 | 587 | 581.05 | 585.9 | 581.85 | -4.05 | -0.69 | 605 | 0.04 | 885.95 | 287 | 2025-12-17 11:12:00 |
| Somany Ceramics Ltd. | 531548 | 416.2 | 417.8 | 412.95 | 419.7 | 412.95 | -6.75 | -1.61 | 69 | 0.00 | 872 | 396.05 | 2025-12-17 11:12:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 477.6 | 491.05 | 477.6 | 485.1 | 486.5 | 1.40 | 0.29 | 23490 | 1.14 | 767.8 | 379.8 | 2025-12-17 11:12:00 |
| Sonata Software Ltd. | 532221 | 343.95 | 344.8 | 342.3 | 344.5 | 342.95 | -1.55 | -0.45 | 11853 | 0.41 | 1485.3 | 286.4 | 2025-12-17 11:12:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 274.8 | 274.8 | 268.95 | 274.8 | 270 | -4.80 | -1.75 | 1627 | 0.04 | 1243.1 | 214.7 | 2025-12-17 11:12:00 |
| Speciality Restaurants Ltd. | 534425 | 115.85 | 116.2 | 115 | 117.35 | 115 | -2.35 | -2.00 | 819 | 0.01 | 287.25 | 112 | 2025-12-17 11:12:00 |
| Spencer's Retail Ltd. | 542337 | 39.61 | 41.5 | 39.61 | 41.34 | 41.15 | -0.19 | -0.46 | 270 | 0.00 | 139.4 | 39.61 | 2025-12-17 11:12:00 |
| Sportking India Ltd. | 539221 | 88 | 88 | 87.5 | 87.5 | 87.5 | 0.00 | 0.00 | 131 | 0.00 | 1595 | 69.97 | 2025-12-17 11:12:00 |
| Sree Rayalaseema Hi-Strength Hypo Ltd. | 532842 | 541.95 | 541.95 | 530.75 | 533.45 | 530.75 | -2.70 | -0.51 | 142 | 0.01 | 950.8 | 375 | 2025-12-17 11:12:00 |
| Sri Adhikari Brothers Television Network Ltd. | 530943 | 1680 | 1710 | 1635.25 | 1677.55 | 1670 | -7.55 | -0.45 | 185 | 0.03 | 2197.7 | 1.26 | 2025-12-17 11:11:00 |
| SRM Contractors Ltd. | 544158 | 559.4 | 564.9 | 551.9 | 566.4 | 552.65 | -13.75 | -2.43 | 479 | 0.03 | 2025-12-17 11:12:00 | ||
| Stallion India Fluorochemicals Ltd. | 544342 | 196 | 216.55 | 195.95 | 206.25 | 216.55 | 10.30 | 4.99 | 62068 | 1.34 | 2025-12-17 11:11:00 | ||
| Star Cement Ltd. | 540575 | 218.5 | 218.5 | 216.65 | 218.45 | 217.1 | -1.35 | -0.62 | 2127 | 0.05 | 308.1 | 88.55 | 2025-12-17 11:12:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 461.3 | 462.85 | 457.45 | 461.1 | 462.75 | 1.65 | 0.36 | 3543 | 0.16 | 780 | 330.05 | 2025-12-17 11:12:00 |
| Steel Exchange India Ltd. | 534748 | 8.05 | 8.18 | 8.05 | 8.07 | 8.1 | 0.03 | 0.37 | 16732 | 0.01 | 18.42 | 7.16 | 2025-12-17 11:12:00 |
| Steelcast Ltd. | 513517 | 209.15 | 209.35 | 208.1 | 209.15 | 208.1 | -1.05 | -0.50 | 27 | 0.00 | 1275.25 | 200.05 | 2025-12-17 11:12:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 210.25 | 210.25 | 205.65 | 210.55 | 205.85 | -4.70 | -2.23 | 24298 | 0.50 | 828 | 196.55 | 2025-12-17 11:12:00 |
| Sterling Tools Ltd. | 530759 | 269.85 | 269.85 | 266.1 | 269.85 | 266.15 | -3.70 | -1.37 | 382 | 0.01 | 744.3 | 200.65 | 2025-12-17 11:12:00 |
| Sterlite Technologies Ltd. | 532374 | 97.15 | 97.15 | 95.5 | 97.2 | 95.9 | -1.30 | -1.34 | 13141 | 0.13 | 192.95 | 58.51 | 2025-12-17 11:12:00 |
| Stove Kraft Ltd. | 543260 | 591.3 | 592.55 | 586.4 | 591.3 | 587.1 | -4.20 | -0.71 | 1738 | 0.10 | 976.75 | 354 | 2025-12-17 11:12:00 |
| Strides Pharma Science Ltd. | 532531 | 873.3 | 884 | 865.95 | 873.15 | 871.05 | -2.10 | -0.24 | 3476 | 0.30 | 1675.25 | 268.4 | 2025-12-17 11:12:00 |
| Stylam Industries Ltd. | 526951 | 2200.4 | 2229 | 2200.4 | 2200.35 | 2218.35 | 18.00 | 0.82 | 175 | 0.04 | 2736 | 941.7 | 2025-12-17 11:12:00 |
| Subex Ltd. | 532348 | 11.9 | 12.14 | 11.9 | 11.93 | 11.95 | 0.02 | 0.17 | 28746 | 0.03 | 45.8 | 10.57 | 2025-12-17 11:12:00 |
| Subros Ltd. | 517168 | 849.6 | 855 | 847 | 849.6 | 847.55 | -2.05 | -0.24 | 670 | 0.06 | 1212.4 | 272 | 2025-12-17 11:12:00 |
| Sukhjit Starch & Chemicals Ltd. | 524542 | 144.95 | 145 | 144.95 | 144.9 | 145 | 0.10 | 0.07 | 114 | 0.00 | 619 | 144.3 | 2025-12-17 11:12:00 |
| Sula Vineyards Ltd. | 543711 | 213.5 | 213.65 | 211.35 | 213.45 | 212.25 | -1.20 | -0.56 | 4251 | 0.09 | 699.75 | 211.35 | 2025-12-17 11:12:00 |
| Sumitomo Chemical India Ltd. | 542920 | 452.2 | 458.2 | 451.15 | 456.9 | 451.75 | -5.15 | -1.13 | 1431 | 0.06 | 665 | 5.77 | 2025-12-17 11:12:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 132.7 | 134.8 | 132.05 | 132.8 | 132.4 | -0.40 | -0.30 | 39780 | 0.53 | 474 | 109.2 | 2025-12-17 11:12:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1782.8 | 1782.9 | 1771.05 | 1782.8 | 1775.6 | -7.20 | -0.40 | 8589 | 1.53 | 1960.2 | 855.85 | 2025-12-17 11:12:00 |
| Sun TV Network Ltd. | 532733 | 555.15 | 556.05 | 551.7 | 557.65 | 554.6 | -3.05 | -0.55 | 3119 | 0.17 | 921.6 | 394 | 2025-12-17 11:12:00 |
| Sundaram-Clayton Ltd. | 544066 | 1226 | 1230 | 1226 | 1226.8 | 1230 | 3.20 | 0.26 | 31 | 0.00 | 2025-12-17 11:11:00 | ||
| Suprajit Engineering Ltd. | 532509 | 460.2 | 464.05 | 460.2 | 460.05 | 462.45 | 2.40 | 0.52 | 710 | 0.03 | 639.95 | 315.25 | 2025-12-17 11:12:00 |
| Supriya Lifescience Ltd. | 543434 | 726.35 | 733.85 | 721.4 | 731.15 | 731.55 | 0.40 | 0.05 | 1111 | 0.08 | 841.7 | 170.05 | 2025-12-17 11:12:00 |
| Suraj Estate Developers Ltd. | 544054 | 260.65 | 260.65 | 258.05 | 260.75 | 259.25 | -1.50 | -0.58 | 278 | 0.01 | 2025-12-17 11:12:00 | ||
| Suraksha Diagnostic Ltd. | 544293 | 282.95 | 282.95 | 282.05 | 285 | 282.05 | -2.95 | -1.04 | 43 | 0.00 | 2025-12-17 11:10:00 | ||
| Suratwwala Business Group Ltd. | 543218 | 36 | 38.12 | 35.93 | 35.75 | 37.5 | 1.75 | 4.90 | 4157 | 0.02 | 1014.95 | 25.18 | 2025-12-17 11:12:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 135.6 | 135.95 | 134.5 | 135.6 | 134.5 | -1.10 | -0.81 | 465 | 0.01 | 219.55 | 83.45 | 2025-12-17 11:12:00 |
| Sutlej Textiles And Industries Ltd. | 532782 | 33 | 33 | 32.12 | 32.78 | 32.12 | -0.66 | -2.01 | 416 | 0.00 | 78.59 | 31.6 | 2025-12-17 11:12:00 |
| Suven Life Sciences Ltd. | 530239 | 170 | 173.7 | 169.15 | 171.95 | 169.4 | -2.55 | -1.48 | 4496 | 0.08 | 303 | 45.01 | 2025-12-17 11:12:00 |
| Suyog Telematics Ltd. | 537259 | 642.3 | 650.05 | 642.3 | 648.2 | 644.65 | -3.55 | -0.55 | 169 | 0.01 | 1969 | 290 | 2025-12-17 11:12:00 |
| Suzlon Energy Ltd. | 532667 | 52.65 | 52.67 | 52.1 | 52.65 | 52.22 | -0.43 | -0.82 | 1171244 | 6.12 | 86.04 | 6.6 | 2025-12-17 11:12:00 |
| Swelect Energy Systems Ltd. | 532051 | 640.75 | 646.5 | 612.35 | 641.7 | 618 | -23.70 | -3.69 | 228 | 0.01 | 1526.35 | 262.9 | 2025-12-17 11:12:00 |
| Swiggy Ltd. | 544285 | 393.1 | 404.35 | 392.1 | 396.35 | 402.75 | 6.40 | 1.61 | 217833 | 8.77 | 2025-12-17 11:12:00 | ||
| Symphony Ltd. | 517385 | 858.15 | 862.75 | 857.55 | 864.45 | 862 | -2.45 | -0.28 | 806 | 0.07 | 1878.95 | 820.1 | 2025-12-17 11:12:00 |
| Syncom Formulations (India) Ltd. | 524470 | 15.13 | 15.13 | 14.65 | 14.84 | 14.7 | -0.14 | -0.94 | 41433 | 0.06 | 27.94 | 4.55 | 2025-12-17 11:12:00 |
| Syngene International Ltd. | 539268 | 645.35 | 648.6 | 643.65 | 645.5 | 648.5 | 3.00 | 0.46 | 2366 | 0.15 | 960 | 535.5 | 2025-12-17 11:12:00 |
| Syrma SGS Technology Ltd. | 543573 | 719.3 | 723.9 | 710.1 | 719.05 | 715.15 | -3.90 | -0.54 | 27599 | 1.97 | 909.5 | 248.3 | 2025-12-17 11:12:00 |
| Systematix Corporate Services Ltd. | 526506 | 161.2 | 163.15 | 161.1 | 161.15 | 161.1 | -0.05 | -0.03 | 3300 | 0.05 | 2021 | 94.43 | 2025-12-17 11:11:00 |
| TAAL Tech Ltd. | 539956 | 3017.5 | 3017.5 | 2950 | 2939.1 | 2999.95 | 60.85 | 2.07 | 90 | 0.03 | 4344 | 1460 | 2025-12-17 11:12:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 377.3 | 378.6 | 375 | 377.3 | 376.9 | -0.40 | -0.11 | 1643 | 0.06 | 539.95 | 157.7 | 2025-12-17 11:12:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 144.15 | 144.65 | 143.2 | 145.05 | 143.2 | -1.85 | -1.28 | 2361 | 0.03 | 330.95 | 115.05 | 2025-12-17 11:12:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 507.8 | 514.45 | 507 | 507.75 | 508.4 | 0.65 | 0.13 | 1162 | 0.06 | 611 | 396.05 | 2025-12-17 11:12:00 |
| Tanla Platforms Ltd. | 532790 | 567.4 | 567.5 | 557.2 | 569.2 | 558.05 | -11.15 | -1.96 | 2760 | 0.15 | 1317.7 | 409.4 | 2025-12-17 11:12:00 |
| TARC Ltd. | 543249 | 148.35 | 150.1 | 148.15 | 149 | 149.15 | 0.15 | 0.10 | 5656 | 0.08 | 275.5 | 33.4 | 2025-12-17 11:12:00 |
| Tarsons Products Ltd. | 543399 | 231.3 | 240 | 228.95 | 231.3 | 230.65 | -0.65 | -0.28 | 11153 | 0.26 | 914.35 | 198.15 | 2025-12-17 11:12:00 |
| Tata Capital Ltd. | 544574 | 323.75 | 328.9 | 323.75 | 326.25 | 326.6 | 0.35 | 0.11 | 107687 | 3.52 | 2025-12-17 11:12:00 | ||
| Tata Consultancy Services Ltd. | 532540 | 3204.55 | 3236.1 | 3201.05 | 3204.55 | 3219.7 | 15.15 | 0.47 | 20836 | 6.71 | 4585.9 | 2867.55 | 2025-12-17 11:12:00 |
| Tata Technologies Ltd. | 544028 | 648.15 | 653.6 | 646.85 | 650.35 | 648.2 | -2.15 | -0.33 | 33958 | 2.20 | 2025-12-17 11:12:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 50.94 | 51.36 | 50.04 | 51.43 | 50.09 | -1.34 | -2.61 | 746664 | 3.74 | 149 | 44.6 | 2025-12-17 11:12:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1426.9 | 1431 | 1404 | 1426.9 | 1409 | -17.90 | -1.25 | 1825 | 0.26 | 2649.1 | 610 | 2025-12-17 11:12:00 |
| TCI Express Ltd. | 540212 | 563 | 585 | 563 | 585.65 | 573.5 | -12.15 | -2.07 | 264 | 0.02 | 2009.95 | 549.65 | 2025-12-17 11:12:00 |
| TCPL Packaging Ltd. | 523301 | 3030.4 | 3030.4 | 2963 | 3018.15 | 2984.25 | -33.90 | -1.12 | 237 | 0.07 | 4909.55 | 1023 | 2025-12-17 11:12:00 |
| TD Power Systems Ltd. | 533553 | 686.6 | 708.8 | 683 | 688.7 | 707.45 | 18.75 | 2.72 | 12449 | 0.88 | 850.05 | 95.9 | 2025-12-17 11:12:00 |
| TeamLease Services Ltd. | 539658 | 1603.15 | 1605 | 1585 | 1603.2 | 1595.5 | -7.70 | -0.48 | 878 | 0.14 | 3692.45 | 1580 | 2025-12-17 11:12:00 |
| Tech Mahindra Ltd. | 532755 | 1572 | 1586.55 | 1571 | 1577.55 | 1579.15 | 1.60 | 0.10 | 5599 | 0.88 | 1807.4 | 982.95 | 2025-12-17 11:12:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1098.9 | 1098.9 | 1075.25 | 1103.45 | 1078.85 | -24.60 | -2.23 | 5026 | 0.54 | 1824.95 | 254 | 2025-12-17 11:12:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2165.1 | 2180.1 | 2155 | 2170 | 2163.1 | -6.90 | -0.32 | 31 | 0.01 | 3939 | 689.65 | 2025-12-17 11:12:00 |
| Tega Industries Ltd. | 543413 | 1910.15 | 1916 | 1902.65 | 1916.5 | 1915.65 | -0.85 | -0.04 | 1200 | 0.23 | 2327.45 | 468 | 2025-12-17 11:12:00 |
| Tejas Networks Ltd. | 540595 | 468.3 | 469.05 | 458.4 | 468.15 | 459.4 | -8.75 | -1.87 | 12284 | 0.56 | 1495.1 | 456.1 | 2025-12-17 11:12:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 127.5 | 127.6 | 124.7 | 127.45 | 125.2 | -2.25 | -1.77 | 11725 | 0.15 | 296.6 | 40.49 | 2025-12-17 11:12:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3219.55 | 3535.35 | 3214.25 | 3219.55 | 3411.8 | 192.25 | 5.97 | 20166 | 6.88 | 3535.35 | 472.075 | 2025-12-17 11:12:00 |
| The Anup Engineering Ltd. | 542460 | 2201.55 | 2201.55 | 2160 | 2201.55 | 2173.55 | -28.00 | -1.27 | 933 | 0.20 | 3857.55 | 798.15 | 2025-12-17 11:12:00 |
| The India Cements Ltd. | 530005 | 405.65 | 419 | 405.65 | 408.1 | 418 | 9.90 | 2.43 | 12876 | 0.54 | 429.9 | 167.05 | 2025-12-17 11:12:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 100.3 | 101.25 | 99.25 | 99.95 | 100 | 0.05 | 0.05 | 50347 | 0.50 | 152.45 | 26.7 | 2025-12-17 11:12:00 |
| The Karnataka Bank Ltd. | 532652 | 198.4 | 199.55 | 195.45 | 198.15 | 197.35 | -0.80 | -0.40 | 65726 | 1.30 | 285.7 | 70.9 | 2025-12-17 11:12:00 |
| The New India Assurance Company Ltd. | 540769 | 166.5 | 167 | 163.3 | 166.35 | 163.3 | -3.05 | -1.83 | 8005 | 0.13 | 324 | 81.6 | 2025-12-17 11:12:00 |
| The South Indian Bank Ltd. | 532218 | 39.05 | 39.7 | 39.05 | 39.19 | 39.45 | 0.26 | 0.66 | 587390 | 2.32 | 41.65 | 7.79 | 2025-12-17 11:12:00 |
| The Ugar Sugar Works Ltd. | 530363 | 45.4 | 45.4 | 44.2 | 44.59 | 45.03 | 0.44 | 0.99 | 3222 | 0.01 | 135.65 | 39 | 2025-12-17 11:12:00 |
| Themis Medicare Ltd. | 530199 | 102.55 | 102.55 | 102 | 102.65 | 102 | -0.65 | -0.63 | 331 | 0.00 | 1980.95 | 98 | 2025-12-17 11:10:00 |
| Thyrocare Technologies Ltd. | 539871 | 454.95 | 455 | 439.3 | 458.45 | 441.1 | -17.35 | -3.78 | 5520 | 0.24 | 1613.9 | 408.1 | 2025-12-17 11:12:00 |
| Time Technoplast Ltd. | 532856 | 185.5 | 187.95 | 184.8 | 185.5 | 187.6 | 2.10 | 1.13 | 30828 | 0.58 | 513.35 | 69.55 | 2025-12-17 11:12:00 |
| Timken India Ltd. | 522113 | 3070 | 3110 | 3048.4 | 3085.6 | 3062.85 | -22.75 | -0.74 | 214 | 0.07 | 4816 | 2200 | 2025-12-17 11:12:00 |
| Tinna Rubber And Infrastructure Ltd. | 530475 | 789.9 | 793.55 | 783.7 | 791.05 | 788.05 | -3.00 | -0.38 | 274 | 0.02 | 2179.2 | 337 | 2025-12-17 11:09:00 |
| Tips Music Ltd. | 532375 | 552.8 | 560.15 | 552.8 | 552.8 | 556.15 | 3.35 | 0.61 | 1330 | 0.07 | 950 | 138.46 | 2025-12-17 11:12:00 |
| Titagarh Rail Systems Ltd. | 532966 | 794.75 | 794.75 | 779.15 | 789.65 | 780.8 | -8.85 | -1.12 | 7773 | 0.61 | 1896.5 | 128.05 | 2025-12-17 11:12:00 |
| Torrent Power Ltd. | 532779 | 1261.45 | 1299.95 | 1261.45 | 1281.3 | 1299.5 | 18.20 | 1.42 | 7463 | 0.97 | 2037.35 | 430.9 | 2025-12-17 11:12:00 |
| Tourism Finance Corporation Of India Ltd. | 526650 | 64.5 | 64.85 | 63.75 | 64.71 | 64.04 | -0.67 | -1.04 | 2292697 | 14.68 | 364.75 | 54.7 | 2025-12-17 11:12:00 |
| Tracxn Technologies Ltd. | 543638 | 44.1 | 45.16 | 39.62 | 40.38 | 39.81 | -0.57 | -1.41 | 1010 | 0.00 | 124.15 | 39.62 | 2025-12-17 11:12:00 |
| Transformers & Rectifiers (India) Ltd. | 532928 | 291.3 | 294.3 | 284.2 | 290.65 | 286.95 | -3.70 | -1.27 | 283028 | 8.12 | 1300.45 | 33.5 | 2025-12-17 11:12:00 |
| Transindia Real Estate Ltd. | 543955 | 28.54 | 28.92 | 28.13 | 28.5 | 28.52 | 0.02 | 0.07 | 2276 | 0.01 | 2025-12-17 11:12:00 | ||
| Transport Corporation Of India Ltd. | 532349 | 1021.55 | 1031.55 | 1021.55 | 1038.15 | 1031.55 | -6.60 | -0.64 | 25 | 0.00 | 1301.85 | 556.05 | 2025-12-17 11:12:00 |
| Transrail Lighting Ltd. | 544317 | 602.55 | 602.55 | 585.05 | 602.75 | 588.55 | -14.20 | -2.36 | 8729 | 0.51 | 2025-12-17 11:12:00 | ||
| Transworld Shipping Lines Ltd. | 520151 | 198.15 | 228.2 | 198.15 | 199.9 | 216.15 | 16.25 | 8.13 | 9688 | 0.21 | 506 | 167.2 | 2025-12-17 11:12:00 |
| Trident Ltd. | 521064 | 27 | 27.41 | 26.99 | 27.03 | 27.07 | 0.04 | 0.15 | 222142 | 0.60 | 52.85 | 23.2 | 2025-12-17 11:12:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 367.5 | 378.3 | 367.5 | 373.3 | 375.45 | 2.15 | 0.58 | 6928 | 0.26 | 536 | 215.55 | 2025-12-17 11:12:00 |
| Triveni Turbine Ltd. | 533655 | 525 | 528.45 | 523.3 | 527.5 | 526.35 | -1.15 | -0.22 | 11510 | 0.61 | 885 | 188.35 | 2025-12-17 11:12:00 |
| TruCap Finance Ltd. | 540268 | 8.23 | 8.46 | 8.13 | 8.23 | 8.2 | -0.03 | -0.36 | 4012 | 0.00 | 102.8 | 6.66 | 2025-12-17 11:10:00 |
| TTK Prestige Ltd. | 517506 | 630.5 | 631.45 | 627.25 | 631.65 | 627.25 | -4.40 | -0.70 | 270 | 0.02 | 1051 | 583 | 2025-12-17 11:12:00 |
| Tube Investments of India Ltd. | 540762 | 2637.75 | 2659.6 | 2604.05 | 2621.65 | 2618.9 | -2.75 | -0.10 | 1578 | 0.41 | 4807.05 | 2035 | 2025-12-17 11:12:00 |
| TV Today Network Ltd. | 532515 | 135.6 | 135.7 | 133.3 | 135.2 | 133.9 | -1.30 | -0.96 | 623 | 0.01 | 324 | 131 | 2025-12-17 11:12:00 |
| TVS Electronics Ltd. | 532513 | 500.25 | 525.25 | 500.25 | 500.25 | 516 | 15.75 | 3.15 | 4678 | 0.24 | 740.85 | 212 | 2025-12-17 11:11:00 |
| TVS Holdings Ltd. | 520056 | 14135 | 14191.15 | 14080 | 14188.5 | 14080 | -108.50 | -0.76 | 74 | 0.10 | 16150 | 3410.55 | 2025-12-17 11:12:00 |
| TVS Motor Company Ltd. | 532343 | 3618.25 | 3658 | 3618.25 | 3618.25 | 3646.3 | 28.05 | 0.78 | 1612 | 0.59 | 3703.95 | 926.35 | 2025-12-17 11:12:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 105.75 | 106.45 | 105.6 | 105.9 | 105.65 | -0.25 | -0.24 | 3810 | 0.04 | 2025-12-17 11:12:00 | ||
| UCO Bank | 532505 | 28.72 | 28.91 | 28.47 | 28.73 | 28.7 | -0.03 | -0.10 | 175247 | 0.50 | 70.66 | 11.1 | 2025-12-17 11:12:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 53.93 | 54.46 | 53.7 | 53.89 | 54.19 | 0.30 | 0.56 | 66343 | 0.36 | 62.99 | 5.86 | 2025-12-17 11:12:00 |
| Ultratech Cement Ltd. | 532538 | 11455.15 | 11585 | 11455.15 | 11525.9 | 11503.5 | -22.40 | -0.19 | 1544 | 1.78 | 13101.8 | 6005 | 2025-12-17 11:12:00 |
| Unicommerce eSolutions Ltd. | 544227 | 117.55 | 117.7 | 116.85 | 117.55 | 117 | -0.55 | -0.47 | 931 | 0.01 | 2025-12-17 11:12:00 | ||
| Unimech Aerospace and Manufacturing Ltd. | 544322 | 959 | 967.95 | 931.55 | 909.9 | 946.45 | 36.55 | 4.02 | 12455 | 1.18 | 2025-12-17 11:12:00 | ||
| Union Bank Of India | 532477 | 152.65 | 154.3 | 152.65 | 153.15 | 153.2 | 0.05 | 0.03 | 91994 | 1.41 | 172.45 | 38.3 | 2025-12-17 11:12:00 |
| Uniparts India Ltd. | 543689 | 499.55 | 499.55 | 490.85 | 499.55 | 495.15 | -4.40 | -0.88 | 745 | 0.04 | 722.15 | 260 | 2025-12-17 11:12:00 |
| United Breweries Ltd. | 532478 | 1623 | 1623.75 | 1613.2 | 1624.5 | 1617.9 | -6.60 | -0.41 | 1055 | 0.17 | 2299.4 | 1342.25 | 2025-12-17 11:12:00 |
| United Foodbrands Ltd. | 543283 | 183.6 | 185 | 183.45 | 182.6 | 184.55 | 1.95 | 1.07 | 429 | 0.01 | 1219 | 173.8 | 2025-12-17 11:11:00 |
| United Spirits Ltd. | 532432 | 1456.55 | 1456.55 | 1442.7 | 1450.7 | 1443 | -7.70 | -0.53 | 3016 | 0.44 | 1700 | 730.9 | 2025-12-17 11:12:00 |
| UNO Minda Ltd. | 532539 | 1252.15 | 1267.4 | 1243 | 1254.7 | 1246.6 | -8.10 | -0.65 | 966 | 0.12 | 1381.95 | 433 | 2025-12-17 11:12:00 |
| Updater Services Ltd. | 543996 | 175 | 177.3 | 173.3 | 175.45 | 173.9 | -1.55 | -0.88 | 4498 | 0.08 | 2025-12-17 11:12:00 | ||
| Usha Martin Ltd. | 517146 | 455.5 | 457.1 | 452.95 | 455.35 | 454.45 | -0.90 | -0.20 | 7790 | 0.35 | 497.5 | 115.1 | 2025-12-17 11:12:00 |
| UTI Asset Management Company Ltd. | 543238 | 1122 | 1130.35 | 1119.1 | 1125.7 | 1121.7 | -4.00 | -0.36 | 1206 | 0.14 | 1494.95 | 609.5 | 2025-12-17 11:12:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 15.22 | 15.22 | 14.83 | 15 | 14.83 | -0.17 | -1.13 | 64061 | 0.10 | 68.23 | 14.01 | 2025-12-17 11:12:00 |
| Uttam Sugar Mills Ltd. | 532729 | 253.7 | 259.5 | 251.8 | 250.3 | 252.4 | 2.10 | 0.84 | 1075 | 0.03 | 535.2 | 170.05 | 2025-12-17 11:12:00 |
| V-Guard Industries Ltd. | 532953 | 326.8 | 327.65 | 324.7 | 326.5 | 326.6 | 0.10 | 0.03 | 3272 | 0.11 | 577.35 | 225.4 | 2025-12-17 11:12:00 |
| V-Mart Retail Ltd. | 534976 | 739.85 | 768.55 | 739.85 | 753.95 | 754.35 | 0.40 | 0.05 | 1843 | 0.14 | 4517.3 | 700.05 | 2025-12-17 11:12:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 5728 | 5752.2 | 5708.9 | 5756.05 | 5710 | -46.05 | -0.80 | 198 | 0.11 | 6199.85 | 2046.55 | 2025-12-17 11:12:00 |
| V2 Retail Ltd. | 532867 | 2224.7 | 2230.1 | 2213 | 2212.75 | 2214.25 | 1.50 | 0.07 | 700 | 0.15 | 2572 | 67 | 2025-12-17 11:11:00 |
| VA Tech Wabag Ltd. | 533269 | 1307.95 | 1307.95 | 1277.1 | 1285.25 | 1298.3 | 13.05 | 1.02 | 2395 | 0.31 | 1943.95 | 240 | 2025-12-17 11:12:00 |
| Vadilal Industries Ltd. | 519156 | 4998.65 | 5051 | 4980 | 5023.75 | 4998.05 | -25.70 | -0.51 | 71 | 0.04 | 7398.95 | 1800 | 2025-12-17 11:12:00 |
| Vaibhav Global Ltd. | 532156 | 237.5 | 239.75 | 235.8 | 237.7 | 236.4 | -1.30 | -0.55 | 5345 | 0.13 | 543.05 | 178 | 2025-12-17 11:12:00 |
| Valiant Organics Ltd. | 540145 | 267.25 | 268.9 | 266.25 | 266.7 | 268.9 | 2.20 | 0.82 | 25 | 0.00 | 869 | 225 | 2025-12-17 11:07:00 |
| Valor Estate Ltd. | 533160 | 117 | 118.3 | 116.25 | 117.95 | 116.4 | -1.55 | -1.31 | 32192 | 0.37 | 284.95 | 52.5 | 2025-12-17 11:12:00 |
| Vardhman Special Steels Ltd. | 534392 | 287.95 | 302.15 | 287.05 | 287.95 | 296.8 | 8.85 | 3.07 | 1670 | 0.05 | 345.25 | 115.475 | 2025-12-17 11:12:00 |
| Varroc Engineering Ltd. | 541578 | 634.3 | 640 | 630.4 | 634.15 | 634.25 | 0.10 | 0.02 | 1288 | 0.08 | 717 | 239.8 | 2025-12-17 11:12:00 |
| Varun Beverages Ltd. | 540180 | 474.5 | 477.1 | 471.6 | 476.85 | 475.8 | -1.05 | -0.22 | 30721 | 1.46 | 1707.1 | 419.4 | 2025-12-17 11:12:00 |
| Vascon Engineers Ltd. | 533156 | 47.97 | 47.97 | 46.73 | 47.7 | 46.99 | -0.71 | -1.49 | 43059 | 0.20 | 93.1 | 21.95 | 2025-12-17 11:12:00 |
| Vedant Fashions Ltd. | 543463 | 597.25 | 598.1 | 592 | 597.25 | 592.7 | -4.55 | -0.76 | 2794 | 0.17 | 1511.2 | 579.25 | 2025-12-17 11:12:00 |
| Venky'S (India) Ltd. | 523261 | 1434.1 | 1439.15 | 1426.3 | 1438.9 | 1437.2 | -1.70 | -0.12 | 1176 | 0.17 | 2555 | 1317 | 2025-12-17 11:12:00 |
| Ventive Hospitality Ltd. | 544321 | 710.15 | 712.45 | 707 | 713.2 | 708 | -5.20 | -0.73 | 452 | 0.03 | 2025-12-17 11:12:00 | ||
| Venus Pipes & Tubes Ltd. | 543528 | 1226.1 | 1230.05 | 1210.2 | 1232.5 | 1210.2 | -22.30 | -1.81 | 625 | 0.08 | 2489.95 | 381.5 | 2025-12-17 11:12:00 |
| Veranda Learning Solutions Ltd. | 543514 | 187.35 | 190 | 186.35 | 187.1 | 187 | -0.10 | -0.05 | 2558 | 0.05 | 379.9 | 135.05 | 2025-12-17 11:12:00 |
| Vesuvius India Ltd. | 520113 | 460.25 | 460.25 | 452.4 | 460.7 | 458.1 | -2.60 | -0.56 | 1680 | 0.08 | 6298.95 | 452 | 2025-12-17 11:12:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 332 | 332 | 325 | 333.85 | 325 | -8.85 | -2.65 | 167 | 0.01 | 571.95 | 288.3 | 2025-12-17 11:08:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 970.15 | 979.75 | 967.25 | 979.25 | 976.05 | -3.20 | -0.33 | 1834 | 0.18 | 1276.75 | 330 | 2025-12-17 11:12:00 |
| Vikas Lifecare Ltd. | 542655 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.00 | 0.00 | 97102 | 0.02 | 7.92 | 1.74 | 2025-12-17 11:12:00 |
| Vimta Labs Ltd. | 524394 | 613.35 | 613.35 | 590 | 603.65 | 601.4 | -2.25 | -0.37 | 5825 | 0.35 | 1183 | 288.9 | 2025-12-17 11:12:00 |
| Vinati Organics Ltd. | 524200 | 1560.05 | 1582.35 | 1560.05 | 1573.35 | 1568 | -5.35 | -0.34 | 648 | 0.10 | 2372.95 | 1416 | 2025-12-17 11:12:00 |
| Vindhya Telelinks Ltd. | 517015 | 1414.8 | 1414.8 | 1399 | 1417 | 1399 | -18.00 | -1.27 | 2 | 0.00 | 3232.95 | 1035.8 | 2025-12-17 11:12:00 |
| Vishal Mega Mart Ltd. | 544307 | 135.55 | 135.6 | 132.75 | 135.95 | 133.8 | -2.15 | -1.58 | 110166 | 1.47 | 2025-12-17 11:12:00 | ||
| Vishnu Chemicals Ltd. | 516072 | 507.95 | 508 | 499.55 | 505.3 | 503.85 | -1.45 | -0.29 | 2686 | 0.14 | 596 | 245.05 | 2025-12-17 11:12:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 74.01 | 80.64 | 73.3 | 74.42 | 73.96 | -0.46 | -0.62 | 247872 | 1.83 | 2025-12-17 11:12:00 | ||
| Vodafone Idea Ltd. | 532822 | 11.27 | 11.38 | 11.2 | 11.26 | 11.29 | 0.03 | 0.27 | 20083537 | 22.67 | 19.15 | 5.7 | 2025-12-17 11:12:00 |
| Voltamp Transformers Ltd. | 532757 | 7955 | 7984.55 | 7828.9 | 7959.9 | 7850 | -109.90 | -1.38 | 334 | 0.26 | 14800 | 2352 | 2025-12-17 11:12:00 |
| VRL Logistics Ltd. | 539118 | 269.95 | 270.25 | 267.35 | 270.2 | 268.2 | -2.00 | -0.74 | 2476 | 0.07 | 798.4 | 260 | 2025-12-17 11:12:00 |
| Waaree Energies Ltd. | 544277 | 2921.95 | 2922 | 2877 | 2918.7 | 2877 | -41.70 | -1.43 | 23309 | 6.71 | 2025-12-17 11:12:00 | ||
| Waaree Renewable Technologies Ltd. | 534618 | 947.05 | 950.95 | 933.8 | 946.45 | 935.5 | -10.95 | -1.16 | 19203 | 1.80 | 8205 | 332.2 | 2025-12-17 11:12:00 |
| Wardwizard Innovations & Mobility Ltd. | 538970 | 9.12 | 9.35 | 8.96 | 9.19 | 9.04 | -0.15 | -1.63 | 1815377 | 1.64 | 86.5 | 8.91 | 2025-12-17 11:12:00 |
| Websol Energy System Ltd. | 517498 | 85.35 | 85.9 | 83.65 | 85.7 | 83.75 | -1.95 | -2.28 | 125622 | 1.05 | 1891.1 | 62.3 | 2025-12-17 11:12:00 |
| Welspun Corp Ltd. | 532144 | 806.85 | 806.85 | 796.55 | 804.2 | 799.25 | -4.95 | -0.62 | 3894 | 0.31 | 994.6 | 177.85 | 2025-12-17 11:12:00 |
| Welspun Enterprises Ltd. | 532553 | 508.85 | 508.9 | 504.2 | 508.75 | 507.5 | -1.25 | -0.25 | 2488 | 0.13 | 664.1 | 106.25 | 2025-12-17 11:12:00 |
| Welspun Living Ltd. | 514162 | 135.4 | 135.95 | 133.95 | 135.25 | 134.15 | -1.10 | -0.81 | 15936 | 0.21 | 213.1 | 62.2 | 2025-12-17 11:12:00 |
| Windlas Biotech Ltd. | 543329 | 761.55 | 762.35 | 750 | 770.1 | 752 | -18.10 | -2.35 | 608 | 0.05 | 1197 | 203.55 | 2025-12-17 11:12:00 |
| Windsor Machines Ltd. | 522029 | 274 | 274 | 268.9 | 270.7 | 269.05 | -1.65 | -0.61 | 146 | 0.00 | 440.75 | 31.5 | 2025-12-17 11:09:00 |
| Wockhardt Ltd. | 532300 | 1359.85 | 1392.65 | 1350.8 | 1357.8 | 1378 | 20.20 | 1.49 | 30932 | 4.26 | 1870 | 145.35 | 2025-12-17 11:12:00 |
| Wonderla Holidays Ltd. | 538268 | 535.05 | 536.5 | 528.25 | 531.35 | 529.8 | -1.55 | -0.29 | 446 | 0.02 | 1106.7 | 273.15 | 2025-12-17 11:12:00 |
| Xchanging Solutions Ltd. | 532616 | 81.61 | 81.66 | 81 | 81.9 | 81 | -0.90 | -1.10 | 643 | 0.01 | 176.9 | 51.67 | 2025-12-17 11:12:00 |
| Yasho Industries Ltd. | 541167 | 1509.65 | 1509.65 | 1443.05 | 1509.5 | 1461.25 | -48.25 | -3.20 | 793 | 0.12 | 2418 | 1172 | 2025-12-17 11:12:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 695.25 | 695.25 | 678.65 | 695.5 | 679.7 | -15.80 | -2.27 | 3273 | 0.22 | 843 | 304 | 2025-12-17 11:12:00 |
| Yatra Online Ltd | 543992 | 179.5 | 180.95 | 172.25 | 179.85 | 173.2 | -6.65 | -3.70 | 59010 | 1.02 | 2025-12-17 11:12:00 | ||
| Yes Bank Ltd. | 532648 | 21.5 | 21.68 | 21.49 | 21.5 | 21.56 | 0.06 | 0.28 | 3863380 | 8.33 | 32.81 | 14.4 | 2025-12-17 11:12:00 |
| Yuken India Ltd. | 522108 | 861.25 | 868.5 | 861.25 | 851.5 | 868.5 | 17.00 | 2.00 | 4 | 0.00 | 1572.7 | 425.1 | 2025-12-17 11:10:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 362.8 | 362.8 | 356 | 362.65 | 356.8 | -5.85 | -1.61 | 6044 | 0.22 | 2025-12-17 11:12:00 | ||
| Zee Media Corporation Ltd. | 532794 | 9.09 | 9.12 | 8.85 | 9.05 | 9.05 | 0.00 | 0.00 | 32174 | 0.03 | 26.29 | 7.63 | 2025-12-17 11:12:00 |
| Zen Technologies Ltd. | 533339 | 1359.85 | 1371.1 | 1347.05 | 1363.8 | 1352.75 | -11.05 | -0.81 | 3325 | 0.45 | 2627.95 | 175.5 | 2025-12-17 11:12:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14894.95 | 15200 | 14859 | 15015.95 | 14997 | -18.95 | -0.13 | 341 | 0.51 | 18100.05 | 8592.05 | 2025-12-17 11:12:00 |
| Zuari Agro Chemicals Ltd. | 534742 | 314.05 | 315.55 | 308.5 | 315.35 | 309.35 | -6.00 | -1.90 | 9203 | 0.28 | 394.65 | 116.15 | 2025-12-17 11:12:00 |
| Zydus Lifesciences Ltd. | 532321 | 918.5 | 920 | 914.75 | 913.9 | 917.05 | 3.15 | 0.34 | 3600 | 0.33 | 1323.9 | 350.3 | 2025-12-17 11:12:00 |
| Zydus Wellness Ltd. | 531335 | 425.3 | 427.65 | 422.7 | 424.9 | 427.65 | 2.75 | 0.65 | 1433 | 0.06 | 2622 | 404.1 | 2025-12-17 11:12:00 |