Select Exchange:
ALLCAP
0
updated on:
Advances - 270 |
Declines - 949 |
Unchanged - 2
Overview
| Open | 0 | Prev. Close | 10471.31 |
|---|---|---|---|
| Day High | 0 | 52 Week High | 11325.09 |
| Day Low | 52 Week Low | 8128.78 |
Chart
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1065.5 | 1087.15 | 21.65 | 2.03 |
| Aadhar Housing Finance Ltd. | 423.3 | 429.85 | 6.55 | 1.55 |
| Aavas Financiers Ltd. | 1639.95 | 1645.65 | 5.70 | 0.35 |
| ABB India Ltd. | 6696.55 | 6777.95 | 81.40 | 1.22 |
| ADF Foods Ltd. | 290.8 | 294.4 | 3.60 | 1.24 |
| Aditya Birla Sun Life AMC Ltd. | 818.45 | 819.4 | 0.95 | 0.12 |
| Aeroflex Industries Ltd. | 181.15 | 182.15 | 1.00 | 0.55 |
| Ajanta Pharma Ltd. | 2939.65 | 2945.9 | 6.25 | 0.21 |
| Alkem Laboratories Ltd. | 5525.25 | 5646.4 | 121.15 | 2.19 |
| Amber Enterprises India Ltd. | 6165.9 | 6587.15 | 421.25 | 6.83 |
| AMI Organics Ltd. | 2024.25 | 2071.6 | 47.35 | 2.34 |
| Anand Rathi Wealth Ltd. | 4026.65 | 4077.55 | 50.90 | 1.26 |
| Anant Raj Ltd. | 655.25 | 666.95 | 11.70 | 1.79 |
| Apollo Hospitals Enterprise Ltd. | 6681.6 | 6700 | 18.40 | 0.28 |
| Aptus Value Housing Finance India Ltd. | 313.3 | 317.55 | 4.25 | 1.36 |
| Artemis Medicare Services Ltd. | 289 | 309.85 | 20.85 | 7.21 |
| Arvind Fashions Ltd. | 562 | 566.15 | 4.15 | 0.74 |
| Arvind Ltd. | 344.75 | 349.05 | 4.30 | 1.25 |
| Arvind Smartspaces Ltd. | 936.25 | 943.9 | 7.65 | 0.82 |
| ASK Automotive Ltd. | 437.65 | 442.3 | 4.65 | 1.06 |
| Associated Alcohols & Breweries Ltd. | 912.35 | 922.45 | 10.10 | 1.11 |
| Atul Ltd. | 7286.05 | 7290 | 3.95 | 0.05 |
| AU Small Finance Bank Ltd. | 590.05 | 593.2 | 3.15 | 0.53 |
| Aurionpro Solutions Ltd. | 1532.25 | 1551.9 | 19.65 | 1.28 |
| Avalon Technologies Ltd. | 855.2 | 880.1 | 24.90 | 2.91 |
| Awfis Space Solutions Ltd. | 668.5 | 676.55 | 8.05 | 1.20 |
| Axis Bank Ltd. | 1135 | 1146.95 | 11.95 | 1.05 |
| Azad Engineering Ltd. | 1579.15 | 1615.95 | 36.80 | 2.33 |
| Bajaj Holdings & Investment Ltd. | 10532.7 | 10548.4 | 15.70 | 0.15 |
| Bata India Ltd. | 1282.6 | 1287.3 | 4.70 | 0.37 |
| Bayer CropScience Ltd. | 5666 | 5812.65 | 146.65 | 2.59 |
| BEML Land Assets Ltd. | 222.05 | 222.95 | 0.90 | 0.41 |
| BEML Ltd. | 3700.1 | 3727.95 | 27.85 | 0.75 |
| Black Box Ltd. | 571.2 | 573 | 1.80 | 0.32 |
| Bliss GVS Pharma Ltd. | 120.75 | 128.2 | 7.45 | 6.17 |
| Blue Jet Healthcare Ltd. | 549.95 | 552.8 | 2.85 | 0.52 |
| Blue Star Ltd. | 1813.8 | 1865.95 | 52.15 | 2.88 |
| Brigade Enterprises Ltd. | 1148.45 | 1198.9 | 50.45 | 4.39 |
| Caplin Point Laboratories Ltd. | 1951.3 | 1956.5 | 5.20 | 0.27 |
| Carborundum Universal Ltd. | 1408.75 | 1453.75 | 45.00 | 3.19 |
| Carysil Ltd. | 757.3 | 762.45 | 5.15 | 0.68 |
| Cello World Ltd. | 783.1 | 793 | 9.90 | 1.26 |
| CESC Ltd. | 170 | 171 | 1.00 | 0.59 |
| Chalet Hotels Ltd. | 839.6 | 841.55 | 1.95 | 0.23 |
| Chambal Fertilisers and Chemicals Ltd. | 463.2 | 467.5 | 4.30 | 0.93 |
| Chemplast Sanmar Ltd. | 487.65 | 489.65 | 2.00 | 0.41 |
| Cheviot Company Ltd. | 1237.05 | 1239 | 1.95 | 0.16 |
| Cigniti Technologies Ltd. | 1399.05 | 1475.05 | 76.00 | 5.43 |
| CMS Info Systems Ltd. | 475.1 | 478.9 | 3.80 | 0.80 |
| Coforge Ltd. | 8113.9 | 8213.5 | 99.60 | 1.23 |
| Concord Biotech Ltd. | 1898.5 | 1998.75 | 100.25 | 5.28 |
| Control Print Ltd. | 701.85 | 705.45 | 3.60 | 0.51 |
| Coromandel International Ltd. | 1764.25 | 1780 | 15.75 | 0.89 |
| Credo Brands Marketing Ltd. | 168.25 | 170.15 | 1.90 | 1.13 |
| CRISIL Ltd. | 5270.5 | 5446.05 | 175.55 | 3.33 |
| DCM Shriram Ltd. | 1296.3 | 1300 | 3.70 | 0.29 |
| Deep Industries Ltd. | 492.65 | 493.45 | 0.80 | 0.16 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1271.6 | 1280.6 | 9.00 | 0.71 |
| Divgi Torqtransfer Systems Ltd. | 641.95 | 642.7 | 0.75 | 0.12 |
| Divi's Laboratories Ltd. | 5896.15 | 5970 | 73.85 | 1.25 |
| Dixon Technologies (India) Ltd. | 14885.25 | 15120 | 234.75 | 1.58 |
| DLF Ltd. | 763.45 | 773.15 | 9.70 | 1.27 |
| DMCC Speciality Chemicals Ltd. | 283.2 | 287.05 | 3.85 | 1.36 |
| Dodla Dairy Ltd | 1175.85 | 1181.75 | 5.90 | 0.50 |
| DOMS Industries Ltd. | 2726.85 | 2836.3 | 109.45 | 4.01 |
| E.I.D. - Parry (India) Ltd. | 820.55 | 828.85 | 8.30 | 1.01 |
| eClerx Services Ltd. | 3222.4 | 3280.35 | 57.95 | 1.80 |
| EIH Associated Hotels Ltd. | 376.65 | 378.3 | 1.65 | 0.44 |
| EMS Ltd. | 745.9 | 748.65 | 2.75 | 0.37 |
| Endurance Technologies Ltd. | 2360.7 | 2362.05 | 1.35 | 0.06 |
| Ester Industries Ltd. | 141.35 | 142.35 | 1.00 | 0.71 |
| Everest Kanto Cylinder Ltd. | 202.35 | 205.15 | 2.80 | 1.38 |
| Expleo Solutions Ltd. | 1305.45 | 1344.2 | 38.75 | 2.97 |
| Five-Star Business Finance Ltd. | 634.5 | 636.8 | 2.30 | 0.36 |
| Fortis Healthcare Ltd. | 657.7 | 679.6 | 21.90 | 3.33 |
| GAIL (India) Ltd. | 186.55 | 186.75 | 0.20 | 0.11 |
| Galaxy Surfactants Ltd. | 2651.65 | 2660.45 | 8.80 | 0.33 |
| Ganesh Benzoplast Ltd. | 128.35 | 129.1 | 0.75 | 0.58 |
| Garware Technical Fibres Ltd. | 4427.15 | 4575.7 | 148.55 | 3.36 |
| GE Vernova T&D India Ltd. | 1890.4 | 1908.7 | 18.30 | 0.97 |
| Gensol Engineering Ltd. | 831.15 | 837.4 | 6.25 | 0.75 |
| Gland Pharma Ltd. | 1778.45 | 1787.15 | 8.70 | 0.49 |
| GMM Pfaudler Ltd. | 1207.2 | 1207.75 | 0.55 | 0.05 |
| Godrej Consumer Products Ltd. | 1185.9 | 1192.35 | 6.45 | 0.54 |
| Godrej Properties Ltd. | 2690.15 | 2725.4 | 35.25 | 1.31 |
| Gokaldas Exports Ltd. | 871.8 | 890.3 | 18.50 | 2.12 |
| Goodluck India Ltd. | 925.35 | 940.85 | 15.50 | 1.68 |
| Grasim Industries Ltd. | 2503.6 | 2526.55 | 22.95 | 0.92 |
| Gravita India Ltd. | 2090.55 | 2099.35 | 8.80 | 0.42 |
| Greenlam Industries Ltd. | 511.85 | 518.2 | 6.35 | 1.24 |
| Gujarat Gas Ltd. | 450.8 | 457.95 | 7.15 | 1.59 |
| Gujarat State Petronet Ltd. | 324.9 | 333.1 | 8.20 | 2.52 |
| H.G. Infra Engineering Ltd. | 1269.45 | 1274.05 | 4.60 | 0.36 |
| Hardwyn India Ltd. | 34.92 | 35.19 | 0.27 | 0.77 |
| HCL Technologies Ltd. | 1820.2 | 1832.35 | 12.15 | 0.67 |
| HDFC Asset Management Company Ltd. | 4181.05 | 4189.85 | 8.80 | 0.21 |
| HEG Ltd. | 411.05 | 411.35 | 0.30 | 0.07 |
| Hero MotoCorp Ltd. | 4775.5 | 4784.05 | 8.55 | 0.18 |
| Heubach Colorants India Ltd. | 540.25 | 542.9 | 2.65 | 0.49 |
| Hikal Ltd. | 392.2 | 393.85 | 1.65 | 0.42 |
| Hindalco Industries Ltd. | 640.55 | 648 | 7.45 | 1.16 |
| Hindware Home Innovation Ltd. | 267.95 | 269.35 | 1.40 | 0.52 |
| Home First Finance Company India Ltd. | 1051.8 | 1068.6 | 16.80 | 1.60 |
| ICICI Prudential Life Insurance Company Ltd. | 685.15 | 687.35 | 2.20 | 0.32 |
| ICRA Ltd. | 6178.9 | 6282 | 103.10 | 1.67 |
| IKIO Lighting Ltd. | 251.95 | 252.55 | 0.60 | 0.24 |
| Indian Metals & Ferro Alloys Ltd. | 759.15 | 790.9 | 31.75 | 4.18 |
| Indoco Remedies Ltd. | 304.3 | 304.7 | 0.40 | 0.13 |
| Indus Towers Ltd. | 328.35 | 331.75 | 3.40 | 1.04 |
| Infosys Ltd. | 1825.55 | 1830.15 | 4.60 | 0.25 |
| Innova Captab Ltd. | 933.8 | 961.5 | 27.70 | 2.97 |
| Interglobe Aviation Ltd. | 4044.15 | 4082 | 37.85 | 0.94 |
| Ipca Laboratories Ltd. | 1573.1 | 1584.1 | 11.00 | 0.70 |
| ISGEC Heavy Engineering Ltd. | 1290.1 | 1305 | 14.90 | 1.15 |
| Jagsonpal Pharmaceuticals Ltd. | 578.1 | 593.5 | 15.40 | 2.66 |
| Jayaswal Neco Industries Ltd. | 38.54 | 39.2 | 0.66 | 1.71 |
| JB Chemicals & Pharmaceuticals Ltd. | 1665.9 | 1690.85 | 24.95 | 1.50 |
| Jindal Steel & Power Ltd. | 865.55 | 874.65 | 9.10 | 1.05 |
| JK Cement Ltd. | 3956.3 | 3986.25 | 29.95 | 0.76 |
| JSW Infrastructure Ltd. | 299.15 | 299.45 | 0.30 | 0.10 |
| JTL Industries Ltd | 94.2 | 94.9 | 0.70 | 0.74 |
| Jubilant FoodWorks Ltd. | 612.8 | 613.75 | 0.95 | 0.16 |
| Jubilant Ingrevia Ltd. | 662.3 | 663.6 | 1.30 | 0.20 |
| Jupiter Life Line Hospitals Ltd. | 1491.95 | 1525 | 33.05 | 2.22 |
| K.P.R. Mill Ltd. | 930.6 | 931.95 | 1.35 | 0.15 |
| Kalyan Jewellers India Ltd. | 701.25 | 710.4 | 9.15 | 1.30 |
| Kaynes Technology India Ltd. | 5768.35 | 5771.75 | 3.40 | 0.06 |
| Kesoram Industries Ltd. | 205.4 | 208 | 2.60 | 1.27 |
| Keystone Realtors Ltd | 712.7 | 713.75 | 1.05 | 0.15 |
| KFin Technologies Ltd. | 1012.55 | 1028.1 | 15.55 | 1.54 |
| Kiri Industries Ltd. | 531.25 | 543.5 | 12.25 | 2.31 |
| Kirloskar Brothers Ltd. | 2180 | 2183 | 3.00 | 0.14 |
| Kirloskar Pneumatic Company Ltd. | 1601.3 | 1601.4 | 0.10 | 0.01 |
| Kitex Garments Ltd. | 637.15 | 669 | 31.85 | 5.00 |
| Kotak Mahindra Bank Ltd. | 1726.65 | 1730.4 | 3.75 | 0.22 |
| KPI Green Energy Ltd. | 760 | 763.55 | 3.55 | 0.47 |
| KRBL Ltd. | 286.55 | 289.45 | 2.90 | 1.01 |
| Krishna Institute of Medical Sciences Ltd | 566.95 | 580.3 | 13.35 | 2.35 |
| Krsnaa Diagnostics Ltd. | 933.15 | 934.6 | 1.45 | 0.16 |
| L&T Technology Services Ltd. | 5132.7 | 5158.7 | 26.00 | 0.51 |
| Laurus Labs Ltd. | 489.15 | 490.45 | 1.30 | 0.27 |
| Lemon Tree Hotels Ltd. | 121.6 | 121.75 | 0.15 | 0.12 |
| LT Foods Ltd. | 340.25 | 342 | 1.75 | 0.51 |
| LTIMindtree Ltd. | 5876.6 | 5915 | 38.40 | 0.65 |
| Lumax Industries Ltd. | 2200.2 | 2210.1 | 9.90 | 0.45 |
| Lupin Ltd. | 2037.05 | 2060.45 | 23.40 | 1.15 |
| Maharashtra Seamless Ltd. | 609.95 | 621.45 | 11.50 | 1.89 |
| Mastek Ltd. | 3151.4 | 3202 | 50.60 | 1.61 |
| Max Estates Ltd. | 499 | 500.45 | 1.45 | 0.29 |
| Mayur Uniquoters Ltd. | 578.85 | 583.55 | 4.70 | 0.81 |
| Metro Brands Ltd. | 1115.45 | 1119.95 | 4.50 | 0.40 |
| Mphasis Ltd. | 2789.5 | 2795.55 | 6.05 | 0.22 |
| MRF Ltd. | 122903.35 | 123699 | 795.65 | 0.65 |
| MTAR Technologies Ltd. | 1746.65 | 1751.3 | 4.65 | 0.27 |
| Multi Commodity Exchange Of India Ltd. | 6095.65 | 6229.5 | 133.85 | 2.20 |
| Muthoot Finance Ltd. | 1897.05 | 1899.8 | 2.75 | 0.14 |
| Natco Pharma Ltd. | 1366.15 | 1380 | 13.85 | 1.01 |
| National Aluminium Company Ltd. | 240.3 | 251.4 | 11.10 | 4.62 |
| NCL Industries Ltd. | 210.05 | 212.3 | 2.25 | 1.07 |
| Nelcast Ltd. | 112.4 | 113.35 | 0.95 | 0.85 |
| Nelco Ltd. | 901.15 | 910.7 | 9.55 | 1.06 |
| Neuland Laboratories Ltd. | 14864.3 | 14903 | 38.70 | 0.26 |
| NGL Fine-Chem Ltd. | 1792.4 | 1802.85 | 10.45 | 0.58 |
| NIIT Ltd. | 188.5 | 190.45 | 1.95 | 1.03 |
| Nitin Spinners Ltd. | 369.5 | 373.05 | 3.55 | 0.96 |
| NLC India Ltd. | 237 | 244.75 | 7.75 | 3.27 |
| NMDC Steel Ltd. | 44.03 | 44.64 | 0.61 | 1.39 |
| Oberoi Realty Ltd. | 1931.9 | 1944.1 | 12.20 | 0.63 |
| One97 Communications Ltd. | 814 | 825.7 | 11.70 | 1.44 |
| Onward Technologies Ltd. | 310.05 | 322 | 11.95 | 3.85 |
| Oracle Financial Services Software Ltd. | 11157.35 | 11240.45 | 83.10 | 0.74 |
| Orient Bell Ltd. | 315.8 | 319.45 | 3.65 | 1.16 |
| Oriental Hotels Ltd. | 177.25 | 181.9 | 4.65 | 2.62 |
| Page Industries Ltd. | 44614.15 | 44821.75 | 207.60 | 0.47 |
| Paisalo Digital Ltd. | 43.6 | 44.24 | 0.64 | 1.47 |
| Paradeep Phosphates Ltd. | 105.2 | 107.95 | 2.75 | 2.61 |
| PB Fintech Ltd. | 1718.95 | 1744.05 | 25.10 | 1.46 |
| Pearl Global Industries Ltd. | 1095.5 | 1155.9 | 60.40 | 5.51 |
| Pennar Industries Ltd. | 181.25 | 189.75 | 8.50 | 4.69 |
| Persistent Systems Ltd. | 5704 | 5783.4 | 79.40 | 1.39 |
| Petronet LNG Ltd. | 313.7 | 321 | 7.30 | 2.33 |
| PI Industries Ltd. | 4143.55 | 4156.2 | 12.65 | 0.31 |
| Pix Transmissions Ltd. | 2228.7 | 2256 | 27.30 | 1.22 |
| Power Grid Corporation Of India Ltd. | 315.05 | 321.3 | 6.25 | 1.98 |
| Praveg Ltd. | 674.65 | 678 | 3.35 | 0.50 |
| Prestige Estates Projects Ltd. | 1584.7 | 1618 | 33.30 | 2.10 |
| Protean e-Gov Technologies Ltd. | 1837.75 | 1854 | 16.25 | 0.88 |
| PTC Industries Ltd. | 11686.1 | 12080 | 393.90 | 3.37 |
| Punjab Chemicals & Crop Protection Ltd. | 984.4 | 997.15 | 12.75 | 1.30 |
| Quint Digital Ltd. | 71.31 | 72.06 | 0.75 | 1.05 |
| Radico Khaitan Ltd. | 2256 | 2276.4 | 20.40 | 0.90 |
| Rainbow Children's Medicare Ltd. | 1577 | 1584.55 | 7.55 | 0.48 |
| Ramkrishna Forgings Ltd. | 947.25 | 965.5 | 18.25 | 1.93 |
| Ratnamani Metals & Tubes Ltd. | 3405.65 | 3492.65 | 87.00 | 2.55 |
| RBL Bank Ltd. | 156.1 | 158.05 | 1.95 | 1.25 |
| Redington Ltd. | 193.95 | 194 | 0.05 | 0.03 |
| Restaurant Brands Asia Ltd. | 78.8 | 80.67 | 1.87 | 2.37 |
| Rites Ltd. | 274.7 | 275.1 | 0.40 | 0.15 |
| RPG Life Sciences Ltd. | 2043.35 | 2060.55 | 17.20 | 0.84 |
| Sai Silks (Kalamandir) Ltd. | 159.5 | 161.8 | 2.30 | 1.44 |
| Sammaan Capital Ltd. | 150.5 | 153.85 | 3.35 | 2.23 |
| Sarda Energy & Minerals Ltd. | 408.6 | 419.25 | 10.65 | 2.61 |
| Sasken Technologies Ltd. | 2103.9 | 2133.7 | 29.80 | 1.42 |
| SBFC Finance Ltd. | 84.45 | 84.72 | 0.27 | 0.32 |
| Schneider Electric Infrastructure Ltd. | 732.7 | 738.3 | 5.60 | 0.76 |
| Shakti Pumps (India) Ltd. | 4901.95 | 5003 | 101.05 | 2.06 |
| Sharda Motor Industries Ltd. | 1940.6 | 1948.8 | 8.20 | 0.42 |
| Shilpa Medicare Ltd. | 879.9 | 898.1 | 18.20 | 2.07 |
| Shiva Cement Ltd. | 38.64 | 41.33 | 2.69 | 6.96 |
| Shree Cement Ltd. | 24118.1 | 24255.65 | 137.55 | 0.57 |
| Siemens Ltd. | 6642.7 | 6695.15 | 52.45 | 0.79 |
| SJS Enterprises Ltd. | 1113.3 | 1123.05 | 9.75 | 0.88 |
| Skipper Ltd. | 528.75 | 530.1 | 1.35 | 0.26 |
| Snowman Logistics Ltd. | 67.43 | 68.31 | 0.88 | 1.31 |
| Solara Active Pharma Sciences Ltd. | 761.9 | 772.75 | 10.85 | 1.42 |
| Sona BLW Precision Forgings Ltd. | 680 | 682.1 | 2.10 | 0.31 |
| Speciality Restaurants Ltd. | 152.4 | 152.95 | 0.55 | 0.36 |
| SpiceJet Ltd. | 54.98 | 55.86 | 0.88 | 1.60 |
| Steelcast Ltd. | 749.85 | 754 | 4.15 | 0.55 |
| Sterling Tools Ltd. | 559.8 | 590.7 | 30.90 | 5.52 |
| Strides Pharma Science Ltd. | 1392.5 | 1453.05 | 60.55 | 4.35 |
| Sun Pharmaceutical Industries Ltd. | 1775.2 | 1776.7 | 1.50 | 0.08 |
| Suven Pharmaceuticals Ltd. | 1279.5 | 1281.35 | 1.85 | 0.14 |
| Suzlon Energy Ltd. | 62.35 | 65.1 | 2.75 | 4.41 |
| Syngene International Ltd. | 850.25 | 853.05 | 2.80 | 0.33 |
| Tamil Nadu Newsprint & Papers Ltd. | 164.9 | 167.3 | 2.40 | 1.46 |
| TARC Ltd. | 202 | 202.95 | 0.95 | 0.47 |
| Tata Consultancy Services Ltd. | 4039.3 | 4071.9 | 32.60 | 0.81 |
| Tata Consumer Products Ltd. | 917.2 | 921.05 | 3.85 | 0.42 |
| Tata Power Company Ltd. | 408.1 | 408.5 | 0.40 | 0.10 |
| Tata Steel Ltd. | 139.45 | 139.7 | 0.25 | 0.18 |
| TCI Express Ltd. | 829.95 | 836.9 | 6.95 | 0.84 |
| TD Power Systems Ltd. | 440.1 | 447.55 | 7.45 | 1.69 |
| TeamLease Services Ltd. | 2717 | 2719.95 | 2.95 | 0.11 |
| Techno Electric & Engineering Company Ltd. | 1467.5 | 1486.5 | 19.00 | 1.29 |
| The Anup Engineering Ltd. | 3419.3 | 3426.5 | 7.20 | 0.21 |
| The Federal Bank Ltd. | 206.7 | 208.15 | 1.45 | 0.70 |
| The Great Eastern Shipping Company Ltd. | 1061.2 | 1067 | 5.80 | 0.55 |
| The Indian Hotels Company Ltd. | 753.4 | 784.45 | 31.05 | 4.12 |
| The Phoenix Mills Ltd. | 1479.55 | 1482.4 | 2.85 | 0.19 |
| The Ramco Cements Ltd. | 903.45 | 915.65 | 12.20 | 1.35 |
| Themis Medicare Ltd. | 286.4 | 287.65 | 1.25 | 0.44 |
| Thyrocare Technologies Ltd. | 964.7 | 982.6 | 17.90 | 1.86 |
| Tilaknagar Industries Ltd. | 343.45 | 346.35 | 2.90 | 0.84 |
| Timex Group India Ltd. | 201.45 | 204 | 2.55 | 1.27 |
| Timken India Ltd. | 3263.65 | 3295.1 | 31.45 | 0.96 |
| Torrent Pharmaceuticals Ltd. | 3094.8 | 3113.8 | 19.00 | 0.61 |
| Trent Ltd. | 6416.8 | 6457.85 | 41.05 | 0.64 |
| Triveni Turbine Ltd. | 690.95 | 693.15 | 2.20 | 0.32 |
| Ultratech Cement Ltd. | 10774.6 | 10853.1 | 78.50 | 0.73 |
| United Spirits Ltd. | 1485.85 | 1495.7 | 9.85 | 0.66 |
| Universal Cables Ltd. | 596.8 | 603.6 | 6.80 | 1.14 |
| UNO Minda Ltd. | 1039.55 | 1078 | 38.45 | 3.70 |
| UPL Ltd. | 546.85 | 556 | 9.15 | 1.67 |
| V-Mart Retail Ltd. | 3502.15 | 3513.9 | 11.75 | 0.34 |
| VA Tech Wabag Ltd. | 1698.25 | 1703.8 | 5.55 | 0.33 |
| Valiant Organics Ltd. | 328.35 | 328.65 | 0.30 | 0.09 |
| Valor Estate Ltd. | 154.7 | 158.45 | 3.75 | 2.42 |
| Vardhman Special Steels Ltd. | 259.5 | 260 | 0.50 | 0.19 |
| Varroc Engineering Ltd. | 498 | 500.55 | 2.55 | 0.51 |
| Vijaya Diagnostic Centre Ltd. | 1068.3 | 1076 | 7.70 | 0.72 |
| Vimta Labs Ltd. | 743.25 | 745.55 | 2.30 | 0.31 |
| Vinati Organics Ltd. | 1772.15 | 1779.85 | 7.70 | 0.43 |
| VIP Industries Ltd. | 459.95 | 488 | 28.05 | 6.10 |
| Voltas Ltd. | 1684.55 | 1695.95 | 11.40 | 0.68 |
| Xchanging Solutions Ltd. | 104.9 | 105.9 | 1.00 | 0.95 |
| Yatharth Hospital & Trauma Care Services Ltd. | 604.4 | 608.35 | 3.95 | 0.65 |
| Zaggle Prepaid Ocean Services Ltd. | 439.25 | 448 | 8.75 | 1.99 |
| Zen Technologies Ltd. | 1767.65 | 1789 | 21.35 | 1.21 |
| Zensar Technologies Ltd. | 702.3 | 713.2 | 10.90 | 1.55 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3I Infotech Ltd. | 26.56 | 26.32 | -0.24 | -0.90 |
| 3M India Ltd. | 31853.05 | 31348.9 | -504.15 | -1.58 |
| 5Paisa Capital Ltd. | 479.05 | 473.4 | -5.65 | -1.18 |
| 63 Moons Technologies Ltd. | 587.85 | 578.55 | -9.30 | -1.58 |
| Aarti Drugs Ltd. | 459.65 | 453 | -6.65 | -1.45 |
| Aarti Industries Ltd. | 434.8 | 427 | -7.80 | -1.79 |
| Aarti Pharmalabs Ltd. | 634.55 | 615.55 | -19.00 | -2.99 |
| Abans Holdings Ltd. | 363.65 | 358.45 | -5.20 | -1.43 |
| Abbott India Ltd. | 27193.8 | 27151.95 | -41.85 | -0.15 |
| ACC Ltd. | 2185.05 | 1991.7 | -193.35 | -8.85 |
| Accelya Solutions India Ltd. | 1480.3 | 1456 | -24.30 | -1.64 |
| Action Construction Equipment Ltd. | 1244.6 | 1202.3 | -42.30 | -3.40 |
| Adani Energy Solutions Ltd. | 872.1 | 697.7 | -174.40 | -20.00 |
| Adani Enterprises Ltd. | 2820.2 | 2247.5 | -572.70 | -20.31 |
| Adani Green Energy Ltd. | 1411.75 | 1163.85 | -247.90 | -17.56 |
| Adani Ports and Special Economic Zone Ltd. | 1289.05 | 1078.55 | -210.50 | -16.33 |
| Adani Power Ltd. | 524.1 | 464.6 | -59.50 | -11.35 |
| Adani Total Gas Ltd. | 672.25 | 581.15 | -91.10 | -13.55 |
| Adani Wilmar Ltd. | 327.1 | 294.4 | -32.70 | -10.00 |
| Aditya Birla Capital Ltd. | 184.55 | 182 | -2.55 | -1.38 |
| Aditya Birla Fashion and Retail Ltd. | 289.15 | 287.8 | -1.35 | -0.47 |
| Aditya Birla Real Estate Ltd. | 2569.45 | 2555.05 | -14.40 | -0.56 |
| Aditya Vision Ltd. | 472.05 | 455.85 | -16.20 | -3.43 |
| Ador Welding Ltd. | 1148.9 | 1125 | -23.90 | -2.08 |
| Advanced Enzyme Technologies Ltd. | 378.05 | 372.7 | -5.35 | -1.42 |
| Aegis Logistics Ltd. | 839.4 | 794.65 | -44.75 | -5.33 |
| Aether Industries Ltd. | 825.8 | 809.85 | -15.95 | -1.93 |
| Affle (India) Ltd. | 1573.85 | 1551.25 | -22.60 | -1.44 |
| Agarwal Industrial Corporation Ltd. | 1023.05 | 997.75 | -25.30 | -2.47 |
| AGI Greenpac Ltd. | 918.65 | 912.95 | -5.70 | -0.62 |
| Agro Tech Foods Ltd. | 873.6 | 870.05 | -3.55 | -0.41 |
| AGS Transact Technologies Ltd. | 81.08 | 79.67 | -1.41 | -1.74 |
| Ahluwalia Contracts (India) Ltd. | 957.25 | 945.65 | -11.60 | -1.21 |
| AIA Engineering Ltd. | 3450.1 | 3366.3 | -83.80 | -2.43 |
| Ajmera Realty & Infra India Ltd. | 897.55 | 882.45 | -15.10 | -1.68 |
| Akzo Nobel India Ltd. | 3645.6 | 3615.2 | -30.40 | -0.83 |
| Alembic Ltd. | 125.2 | 124.2 | -1.00 | -0.80 |
| Alembic Pharmaceuticals Ltd. | 1042.6 | 1039 | -3.60 | -0.35 |
| Alicon Castalloy Ltd. | 1172.1 | 1137.1 | -35.00 | -2.99 |
| Alkyl Amines Chemicals Ltd. | 1949.25 | 1928.95 | -20.30 | -1.04 |
| Allcargo Gati Ltd. | 91.09 | 89.5 | -1.59 | -1.75 |
| Allcargo Logistics Ltd. | 54.32 | 52.48 | -1.84 | -3.39 |
| Allcargo Terminals Ltd. | 38.17 | 37.4 | -0.77 | -2.02 |
| Alldigi Tech Ltd. | 943.1 | 942.15 | -0.95 | -0.10 |
| Alok Industries Ltd. | 20.57 | 20.1 | -0.47 | -2.28 |
| Amara Raja Energy & Mobility Ltd. | 1246.9 | 1237.25 | -9.65 | -0.77 |
| Ambika Cotton Mills Ltd. | 1448.3 | 1434.65 | -13.65 | -0.94 |
| Ambuja Cements Ltd. | 549.6 | 490 | -59.60 | -10.84 |
| Andhra Paper Ltd. | 94.94 | 92 | -2.94 | -3.10 |
| Andhra Petrochemicals Ltd. | 74.13 | 71.42 | -2.71 | -3.66 |
| Andrew Yule & Company Ltd. | 39.64 | 39 | -0.64 | -1.61 |
| Angel One Ltd. | 2675.45 | 2674.15 | -1.30 | -0.05 |
| Antony Waste Handling Cell Ltd. | 623.5 | 616 | -7.50 | -1.20 |
| Anupam Rasayan India Ltd. | 731.45 | 716.75 | -14.70 | -2.01 |
| Apar Industries Ltd. | 9483.8 | 9438.35 | -45.45 | -0.48 |
| Apcotex Industries Ltd. | 391.6 | 391.55 | -0.05 | -0.01 |
| APL Apollo Tubes Ltd. | 1464.8 | 1448.35 | -16.45 | -1.12 |
| Apollo Micro Systems Ltd. | 93 | 90.95 | -2.05 | -2.20 |
| Apollo Pipes Ltd. | 471.1 | 462.2 | -8.90 | -1.89 |
| Apollo Tyres Ltd. | 486.75 | 485.15 | -1.60 | -0.33 |
| Aptech Ltd. | 164.2 | 163.25 | -0.95 | -0.58 |
| Archean Chemical Industries Ltd. | 678.3 | 672.65 | -5.65 | -0.83 |
| Arihant Capital Markets Ltd. | 100.3 | 98.3 | -2.00 | -1.99 |
| Arihant Superstructures Ltd. | 349.35 | 337.85 | -11.50 | -3.29 |
| Arman Financial Services Ltd. | 1273.6 | 1253.4 | -20.20 | -1.59 |
| Asahi India Glass Ltd. | 656.05 | 651.2 | -4.85 | -0.74 |
| Ashapura Minechem Ltd. | 249.85 | 246.4 | -3.45 | -1.38 |
| Ashiana Housing Ltd. | 306.25 | 303.75 | -2.50 | -0.82 |
| Ashok Leyland Ltd. | 221.35 | 219.15 | -2.20 | -0.99 |
| Ashoka Buildcon Ltd. | 234.25 | 231.7 | -2.55 | -1.09 |
| Asian Granito India Ltd. | 66.95 | 66.4 | -0.55 | -0.82 |
| Asian Paints Ltd. | 2483.2 | 2449 | -34.20 | -1.38 |
| Astec Lifesciences Ltd. | 1062.85 | 1054.1 | -8.75 | -0.82 |
| Aster DM Healthcare Ltd. | 433.5 | 432.25 | -1.25 | -0.29 |
| Astra Microwave Products Ltd. | 756.5 | 750.35 | -6.15 | -0.81 |
| Astral Ltd. | 1727.95 | 1723.3 | -4.65 | -0.27 |
| Astrazeneca Pharma India Ltd. | 6497.5 | 6372.65 | -124.85 | -1.92 |
| Atul Auto Ltd. | 554.15 | 549.2 | -4.95 | -0.89 |
| Aurobindo Pharma Ltd. | 1247.9 | 1237.2 | -10.70 | -0.86 |
| Authum Investment & Infrastructure Ltd. | 1600.6 | 1573.05 | -27.55 | -1.72 |
| Automotive Axles Ltd. | 1780.3 | 1750.6 | -29.70 | -1.67 |
| Automotive Stampings and Assemblies Ltd. | 632.85 | 623.5 | -9.35 | -1.48 |
| Avadh Sugar & Energy Ltd. | 569.5 | 553.95 | -15.55 | -2.73 |
| Avantel Ltd. | 147.4 | 146.2 | -1.20 | -0.81 |
| Avanti Feeds Ltd. | 617.8 | 600.95 | -16.85 | -2.73 |
| Avenue Supermarts Ltd. | 3752.45 | 3648.9 | -103.55 | -2.76 |
| AVT Natural Products Ltd. | 79.67 | 78.56 | -1.11 | -1.39 |
| Axiscades Technologies Ltd. | 477.4 | 456.5 | -20.90 | -4.38 |
| B.L. Kashyap and Sons Ltd. | 70.8 | 68.79 | -2.01 | -2.84 |
| Bajaj Auto Ltd. | 9546.45 | 9512 | -34.45 | -0.36 |
| Bajaj Consumer Care Ltd. | 209.85 | 207.05 | -2.80 | -1.33 |
| Bajaj Electricals Ltd. | 763.1 | 752.15 | -10.95 | -1.43 |
| Bajaj Finance Ltd. | 6601.8 | 6485.5 | -116.30 | -1.76 |
| Bajaj Finserv Ltd. | 1594.95 | 1579.2 | -15.75 | -0.99 |
| Bajaj Healthcare Ltd. | 392.15 | 385.35 | -6.80 | -1.73 |
| Bajaj Hindusthan Sugar Ltd. | 31.1 | 30.28 | -0.82 | -2.64 |
| Balaji Amines Ltd. | 1992.1 | 1982.05 | -10.05 | -0.50 |
| Balkrishna Industries Ltd. | 2767.9 | 2739.5 | -28.40 | -1.03 |
| Balmer Lawrie & Company Ltd. | 215.4 | 213.1 | -2.30 | -1.07 |
| Balmer Lawrie Investments Ltd. | 76.76 | 74.19 | -2.57 | -3.35 |
| Balrampur Chini Mills Ltd. | 526.8 | 517.8 | -9.00 | -1.71 |
| Balu Forge Industries Ltd. | 748.85 | 727.05 | -21.80 | -2.91 |
| Banco Products (India) Ltd. | 1052.3 | 1028 | -24.30 | -2.31 |
| Bandhan Bank Ltd. | 167.5 | 165.65 | -1.85 | -1.10 |
| Bank Of Baroda | 237.2 | 227.45 | -9.75 | -4.11 |
| Bank Of India | 104.55 | 101.75 | -2.80 | -2.68 |
| Bank Of Maharashtra | 52.38 | 51.27 | -1.11 | -2.12 |
| Bannari Amman Sugars Ltd. | 3412.9 | 3392.7 | -20.20 | -0.59 |
| Barbeque-Nation Hospitality Ltd. | 520.9 | 515.8 | -5.10 | -0.98 |
| BASF India Ltd. | 5969.3 | 5877 | -92.30 | -1.55 |
| BCL Industries Ltd. | 53.15 | 52.8 | -0.35 | -0.66 |
| Berger Paints India Ltd. | 475.95 | 469.4 | -6.55 | -1.38 |
| Best Agrolife Ltd. | 584.1 | 573 | -11.10 | -1.90 |
| BF Investment Ltd. | 741.95 | 731.3 | -10.65 | -1.44 |
| BF Utilities Ltd. | 931.8 | 930 | -1.80 | -0.19 |
| Bhageria Industries Ltd. | 200 | 198.8 | -1.20 | -0.60 |
| Bhagiradha Chemicals & Industries Ltd. | 327.05 | 320.25 | -6.80 | -2.08 |
| Bhansali Engineering Polymers Ltd. | 121.8 | 119.35 | -2.45 | -2.01 |
| Bharat Bijlee Ltd. | 3761.85 | 3638.5 | -123.35 | -3.28 |
| Bharat Dynamics Ltd. | 966.05 | 937.85 | -28.20 | -2.92 |
| Bharat Electronics Ltd. | 278.7 | 275.25 | -3.45 | -1.24 |
| Bharat Forge Ltd. | 1322.75 | 1311 | -11.75 | -0.89 |
| Bharat Heavy Electricals Ltd. | 226.05 | 223.95 | -2.10 | -0.93 |
| Bharat Petroleum Corporation Ltd. | 287.55 | 281.75 | -5.80 | -2.02 |
| Bharat Wire Ropes Ltd. | 223.1 | 220.4 | -2.70 | -1.21 |
| Bharti Airtel Ltd. | 1525.95 | 1519.35 | -6.60 | -0.43 |
| Bigbloc Construction Ltd. | 102.6 | 102.35 | -0.25 | -0.24 |
| Bikaji Foods International Ltd. | 739.4 | 729.8 | -9.60 | -1.30 |
| Biocon Ltd. | 327.1 | 325.05 | -2.05 | -0.63 |
| Birla Corporation Ltd. | 1114.05 | 1085.55 | -28.50 | -2.56 |
| Birlasoft Ltd. | 551.7 | 546.5 | -5.20 | -0.94 |
| Black Rose Industries Ltd. | 130.1 | 128.05 | -2.05 | -1.58 |
| BLS International Services Ltd. | 385.35 | 384.25 | -1.10 | -0.29 |
| Blue Dart Express Ltd. | 7360.1 | 7205 | -155.10 | -2.11 |
| Bodal Chemicals Ltd. | 72.51 | 71.02 | -1.49 | -2.05 |
| Bombay Burmah Trading Corporation Ltd. | 2562.7 | 2522.35 | -40.35 | -1.57 |
| Bombay Dyeing And Manufacturing Company Ltd. | 206.85 | 203.7 | -3.15 | -1.52 |
| Borosil Ltd. | 428.95 | 423.1 | -5.85 | -1.36 |
| Borosil Renewables Ltd. | 439.5 | 426 | -13.50 | -3.07 |
| Bosch Ltd. | 34252.25 | 34140.4 | -111.85 | -0.33 |
| Britannia Industries Ltd. | 4893.8 | 4765.85 | -127.95 | -2.61 |
| Butterfly Gandhimathi Appliances Ltd. | 804.15 | 796.95 | -7.20 | -0.90 |
| Camlin Fine Sciences Ltd. | 121.8 | 119.95 | -1.85 | -1.52 |
| Campus Activewear Ltd. | 262.7 | 259 | -3.70 | -1.41 |
| Can Fin Homes Ltd. | 832.1 | 823.3 | -8.80 | -1.06 |
| Canara Bank | 97.75 | 94.15 | -3.60 | -3.68 |
| Cantabil Retail India Ltd. | 227.4 | 227 | -0.40 | -0.18 |
| Capacit'e Infraprojects Ltd. | 361.95 | 359.55 | -2.40 | -0.66 |
| Capri Global Capital Ltd. | 191.15 | 187.25 | -3.90 | -2.04 |
| Care Ratings Ltd. | 1349.7 | 1333.6 | -16.10 | -1.19 |
| CarTrade Tech Ltd. | 1305.25 | 1223.95 | -81.30 | -6.23 |
| Castrol India Ltd. | 190.15 | 187.15 | -3.00 | -1.58 |
| CCL Products (India) Ltd. | 701.3 | 697.65 | -3.65 | -0.52 |
| CE Info Systems Ltd. | 1646.5 | 1602.55 | -43.95 | -2.67 |
| Ceat Ltd. | 2826.7 | 2792.7 | -34.00 | -1.20 |
| Central Bank Of India | 52.6 | 51.57 | -1.03 | -1.96 |
| Centrum Capital Ltd. | 32.43 | 32.2 | -0.23 | -0.71 |
| Centum Electronics Ltd. | 1580.35 | 1573.3 | -7.05 | -0.45 |
| Century Enka Ltd. | 624.5 | 612 | -12.50 | -2.00 |
| Century Plyboards (India) Ltd. | 736.8 | 692 | -44.80 | -6.08 |
| Cera Sanitaryware Ltd. | 7129.75 | 7078 | -51.75 | -0.73 |
| CG Power and Industrial Solutions Ltd. | 717.05 | 710.15 | -6.90 | -0.96 |
| Chaman Lal Setia Exports Ltd. | 327.3 | 320.25 | -7.05 | -2.15 |
| Chemcon Speciality Chemicals Ltd. | 231.6 | 229.85 | -1.75 | -0.76 |
| Chennai Petroleum Corporation Ltd. | 578.55 | 569.95 | -8.60 | -1.49 |
| Choice International Ltd. | 529.25 | 524.45 | -4.80 | -0.91 |
| Cholamandalam Financial Holdings Ltd. | 1549.45 | 1529.55 | -19.90 | -1.28 |
| Cholamandalam Investment and Finance Company Ltd. | 1235.1 | 1217.55 | -17.55 | -1.42 |
| CIE Automotive India Ltd. | 467 | 462.55 | -4.45 | -0.95 |
| Cipla Ltd. | 1471.35 | 1467.2 | -4.15 | -0.28 |
| City Union Bank Ltd. | 170.5 | 169.8 | -0.70 | -0.41 |
| Clean Science And Technology Ltd. | 1290.45 | 1284.9 | -5.55 | -0.43 |
| Coal India Ltd. | 412.2 | 407.2 | -5.00 | -1.21 |
| Cochin Shipyard Ltd. | 1363.15 | 1303 | -60.15 | -4.41 |
| Colgate-Palmolive (India) Ltd. | 2730.6 | 2723.25 | -7.35 | -0.27 |
| Computer Age Management Services Ltd. | 4536.1 | 4501.2 | -34.90 | -0.77 |
| Confidence Petroleum India Ltd. | 69.06 | 66.98 | -2.08 | -3.01 |
| Container Corporation Of India Ltd. | 785.45 | 771.05 | -14.40 | -1.83 |
| Cosmo First Ltd. | 742.4 | 732.15 | -10.25 | -1.38 |
| Craftsman Automation Ltd. | 5009.85 | 4843 | -166.85 | -3.33 |
| CreditAccess Grameen Ltd. | 883.2 | 871.95 | -11.25 | -1.27 |
| Crompton Greaves Consumer Electricals Ltd. | 390.85 | 388.05 | -2.80 | -0.72 |
| CSB Bank Ltd. | 307 | 304.45 | -2.55 | -0.83 |
| Cummins India Ltd. | 3298.55 | 3295.05 | -3.50 | -0.11 |
| Cyient DLM Ltd. | 637.45 | 628.85 | -8.60 | -1.35 |
| Cyient Ltd. | 1811.75 | 1767.1 | -44.65 | -2.46 |
| D-Link (India) Ltd. | 538.75 | 531.7 | -7.05 | -1.31 |
| D.B. Corp Ltd. | 296.45 | 294.35 | -2.10 | -0.71 |
| Dabur India Ltd. | 508.25 | 507.5 | -0.75 | -0.15 |
| Dalmia Bharat Ltd. | 1747.1 | 1744.85 | -2.25 | -0.13 |
| Dalmia Bharat Sugar And Industries Ltd. | 402.6 | 395.55 | -7.05 | -1.75 |
| Data Patterns (India) Ltd. | 2292.3 | 2269.05 | -23.25 | -1.01 |
| Datamatics Global Services Ltd. | 530.55 | 521.15 | -9.40 | -1.77 |
| DCB Bank Ltd. | 114.85 | 113.55 | -1.30 | -1.13 |
| DCM Shriram Industries Ltd. | 181.1 | 179.55 | -1.55 | -0.86 |
| DCW Ltd. | 96.8 | 96.1 | -0.70 | -0.72 |
| DCX Systems Ltd. | 314.75 | 310.45 | -4.30 | -1.37 |
| Ddev Plastiks Industries Ltd. | 268.4 | 264.8 | -3.60 | -1.34 |
| Deccan Cements Ltd. | 575.55 | 566.8 | -8.75 | -1.52 |
| Deepak Nitrite Ltd. | 2672.35 | 2661.75 | -10.60 | -0.40 |
| Delhivery Ltd. | 344.2 | 343.5 | -0.70 | -0.20 |
| Delta Corp Ltd. | 114.35 | 112.3 | -2.05 | -1.79 |
| Den Networks Ltd. | 43.72 | 43.01 | -0.71 | -1.62 |
| Devyani International Ltd. | 162.45 | 161.05 | -1.40 | -0.86 |
| Dhampur Bio Organics Ltd. | 122.5 | 122.15 | -0.35 | -0.29 |
| Dhampur Sugar Mills Ltd. | 169.2 | 166 | -3.20 | -1.89 |
| Dhani Services Ltd. | 69.43 | 67.6 | -1.83 | -2.64 |
| Dhanuka Agritech Ltd. | 1499.75 | 1496.15 | -3.60 | -0.24 |
| Dharmaj Crop Guard Ltd. | 275.7 | 272.05 | -3.65 | -1.32 |
| Dhunseri Ventures Ltd. | 417.55 | 408.5 | -9.05 | -2.17 |
| Dilip Buildcon Ltd. | 435.55 | 429.85 | -5.70 | -1.31 |
| Dish TV India Ltd. | 10.75 | 10.49 | -0.26 | -2.42 |
| Dishman Carbogen Amcis Ltd. | 220.55 | 219.15 | -1.40 | -0.63 |
| Dolat Algotech Ltd. | 127.2 | 126.15 | -1.05 | -0.83 |
| Dollar Industries Ltd. | 503.7 | 497.9 | -5.80 | -1.15 |
| Dr. Lal Pathlabs Ltd. | 3040.9 | 3036.25 | -4.65 | -0.15 |
| Dr. Reddy's Laboratories Ltd. | 1213.95 | 1203 | -10.95 | -0.90 |
| Dreamfolks Services Ltd. | 426.7 | 418.1 | -8.60 | -2.02 |
| Dredging Corporation Of India Ltd. | 826 | 817.4 | -8.60 | -1.04 |
| Dwarikesh Sugar Industries Ltd. | 60.8 | 59.72 | -1.08 | -1.78 |
| Dynamatic Technologies Ltd. | 7238.55 | 7097.6 | -140.95 | -1.95 |
| Easy Trip Planners Ltd. | 30.15 | 29.77 | -0.38 | -1.26 |
| Edelweiss Financial Services Ltd. | 107.6 | 103 | -4.60 | -4.28 |
| Eicher Motors Ltd. | 4964.7 | 4923.6 | -41.10 | -0.83 |
| EIH Ltd. | 357.05 | 356 | -1.05 | -0.29 |
| EKI Energy Services Ltd. | 218.2 | 213.7 | -4.50 | -2.06 |
| Elecon Engineering Company Ltd. | 571.45 | 555 | -16.45 | -2.88 |
| Electronics Mart India Ltd. | 168.25 | 160.65 | -7.60 | -4.52 |
| Electrosteel Castings Ltd. | 147.3 | 144.75 | -2.55 | -1.73 |
| Elgi Equipments Ltd. | 557.9 | 555 | -2.90 | -0.52 |
| Elin Electronics Ltd. | 205.95 | 201.85 | -4.10 | -1.99 |
| Elpro International Ltd. | 109.65 | 105.6 | -4.05 | -3.69 |
| Emami Ltd. | 644.35 | 625 | -19.35 | -3.00 |
| Emami Paper Mills Ltd. | 99.85 | 99.7 | -0.15 | -0.15 |
| eMudhra Ltd. | 886.75 | 874.9 | -11.85 | -1.34 |
| Engineers India Ltd. | 181.3 | 178.1 | -3.20 | -1.77 |
| Entero Healthcare Solutions Ltd. | 1337.9 | 1294.35 | -43.55 | -3.26 |
| Entertainment Network (India) Ltd. | 184.45 | 177 | -7.45 | -4.04 |
| Epigral Ltd. | 1931.45 | 1920.1 | -11.35 | -0.59 |
| EPL Ltd. | 260.1 | 253.55 | -6.55 | -2.52 |
| Equinox India Developments Ltd. | 120.95 | 118.3 | -2.65 | -2.19 |
| Equitas Small Finance Bank Ltd. | 65.95 | 63.91 | -2.04 | -3.09 |
| Eris Lifesciences Ltd. | 1364.4 | 1361.95 | -2.45 | -0.18 |
| Esab India Ltd. | 6244.55 | 6047.9 | -196.65 | -3.15 |
| ESAF Small Finance Bank Ltd. | 39.3 | 38.99 | -0.31 | -0.79 |
| Escorts Kubota Ltd. | 3494.05 | 3432 | -62.05 | -1.78 |
| Ethos Ltd. | 2968.85 | 2927 | -41.85 | -1.41 |
| Eureka Forbes Ltd. | 580.15 | 577.3 | -2.85 | -0.49 |
| Eveready Industries India Ltd. | 381.6 | 377.3 | -4.30 | -1.13 |
| Everest Industries Ltd. | 816.55 | 794.1 | -22.45 | -2.75 |
| Excel Industries Ltd. | 1549.1 | 1537.3 | -11.80 | -0.76 |
| Exide Industries Ltd. | 421.05 | 416.8 | -4.25 | -1.01 |
| Fairchem Organics Ltd. | 824.25 | 799.75 | -24.50 | -2.97 |
| Faze Three Ltd. | 395.4 | 386.55 | -8.85 | -2.24 |
| FDC Ltd. | 487.9 | 486.7 | -1.20 | -0.25 |
| Fedbank Financial Services Ltd | 97.5 | 94.5 | -3.00 | -3.08 |
| Federal-Mogul Goetze (India) Ltd. | 397.7 | 389.25 | -8.45 | -2.12 |
| Fiem Industries Ltd. | 1489.45 | 1480.25 | -9.20 | -0.62 |
| Filatex India Ltd. | 64.24 | 63.77 | -0.47 | -0.73 |
| Fine Organic Industries Ltd. | 4739.75 | 4710.45 | -29.30 | -0.62 |
| Fineotex Chemical Ltd. | 334.7 | 326.55 | -8.15 | -2.44 |
| Fino Payments Bank Ltd. | 342.55 | 334.6 | -7.95 | -2.32 |
| Finolex Cables Ltd. | 1116.3 | 1097.15 | -19.15 | -1.72 |
| Finolex Industries Ltd. | 262.55 | 254.1 | -8.45 | -3.22 |
| Firstsource Solutions Ltd. | 340.1 | 339.35 | -0.75 | -0.22 |
| Flair Writing Industries Ltd. | 263.45 | 262.9 | -0.55 | -0.21 |
| Foods & Inns Ltd. | 117.1 | 116.65 | -0.45 | -0.38 |
| Force Motors Ltd. | 6651.15 | 6631.25 | -19.90 | -0.30 |
| Foseco India Ltd. | 4500 | 4384 | -116.00 | -2.58 |
| FSN E-Commerce Ventures Ltd. | 170.2 | 167.8 | -2.40 | -1.41 |
| Fusion Micro Finance Ltd. | 169.65 | 165.25 | -4.40 | -2.59 |
| Gabriel India Ltd. | 426.4 | 418.85 | -7.55 | -1.77 |
| Gallantt Ispat Ltd. | 319.5 | 311 | -8.50 | -2.66 |
| Gandhar Oil Refinery (India) Ltd. | 208.8 | 205.75 | -3.05 | -1.46 |
| Ganesh Housing Corporation Ltd. | 1099.2 | 1083.65 | -15.55 | -1.41 |
| Ganesha Ecosphere Ltd. | 2255.4 | 2220.15 | -35.25 | -1.56 |
| Garden Reach Shipbuilders & Engineers Ltd. | 1411.6 | 1394 | -17.60 | -1.25 |
| Garware Hi-Tech Films Ltd. | 4653.15 | 4628.1 | -25.05 | -0.54 |
| Gateway Distriparks Ltd. | 83.59 | 81.79 | -1.80 | -2.15 |
| GE Power India Ltd. | 393.1 | 387.95 | -5.15 | -1.31 |
| General Insurance Corporation of India | 371.5 | 362.95 | -8.55 | -2.30 |
| Genesys International Corporation Ltd. | 750.25 | 741.7 | -8.55 | -1.14 |
| Genus Power Infrastructures Ltd. | 417.2 | 412.6 | -4.60 | -1.10 |
| Geojit Financial Services Ltd. | 112.5 | 111.25 | -1.25 | -1.11 |
| GFL Ltd. | 100.5 | 98.02 | -2.48 | -2.47 |
| GHCL Ltd. | 575.4 | 561.65 | -13.75 | -2.39 |
| GHCL Textiles Ltd. | 93.05 | 90.3 | -2.75 | -2.96 |
| GIC Housing Finance Ltd. | 208.65 | 203.95 | -4.70 | -2.25 |
| Gillette India Ltd. | 9287.1 | 9212.95 | -74.15 | -0.80 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2436.25 | 2388 | -48.25 | -1.98 |
| Glenmark Life Sciences Ltd. | 1084 | 1075.05 | -8.95 | -0.83 |
| Glenmark Pharmaceuticals Ltd. | 1492.35 | 1477.75 | -14.60 | -0.98 |
| Global Health Ltd. | 1086.4 | 1058.9 | -27.50 | -2.53 |
| Global Surfaces Ltd. | 179.15 | 177.85 | -1.30 | -0.73 |
| Globus Spirits Ltd. | 831.7 | 816.9 | -14.80 | -1.78 |
| GM Breweries Ltd. | 759.6 | 752.3 | -7.30 | -0.96 |
| GMR Airports Ltd. | 80.52 | 76.9 | -3.62 | -4.50 |
| GMR Power and Urban Infra Ltd. | 103 | 99.55 | -3.45 | -3.35 |
| GNA Axles Ltd. | 396.15 | 394.45 | -1.70 | -0.43 |
| Go Fashion (India) Ltd. | 1088.2 | 1065 | -23.20 | -2.13 |
| GOCL Corporation Ltd. | 385.2 | 377.5 | -7.70 | -2.00 |
| Godawari Power And Ispat Ltd. | 186 | 181.65 | -4.35 | -2.34 |
| Godfrey Phillips India Ltd. | 5992.45 | 5912.85 | -79.60 | -1.33 |
| Godrej Agrovet Ltd. | 726.7 | 715.95 | -10.75 | -1.48 |
| Godrej Industries Ltd. | 1027.35 | 1001.15 | -26.20 | -2.55 |
| Gokul Agro Resources Ltd. | 308.4 | 297.45 | -10.95 | -3.55 |
| Goodyear India Ltd. | 1011.2 | 1004 | -7.20 | -0.71 |
| Gopal Snacks Ltd. | 434 | 430.4 | -3.60 | -0.83 |
| GR Infraprojects Ltd. | 1555.4 | 1547.5 | -7.90 | -0.51 |
| Granules India Ltd. | 551.6 | 543.5 | -8.10 | -1.47 |
| Graphite India Ltd. | 474 | 465.55 | -8.45 | -1.78 |
| Grauer & Weil (India) Ltd. | 102.3 | 102 | -0.30 | -0.29 |
| Greaves Cotton Ltd. | 174.5 | 171.95 | -2.55 | -1.46 |
| Greenpanel Industries Ltd. | 335.7 | 328.15 | -7.55 | -2.25 |
| Greenply Industries Ltd. | 325.35 | 319.65 | -5.70 | -1.75 |
| Grindwell Norton Ltd. | 2098.2 | 2032.3 | -65.90 | -3.14 |
| GRM Overseas Ltd. | 200.25 | 197.55 | -2.70 | -1.35 |
| GTL Infrastructure Ltd. | 2.06 | 2.03 | -0.03 | -1.46 |
| GTPL Hathway Ltd. | 142 | 141.1 | -0.90 | -0.63 |
| Gufic Biosciences Ltd. | 420.85 | 408.05 | -12.80 | -3.04 |
| Gujarat Alkalies And Chemicals Ltd. | 757.85 | 747.7 | -10.15 | -1.34 |
| Gujarat Ambuja Exports Ltd. | 120.8 | 119.3 | -1.50 | -1.24 |
| Gujarat Fluorochemicals Ltd. | 3892.35 | 3794.9 | -97.45 | -2.50 |
| Gujarat Industries Power Company Ltd. | 187.75 | 184.95 | -2.80 | -1.49 |
| Gujarat Mineral Development Corporation Ltd. | 334.75 | 322.55 | -12.20 | -3.64 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd. | 561.15 | 557.9 | -3.25 | -0.58 |
| Gujarat Pipavav Port Ltd. | 173.45 | 168.4 | -5.05 | -2.91 |
| Gujarat State Fertilizers & Chemicals Ltd. | 193.65 | 191.6 | -2.05 | -1.06 |
| Gujarat Themis Biosyn Ltd. | 327.95 | 318.85 | -9.10 | -2.77 |
| Gulf Oil Lubricants India Ltd. | 1082.05 | 1048.8 | -33.25 | -3.07 |
| Gulshan Polyols Ltd. | 180.85 | 178.6 | -2.25 | -1.24 |
| Happiest Minds Technologies Ltd. | 735.75 | 722.9 | -12.85 | -1.75 |
| Happy Forgings Ltd. | 1077.6 | 1068.85 | -8.75 | -0.81 |
| Hariom Pipe Industries Ltd. | 566.6 | 565.55 | -1.05 | -0.19 |
| Harsha Engineers International Ltd. | 480.6 | 476.05 | -4.55 | -0.95 |
| Hathway Cable & Datacom Ltd. | 18.33 | 18.11 | -0.22 | -1.20 |
| Hatsun Agro Product Ltd. | 1087.3 | 1061.7 | -25.60 | -2.35 |
| Havells India Ltd. | 1632.85 | 1628.8 | -4.05 | -0.25 |
| Hawkins Cookers Ltd. | 8477.8 | 8449.95 | -27.85 | -0.33 |
| HBL Engineering Ltd. | 546.75 | 541.9 | -4.85 | -0.89 |
| HDFC Bank Ltd. | 1742.25 | 1740.55 | -1.70 | -0.10 |
| HDFC Life Insurance Company Ltd. | 680.35 | 673.25 | -7.10 | -1.04 |
| Healthcare Global Enterprises Ltd. | 468.8 | 465.5 | -3.30 | -0.70 |
| Heidelberg Cement India Ltd. | 212.2 | 211.25 | -0.95 | -0.45 |
| Hemisphere Properties India Ltd. | 162.15 | 158.2 | -3.95 | -2.44 |
| Heranba Industries Ltd. | 466.1 | 454.55 | -11.55 | -2.48 |
| Hercules Hoists Ltd. | 254.45 | 241.75 | -12.70 | -4.99 |
| Heritage Foods Ltd. | 467.55 | 464.35 | -3.20 | -0.68 |
| Hester Biosciences Ltd. | 2436.95 | 2434 | -2.95 | -0.12 |
| HFCL Ltd. | 129.4 | 127 | -2.40 | -1.85 |
| Hi-Tech Pipes Ltd. | 165.85 | 160.7 | -5.15 | -3.11 |
| HIL Ltd. | 2480 | 2459.95 | -20.05 | -0.81 |
| Himadri Speciality Chemical Ltd. | 492.65 | 486.75 | -5.90 | -1.20 |
| Himatsingka Seide Ltd. | 164.15 | 161.85 | -2.30 | -1.40 |
| Hinduja Global Solutions Ltd. | 632.8 | 610.85 | -21.95 | -3.47 |
| Hindustan Aeronautics Ltd. | 4057 | 3980.6 | -76.40 | -1.88 |
| Hindustan Construction Company Ltd. | 36.1 | 35.75 | -0.35 | -0.97 |
| Hindustan Copper Ltd. | 263.15 | 262.5 | -0.65 | -0.25 |
| Hindustan Foods Ltd. | 540.45 | 533.05 | -7.40 | -1.37 |
| Hindustan Oil Exploration Company Ltd. | 181.7 | 178.55 | -3.15 | -1.73 |
| Hindustan Petroleum Corporation Ltd. | 361.55 | 361.4 | -0.15 | -0.04 |
| Hindustan Unilever Ltd. | 2410.8 | 2399.1 | -11.70 | -0.49 |
| Hindustan Zinc Ltd. | 491.75 | 486.05 | -5.70 | -1.16 |
| Hitachi Energy India Ltd. | 11723.9 | 11123.15 | -600.75 | -5.12 |
| HLE Glascoat Ltd. | 364.05 | 358.95 | -5.10 | -1.40 |
| HLV Ltd. | 17.18 | 16.7 | -0.48 | -2.79 |
| HMA Agro Industries Ltd. | 41.15 | 40.65 | -0.50 | -1.22 |
| Honasa Consumer Ltd. | 263.75 | 252.7 | -11.05 | -4.19 |
| Honda India Power Products Ltd. | 3056.55 | 2944.1 | -112.45 | -3.68 |
| Honeywell Automation India Ltd. | 42027.85 | 41512.6 | -515.25 | -1.23 |
| Housing & Urban Development Corporation Ltd. | 206.55 | 202.4 | -4.15 | -2.01 |
| HP Adhesives Ltd. | 78.68 | 76 | -2.68 | -3.41 |
| HPL Electric & Power Ltd. | 490.25 | 484.4 | -5.85 | -1.19 |
| Huhtamaki India Ltd. | 271.45 | 265 | -6.45 | -2.38 |
| ICICI Bank Ltd. | 1248.7 | 1248.5 | -0.20 | -0.02 |
| ICICI Lombard General Insurance Company Ltd. | 1839.25 | 1835.4 | -3.85 | -0.21 |
| ICICI Securities Ltd. | 838.7 | 836.15 | -2.55 | -0.30 |
| IDBI Bank Ltd. | 77.7 | 75.84 | -1.86 | -2.39 |
| Ideaforge Technology Ltd. | 586.6 | 573.55 | -13.05 | -2.22 |
| IDFC First Bank Ltd. | 64.61 | 63.28 | -1.33 | -2.06 |
| IFB Industries Ltd. | 1573.4 | 1562.45 | -10.95 | -0.70 |
| IFCI Ltd. | 60.45 | 59.94 | -0.51 | -0.84 |
| IFGL Refractories Ltd. | 485 | 476.7 | -8.30 | -1.71 |
| IG Petrochemicals Ltd. | 531.45 | 525 | -6.45 | -1.21 |
| Igarashi Motors India Ltd. | 746.25 | 736.5 | -9.75 | -1.31 |
| IIFL Capital Services Ltd. | 321.25 | 308.1 | -13.15 | -4.09 |
| IIFL Finance Ltd. | 415.75 | 409.55 | -6.20 | -1.49 |
| Imagicaaworld Entertainment Ltd. | 70.51 | 69.83 | -0.68 | -0.96 |
| India Glycols Ltd. | 1142.65 | 1118.5 | -24.15 | -2.11 |
| India Nippon Electricals Ltd. | 698.85 | 676.6 | -22.25 | -3.18 |
| India Pesticides Ltd. | 183.65 | 181.45 | -2.20 | -1.20 |
| India Shelter Finance Corporation Ltd. | 649.7 | 639.15 | -10.55 | -1.62 |
| India Tourism Development Corporation Ltd. | 573.8 | 559 | -14.80 | -2.58 |
| Indiamart Intermesh Ltd. | 2261.2 | 2260.25 | -0.95 | -0.04 |
| Indian Bank | 522.65 | 516.85 | -5.80 | -1.11 |
| Indian Energy Exchange Ltd. | 162.75 | 161.5 | -1.25 | -0.77 |
| Indian Hume Pipe Company Ltd. | 414.85 | 401.5 | -13.35 | -3.22 |
| Indian Oil Corporation Ltd. | 133.15 | 130.95 | -2.20 | -1.65 |
| Indian Overseas Bank | 51.2 | 49.9 | -1.30 | -2.54 |
| Indian Railway Catering And Tourism Corporation Ltd. | 799.95 | 793.7 | -6.25 | -0.78 |
| Indian Railway Finance Corporation Ltd. | 145.1 | 142.2 | -2.90 | -2.00 |
| Indian Renewable Energy Development Agency Ltd. | 190.2 | 185.7 | -4.50 | -2.37 |
| Indigo Paints Ltd. | 1500.6 | 1500 | -0.60 | -0.04 |
| Indo Amines Ltd. | 171.85 | 165.3 | -6.55 | -3.81 |
| Indo Count Industries Ltd. | 318.15 | 307 | -11.15 | -3.50 |
| Indo Rama Synthetics (India) Ltd. | 38.9 | 38.5 | -0.40 | -1.03 |
| Indo Tech Transformers Ltd. | 2771.95 | 2755 | -16.95 | -0.61 |
| Indraprastha Gas Ltd. | 320.3 | 312.15 | -8.15 | -2.54 |
| Indraprastha Medical Corporation Ltd. | 415.25 | 414.1 | -1.15 | -0.28 |
| IndusInd Bank Ltd. | 1000.15 | 975.4 | -24.75 | -2.47 |
| Infibeam Avenues Ltd. | 26.71 | 26.1 | -0.61 | -2.28 |
| Info Edge (India) Ltd. | 7616.3 | 7551 | -65.30 | -0.86 |
| Infobeans Technologies Ltd. | 434.3 | 428.4 | -5.90 | -1.36 |
| Ingersoll-Rand (India) Ltd. | 4167.35 | 4162 | -5.35 | -0.13 |
| Inox Green Energy Services Ltd. | 150.05 | 142 | -8.05 | -5.36 |
| Inox India Ltd. | 1180.1 | 1148.75 | -31.35 | -2.66 |
| Inox Wind Energy Ltd. | 10505.85 | 10185 | -320.85 | -3.05 |
| Inox Wind Ltd. | 190.1 | 183.15 | -6.95 | -3.66 |
| Insecticides (India) Ltd. | 705.6 | 688.5 | -17.10 | -2.42 |
| Intellect Design Arena Ltd. | 716.1 | 710.3 | -5.80 | -0.81 |
| IOL Chemicals And Pharmaceuticals Ltd. | 351.05 | 345.65 | -5.40 | -1.54 |
| Ion Exchange (India) Ltd. | 639 | 634.05 | -4.95 | -0.77 |
| IRB Infrastructure Developers Ltd. | 47.43 | 45.87 | -1.56 | -3.29 |
| Ircon International Ltd. | 188.7 | 185.3 | -3.40 | -1.80 |
| IRM Energy Ltd. | 372.7 | 367.15 | -5.55 | -1.49 |
| ITC Ltd. | 467.35 | 460.05 | -7.30 | -1.56 |
| ITD Cementation India Ltd. | 520.7 | 495 | -25.70 | -4.94 |
| ITI Ltd. | 291.9 | 283 | -8.90 | -3.05 |
| J Kumar Infraprojects Ltd. | 683.35 | 674.9 | -8.45 | -1.24 |
| Jagran Prakashan Ltd. | 83.32 | 82.85 | -0.47 | -0.56 |
| Jai Balaji Industries Ltd. | 922.9 | 914.85 | -8.05 | -0.87 |
| Jai Corp Ltd. | 296.95 | 293.05 | -3.90 | -1.31 |
| Jain Irrigation Systems Ltd. | 65.6 | 64.85 | -0.75 | -1.14 |
| Jaiprakash Power Ventures Ltd. | 16.68 | 16.47 | -0.21 | -1.26 |
| Jamna Auto Industries Ltd. | 100.15 | 97.8 | -2.35 | -2.35 |
| Jay Bharat Maruti Ltd. | 91.02 | 90.63 | -0.39 | -0.43 |
| Jayant Agro-Organics Ltd. | 279.85 | 274.8 | -5.05 | -1.80 |
| JBM Auto Ltd. | 1441 | 1398.45 | -42.55 | -2.95 |
| Jindal Drilling & Industries Ltd. | 755.4 | 732.35 | -23.05 | -3.05 |
| Jindal Poly Films Ltd. | 806.1 | 784.15 | -21.95 | -2.72 |
| Jindal Saw Ltd. | 300.25 | 297.35 | -2.90 | -0.97 |
| Jindal Stainless Ltd. | 686.45 | 671.2 | -15.25 | -2.22 |
| Jindal Worldwide Ltd. | 334.35 | 326.05 | -8.30 | -2.48 |
| JIO Financial Services Ltd. | 319.25 | 314.7 | -4.55 | -1.43 |
| JK Lakshmi Cement Ltd. | 748.95 | 748.75 | -0.20 | -0.03 |
| JK Paper Ltd. | 410.15 | 404 | -6.15 | -1.50 |
| JK Tyre & Industries Ltd. | 380.15 | 362 | -18.15 | -4.77 |
| JM Financial Ltd. | 132.35 | 131.2 | -1.15 | -0.87 |
| Johnson Controls - Hitachi Air Conditioning India Ltd. | 1880.35 | 1839.9 | -40.45 | -2.15 |
| JSW Energy Ltd. | 709.8 | 684.7 | -25.10 | -3.54 |
| JSW Holdings Ltd. | 17446.65 | 16574.35 | -872.30 | -5.00 |
| JSW Steel Ltd. | 947.7 | 942.35 | -5.35 | -0.56 |
| JTEKT India Ltd. | 159.85 | 156.45 | -3.40 | -2.13 |
| Jubilant Pharmova Ltd. | 1131.1 | 1127.45 | -3.65 | -0.32 |
| Jupiter Wagons Ltd. | 440.9 | 431.75 | -9.15 | -2.08 |
| Just Dial Ltd. | 1075.75 | 1053.55 | -22.20 | -2.06 |
| Jyothy Labs Ltd. | 404.75 | 402.9 | -1.85 | -0.46 |
| Jyoti Resins & Adhesives Ltd. | 1368.5 | 1365.9 | -2.60 | -0.19 |
| Kabra Extrusiontechnik Ltd. | 454.2 | 446.9 | -7.30 | -1.61 |
| Kajaria Ceramics Ltd. | 1166.1 | 1157.5 | -8.60 | -0.74 |
| Kalpataru Projects International Ltd. | 1193.4 | 1161.65 | -31.75 | -2.66 |
| Kalyani Investment Company Ltd. | 6978.2 | 6840.2 | -138.00 | -1.98 |
| Kalyani Steels Ltd. | 767.4 | 748.45 | -18.95 | -2.47 |
| Kama Holdings Ltd. | 2597.3 | 2542.95 | -54.35 | -2.09 |
| Kamdhenu Ltd. | 478.75 | 469 | -9.75 | -2.04 |
| Kamdhenu Ventures Ltd. | 18.41 | 18.05 | -0.36 | -1.96 |
| Kanoria Chemicals & Industries Ltd. | 114.55 | 110.85 | -3.70 | -3.23 |
| Kansai Nerolac Paints Ltd. | 260.4 | 254.85 | -5.55 | -2.13 |
| Kaveri Seed Company Ltd. | 836.35 | 836.1 | -0.25 | -0.03 |
| KDDL Ltd. | 2784.85 | 2748 | -36.85 | -1.32 |
| KEC International Ltd. | 995.35 | 984.85 | -10.50 | -1.05 |
| KEI Industries Ltd. | 3842.55 | 3809.7 | -32.85 | -0.85 |
| Kellton Tech Solutions Ltd. | 140.7 | 137 | -3.70 | -2.63 |
| Kennametal India Ltd. | 3070.75 | 2977 | -93.75 | -3.05 |
| Kewal Kiran Clothing Ltd. | 604.7 | 602.25 | -2.45 | -0.41 |
| Khaitan Chemicals & Fertilizers Ltd. | 67.22 | 65.69 | -1.53 | -2.28 |
| Kingfa Science & Technology (India) Ltd. | 2885.6 | 2823 | -62.60 | -2.17 |
| KIOCL Ltd. | 362.85 | 355.7 | -7.15 | -1.97 |
| Kirloskar Ferrous Industries Ltd. | 595.4 | 586.55 | -8.85 | -1.49 |
| Kirloskar Industries Ltd. | 4534.35 | 4523.4 | -10.95 | -0.24 |
| Kirloskar Oil Engines Ltd. | 1119.75 | 1070.5 | -49.25 | -4.40 |
| KMC Speciality Hospitals (India) Ltd. | 77.36 | 77.31 | -0.05 | -0.06 |
| KNR Constructions Ltd. | 311.55 | 309.5 | -2.05 | -0.66 |
| Kokuyo Camlin Ltd. | 139.8 | 136.3 | -3.50 | -2.50 |
| Kolte-Patil Developers Ltd. | 358.8 | 353 | -5.80 | -1.62 |
| Kopran Ltd. | 207.3 | 200.95 | -6.35 | -3.06 |
| Kovai Medical Center & Hospital Ltd. | 5335.9 | 5219.75 | -116.15 | -2.18 |
| KPIT Technologies Ltd. | 1305.2 | 1292.2 | -13.00 | -1.00 |
| KSB Ltd. | 811.85 | 799.15 | -12.70 | -1.56 |
| KSolves India Ltd. | 970.2 | 955.65 | -14.55 | -1.50 |
| Kuantum Papers Ltd. | 127.7 | 124.95 | -2.75 | -2.15 |
| L&T Finance Ltd. | 139.75 | 138.05 | -1.70 | -1.22 |
| La Opala RG Ltd. | 319.3 | 318.9 | -0.40 | -0.13 |
| Landmark Cars Ltd. | 636.15 | 620 | -16.15 | -2.54 |
| Larsen & Toubro Ltd. | 3505.6 | 3470 | -35.60 | -1.02 |
| Latent View Analytics Ltd. | 447.35 | 441.05 | -6.30 | -1.41 |
| Laxmi Organic Industries Ltd. | 251.85 | 247.55 | -4.30 | -1.71 |
| LG Balakrishnan & Bros Ltd. | 1230.7 | 1209.75 | -20.95 | -1.70 |
| LIC Housing Finance Ltd. | 615.5 | 610.25 | -5.25 | -0.85 |
| Life Insurance Corporation of India | 896.85 | 895.25 | -1.60 | -0.18 |
| Likhitha Infrastructure Ltd. | 345.85 | 336.3 | -9.55 | -2.76 |
| Linc Ltd. | 615.5 | 601 | -14.50 | -2.36 |
| Lincoln Pharmaceuticals Ltd. | 622.7 | 616.2 | -6.50 | -1.04 |
| Linde India Ltd. | 6636.9 | 6385.55 | -251.35 | -3.79 |
| Lloyds Engineering Works Ltd. | 68.82 | 67.61 | -1.21 | -1.76 |
| Lloyds Enterprises Ltd. | 45.96 | 44.5 | -1.46 | -3.18 |
| Lloyds Metals & Energy Ltd. | 949.45 | 919 | -30.45 | -3.21 |
| LMW Ltd. | 15329.35 | 15093.8 | -235.55 | -1.54 |
| Lumax Auto Technologies Ltd. | 509 | 504 | -5.00 | -0.98 |
| Macrotech Developers Ltd. | 1256.15 | 1254.5 | -1.65 | -0.13 |
| Magellanic Cloud Ltd. | 81.35 | 80.25 | -1.10 | -1.35 |
| Mahanagar Gas Ltd. | 1126.1 | 1114.85 | -11.25 | -1.00 |
| Mahanagar Telephone Nigam Ltd. | 44 | 42.53 | -1.47 | -3.34 |
| Maharashtra Scooters Ltd. | 9958.45 | 9599 | -359.45 | -3.61 |
| Mahindra & Mahindra Financial Services Ltd. | 259.55 | 257.65 | -1.90 | -0.73 |
| Mahindra & Mahindra Ltd. | 2948.1 | 2936.85 | -11.25 | -0.38 |
| Mahindra Holidays & Resorts India Ltd. | 355.6 | 350.75 | -4.85 | -1.36 |
| Mahindra Lifespace Developers Ltd. | 470.7 | 464.1 | -6.60 | -1.40 |
| Mahindra Logistics Ltd. | 402.6 | 391.7 | -10.90 | -2.71 |
| Man Industries (India) Ltd. | 304.15 | 296.75 | -7.40 | -2.43 |
| Man InfraConstruction Ltd. | 179.9 | 177.65 | -2.25 | -1.25 |
| Manaksia Ltd. | 86.99 | 86.3 | -0.69 | -0.79 |
| Manali Petrochemicals Ltd. | 61.74 | 61.6 | -0.14 | -0.23 |
| Manappuram Finance Ltd. | 154.85 | 150.5 | -4.35 | -2.81 |
| Mangalam Cement Ltd. | 804.85 | 799.95 | -4.90 | -0.61 |
| Mangalore Refinery And Petrochemicals Ltd. | 147.85 | 144.85 | -3.00 | -2.03 |
| Mankind Pharma Ltd. | 2568 | 2526.45 | -41.55 | -1.62 |
| Manoj Vaibhav Gems 'N' Jewellers Ltd. | 223.75 | 220.75 | -3.00 | -1.34 |
| Manorama Industries Ltd. | 1034.25 | 1029.85 | -4.40 | -0.43 |
| Marathon Nextgen Realty Ltd. | 567.85 | 557.3 | -10.55 | -1.86 |
| Marico Ltd. | 590.95 | 590.2 | -0.75 | -0.13 |
| Marksans Pharma Ltd. | 305.85 | 304.25 | -1.60 | -0.52 |
| Maruti Suzuki India Ltd. | 10968.45 | 10855.05 | -113.40 | -1.03 |
| MAS Financial Services Ltd. | 292.2 | 274.1 | -18.10 | -6.19 |
| Master Trust Ltd. | 165.9 | 158.9 | -7.00 | -4.22 |
| Matrimony.Com Ltd. | 649.05 | 645.3 | -3.75 | -0.58 |
| Max Financial Services Ltd. | 1188.55 | 1178.25 | -10.30 | -0.87 |
| Max Healthcare Institute Ltd. | 997.1 | 986.3 | -10.80 | -1.08 |
| Mazagon Dock Shipbuilders Ltd. | 4074.7 | 3994.35 | -80.35 | -1.97 |
| Medicamen Biotech Ltd. | 449.1 | 436 | -13.10 | -2.92 |
| Medplus Health Services Ltd. | 737.85 | 736.05 | -1.80 | -0.24 |
| Meghmani Organics Ltd. | 93.65 | 92.5 | -1.15 | -1.23 |
| Menon Bearings Ltd. | 121.75 | 120.25 | -1.50 | -1.23 |
| Metropolis Healthcare Ltd. | 2016.95 | 2014.7 | -2.25 | -0.11 |
| Minda Corporation Ltd. | 484.95 | 482.45 | -2.50 | -0.52 |
| Mirza International Ltd. | 38.64 | 37.81 | -0.83 | -2.15 |
| Mishra Dhatu Nigam Ltd. | 318.5 | 310 | -8.50 | -2.67 |
| Mishtann Foods Ltd. | 14.1 | 13.97 | -0.13 | -0.92 |
| MK Proteins Ltd. | 7.8 | 7.73 | -0.07 | -0.90 |
| MM Forgings Ltd. | 469.45 | 458.95 | -10.50 | -2.24 |
| MMTC Ltd. | 75.08 | 73.84 | -1.24 | -1.65 |
| MOIL Ltd. | 290 | 284.5 | -5.50 | -1.90 |
| Mold-Tek Packaging Ltd. | 667.95 | 665.05 | -2.90 | -0.43 |
| Monarch Networth Capital Ltd. | 403.65 | 389.15 | -14.50 | -3.59 |
| Monte Carlo Fashions Ltd. | 764.9 | 763.75 | -1.15 | -0.15 |
| Morepen Laboratories Ltd. | 75.87 | 74.19 | -1.68 | -2.21 |
| Moschip Technologies Ltd. | 223.65 | 220.15 | -3.50 | -1.56 |
| Motherson Sumi Wiring India Ltd. | 61.42 | 61.26 | -0.16 | -0.26 |
| Motilal Oswal Financial Services Ltd. | 906.85 | 880.15 | -26.70 | -2.94 |
| MPS Ltd. | 2115.7 | 2035.6 | -80.10 | -3.79 |
| Mrs. Bectors Food Specialities Ltd. | 1675.7 | 1656.85 | -18.85 | -1.12 |
| MSTC Ltd. | 617.5 | 614.4 | -3.10 | -0.50 |
| Mukand Ltd. | 132.4 | 129.55 | -2.85 | -2.15 |
| Muthoot Microfin Ltd. | 184.65 | 183.35 | -1.30 | -0.70 |
| NACL Industries Ltd. | 50.77 | 49.76 | -1.01 | -1.99 |
| Nagarjuna Fertilizers and Chemicals Ltd. | 9.41 | 9.18 | -0.23 | -2.44 |
| Nahar Poly Films Ltd. | 264.05 | 255.05 | -9.00 | -3.41 |
| Nahar Spinning Mills Ltd. | 241.9 | 239 | -2.90 | -1.20 |
| Nalwa Sons Investments Ltd. | 9390.75 | 8875 | -515.75 | -5.49 |
| Narayana Hrudayalaya Ltd. | 1262.35 | 1259.3 | -3.05 | -0.24 |
| National Fertilizers Ltd. | 108.05 | 106 | -2.05 | -1.90 |
| Nava Ltd. | 946.35 | 934.3 | -12.05 | -1.27 |
| Navin Fluorine International Ltd. | 3336.65 | 3300.55 | -36.10 | -1.08 |
| Navkar Corporation Ltd. | 135.65 | 133.85 | -1.80 | -1.33 |
| Navneet Education Ltd. | 138.85 | 136.65 | -2.20 | -1.58 |
| Nazara Technologies Ltd. | 929.3 | 921.35 | -7.95 | -0.86 |
| NBCC (India) Ltd. | 89.74 | 88.21 | -1.53 | -1.70 |
| NCC Ltd. | 279.2 | 275.95 | -3.25 | -1.16 |
| Neogen Chemicals Ltd. | 1927.65 | 1880.95 | -46.70 | -2.42 |
| Nesco Ltd. | 998.45 | 992.05 | -6.40 | -0.64 |
| Nestle India Ltd. | 2218.85 | 2209 | -9.85 | -0.44 |
| Netweb Technologies India Ltd. | 2841.7 | 2812.55 | -29.15 | -1.03 |
| Network 18 Media & Investments Ltd. | 84.35 | 83.06 | -1.29 | -1.53 |
| New Delhi Television Ltd. | 169.35 | 156.95 | -12.40 | -7.32 |
| Newgen Software Technologies Ltd. | 1102.95 | 1094.5 | -8.45 | -0.77 |
| NHPC Ltd. | 79.91 | 78.86 | -1.05 | -1.31 |
| NIIT Learning Systems Ltd. | 462.2 | 442.4 | -19.80 | -4.28 |
| Nikhil Adhesives Ltd. | 119.3 | 117.1 | -2.20 | -1.84 |
| Nilkamal Ltd. | 1828.75 | 1824.4 | -4.35 | -0.24 |
| Nippon Life India Asset Management Ltd. | 688.15 | 677.7 | -10.45 | -1.52 |
| Nitta Gelatin India Ltd. | 777.25 | 771.05 | -6.20 | -0.80 |
| NMDC Ltd. | 221.15 | 219.75 | -1.40 | -0.63 |
| Nocil Ltd. | 261.95 | 258.3 | -3.65 | -1.39 |
| Novartis India Ltd. | 1022.9 | 1018.5 | -4.40 | -0.43 |
| NRB Bearings Ltd. | 284.05 | 278.95 | -5.10 | -1.80 |
| NTPC Ltd. | 366.1 | 358.6 | -7.50 | -2.05 |
| Nucleus Software Exports Ltd. | 1106.45 | 1064.1 | -42.35 | -3.83 |
| Nuvama Wealth Management Ltd. | 6613 | 6426.9 | -186.10 | -2.81 |
| Nuvoco Vistas Corporation Ltd. | 338.3 | 331.95 | -6.35 | -1.88 |
| Oil & Natural Gas Corporation Ltd. | 247.9 | 244.15 | -3.75 | -1.51 |
| Oil India Ltd. | 485.45 | 480.65 | -4.80 | -0.99 |
| Olectra Greentech Ltd. | 1419.1 | 1402.45 | -16.65 | -1.17 |
| Om Infra Ltd. | 138.15 | 128.45 | -9.70 | -7.02 |
| Omaxe Ltd. | 103.8 | 99.65 | -4.15 | -4.00 |
| Onmobile Global Ltd. | 76.09 | 75.25 | -0.84 | -1.10 |
| Optiemus Infracom Ltd. | 597.45 | 593.9 | -3.55 | -0.59 |
| Orient Cement Ltd. | 337.55 | 323.95 | -13.60 | -4.03 |
| Orient Electric Ltd. | 226.8 | 224.25 | -2.55 | -1.12 |
| Orient Green Power Company Ltd. | 17.82 | 17.15 | -0.67 | -3.76 |
| Orient Paper & Industries Ltd. | 37.39 | 36.61 | -0.78 | -2.09 |
| Oriental Aromatics Ltd. | 554.65 | 547.95 | -6.70 | -1.21 |
| Oriental Carbon & Chemicals Ltd. | 237.6 | 228.85 | -8.75 | -3.68 |
| Oswal Greentech Ltd. | 49.13 | 48.15 | -0.98 | -1.99 |
| Panacea Biotec Ltd. | 395.6 | 390 | -5.60 | -1.42 |
| Panama Petrochem Ltd. | 309.6 | 307.85 | -1.75 | -0.57 |
| Parag Milk Foods Ltd. | 201.45 | 196.7 | -4.75 | -2.36 |
| Paramount Communications Ltd. | 66.46 | 65.85 | -0.61 | -0.92 |
| Paras Defence And Space Technologies Ltd. | 977.9 | 960.6 | -17.30 | -1.77 |
| Patanjali Foods Ltd. | 1855.1 | 1775 | -80.10 | -4.32 |
| Patel Engineering Ltd. | 53.24 | 52.18 | -1.06 | -1.99 |
| Paushak Ltd. | 5059.85 | 5035 | -24.85 | -0.49 |
| PC Jeweller Ltd. | 142.8 | 138.75 | -4.05 | -2.84 |
| PCBL Chemical Ltd. | 390.15 | 386.05 | -4.10 | -1.05 |
| PDS Ltd. | 520 | 516.05 | -3.95 | -0.76 |
| Permanent Magnets Ltd. | 876.65 | 855 | -21.65 | -2.47 |
| Pfizer Ltd. | 5184.55 | 5140 | -44.55 | -0.86 |
| PG Electroplast Ltd. | 675.8 | 673.7 | -2.10 | -0.31 |
| Pidilite Industries Ltd. | 3001.05 | 2989.15 | -11.90 | -0.40 |
| Pilani Investment And Industries Corporation Ltd. | 6408.45 | 6212.55 | -195.90 | -3.06 |
| Piramal Enterprises Ltd. | 1060.8 | 1052.15 | -8.65 | -0.82 |
| Piramal Pharma Ltd. | 250.8 | 249.1 | -1.70 | -0.68 |
| Pitti Engineering Ltd. | 1319.3 | 1307.7 | -11.60 | -0.88 |
| PNB Gilts Ltd. | 113.35 | 111.35 | -2.00 | -1.76 |
| PNB Housing Finance Ltd. | 863.9 | 858.6 | -5.30 | -0.61 |
| PNC Infratech Ltd. | 300.55 | 289.95 | -10.60 | -3.53 |
| Pokarna Ltd. | 1034.05 | 1015.35 | -18.70 | -1.81 |
| Poly Medicure Ltd. | 2603.25 | 2572.75 | -30.50 | -1.17 |
| Polycab India Ltd. | 6515.6 | 6477.45 | -38.15 | -0.59 |
| Polyplex Corporation Ltd. | 1191.2 | 1174.9 | -16.30 | -1.37 |
| Poonawalla Fincorp Ltd. | 358 | 354.65 | -3.35 | -0.94 |
| Power Finance Corporation Ltd. | 470.5 | 449.1 | -21.40 | -4.55 |
| Power Mech Projects Ltd. | 2533.9 | 2500.2 | -33.70 | -1.33 |
| Praj Industries Ltd. | 694.1 | 674.3 | -19.80 | -2.85 |
| Prakash Industries Ltd. | 167.05 | 162.05 | -5.00 | -2.99 |
| Prataap Snacks Ltd. | 1042.8 | 1030.25 | -12.55 | -1.20 |
| Precision Camshafts Ltd. | 298.7 | 297.8 | -0.90 | -0.30 |
| Precision Wires India Ltd. | 173.35 | 172 | -1.35 | -0.78 |
| Pricol Ltd. | 455.1 | 447.05 | -8.05 | -1.77 |
| Prime Focus Ltd. | 125.55 | 124.7 | -0.85 | -0.68 |
| Primo Chemicals Ltd. | 38.05 | 37.22 | -0.83 | -2.18 |
| Prince Pipes and Fittings Ltd. | 441.25 | 427.05 | -14.20 | -3.22 |
| Prism Johnson Ltd. | 182.3 | 182 | -0.30 | -0.16 |
| Privi Speciality Chemicals Ltd. | 1789.25 | 1772.95 | -16.30 | -0.91 |
| Procter & Gamble Health Ltd. | 5134.95 | 5111.05 | -23.90 | -0.47 |
| Procter & Gamble Hygiene and Health Care Ltd. | 15803.5 | 15625.3 | -178.20 | -1.13 |
| Prudent Corporate Advisory Services Ltd. | 2991.4 | 2960 | -31.40 | -1.05 |
| PSP Projects Ltd. | 671.75 | 620.5 | -51.25 | -7.63 |
| PTC India Financial Services Ltd. | 40.8 | 39.89 | -0.91 | -2.23 |
| PTC India Ltd. | 169.2 | 162.1 | -7.10 | -4.20 |
| Punjab & Sind Bank | 47.73 | 46.77 | -0.96 | -2.01 |
| Punjab National Bank | 100.91 | 96.67 | -4.24 | -4.20 |
| Puravankara Ltd. | 326.65 | 322.65 | -4.00 | -1.22 |
| PVR Inox Ltd. | 1475.75 | 1454.05 | -21.70 | -1.47 |
| Quess Corp Ltd. | 657.45 | 641.65 | -15.80 | -2.40 |
| Quick Heal Technologies Ltd. | 586.9 | 571.6 | -15.30 | -2.61 |
| R Systems International Ltd. | 479.25 | 475.1 | -4.15 | -0.87 |
| RACL Geartech Ltd. | 835.25 | 830.8 | -4.45 | -0.53 |
| Radiant Cash Management Services Ltd. | 73.96 | 73.12 | -0.84 | -1.14 |
| Raghav Productivity Enhancers Ltd. | 1608.85 | 1585.05 | -23.80 | -1.48 |
| Rail Vikas Nigam Ltd. | 431.85 | 422.45 | -9.40 | -2.18 |
| Railtel Corporation Of India Ltd. | 374.25 | 366.05 | -8.20 | -2.19 |
| Rain Industries Ltd. | 149.1 | 146.05 | -3.05 | -2.05 |
| Rajesh Exports Ltd. | 237.3 | 233.4 | -3.90 | -1.64 |
| Rajratan Global Wire Ltd. | 511.2 | 503.85 | -7.35 | -1.44 |
| Rallis India Ltd. | 309.3 | 305.75 | -3.55 | -1.15 |
| Ram Ratna Wires Ltd. | 594.05 | 580 | -14.05 | -2.37 |
| Rama Steel Tubes Ltd. | 12.3 | 12.01 | -0.29 | -2.36 |
| Ramco Industries Ltd. | 281.4 | 277.75 | -3.65 | -1.30 |
| Ramco Systems Ltd. | 396.2 | 388.4 | -7.80 | -1.97 |
| Ramky Infrastructure Ltd. | 556.4 | 541.95 | -14.45 | -2.60 |
| Rane (Madras) Ltd. | 804.5 | 793 | -11.50 | -1.43 |
| Rane Holdings Ltd. | 1750.05 | 1703.65 | -46.40 | -2.65 |
| Rashtriya Chemicals and Fertilizers Ltd. | 152.45 | 150.75 | -1.70 | -1.12 |
| RateGain Travel Technologies Ltd. | 692.15 | 681 | -11.15 | -1.61 |
| RattanIndia Enterprises Ltd. | 63.47 | 61.6 | -1.87 | -2.95 |
| RattanIndia Power Ltd. | 12.98 | 12.5 | -0.48 | -3.70 |
| Raymond Ltd. | 1483.5 | 1431.05 | -52.45 | -3.54 |
| REC Ltd. | 516.35 | 492.6 | -23.75 | -4.60 |
| Redtape Ltd. | 809.15 | 803.95 | -5.20 | -0.64 |
| Refex Industries Ltd. | 481.7 | 473.5 | -8.20 | -1.70 |
| Relaxo Footwears Ltd. | 661.45 | 639 | -22.45 | -3.39 |
| Reliance Industrial Infrastructure Ltd. | 1012.1 | 1004.45 | -7.65 | -0.76 |
| Reliance Industries Ltd. | 1241.3 | 1223.5 | -17.80 | -1.43 |
| Reliance Infrastructure Ltd. | 257.7 | 250.45 | -7.25 | -2.81 |
| Reliance Power Ltd. | 35.73 | 35.14 | -0.59 | -1.65 |
| Religare Enterprises Ltd. | 252.4 | 248.45 | -3.95 | -1.56 |
| Renaissance Global Ltd. | 170.2 | 167.4 | -2.80 | -1.65 |
| Repco Home Finance Ltd. | 448.5 | 445 | -3.50 | -0.78 |
| Repro India Ltd. | 515.65 | 510.1 | -5.55 | -1.08 |
| Responsive Industries Ltd. | 256.65 | 251.25 | -5.40 | -2.10 |
| RHI Magnesita India Ltd. | 517.35 | 508.5 | -8.85 | -1.71 |
| Rico Auto Industries Ltd. | 86.37 | 84.35 | -2.02 | -2.34 |
| Rishabh Instruments Ltd. | 330.05 | 323.15 | -6.90 | -2.09 |
| Rolex Rings Ltd | 2053.05 | 2018.2 | -34.85 | -1.70 |
| Rossari Biotech Ltd. | 776.55 | 764.15 | -12.40 | -1.60 |
| Rossell India Ltd. | 79.75 | 78.16 | -1.59 | -1.99 |
| Roto Pumps Ltd. | 241.95 | 238 | -3.95 | -1.63 |
| Route Mobile Ltd. | 1413.25 | 1404.7 | -8.55 | -0.60 |
| Royal Orchid Hotels Ltd. | 315.55 | 311.7 | -3.85 | -1.22 |
| RPSG Ventures Ltd. | 984.65 | 980.05 | -4.60 | -0.47 |
| RR Kabel Ltd. | 1545.5 | 1536.95 | -8.55 | -0.55 |
| RSWM Ltd. | 174.45 | 171.05 | -3.40 | -1.95 |
| Rupa & Company Ltd. | 244 | 242.75 | -1.25 | -0.51 |
| Rushil Decor Ltd. | 31.96 | 31.77 | -0.19 | -0.59 |
| S Chand And Company Ltd. | 207.15 | 204.55 | -2.60 | -1.26 |
| S.P. Apparels Ltd. | 830.15 | 829.05 | -1.10 | -0.13 |
| Sadhana Nitro Chem Ltd. | 45.84 | 44.97 | -0.87 | -1.90 |
| Safari Industries (India) Ltd. | 2472.1 | 2405.95 | -66.15 | -2.68 |
| Sagar Cements Ltd. | 210.75 | 207.5 | -3.25 | -1.54 |
| Saint-Gobain Sekurit India Ltd. | 120.65 | 118 | -2.65 | -2.20 |
| Salasar Techno Engineering Ltd. | 16.15 | 15.74 | -0.41 | -2.54 |
| Samhi Hotels Ltd. | 187.45 | 182.25 | -5.20 | -2.77 |
| Samvardhana Motherson International Ltd. | 165.15 | 163.2 | -1.95 | -1.18 |
| Sandhar Technologies Ltd. | 511.35 | 503.25 | -8.10 | -1.58 |
| Sandur Manganese & Iron Ores Ltd. | 438.15 | 425.4 | -12.75 | -2.91 |
| Sangam (India) Ltd. | 357.35 | 354.1 | -3.25 | -0.91 |
| Sanghi Industries Ltd. | 81.53 | 75.8 | -5.73 | -7.03 |
| Sanghvi Movers Ltd. | 313.3 | 306.65 | -6.65 | -2.12 |
| Sanmit Infra Ltd. | 12.25 | 12.01 | -0.24 | -1.96 |
| Sanofi India Ltd. | 6148.95 | 6105.85 | -43.10 | -0.70 |
| Sansera Engineering Ltd. | 1486.25 | 1473.9 | -12.35 | -0.83 |
| Sapphire Foods India Ltd. | 306.95 | 299.7 | -7.25 | -2.36 |
| Saregama India Ltd. | 468.55 | 458.05 | -10.50 | -2.24 |
| Sastasundar Ventures Ltd. | 290.85 | 288.4 | -2.45 | -0.84 |
| Sat Industries Ltd. | 106.4 | 103.85 | -2.55 | -2.40 |
| Satia Industries Ltd. | 96 | 95.4 | -0.60 | -0.62 |
| Satin Creditcare Network Ltd. | 148.75 | 148.2 | -0.55 | -0.37 |
| Savita Oil Technologies Ltd. | 486 | 476 | -10.00 | -2.06 |
| SBI Cards And Payment Services Ltd. | 683.65 | 675.45 | -8.20 | -1.20 |
| SBI Life Insurance Company Ltd. | 1522.95 | 1484.95 | -38.00 | -2.50 |
| Schaeffler India Ltd. | 3408.7 | 3400.05 | -8.65 | -0.25 |
| Seamec Ltd. | 1163.6 | 1140.65 | -22.95 | -1.97 |
| Senco Gold Ltd. | 1118.35 | 1114.6 | -3.75 | -0.34 |
| SEPC Ltd. | 22.89 | 22.35 | -0.54 | -2.36 |
| Sequent Scientific Ltd. | 195.15 | 193.35 | -1.80 | -0.92 |
| Seshasayee Paper and Boards Ltd. | 284.25 | 281.5 | -2.75 | -0.97 |
| SG Finserve Ltd. | 418.25 | 413.65 | -4.60 | -1.10 |
| SH Kelkar And Company Ltd. | 272.45 | 262 | -10.45 | -3.84 |
| Shaily Engineering Plastics Ltd. | 1107.1 | 1097.55 | -9.55 | -0.86 |
| Shalby Ltd. | 213.45 | 207.85 | -5.60 | -2.62 |
| Shalimar Paints Ltd. | 103.4 | 99.75 | -3.65 | -3.53 |
| Shankara Building Products Ltd. | 590.05 | 589.95 | -0.10 | -0.02 |
| Shanthi Gears Ltd. | 507.7 | 505.05 | -2.65 | -0.52 |
| Sharda Cropchem Ltd. | 817.25 | 804.75 | -12.50 | -1.53 |
| Share India Securities Ltd. | 270.1 | 267.5 | -2.60 | -0.96 |
| Sheela Foam Ltd. | 791.85 | 779.5 | -12.35 | -1.56 |
| Shipping Corporation Of India Ltd. | 210.6 | 207.9 | -2.70 | -1.28 |
| Shivalik Bimetal Controls Ltd. | 581.85 | 574.6 | -7.25 | -1.25 |
| Shivalik Rasayan Ltd. | 542.95 | 528.6 | -14.35 | -2.64 |
| Shoppers Stop Ltd. | 622.05 | 605 | -17.05 | -2.74 |
| Shree Digvijay Cement Company Ltd. | 85.83 | 83.95 | -1.88 | -2.19 |
| Shree Pushkar Chemicals & Fertilisers Ltd. | 271.5 | 261.5 | -10.00 | -3.68 |
| Shree Renuka Sugars Ltd. | 39.67 | 38.86 | -0.81 | -2.04 |
| Shriram Finance Ltd. | 2824.45 | 2788.35 | -36.10 | -1.28 |
| Shriram Properties Ltd. | 98.85 | 97.75 | -1.10 | -1.11 |
| Shyam Metalics And Energy Ltd. | 823.9 | 817.2 | -6.70 | -0.81 |
| Sigachi Industries Ltd. | 49.74 | 48.67 | -1.07 | -2.15 |
| Signatureglobal (India) Ltd. | 1288.85 | 1257.95 | -30.90 | -2.40 |
| SIRCA Paints India Ltd. | 333.4 | 323.9 | -9.50 | -2.85 |
| SIS Ltd. | 379.95 | 378.95 | -1.00 | -0.26 |
| Siyaram Silk Mills Ltd. | 688.85 | 681.6 | -7.25 | -1.05 |
| SJVN Ltd. | 105.45 | 104.1 | -1.35 | -1.28 |
| SKF India Ltd. | 4663.2 | 4663 | -0.20 | 0.00 |
| SMC Global Securities Ltd. | 144.4 | 142.75 | -1.65 | -1.14 |
| SML Isuzu Ltd. | 1666.25 | 1606.8 | -59.45 | -3.57 |
| SMS Pharmaceuticals Ltd. | 250.95 | 242.45 | -8.50 | -3.39 |
| Sobha Ltd. | 1532.4 | 1526.55 | -5.85 | -0.38 |
| Solar Industries India Ltd. | 9981.65 | 9956.05 | -25.60 | -0.26 |
| Som Distilleries Breweries & Wineries Ltd. | 105.45 | 102.8 | -2.65 | -2.51 |
| Somany Ceramics Ltd. | 642.2 | 635 | -7.20 | -1.12 |
| Sonata Software Ltd. | 546.7 | 544.1 | -2.60 | -0.48 |
| Spandana Sphoorty Financial Ltd. | 374.1 | 366 | -8.10 | -2.17 |
| Spencer's Retail Ltd. | 83.45 | 81.75 | -1.70 | -2.04 |
| Sportking India Ltd. | 92.45 | 90.85 | -1.60 | -1.73 |
| Sree Rayalaseema Hi-Strength Hypo Ltd. | 675.85 | 657.3 | -18.55 | -2.74 |
| SRF Ltd. | 2198.7 | 2174 | -24.70 | -1.12 |
| Star Cement Ltd. | 179.2 | 172.05 | -7.15 | -3.99 |
| Star Health and Allied Insurance Company Ltd. | 462.05 | 458.6 | -3.45 | -0.75 |
| State Bank Of India | 802 | 774.75 | -27.25 | -3.40 |
| Steel Authority Of India Ltd. | 111.35 | 111 | -0.35 | -0.31 |
| Steel Exchange India Ltd. | 10.26 | 10.19 | -0.07 | -0.68 |
| Steel Strips Wheels Ltd. | 206.65 | 204.35 | -2.30 | -1.11 |
| Sterling and Wilson Renewable Energy Ltd. | 476.05 | 473.55 | -2.50 | -0.53 |
| Sterlite Technologies Ltd. | 115.85 | 113.5 | -2.35 | -2.03 |
| Stove Kraft Ltd. | 761.5 | 749 | -12.50 | -1.64 |
| Stylam Industries Ltd. | 2246.55 | 2243.9 | -2.65 | -0.12 |
| Styrenix Performance Materials Ltd. | 2431.05 | 2413.9 | -17.15 | -0.71 |
| Subex Ltd. | 22.89 | 22.8 | -0.09 | -0.39 |
| Subros Ltd. | 609 | 604.1 | -4.90 | -0.80 |
| Sudarshan Chemical Industries Ltd. | 941.15 | 924.2 | -16.95 | -1.80 |
| Sula Vineyards Ltd. | 395 | 393.1 | -1.90 | -0.48 |
| Sumitomo Chemical India Ltd. | 517.35 | 515.45 | -1.90 | -0.37 |
| Summit Securities Ltd. | 3418.65 | 3249.7 | -168.95 | -4.94 |
| Sun Pharma Advanced Research Company Ltd. | 196.1 | 193.15 | -2.95 | -1.50 |
| Sun TV Network Ltd. | 740.25 | 729.85 | -10.40 | -1.40 |
| Sundaram-Clayton Ltd. | 2241.6 | 2204.9 | -36.70 | -1.64 |
| Sundram Fasteners Ltd. | 1181.1 | 1163.9 | -17.20 | -1.46 |
| Sunflag Iron And Steel Company Ltd. | 197.55 | 194.55 | -3.00 | -1.52 |
| Sunteck Realty Ltd. | 510.1 | 500 | -10.10 | -1.98 |
| Suprajit Engineering Ltd. | 455.8 | 451.85 | -3.95 | -0.87 |
| Supreme Industries Ltd. | 4649.6 | 4557 | -92.60 | -1.99 |
| Supreme Petrochem Ltd. | 687.7 | 684.2 | -3.50 | -0.51 |
| Supriya Lifescience Ltd. | 689.15 | 672.85 | -16.30 | -2.37 |
| Suraj Estate Developers Ltd. | 591.05 | 580.95 | -10.10 | -1.71 |
| Surya Roshni Ltd. | 565.65 | 558.1 | -7.55 | -1.33 |
| Suryoday Small Finance Bank Ltd. | 142.9 | 140.9 | -2.00 | -1.40 |
| Sutlej Textiles And Industries Ltd. | 59 | 57.54 | -1.46 | -2.47 |
| Suven Life Sciences Ltd. | 120.8 | 117.3 | -3.50 | -2.90 |
| Swan Energy Ltd. | 537.8 | 536.55 | -1.25 | -0.23 |
| Swaraj Engines Ltd. | 2918.65 | 2886.3 | -32.35 | -1.11 |
| Symphony Ltd. | 1396.55 | 1380.85 | -15.70 | -1.12 |
| Syncom Formulations (India) Ltd. | 20.13 | 19.84 | -0.29 | -1.44 |
| Syrma SGS Technology Ltd. | 559.7 | 546.05 | -13.65 | -2.44 |
| Taj GVK Hotels & Resorts Ltd. | 321.55 | 320.65 | -0.90 | -0.28 |
| Talbros Automotive Components Ltd. | 295.55 | 292.1 | -3.45 | -1.17 |
| Tamilnad Mercantile Bank Ltd. | 446.15 | 443.95 | -2.20 | -0.49 |
| Tamilnadu Petroproducts Ltd. | 77.3 | 77 | -0.30 | -0.39 |
| Tanfac Industries Ltd. | 2102.55 | 2092.95 | -9.60 | -0.46 |
| Tanla Platforms Ltd. | 696.05 | 684.1 | -11.95 | -1.72 |
| Tarsons Products Ltd. | 395.45 | 394.3 | -1.15 | -0.29 |
| Tasty Bite Eatables Ltd. | 11169.05 | 10885.9 | -283.15 | -2.54 |
| Tata Chemicals Ltd. | 1067.7 | 1056.5 | -11.20 | -1.05 |
| Tata Communications Ltd. | 1736.7 | 1717.45 | -19.25 | -1.11 |
| Tata Elxsi Ltd. | 6548.95 | 6494.5 | -54.45 | -0.83 |
| Tata Investment Corporation Ltd. | 6647.2 | 6609 | -38.20 | -0.57 |
| Tata Motors Ltd. | 783.4 | 782.4 | -1.00 | -0.13 |
| Tata Technologies Ltd. | 948.4 | 941.35 | -7.05 | -0.74 |
| Tata Teleservices (Maharashtra) Ltd. | 68.45 | 67.13 | -1.32 | -1.93 |
| Tatva Chintan Pharma Chem Ltd. | 829.65 | 827.55 | -2.10 | -0.25 |
| TCPL Packaging Ltd. | 3108.3 | 3084.3 | -24.00 | -0.77 |
| Tech Mahindra Ltd. | 1699.2 | 1687.6 | -11.60 | -0.68 |
| Technocraft Industries (India) Ltd. | 2600.05 | 2514 | -86.05 | -3.31 |
| Tega Industries Ltd. | 1810.75 | 1754 | -56.75 | -3.13 |
| Tejas Networks Ltd. | 1286.6 | 1277.15 | -9.45 | -0.73 |
| Texmaco Infrastructure & Holdings Ltd. | 119.25 | 118.5 | -0.75 | -0.63 |
| Texmaco Rail & Engineering Ltd. | 199.55 | 195.4 | -4.15 | -2.08 |
| TGV SRACC Ltd. | 107.15 | 104.95 | -2.20 | -2.05 |
| Thangamayil Jewellery Ltd. | 1973.05 | 1940.7 | -32.35 | -1.64 |
| The India Cements Ltd. | 356.3 | 355.05 | -1.25 | -0.35 |
| The Jammu & Kashmir Bank Ltd. | 96 | 93.8 | -2.20 | -2.29 |
| The Karnataka Bank Ltd. | 200.8 | 199.85 | -0.95 | -0.47 |
| The New India Assurance Company Ltd. | 175.95 | 171.55 | -4.40 | -2.50 |
| The Ruby Mills Ltd. | 220.95 | 216.05 | -4.90 | -2.22 |
| The South Indian Bank Ltd. | 22.91 | 22.5 | -0.41 | -1.79 |
| The Ugar Sugar Works Ltd. | 76.14 | 73.6 | -2.54 | -3.34 |
| Thermax Ltd. | 4631.7 | 4350.6 | -281.10 | -6.07 |
| Thirumalai Chemicals Ltd. | 322.9 | 319 | -3.90 | -1.21 |
| Thomas Cook (India) Ltd. | 200.8 | 199.6 | -1.20 | -0.60 |
| Time Technoplast Ltd. | 366.05 | 362 | -4.05 | -1.11 |
| Tips Music Ltd. | 898.55 | 866 | -32.55 | -3.62 |
| Titagarh Railsystems Ltd. | 1111.85 | 1084.25 | -27.60 | -2.48 |
| Titan Company Ltd. | 3217.65 | 3156.9 | -60.75 | -1.89 |
| Torrent Power Ltd. | 1581.3 | 1575 | -6.30 | -0.40 |
| Tourism Finance Corporation Of India Ltd. | 146.9 | 143.3 | -3.60 | -2.45 |
| Tracxn Technologies Ltd. | 76.93 | 75.16 | -1.77 | -2.30 |
| Transformers & Rectifiers (India) Ltd. | 933.9 | 917 | -16.90 | -1.81 |
| Transindia Real Estate Ltd. | 35.69 | 35.25 | -0.44 | -1.23 |
| Transpek Industry Ltd. | 1627 | 1588.45 | -38.55 | -2.37 |
| Transport Corporation Of India Ltd. | 1124.15 | 1099.1 | -25.05 | -2.23 |
| Transworld Shipping Lines Ltd. | 381.25 | 371.25 | -10.00 | -2.62 |
| Trident Ltd. | 31.87 | 31.34 | -0.53 | -1.66 |
| Triveni Engineering & Industries Ltd. | 365.4 | 360.9 | -4.50 | -1.23 |
| TruCap Finance Ltd. | 20.45 | 20.05 | -0.40 | -1.96 |
| TTK Healthcare Ltd. | 1475.55 | 1455.9 | -19.65 | -1.33 |
| TTK Prestige Ltd. | 864.55 | 845.1 | -19.45 | -2.25 |
| Tube Investments of India Ltd. | 3609.1 | 3579.95 | -29.15 | -0.81 |
| TV Today Network Ltd. | 188.05 | 184.7 | -3.35 | -1.78 |
| TVS Electronics Ltd. | 347.05 | 340.15 | -6.90 | -1.99 |
| TVS Holdings Ltd. | 11653.7 | 11441 | -212.70 | -1.83 |
| TVS Motor Company Ltd. | 2429.3 | 2424.05 | -5.25 | -0.22 |
| TVS Srichakra Ltd. | 3613.05 | 3578.95 | -34.10 | -0.94 |
| TVS Supply Chain Solutions Ltd. | 182.35 | 180 | -2.35 | -1.29 |
| UCO Bank | 42.47 | 41.47 | -1.00 | -2.35 |
| Udaipur Cement Works Ltd. | 28.18 | 27.7 | -0.48 | -1.70 |
| Uflex Ltd. | 559.75 | 545 | -14.75 | -2.64 |
| Ugro Capital Ltd. | 229.05 | 225 | -4.05 | -1.77 |
| Ujjivan Small Finance Bank Ltd. | 33.6 | 32.81 | -0.79 | -2.35 |
| Ultramarine & Pigments Ltd. | 506.2 | 505.35 | -0.85 | -0.17 |
| Unichem Laboratories Ltd. | 881.6 | 863.35 | -18.25 | -2.07 |
| Union Bank Of India | 116.05 | 113.8 | -2.25 | -1.94 |
| Uniparts India Ltd. | 415.55 | 414.85 | -0.70 | -0.17 |
| United Breweries Ltd. | 1854.6 | 1825.85 | -28.75 | -1.55 |
| Updater Services Ltd. | 397.55 | 394 | -3.55 | -0.89 |
| Usha Martin Ltd. | 394.15 | 391.1 | -3.05 | -0.77 |
| UTI Asset Management Company Ltd. | 1282.6 | 1270.05 | -12.55 | -0.98 |
| Utkarsh Small Finance Bank Ltd. | 35.34 | 34.89 | -0.45 | -1.27 |
| Uttam Sugar Mills Ltd. | 281.8 | 276 | -5.80 | -2.06 |
| V-Guard Industries Ltd. | 427.15 | 414.1 | -13.05 | -3.06 |
| V.S.T. Tillers Tractors Ltd. | 4466.9 | 4446.9 | -20.00 | -0.45 |
| Vadilal Industries Ltd. | 3719.5 | 3612.6 | -106.90 | -2.87 |
| Vaibhav Global Ltd. | 272.15 | 270.2 | -1.95 | -0.72 |
| Vakrangee Ltd. | 22.28 | 21.86 | -0.42 | -1.89 |
| Vardhman Textiles Ltd. | 448.6 | 441.1 | -7.50 | -1.67 |
| Varun Beverages Ltd. | 630.5 | 621.45 | -9.05 | -1.44 |
| Vascon Engineers Ltd. | 53.29 | 53.08 | -0.21 | -0.39 |
| Vedant Fashions Ltd. | 1357.85 | 1355.8 | -2.05 | -0.15 |
| Vedanta Ltd. | 443.25 | 442.4 | -0.85 | -0.19 |
| Venky'S (India) Ltd. | 1720.6 | 1691.1 | -29.50 | -1.71 |
| Venus Pipes & Tubes Ltd. | 1613.85 | 1582.45 | -31.40 | -1.95 |
| Veranda Learning Solutions Ltd. | 245.85 | 234.9 | -10.95 | -4.45 |
| Vesuvius India Ltd. | 5314.95 | 5214.35 | -100.60 | -1.89 |
| Vidhi Specialty Food Ingredients Ltd. | 488.45 | 479.25 | -9.20 | -1.88 |
| Vikas Lifecare Ltd. | 4.39 | 4.16 | -0.23 | -5.24 |
| Vindhya Telelinks Ltd. | 1952.05 | 1951 | -1.05 | -0.05 |
| Vinyl Chemicals (India) Ltd. | 341 | 338.1 | -2.90 | -0.85 |
| Visaka Industries Ltd. | 91.8 | 90.15 | -1.65 | -1.80 |
| Vishnu Chemicals Ltd. | 408.2 | 389.4 | -18.80 | -4.61 |
| Vishnu Prakash R Punglia Ltd. | 272.9 | 266.2 | -6.70 | -2.46 |
| VLS Finance Ltd. | 382.4 | 373 | -9.40 | -2.46 |
| Vodafone Idea Ltd. | 7.11 | 6.9 | -0.21 | -2.95 |
| Voltamp Transformers Ltd. | 9739.7 | 9683.5 | -56.20 | -0.58 |
| VRL Logistics Ltd. | 545.25 | 542.35 | -2.90 | -0.53 |
| VST Industries Ltd. | 318.25 | 315.95 | -2.30 | -0.72 |
| Waaree Renewable Technologies Ltd. | 1439.2 | 1401.05 | -38.15 | -2.65 |
| Wardwizard Innovations & Mobility Ltd. | 43.16 | 42.45 | -0.71 | -1.65 |
| Welspun Corp Ltd. | 688.1 | 683.8 | -4.30 | -0.62 |
| Welspun Enterprises Ltd. | 458.5 | 452.55 | -5.95 | -1.30 |
| Welspun Living Ltd. | 148.55 | 147.65 | -0.90 | -0.61 |
| Welspun Specialty Solutions Ltd. | 43.49 | 42.44 | -1.05 | -2.41 |
| Wendt (India) Ltd. | 15175 | 14876.45 | -298.55 | -1.97 |
| West Coast Paper Mills Ltd. | 556.45 | 550.45 | -6.00 | -1.08 |
| Westlife Foodworld Ltd | 723.75 | 697.7 | -26.05 | -3.60 |
| Whirlpool Of India Ltd. | 1836.25 | 1777.25 | -59.00 | -3.21 |
| Windlas Biotech Ltd. | 957.95 | 929.65 | -28.30 | -2.95 |
| Wipro Ltd. | 561.65 | 560.85 | -0.80 | -0.14 |
| Wockhardt Ltd. | 1186.95 | 1166.8 | -20.15 | -1.70 |
| Wonderla Holidays Ltd. | 832.65 | 825.2 | -7.45 | -0.89 |
| WPIL Ltd. | 571.15 | 556.5 | -14.65 | -2.57 |
| Yasho Industries Ltd. | 1702.95 | 1690 | -12.95 | -0.76 |
| Yatra Online Ltd | 106.15 | 105.75 | -0.40 | -0.38 |
| Yes Bank Ltd. | 19.56 | 19.24 | -0.32 | -1.64 |
| Yuken India Ltd. | 1119.35 | 1082.95 | -36.40 | -3.25 |
| Zee Entertainment Enterprises Ltd. | 122.65 | 119.3 | -3.35 | -2.73 |
| Zee Media Corporation Ltd. | 19.1 | 18.51 | -0.59 | -3.09 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14860.2 | 14811.55 | -48.65 | -0.33 |
| Zomato Ltd. | 271.35 | 266.25 | -5.10 | -1.88 |
| Zuari Agro Chemicals Ltd. | 212.85 | 210.55 | -2.30 | -1.08 |
| Zydus Lifesciences Ltd. | 946.9 | 946.45 | -0.45 | -0.05 |
| Zydus Wellness Ltd. | 1942.2 | 1927.25 | -14.95 | -0.77 |
Market Stats
Advances
270
Declines
949
Unchanged
2
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1084.95 | 1109 | 1067.1 | 1065.5 | 1087.15 | 21.65 | 2.03 | 222517 | 24.19 | 1215.8 | 395.6 | 2024-11-21 11:37:00 |
| 3I Infotech Ltd. | 532628 | 26.36 | 26.6 | 26.21 | 26.56 | 26.32 | -0.24 | -0.90 | 19763 | 0.05 | 63.9 | 25.56 | 2024-11-21 11:37:00 |
| 3M India Ltd. | 523395 | 31780 | 31780 | 30885.8 | 31853.05 | 31348.9 | -504.15 | -1.58 | 185 | 0.58 | 41000 | 21380.7 | 2024-11-21 11:37:00 |
| 5Paisa Capital Ltd. | 540776 | 485.4 | 485.4 | 465 | 479.05 | 473.4 | -5.65 | -1.18 | 1996 | 0.09 | 759.1 | 270 | 2024-11-21 11:37:00 |
| 63 Moons Technologies Ltd. | 526881 | 584.75 | 595.9 | 568.4 | 587.85 | 578.55 | -9.30 | -1.58 | 28066 | 1.62 | 688.8 | 142.05 | 2024-11-21 11:37:00 |
| Aadhar Housing Finance Ltd. | 544176 | 424.25 | 432.4 | 410.8 | 423.3 | 429.85 | 6.55 | 1.55 | 20141 | 0.87 | 2024-11-21 11:37:00 | ||
| Aarti Drugs Ltd. | 524348 | 467.7 | 467.7 | 450 | 459.65 | 453 | -6.65 | -1.45 | 3139 | 0.14 | 645 | 310.8 | 2024-11-21 11:37:00 |
| Aarti Industries Ltd. | 524208 | 434.8 | 434.8 | 423.35 | 434.8 | 427 | -7.80 | -1.79 | 39519 | 1.69 | 924 | 423.35 | 2024-11-21 11:37:00 |
| Aarti Pharmalabs Ltd. | 543748 | 638.95 | 638.95 | 610 | 634.55 | 615.55 | -19.00 | -2.99 | 2551 | 0.16 | 721 | 269 | 2024-11-21 11:37:00 |
| Aavas Financiers Ltd. | 541988 | 1672.55 | 1672.55 | 1636.7 | 1639.95 | 1645.65 | 5.70 | 0.35 | 1527 | 0.25 | 2339.9 | 1307.1 | 2024-11-21 11:37:00 |
| Abans Holdings Ltd. | 543712 | 369.25 | 369.25 | 356.85 | 363.65 | 358.45 | -5.20 | -1.43 | 1549 | 0.06 | 625 | 180.05 | 2024-11-21 11:37:00 |
| ABB India Ltd. | 500002 | 6700 | 6777.95 | 6622.15 | 6696.55 | 6777.95 | 81.40 | 1.22 | 2592 | 1.76 | 9200 | 2640.45 | 2024-11-21 11:37:00 |
| Abbott India Ltd. | 500488 | 27112.15 | 27218.85 | 26980.4 | 27193.8 | 27151.95 | -41.85 | -0.15 | 160 | 0.43 | 30499.9 | 17349.05 | 2024-11-21 11:37:00 |
| ACC Ltd. | 500410 | 1975 | 1999 | 1867.15 | 2185.05 | 1991.7 | -193.35 | -8.85 | 85443 | 17.02 | 2843 | 1593.5 | 2024-11-21 11:37:00 |
| Accelya Solutions India Ltd. | 532268 | 1498.95 | 1498.95 | 1452.4 | 1480.3 | 1456 | -24.30 | -1.64 | 435 | 0.06 | 2128.25 | 1013.65 | 2024-11-21 11:37:00 |
| Action Construction Equipment Ltd. | 532762 | 1235.85 | 1237.15 | 1186 | 1244.6 | 1202.3 | -42.30 | -3.40 | 19133 | 2.30 | 1693.05 | 217.9 | 2024-11-21 11:37:00 |
| Adani Energy Solutions Ltd. | 539254 | 697.7 | 718.15 | 697.7 | 872.1 | 697.7 | -174.40 | -20.00 | 601486 | 41.97 | 4238.55 | 630 | 2024-11-21 11:37:00 |
| Adani Enterprises Ltd. | 512599 | 2538.2 | 2538.2 | 2171.6 | 2820.2 | 2247.5 | -572.70 | -20.31 | 382343 | 85.93 | 4189.55 | 1017.1 | 2024-11-21 11:37:00 |
| Adani Green Energy Ltd. | 541450 | 1150 | 1199.95 | 1136 | 1411.75 | 1163.85 | -247.90 | -17.56 | 301804 | 35.13 | 2574.05 | 439.35 | 2024-11-21 11:37:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1160.15 | 1160.15 | 993.85 | 1289.05 | 1078.55 | -210.50 | -16.33 | 694106 | 74.86 | 1607.95 | 394.95 | 2024-11-21 11:37:00 |
| Adani Power Ltd. | 533096 | 441 | 473.8 | 430.85 | 524.1 | 464.6 | -59.50 | -11.35 | 3019848 | 140.30 | 896.75 | 132.55 | 2024-11-21 11:37:00 |
| Adani Total Gas Ltd. | 542066 | 550.25 | 593.7 | 550.25 | 672.25 | 581.15 | -91.10 | -13.55 | 679151 | 39.47 | 3998.35 | 521.95 | 2024-11-21 11:37:00 |
| Adani Wilmar Ltd. | 543458 | 299.95 | 306.25 | 294.4 | 327.1 | 294.4 | -32.70 | -10.00 | 620705 | 18.27 | 841.9 | 294.4 | 2024-11-21 11:37:00 |
| ADF Foods Ltd. | 519183 | 289.8 | 295.85 | 286.45 | 290.8 | 294.4 | 3.60 | 1.24 | 5953 | 0.18 | 1189.2 | 178.55 | 2024-11-21 11:37:00 |
| Aditya Birla Capital Ltd. | 540691 | 186.95 | 186.95 | 179.25 | 184.55 | 182 | -2.55 | -1.38 | 84257 | 1.53 | 246.95 | 105.3 | 2024-11-21 11:37:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 288.95 | 289.55 | 284.7 | 289.15 | 287.8 | -1.35 | -0.47 | 43889 | 1.26 | 364.5 | 184.4 | 2024-11-21 11:37:00 |
| Aditya Birla Real Estate Ltd. | 500040 | 2569.45 | 2587.95 | 2518.6 | 2569.45 | 2555.05 | -14.40 | -0.56 | 6797 | 1.74 | 3141.95 | 588.8 | 2024-11-21 11:37:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 810.05 | 831.55 | 810 | 818.45 | 819.4 | 0.95 | 0.12 | 7704 | 0.63 | 847 | 307.9 | 2024-11-21 11:37:00 |
| Aditya Vision Ltd. | 540205 | 483.4 | 483.4 | 453.35 | 472.05 | 455.85 | -16.20 | -3.43 | 6936 | 0.32 | 5049.95 | 411 | 2024-11-21 11:37:00 |
| Ador Welding Ltd. | 517041 | 1136.05 | 1150.15 | 1125 | 1148.9 | 1125 | -23.90 | -2.08 | 91 | 0.01 | 1770 | 751.2 | 2024-11-21 11:37:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 379.45 | 379.45 | 368 | 378.05 | 372.7 | -5.35 | -1.42 | 9388 | 0.35 | 571.15 | 225 | 2024-11-21 11:37:00 |
| Aegis Logistics Ltd. | 500003 | 835.05 | 845.25 | 786.05 | 839.4 | 794.65 | -44.75 | -5.33 | 12070 | 0.96 | 969.95 | 245.1 | 2024-11-21 11:37:00 |
| Aeroflex Industries Ltd. | 543972 | 183.45 | 183.45 | 178.05 | 181.15 | 182.15 | 1.00 | 0.55 | 56150 | 1.02 | 2024-11-21 11:37:00 | ||
| Aether Industries Ltd. | 543534 | 819.35 | 819.35 | 809.85 | 825.8 | 809.85 | -15.95 | -1.93 | 246 | 0.02 | 1210.8 | 775 | 2024-11-21 11:37:00 |
| Affle (India) Ltd. | 542752 | 1573.85 | 1582.55 | 1536.6 | 1573.85 | 1551.25 | -22.60 | -1.44 | 11295 | 1.75 | 1715 | 875.25 | 2024-11-21 11:37:00 |
| Agarwal Industrial Corporation Ltd. | 531921 | 1011.7 | 1011.7 | 986.5 | 1023.05 | 997.75 | -25.30 | -2.47 | 856 | 0.09 | 1339 | 530.85 | 2024-11-21 11:37:00 |
| AGI Greenpac Ltd. | 500187 | 918.65 | 933.75 | 900.3 | 918.65 | 912.95 | -5.70 | -0.62 | 6454 | 0.59 | 1088 | 269.1 | 2024-11-21 11:37:00 |
| Agro Tech Foods Ltd. | 500215 | 884.3 | 899 | 864.05 | 873.6 | 870.05 | -3.55 | -0.41 | 1725 | 0.15 | 1151.2 | 646.9 | 2024-11-21 11:37:00 |
| AGS Transact Technologies Ltd. | 543451 | 80.88 | 81.37 | 78.52 | 81.08 | 79.67 | -1.41 | -1.74 | 27027 | 0.22 | 126.7 | 44 | 2024-11-21 11:37:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 950 | 958.3 | 931.45 | 957.25 | 945.65 | -11.60 | -1.21 | 2076 | 0.20 | 1540 | 398.85 | 2024-11-21 11:37:00 |
| AIA Engineering Ltd. | 532683 | 3450.05 | 3450.05 | 3351.15 | 3450.1 | 3366.3 | -83.80 | -2.43 | 1261 | 0.42 | 4940 | 2385 | 2024-11-21 11:37:00 |
| Ajanta Pharma Ltd. | 532331 | 2900.05 | 2953.9 | 2900.05 | 2939.65 | 2945.9 | 6.25 | 0.21 | 1134 | 0.33 | 3485.75 | 1115.15 | 2024-11-21 11:37:00 |
| Ajmera Realty & Infra India Ltd. | 513349 | 887.4 | 890.15 | 865.4 | 897.55 | 882.45 | -15.10 | -1.68 | 1843 | 0.16 | 1000 | 230.3 | 2024-11-21 11:37:00 |
| Akzo Nobel India Ltd. | 500710 | 3690 | 3690 | 3573.95 | 3645.6 | 3615.2 | -30.40 | -0.83 | 532 | 0.19 | 4649 | 1888 | 2024-11-21 11:37:00 |
| Alembic Ltd. | 506235 | 126 | 126 | 122.65 | 125.2 | 124.2 | -1.00 | -0.80 | 9706 | 0.12 | 169 | 55.52 | 2024-11-21 11:37:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 1022.3 | 1042.25 | 1020.85 | 1042.6 | 1039 | -3.60 | -0.35 | 1977 | 0.21 | 1296.15 | 463.3 | 2024-11-21 11:37:00 |
| Alicon Castalloy Ltd. | 531147 | 1172.1 | 1172.1 | 1137.1 | 1172.1 | 1137.1 | -35.00 | -2.99 | 169 | 0.02 | 1543.15 | 645 | 2024-11-21 11:37:00 |
| Alkem Laboratories Ltd. | 539523 | 5529 | 5656.35 | 5529 | 5525.25 | 5646.4 | 121.15 | 2.19 | 680 | 0.38 | 6440 | 2835.05 | 2024-11-21 11:37:00 |
| Alkyl Amines Chemicals Ltd. | 506767 | 1969.95 | 1969.95 | 1913 | 1949.25 | 1928.95 | -20.30 | -1.04 | 3940 | 0.76 | 3198.2 | 1805 | 2024-11-21 11:37:00 |
| Allcargo Gati Ltd. | 532345 | 93.89 | 93.89 | 88.37 | 91.09 | 89.5 | -1.59 | -1.75 | 34916 | 0.31 | 195.25 | 88.37 | 2024-11-21 11:37:00 |
| Allcargo Logistics Ltd. | 532749 | 54.29 | 54.29 | 52.3 | 54.32 | 52.48 | -1.84 | -3.39 | 111458 | 0.58 | 494.85 | 52.3 | 2024-11-21 11:37:00 |
| Allcargo Terminals Ltd. | 543954 | 38.16 | 38.16 | 37.07 | 38.17 | 37.4 | -0.77 | -2.02 | 23515 | 0.09 | 2024-11-21 11:37:00 | ||
| Alldigi Tech Ltd. | 532633 | 945.25 | 959.95 | 925.05 | 943.1 | 942.15 | -0.95 | -0.10 | 893 | 0.08 | 1250 | 420 | 2024-11-21 11:37:00 |
| Alok Industries Ltd. | 521070 | 20.6 | 20.6 | 19.98 | 20.57 | 20.1 | -0.47 | -2.28 | 349397 | 0.70 | 39.24 | 10.07 | 2024-11-21 11:37:00 |
| Amara Raja Energy & Mobility Ltd. | 500008 | 1249 | 1249 | 1223.2 | 1246.9 | 1237.25 | -9.65 | -0.77 | 16800 | 2.08 | 1774.9 | 479.2 | 2024-11-21 11:37:00 |
| Amber Enterprises India Ltd. | 540902 | 6279.95 | 6638.55 | 6220.65 | 6165.9 | 6587.15 | 421.25 | 6.83 | 19295 | 12.71 | 7157.85 | 1762.25 | 2024-11-21 11:37:00 |
| Ambika Cotton Mills Ltd. | 531978 | 1485.95 | 1485.95 | 1409.65 | 1448.3 | 1434.65 | -13.65 | -0.94 | 2442 | 0.35 | 2180 | 1310.5 | 2024-11-21 11:37:00 |
| Ambuja Cements Ltd. | 500425 | 494.65 | 494.65 | 452.9 | 549.6 | 490 | -59.60 | -10.84 | 1009290 | 49.46 | 706.85 | 315.3 | 2024-11-21 11:37:00 |
| AMI Organics Ltd. | 543349 | 2026 | 2119.45 | 2024.25 | 2024.25 | 2071.6 | 47.35 | 2.34 | 5892 | 1.22 | 2184.65 | 844.95 | 2024-11-21 11:37:00 |
| Anand Rathi Wealth Ltd. | 543415 | 4000.65 | 4082.95 | 3967.65 | 4026.65 | 4077.55 | 50.90 | 1.26 | 2540 | 1.04 | 4379 | 639.9 | 2024-11-21 11:37:00 |
| Anant Raj Ltd. | 515055 | 655.55 | 677.4 | 650.9 | 655.25 | 666.95 | 11.70 | 1.79 | 50947 | 3.40 | 796.45 | 64.1 | 2024-11-21 11:37:00 |
| Andhra Paper Ltd. | 502330 | 94.19 | 94.19 | 91.8 | 94.94 | 92 | -2.94 | -3.10 | 6511 | 0.06 | 675 | 90.5 | 2024-11-21 11:37:00 |
| Andhra Petrochemicals Ltd. | 500012 | 73 | 73.99 | 70.15 | 74.13 | 71.42 | -2.71 | -3.66 | 74964 | 0.54 | 126.9 | 46 | 2024-11-21 11:37:00 |
| Andrew Yule & Company Ltd. | 526173 | 39.01 | 39.56 | 38.44 | 39.64 | 39 | -0.64 | -1.61 | 51726 | 0.20 | 68.88 | 18.56 | 2024-11-21 11:37:00 |
| Angel One Ltd. | 543235 | 2668.95 | 2695 | 2628 | 2675.45 | 2674.15 | -1.30 | -0.05 | 17373 | 4.65 | 3900.35 | 1000 | 2024-11-21 11:37:00 |
| Antony Waste Handling Cell Ltd. | 543254 | 636.05 | 636.05 | 610.95 | 623.5 | 616 | -7.50 | -1.20 | 19395 | 1.19 | 902.25 | 239.05 | 2024-11-21 11:37:00 |
| Anupam Rasayan India Ltd. | 543275 | 734 | 734 | 716.6 | 731.45 | 716.75 | -14.70 | -2.01 | 1005 | 0.07 | 1249.75 | 570 | 2024-11-21 11:37:00 |
| Apar Industries Ltd. | 532259 | 9629.95 | 9629.95 | 9244.4 | 9483.8 | 9438.35 | -45.45 | -0.48 | 6683 | 6.31 | 11024.95 | 1150 | 2024-11-21 11:37:00 |
| Apcotex Industries Ltd. | 523694 | 390 | 395.4 | 386.95 | 391.6 | 391.55 | -0.05 | -0.01 | 154 | 0.01 | 668.9 | 371 | 2024-11-21 11:37:00 |
| APL Apollo Tubes Ltd. | 533758 | 1464 | 1474.2 | 1436.2 | 1464.8 | 1448.35 | -16.45 | -1.12 | 6864 | 0.99 | 1806.2 | 942.9 | 2024-11-21 11:37:00 |
| Apollo Hospitals Enterprise Ltd. | 508869 | 6661.55 | 6722.5 | 6606 | 6681.6 | 6700 | 18.40 | 0.28 | 1257 | 0.84 | 7545.1 | 3989.1 | 2024-11-21 11:37:00 |
| Apollo Micro Systems Ltd. | 540879 | 92.55 | 92.9 | 90.4 | 93 | 90.95 | -2.05 | -2.20 | 170556 | 1.55 | 147.5 | 11.305 | 2024-11-21 11:37:00 |
| Apollo Pipes Ltd. | 531761 | 474.95 | 474.95 | 460.6 | 471.1 | 462.2 | -8.90 | -1.89 | 1648 | 0.08 | 798.85 | 424.15 | 2024-11-21 11:37:00 |
| Apollo Tyres Ltd. | 500877 | 479.9 | 486.05 | 477.2 | 486.75 | 485.15 | -1.60 | -0.33 | 42674 | 2.07 | 584.65 | 225.65 | 2024-11-21 11:37:00 |
| Aptech Ltd. | 532475 | 166.95 | 166.95 | 162.2 | 164.2 | 163.25 | -0.95 | -0.58 | 4029 | 0.07 | 422.75 | 156.392857142857 | 2024-11-21 11:37:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 316.25 | 318.35 | 312.8 | 313.3 | 317.55 | 4.25 | 1.36 | 12168 | 0.39 | 401.7 | 234.05 | 2024-11-21 11:37:00 |
| Archean Chemical Industries Ltd. | 543657 | 672.05 | 679 | 662.8 | 678.3 | 672.65 | -5.65 | -0.83 | 13665 | 0.92 | 838.2 | 440.05 | 2024-11-21 11:37:00 |
| Arihant Capital Markets Ltd. | 511605 | 100.85 | 100.85 | 96.65 | 100.3 | 98.3 | -2.00 | -1.99 | 23251 | 0.23 | 124.9 | 33.01 | 2024-11-21 11:37:00 |
| Arihant Superstructures Ltd. | 506194 | 340.5 | 343.65 | 337.05 | 349.35 | 337.85 | -11.50 | -3.29 | 1010 | 0.03 | 434.35 | 157.75 | 2024-11-21 11:37:00 |
| Arman Financial Services Ltd. | 531179 | 1276.3 | 1276.3 | 1233 | 1273.6 | 1253.4 | -20.20 | -1.59 | 1201 | 0.15 | 2676.1 | 1175.5 | 2024-11-21 11:37:00 |
| Artemis Medicare Services Ltd. | 542919 | 290.1 | 311.95 | 290.1 | 289 | 309.85 | 20.85 | 7.21 | 45367 | 1.41 | 311.95 | 51.15 | 2024-11-21 11:37:00 |
| Arvind Fashions Ltd. | 542484 | 558.05 | 567.85 | 552.8 | 562 | 566.15 | 4.15 | 0.74 | 6622 | 0.37 | 639.45 | 261.05 | 2024-11-21 11:37:00 |
| Arvind Ltd. | 500101 | 345.65 | 352.2 | 343.9 | 344.75 | 349.05 | 4.30 | 1.25 | 5306 | 0.19 | 421 | 77.7 | 2024-11-21 11:37:00 |
| Arvind Smartspaces Ltd. | 539301 | 937 | 949 | 921.5 | 936.25 | 943.9 | 7.65 | 0.82 | 5453 | 0.51 | 972.45 | 177 | 2024-11-21 11:37:00 |
| Asahi India Glass Ltd. | 515030 | 669.65 | 669.65 | 644.7 | 656.05 | 651.2 | -4.85 | -0.74 | 2486 | 0.16 | 833 | 419.8 | 2024-11-21 11:37:00 |
| Ashapura Minechem Ltd. | 527001 | 249 | 249.45 | 243.05 | 249.85 | 246.4 | -3.45 | -1.38 | 20691 | 0.51 | 483.25 | 72.7 | 2024-11-21 11:37:00 |
| Ashiana Housing Ltd. | 523716 | 309 | 309 | 300.85 | 306.25 | 303.75 | -2.50 | -0.82 | 4483 | 0.14 | 468 | 130 | 2024-11-21 11:37:00 |
| Ashok Leyland Ltd. | 500477 | 219.4 | 219.8 | 214.4 | 221.35 | 219.15 | -2.20 | -0.99 | 228168 | 5.00 | 264.7 | 133.1 | 2024-11-21 11:37:00 |
| Ashoka Buildcon Ltd. | 533271 | 233.1 | 234.95 | 229.8 | 234.25 | 231.7 | -2.55 | -1.09 | 107173 | 2.48 | 284.75 | 70.1 | 2024-11-21 11:37:00 |
| Asian Granito India Ltd. | 532888 | 67 | 67.94 | 64.44 | 66.95 | 66.4 | -0.55 | -0.82 | 73121 | 0.49 | 98.19 | 34.22 | 2024-11-21 11:37:00 |
| Asian Paints Ltd. | 500820 | 2470 | 2470 | 2432.45 | 2483.2 | 2449 | -34.20 | -1.38 | 18563 | 4.55 | 3590 | 2432.45 | 2024-11-21 11:37:00 |
| ASK Automotive Ltd. | 544022 | 437.7 | 445.25 | 434.35 | 437.65 | 442.3 | 4.65 | 1.06 | 6754 | 0.30 | 2024-11-21 11:37:00 | ||
| Associated Alcohols & Breweries Ltd. | 507526 | 909.65 | 927.95 | 894.65 | 912.35 | 922.45 | 10.10 | 1.11 | 2033 | 0.19 | 1037.7 | 311.4 | 2024-11-21 11:37:00 |
| Astec Lifesciences Ltd. | 533138 | 1055 | 1057.55 | 1050.5 | 1062.85 | 1054.1 | -8.75 | -0.82 | 134 | 0.01 | 2285.65 | 826.15 | 2024-11-21 11:36:00 |
| Aster DM Healthcare Ltd. | 540975 | 433 | 436 | 426.45 | 433.5 | 432.25 | -1.25 | -0.29 | 28621 | 1.24 | 558.3 | 200.05 | 2024-11-21 11:37:00 |
| Astra Microwave Products Ltd. | 532493 | 745.05 | 759.15 | 742 | 756.5 | 750.35 | -6.15 | -0.81 | 3239 | 0.24 | 1059.75 | 213.15 | 2024-11-21 11:37:00 |
| Astral Ltd. | 532830 | 1739.85 | 1739.85 | 1705.35 | 1727.95 | 1723.3 | -4.65 | -0.27 | 1986 | 0.34 | 2453.95 | 1297.9 | 2024-11-21 11:37:00 |
| Astrazeneca Pharma India Ltd. | 506820 | 6588.95 | 6588.95 | 6325.85 | 6497.5 | 6372.65 | -124.85 | -1.92 | 1294 | 0.82 | 8139.85 | 2939.1 | 2024-11-21 11:37:00 |
| Atul Auto Ltd. | 531795 | 549.95 | 559 | 538.75 | 554.15 | 549.2 | -4.95 | -0.89 | 8651 | 0.48 | 840 | 167.9 | 2024-11-21 11:37:00 |
| Atul Ltd. | 500027 | 7354.95 | 7354.95 | 7190.1 | 7286.05 | 7290 | 3.95 | 0.05 | 715 | 0.52 | 9805 | 5183.1 | 2024-11-21 11:37:00 |
| AU Small Finance Bank Ltd. | 540611 | 592.5 | 593.8 | 581.5 | 590.05 | 593.2 | 3.15 | 0.53 | 10583 | 0.63 | 813 | 548.15 | 2024-11-21 11:37:00 |
| Aurionpro Solutions Ltd. | 532668 | 1530 | 1555 | 1516.55 | 1532.25 | 1551.9 | 19.65 | 1.28 | 4458 | 0.69 | 3049.75 | 291 | 2024-11-21 11:37:00 |
| Aurobindo Pharma Ltd. | 524804 | 1258.5 | 1258.5 | 1227.55 | 1247.9 | 1237.2 | -10.70 | -0.86 | 2569 | 0.32 | 1592.55 | 397.3 | 2024-11-21 11:37:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 1600 | 1604.95 | 1564.55 | 1600.6 | 1573.05 | -27.55 | -1.72 | 4445 | 0.70 | 1900.2 | 134 | 2024-11-21 11:37:00 |
| Automotive Axles Ltd. | 505010 | 1768.4 | 1768.4 | 1744 | 1780.3 | 1750.6 | -29.70 | -1.67 | 440 | 0.08 | 2690 | 1554 | 2024-11-21 11:37:00 |
| Automotive Stampings and Assemblies Ltd. | 520119 | 621.55 | 626.65 | 618.15 | 632.85 | 623.5 | -9.35 | -1.48 | 306 | 0.02 | 1094 | 246.15 | 2024-11-21 11:37:00 |
| Avadh Sugar & Energy Ltd. | 540649 | 581.6 | 581.6 | 547.2 | 569.5 | 553.95 | -15.55 | -2.73 | 396 | 0.02 | 852.45 | 388 | 2024-11-21 11:37:00 |
| Avalon Technologies Ltd. | 543896 | 855.25 | 886 | 841.55 | 855.2 | 880.1 | 24.90 | 2.91 | 48777 | 4.29 | 888.85 | 347.3 | 2024-11-21 11:37:00 |
| Avantel Ltd. | 532406 | 147.35 | 147.4 | 144 | 147.4 | 146.2 | -1.20 | -0.81 | 39196 | 0.57 | 906.35 | 86.05 | 2024-11-21 11:37:00 |
| Avanti Feeds Ltd. | 512573 | 616.25 | 618.4 | 596.55 | 617.8 | 600.95 | -16.85 | -2.73 | 12472 | 0.75 | 791.1 | 321.15 | 2024-11-21 11:37:00 |
| Avenue Supermarts Ltd. | 540376 | 3759.95 | 3769.95 | 3632.15 | 3752.45 | 3648.9 | -103.55 | -2.76 | 27089 | 9.88 | 5484 | 3292.65 | 2024-11-21 11:37:00 |
| AVT Natural Products Ltd. | 519105 | 79.3 | 79.3 | 77.43 | 79.67 | 78.56 | -1.11 | -1.39 | 3084 | 0.02 | 124.25 | 74.05 | 2024-11-21 11:37:00 |
| Awfis Space Solutions Ltd. | 544181 | 699.9 | 699.9 | 665.1 | 668.5 | 676.55 | 8.05 | 1.20 | 4016 | 0.27 | 2024-11-21 11:37:00 | ||
| Axis Bank Ltd. | 532215 | 1136.3 | 1147.35 | 1115.7 | 1135 | 1146.95 | 11.95 | 1.05 | 69755 | 8.00 | 1339.55 | 706 | 2024-11-21 11:37:00 |
| Axiscades Technologies Ltd. | 532395 | 477.35 | 480 | 452 | 477.4 | 456.5 | -20.90 | -4.38 | 21813 | 1.00 | 848 | 123.1 | 2024-11-21 11:37:00 |
| Azad Engineering Ltd. | 544061 | 1596.9 | 1616 | 1568.85 | 1579.15 | 1615.95 | 36.80 | 2.33 | 13904 | 2.25 | 2024-11-21 11:37:00 | ||
| B.L. Kashyap and Sons Ltd. | 532719 | 72.47 | 72.47 | 68 | 70.8 | 68.79 | -2.01 | -2.84 | 15559 | 0.11 | 120.6 | 23 | 2024-11-21 11:37:00 |
| Bajaj Auto Ltd. | 532977 | 9442 | 9553.35 | 9421 | 9546.45 | 9512 | -34.45 | -0.36 | 4428 | 4.21 | 12772.15 | 3462.05 | 2024-11-21 11:37:00 |
| Bajaj Consumer Care Ltd. | 533229 | 211.75 | 211.75 | 204.3 | 209.85 | 207.05 | -2.80 | -1.33 | 5698 | 0.12 | 288.7 | 145.65 | 2024-11-21 11:37:00 |
| Bajaj Electricals Ltd. | 500031 | 777.7 | 777.7 | 737 | 763.1 | 752.15 | -10.95 | -1.43 | 2481 | 0.19 | 1325.9 | 737 | 2024-11-21 11:37:00 |
| Bajaj Finance Ltd. | 500034 | 6605 | 6605.05 | 6472 | 6601.8 | 6485.5 | -116.30 | -1.76 | 16400 | 10.64 | 8190 | 5487.25 | 2024-11-21 11:37:00 |
| Bajaj Finserv Ltd. | 532978 | 1597.85 | 1597.85 | 1571.7 | 1594.95 | 1579.2 | -15.75 | -0.99 | 15157 | 2.39 | 2029 | 1216.1 | 2024-11-21 11:37:00 |
| Bajaj Healthcare Ltd. | 539872 | 393 | 395.5 | 378.8 | 392.15 | 385.35 | -6.80 | -1.73 | 1251 | 0.05 | 511 | 245.05 | 2024-11-21 11:37:00 |
| Bajaj Hindusthan Sugar Ltd. | 500032 | 31.16 | 31.16 | 29.9 | 31.1 | 30.28 | -0.82 | -2.64 | 277052 | 0.84 | 46.1 | 8.37 | 2024-11-21 11:37:00 |
| Bajaj Holdings & Investment Ltd. | 500490 | 10530 | 10600 | 10502.75 | 10532.7 | 10548.4 | 15.70 | 0.15 | 264 | 0.28 | 11348.5 | 5255.35 | 2024-11-21 11:37:00 |
| Balaji Amines Ltd. | 530999 | 1985 | 1995.95 | 1974.05 | 1992.1 | 1982.05 | -10.05 | -0.50 | 810 | 0.16 | 3841.85 | 1872.9 | 2024-11-21 11:37:00 |
| Balkrishna Industries Ltd. | 502355 | 2799.85 | 2799.85 | 2733.45 | 2767.9 | 2739.5 | -28.40 | -1.03 | 731 | 0.20 | 3377.95 | 1801 | 2024-11-21 11:37:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 219.4 | 219.4 | 210 | 215.4 | 213.1 | -2.30 | -1.07 | 6940 | 0.15 | 320.25 | 107.7 | 2024-11-21 11:37:00 |
| Balmer Lawrie Investments Ltd. | 532485 | 77.4 | 77.4 | 72.1 | 76.76 | 74.19 | -2.57 | -3.35 | 138112 | 1.02 | 1079 | 72.07 | 2024-11-21 11:37:00 |
| Balrampur Chini Mills Ltd. | 500038 | 525.05 | 529.5 | 515.2 | 526.8 | 517.8 | -9.00 | -1.71 | 8169 | 0.42 | 692.85 | 306.8 | 2024-11-21 11:37:00 |
| Balu Forge Industries Ltd. | 531112 | 756.9 | 765 | 712.35 | 748.85 | 727.05 | -21.80 | -2.91 | 49774 | 3.62 | 890 | 52 | 2024-11-21 11:37:00 |
| Banco Products (India) Ltd. | 500039 | 1044.85 | 1051 | 999 | 1052.3 | 1028 | -24.30 | -2.31 | 16610 | 1.71 | 1076 | 176.55 | 2024-11-21 11:37:00 |
| Bandhan Bank Ltd. | 541153 | 167 | 167 | 163 | 167.5 | 165.65 | -1.85 | -1.10 | 168484 | 2.79 | 314.75 | 163 | 2024-11-21 11:37:00 |
| Bank Of Baroda | 532134 | 236.6 | 237.3 | 219.85 | 237.2 | 227.45 | -9.75 | -4.11 | 1298695 | 29.54 | 298.45 | 116.3 | 2024-11-21 11:37:00 |
| Bank Of India | 532149 | 105 | 105 | 100.65 | 104.55 | 101.75 | -2.80 | -2.68 | 316289 | 3.22 | 158 | 45.9 | 2024-11-21 11:37:00 |
| Bank Of Maharashtra | 532525 | 52.38 | 52.38 | 50.49 | 52.38 | 51.27 | -1.11 | -2.12 | 471541 | 2.42 | 73.5 | 16.8 | 2024-11-21 11:37:00 |
| Bannari Amman Sugars Ltd. | 500041 | 3427.4 | 3427.4 | 3392.7 | 3412.9 | 3392.7 | -20.20 | -0.59 | 11 | 0.00 | 4215 | 2190.7 | 2024-11-21 11:37:00 |
| Barbeque-Nation Hospitality Ltd. | 543283 | 527.55 | 527.55 | 511 | 520.9 | 515.8 | -5.10 | -0.98 | 1364 | 0.07 | 1219 | 463.35 | 2024-11-21 11:37:00 |
| BASF India Ltd. | 500042 | 5975.75 | 5975.75 | 5800.05 | 5969.3 | 5877 | -92.30 | -1.55 | 897 | 0.53 | 8748.1 | 2195 | 2024-11-21 11:37:00 |
| Bata India Ltd. | 500043 | 1281.2 | 1291.5 | 1276.25 | 1282.6 | 1287.3 | 4.70 | 0.37 | 2836 | 0.37 | 1988.85 | 1269 | 2024-11-21 11:37:00 |
| Bayer CropScience Ltd. | 506285 | 5680 | 5952.4 | 5625 | 5666 | 5812.65 | 146.65 | 2.59 | 1912 | 1.11 | 7189.9 | 3922.45 | 2024-11-21 11:37:00 |
| BCL Industries Ltd. | 524332 | 53.99 | 53.99 | 52.25 | 53.15 | 52.8 | -0.35 | -0.66 | 9951 | 0.05 | 588 | 46 | 2024-11-21 11:37:00 |
| BEML Land Assets Ltd. | 543898 | 222.45 | 222.95 | 218.55 | 222.05 | 222.95 | 0.90 | 0.41 | 692 | 0.02 | 377 | 144.1 | 2024-11-21 11:37:00 |
| BEML Ltd. | 500048 | 3746 | 3748.05 | 3634 | 3700.1 | 3727.95 | 27.85 | 0.75 | 15948 | 5.95 | 5489.15 | 1129.1 | 2024-11-21 11:37:00 |
| Berger Paints India Ltd. | 509480 | 485.5 | 485.5 | 467.05 | 475.95 | 469.4 | -6.55 | -1.38 | 5211 | 0.24 | 759.15 | 439.55 | 2024-11-21 11:37:00 |
| Best Agrolife Ltd. | 539660 | 593.95 | 593.95 | 560 | 584.1 | 573 | -11.10 | -1.90 | 6301 | 0.36 | 1774.45 | 453.75 | 2024-11-21 11:37:00 |
| BF Investment Ltd. | 533303 | 741.05 | 745.45 | 722.95 | 741.95 | 731.3 | -10.65 | -1.44 | 7386 | 0.54 | 828.15 | 260 | 2024-11-21 11:37:00 |
| BF Utilities Ltd. | 532430 | 926.6 | 932 | 917.65 | 931.8 | 930 | -1.80 | -0.19 | 400 | 0.04 | 1125.05 | 283 | 2024-11-21 11:37:00 |
| Bhageria Industries Ltd. | 530803 | 200 | 200 | 191 | 200 | 198.8 | -1.20 | -0.60 | 98 | 0.00 | 281 | 111.6 | 2024-11-21 11:32:00 |
| Bhagiradha Chemicals & Industries Ltd. | 531719 | 326 | 326 | 308 | 327.05 | 320.25 | -6.80 | -2.08 | 4673 | 0.15 | 2174 | 168.7 | 2024-11-21 11:37:00 |
| Bhansali Engineering Polymers Ltd. | 500052 | 120.15 | 121.5 | 118.2 | 121.8 | 119.35 | -2.45 | -2.01 | 60756 | 0.73 | 177 | 58.1 | 2024-11-21 11:37:00 |
| Bharat Bijlee Ltd. | 503960 | 3848.9 | 3848.9 | 3600 | 3761.85 | 3638.5 | -123.35 | -3.28 | 1006 | 0.37 | 7077.9 | 1690.7 | 2024-11-21 11:37:00 |
| Bharat Dynamics Ltd. | 541143 | 967 | 967 | 928.5 | 966.05 | 937.85 | -28.20 | -2.92 | 18371 | 1.72 | 2958.15 | 785.05 | 2024-11-21 11:37:00 |
| Bharat Electronics Ltd. | 500049 | 278.4 | 278.4 | 270.3 | 278.7 | 275.25 | -3.45 | -1.24 | 553306 | 15.23 | 340.35 | 87 | 2024-11-21 11:37:00 |
| Bharat Forge Ltd. | 500493 | 1315 | 1315.6 | 1290 | 1322.75 | 1311 | -11.75 | -0.89 | 8286 | 1.09 | 1826.2 | 677.85 | 2024-11-21 11:37:00 |
| Bharat Heavy Electricals Ltd. | 500103 | 226 | 226 | 218.15 | 226.05 | 223.95 | -2.10 | -0.93 | 614089 | 13.75 | 335.4 | 51.4 | 2024-11-21 11:37:00 |
| Bharat Petroleum Corporation Ltd. | 500547 | 287.55 | 287.55 | 279.5 | 287.55 | 281.75 | -5.80 | -2.02 | 251190 | 7.08 | 687.65 | 279.5 | 2024-11-21 11:37:00 |
| Bharat Wire Ropes Ltd. | 539799 | 224.9 | 224.9 | 214.8 | 223.1 | 220.4 | -2.70 | -1.21 | 5622 | 0.12 | 401.9 | 81.9 | 2024-11-21 11:37:00 |
| Bharti Airtel Ltd. | 532454 | 1534.95 | 1541 | 1514.15 | 1525.95 | 1519.35 | -6.60 | -0.43 | 82103 | 12.47 | 1778.95 | 700.7 | 2024-11-21 11:37:00 |
| Bigbloc Construction Ltd. | 540061 | 102.5 | 103.3 | 100.05 | 102.6 | 102.35 | -0.25 | -0.24 | 22345 | 0.23 | 293.4 | 100.05 | 2024-11-21 11:37:00 |
| Bikaji Foods International Ltd. | 543653 | 746.45 | 746.45 | 720 | 739.4 | 729.8 | -9.60 | -1.30 | 18895 | 1.38 | 1005 | 303.05 | 2024-11-21 11:37:00 |
| Biocon Ltd. | 532523 | 327.95 | 328.5 | 319.5 | 327.1 | 325.05 | -2.05 | -0.63 | 55827 | 1.81 | 395.65 | 191.6 | 2024-11-21 11:37:00 |
| Birla Corporation Ltd. | 500335 | 1112.05 | 1114.75 | 1074.9 | 1114.05 | 1085.55 | -28.50 | -2.56 | 3163 | 0.34 | 1801.25 | 843.05 | 2024-11-21 11:37:00 |
| Birlasoft Ltd. | 532400 | 551.6 | 556.05 | 544.2 | 551.7 | 546.5 | -5.20 | -0.94 | 15631 | 0.85 | 861.6 | 250.35 | 2024-11-21 11:37:00 |
| Black Box Ltd. | 500463 | 569.95 | 593 | 557.85 | 571.2 | 573 | 1.80 | 0.32 | 50066 | 2.87 | 606.15 | 84.4 | 2024-11-21 11:37:00 |
| Black Rose Industries Ltd. | 514183 | 129 | 130 | 126.75 | 130.1 | 128.05 | -2.05 | -1.58 | 5400 | 0.07 | 209.95 | 94.95 | 2024-11-21 11:36:00 |
| Bliss GVS Pharma Ltd. | 506197 | 120.15 | 130.7 | 120.15 | 120.75 | 128.2 | 7.45 | 6.17 | 89219 | 1.14 | 148.95 | 68.6 | 2024-11-21 11:37:00 |
| BLS International Services Ltd. | 540073 | 394.95 | 394.95 | 378.4 | 385.35 | 384.25 | -1.10 | -0.29 | 31904 | 1.23 | 474.45 | 110 | 2024-11-21 11:37:00 |
| Blue Dart Express Ltd. | 526612 | 7200.05 | 7265.95 | 7123 | 7360.1 | 7205 | -155.10 | -2.11 | 125 | 0.09 | 9639.45 | 5490 | 2024-11-21 11:37:00 |
| Blue Jet Healthcare Ltd. | 544009 | 560.95 | 560.95 | 535.25 | 549.95 | 552.8 | 2.85 | 0.52 | 5946 | 0.33 | 2024-11-21 11:37:00 | ||
| Blue Star Ltd. | 500067 | 1795.05 | 1869 | 1795.05 | 1813.8 | 1865.95 | 52.15 | 2.88 | 12531 | 2.34 | 2198 | 493 | 2024-11-21 11:37:00 |
| Bodal Chemicals Ltd. | 524370 | 71.05 | 72.33 | 70.55 | 72.51 | 71.02 | -1.49 | -2.05 | 10371 | 0.07 | 104.9 | 55 | 2024-11-21 11:37:00 |
| Bombay Burmah Trading Corporation Ltd. | 501425 | 2560.45 | 2560.85 | 2493.7 | 2562.7 | 2522.35 | -40.35 | -1.57 | 4104 | 1.04 | 2972.6 | 780.65 | 2024-11-21 11:37:00 |
| Bombay Dyeing And Manufacturing Company Ltd. | 500020 | 207 | 207 | 201 | 206.85 | 203.7 | -3.15 | -1.52 | 56517 | 1.15 | 256.25 | 53.37 | 2024-11-21 11:37:00 |
| Borosil Ltd. | 543212 | 428.9 | 428.95 | 417.9 | 428.95 | 423.1 | -5.85 | -1.36 | 16424 | 0.69 | 516.1 | 284.05 | 2024-11-21 11:37:00 |
| Borosil Renewables Ltd. | 502219 | 430.9 | 439.5 | 424.1 | 439.5 | 426 | -13.50 | -3.07 | 7110 | 0.30 | 667.4 | 380.05 | 2024-11-21 11:37:00 |
| Bosch Ltd. | 500530 | 34585.95 | 34585.95 | 33950 | 34252.25 | 34140.4 | -111.85 | -0.33 | 131 | 0.45 | 39052 | 15301.1 | 2024-11-21 11:37:00 |
| Brigade Enterprises Ltd. | 532929 | 1143.2 | 1198.9 | 1143.2 | 1148.45 | 1198.9 | 50.45 | 4.39 | 9931 | 1.19 | 1451.9 | 430.95 | 2024-11-21 11:37:00 |
| Britannia Industries Ltd. | 500825 | 4944.95 | 4944.95 | 4748.15 | 4893.8 | 4765.85 | -127.95 | -2.61 | 8913 | 4.25 | 6473.1 | 3555 | 2024-11-21 11:37:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 844 | 960 | 789.9 | 804.15 | 796.95 | -7.20 | -0.90 | 625 | 0.05 | 1862.55 | 685 | 2024-11-21 11:37:00 |
| Camlin Fine Sciences Ltd. | 532834 | 121.6 | 121.6 | 116.65 | 121.8 | 119.95 | -1.85 | -1.52 | 58374 | 0.70 | 186.25 | 80 | 2024-11-21 11:37:00 |
| Campus Activewear Ltd. | 543523 | 262.7 | 262.75 | 255.6 | 262.7 | 259 | -3.70 | -1.41 | 57704 | 1.49 | 640 | 212.8 | 2024-11-21 11:37:00 |
| Can Fin Homes Ltd. | 511196 | 835.1 | 835.1 | 814 | 832.1 | 823.3 | -8.80 | -1.06 | 3259 | 0.27 | 951.45 | 451.1 | 2024-11-21 11:37:00 |
| Canara Bank | 532483 | 97.8 | 97.85 | 92.55 | 97.75 | 94.15 | -3.60 | -3.68 | 909933 | 8.57 | 632.65 | 92.55 | 2024-11-21 11:37:00 |
| Cantabil Retail India Ltd. | 533267 | 228 | 230.45 | 225.5 | 227.4 | 227 | -0.40 | -0.18 | 6618 | 0.15 | 1595 | 181.85 | 2024-11-21 11:37:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 370 | 370 | 354.65 | 361.95 | 359.55 | -2.40 | -0.66 | 43435 | 1.56 | 414.65 | 108.9 | 2024-11-21 11:37:00 |
| Caplin Point Laboratories Ltd. | 524742 | 1994.3 | 1994.3 | 1928 | 1951.3 | 1956.5 | 5.20 | 0.27 | 1649 | 0.32 | 2175 | 575 | 2024-11-21 11:37:00 |
| Capri Global Capital Ltd. | 531595 | 194 | 194 | 186 | 191.15 | 187.25 | -3.90 | -2.04 | 6169 | 0.12 | 1048.4 | 178.1 | 2024-11-21 11:37:00 |
| Carborundum Universal Ltd. | 513375 | 1385.05 | 1481.45 | 1385.05 | 1408.75 | 1453.75 | 45.00 | 3.19 | 5625 | 0.82 | 1835.65 | 765.6 | 2024-11-21 11:37:00 |
| Care Ratings Ltd. | 534804 | 1332.1 | 1348 | 1320.05 | 1349.7 | 1333.6 | -16.10 | -1.19 | 3180 | 0.42 | 1566.05 | 465.65 | 2024-11-21 11:37:00 |
| CarTrade Tech Ltd. | 543333 | 1302.95 | 1302.95 | 1185.6 | 1305.25 | 1223.95 | -81.30 | -6.23 | 16997 | 2.08 | 1336.4 | 341.05 | 2024-11-21 11:37:00 |
| Carysil Ltd. | 524091 | 763.9 | 763.9 | 743 | 757.3 | 762.45 | 5.15 | 0.68 | 2399 | 0.18 | 1148.1 | 431.35 | 2024-11-21 11:37:00 |
| Castrol India Ltd. | 500870 | 190 | 190.25 | 185.1 | 190.15 | 187.15 | -3.00 | -1.58 | 103058 | 1.93 | 284.4 | 107.7 | 2024-11-21 11:37:00 |
| CCL Products (India) Ltd. | 519600 | 700 | 700 | 691.65 | 701.3 | 697.65 | -3.65 | -0.52 | 2074 | 0.14 | 854 | 412.45 | 2024-11-21 11:37:00 |
| CE Info Systems Ltd. | 543425 | 1646.5 | 1646.5 | 1596.6 | 1646.5 | 1602.55 | -43.95 | -2.67 | 5104 | 0.82 | 2745.05 | 983.45 | 2024-11-21 11:37:00 |
| Ceat Ltd. | 500878 | 2834.95 | 2834.95 | 2784 | 2826.7 | 2792.7 | -34.00 | -1.20 | 1259 | 0.35 | 3262.2 | 1325.55 | 2024-11-21 11:37:00 |
| Cello World Ltd. | 544012 | 770.7 | 794.95 | 770.7 | 783.1 | 793 | 9.90 | 1.26 | 3473 | 0.28 | 2024-11-21 11:37:00 | ||
| Central Bank Of India | 532885 | 52.64 | 52.64 | 50.98 | 52.6 | 51.57 | -1.03 | -1.96 | 92976 | 0.48 | 76.85 | 17.65 | 2024-11-21 11:37:00 |
| Centrum Capital Ltd. | 501150 | 32.31 | 32.63 | 31.9 | 32.43 | 32.2 | -0.23 | -0.71 | 2778 | 0.01 | 46.55 | 17.5 | 2024-11-21 11:37:00 |
| Centum Electronics Ltd. | 517544 | 1596.3 | 1598.25 | 1565 | 1580.35 | 1573.3 | -7.05 | -0.45 | 229 | 0.04 | 2097.15 | 408 | 2024-11-21 11:37:00 |
| Century Enka Ltd. | 500280 | 618 | 620.9 | 604.65 | 624.5 | 612 | -12.50 | -2.00 | 2767 | 0.17 | 863.9 | 340 | 2024-11-21 11:37:00 |
| Century Plyboards (India) Ltd. | 532548 | 683 | 707.6 | 630.85 | 736.8 | 692 | -44.80 | -6.08 | 40913 | 2.83 | 938.6 | 436.65 | 2024-11-21 11:37:00 |
| Cera Sanitaryware Ltd. | 532443 | 7065.8 | 7103.55 | 7008.8 | 7129.75 | 7078 | -51.75 | -0.73 | 173 | 0.12 | 11499.65 | 4717.65 | 2024-11-21 11:37:00 |
| CESC Ltd. | 500084 | 170 | 171.2 | 169.1 | 170 | 171 | 1.00 | 0.59 | 191086 | 3.27 | 212.7 | 62.25 | 2024-11-21 11:37:00 |
| CG Power and Industrial Solutions Ltd. | 500093 | 718 | 728.55 | 706.85 | 717.05 | 710.15 | -6.90 | -0.96 | 31071 | 2.21 | 874.5 | 212.3 | 2024-11-21 11:37:00 |
| Chalet Hotels Ltd. | 542399 | 840 | 844.95 | 831.05 | 839.6 | 841.55 | 1.95 | 0.23 | 2231 | 0.19 | 959 | 304.05 | 2024-11-21 11:37:00 |
| Chaman Lal Setia Exports Ltd. | 530307 | 333.85 | 333.85 | 316.05 | 327.3 | 320.25 | -7.05 | -2.15 | 2645 | 0.08 | 381.6 | 99.1 | 2024-11-21 11:37:00 |
| Chambal Fertilisers and Chemicals Ltd. | 500085 | 467.95 | 468.4 | 456 | 463.2 | 467.5 | 4.30 | 0.93 | 18126 | 0.85 | 575 | 248.55 | 2024-11-21 11:37:00 |
| Chemcon Speciality Chemicals Ltd. | 543233 | 230.5 | 231.5 | 228 | 231.6 | 229.85 | -1.75 | -0.76 | 150 | 0.00 | 477.7 | 221 | 2024-11-21 11:37:00 |
| Chemplast Sanmar Ltd. | 543336 | 490.55 | 491.35 | 480.85 | 487.65 | 489.65 | 2.00 | 0.41 | 4583 | 0.22 | 633 | 342 | 2024-11-21 11:37:00 |
| Chennai Petroleum Corporation Ltd. | 500110 | 577.45 | 577.45 | 565.65 | 578.55 | 569.95 | -8.60 | -1.49 | 21840 | 1.24 | 1274 | 186.5 | 2024-11-21 11:37:00 |
| Cheviot Company Ltd. | 526817 | 1260.9 | 1260.9 | 1225 | 1237.05 | 1239 | 1.95 | 0.16 | 153 | 0.02 | 1651 | 966 | 2024-11-21 11:37:00 |
| Choice International Ltd. | 531358 | 530.4 | 532 | 518.5 | 529.25 | 524.45 | -4.80 | -0.91 | 14190 | 0.74 | 568.95 | 211 | 2024-11-21 11:37:00 |
| Cholamandalam Financial Holdings Ltd. | 504973 | 1588.45 | 1588.45 | 1514.4 | 1549.45 | 1529.55 | -19.90 | -1.28 | 975 | 0.15 | 2151.45 | 512.65 | 2024-11-21 11:37:00 |
| Cholamandalam Investment and Finance Company Ltd. | 511243 | 1225 | 1231.3 | 1204 | 1235.1 | 1217.55 | -17.55 | -1.42 | 6032 | 0.73 | 1650 | 658 | 2024-11-21 11:37:00 |
| CIE Automotive India Ltd. | 532756 | 463 | 466.3 | 457.55 | 467 | 462.55 | -4.45 | -0.95 | 2577 | 0.12 | 628.45 | 252.35 | 2024-11-21 11:37:00 |
| Cigniti Technologies Ltd. | 534758 | 1415 | 1480 | 1405.85 | 1399.05 | 1475.05 | 76.00 | 5.43 | 4929 | 0.73 | 1552.6 | 515.3 | 2024-11-21 11:37:00 |
| Cipla Ltd. | 500087 | 1476.95 | 1477.7 | 1457 | 1471.35 | 1467.2 | -4.15 | -0.28 | 8535 | 1.25 | 1702 | 852 | 2024-11-21 11:37:00 |
| City Union Bank Ltd. | 532210 | 169.55 | 170.5 | 166.75 | 170.5 | 169.8 | -0.70 | -0.41 | 18916 | 0.32 | 204.95 | 119.5 | 2024-11-21 11:37:00 |
| Clean Science And Technology Ltd. | 543318 | 1312.95 | 1312.95 | 1270 | 1290.45 | 1284.9 | -5.55 | -0.43 | 1918 | 0.25 | 1978.9 | 1227.45 | 2024-11-21 11:37:00 |
| CMS Info Systems Ltd. | 543441 | 477 | 481.05 | 461.6 | 475.1 | 478.9 | 3.80 | 0.80 | 23014 | 1.10 | 615.9 | 250.05 | 2024-11-21 11:37:00 |
| Coal India Ltd. | 533278 | 413 | 413.55 | 405.15 | 412.2 | 407.2 | -5.00 | -1.21 | 77966 | 3.17 | 544.7 | 207.7 | 2024-11-21 11:37:00 |
| Cochin Shipyard Ltd. | 540678 | 1358 | 1358 | 1295 | 1363.15 | 1303 | -60.15 | -4.41 | 50587 | 6.59 | 2977.1 | 329.05 | 2024-11-21 11:37:00 |
| Coforge Ltd. | 532541 | 8118.85 | 8227.2 | 8109.95 | 8113.9 | 8213.5 | 99.60 | 1.23 | 2539 | 2.09 | 8236.95 | 3210 | 2024-11-21 11:37:00 |
| Colgate-Palmolive (India) Ltd. | 500830 | 2747.95 | 2747.95 | 2670 | 2730.6 | 2723.25 | -7.35 | -0.27 | 3622 | 0.99 | 3893 | 1434.6 | 2024-11-21 11:37:00 |
| Computer Age Management Services Ltd. | 543232 | 4551.65 | 4565.4 | 4465.6 | 4536.1 | 4501.2 | -34.90 | -0.77 | 4631 | 2.08 | 4966.65 | 2002.1 | 2024-11-21 11:37:00 |
| Concord Biotech Ltd. | 543960 | 1898.55 | 2020 | 1898.5 | 1898.5 | 1998.75 | 100.25 | 5.28 | 4931 | 0.99 | 2024-11-21 11:37:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 69.07 | 69.61 | 66.4 | 69.06 | 66.98 | -2.08 | -3.01 | 31314 | 0.21 | 119.95 | 52.15 | 2024-11-21 11:37:00 |
| Container Corporation Of India Ltd. | 531344 | 797.35 | 797.35 | 757.6 | 785.45 | 771.05 | -14.40 | -1.83 | 15057 | 1.16 | 1193.95 | 555 | 2024-11-21 11:37:00 |
| Control Print Ltd. | 522295 | 700 | 705.6 | 692.5 | 701.85 | 705.45 | 3.60 | 0.51 | 1127 | 0.08 | 1069.8 | 376 | 2024-11-21 11:37:00 |
| Coromandel International Ltd. | 506395 | 1770.6 | 1789.5 | 1735.15 | 1764.25 | 1780 | 15.75 | 0.89 | 2716 | 0.48 | 1799 | 838.95 | 2024-11-21 11:37:00 |
| Cosmo First Ltd. | 508814 | 730 | 744.25 | 728.55 | 742.4 | 732.15 | -10.25 | -1.38 | 2243 | 0.16 | 998 | 451.45 | 2024-11-21 11:37:00 |
| Craftsman Automation Ltd. | 543276 | 4999.95 | 4999.95 | 4800 | 5009.85 | 4843 | -166.85 | -3.33 | 1993 | 0.97 | 101093 | 2464 | 2024-11-21 11:37:00 |
| CreditAccess Grameen Ltd. | 541770 | 885.25 | 896.1 | 871.1 | 883.2 | 871.95 | -11.25 | -1.27 | 5617 | 0.49 | 1794.4 | 834.1 | 2024-11-21 11:37:00 |
| Credo Brands Marketing Ltd. | 544058 | 168.3 | 170.8 | 166.95 | 168.25 | 170.15 | 1.90 | 1.13 | 2122 | 0.04 | 2024-11-21 11:37:00 | ||
| CRISIL Ltd. | 500092 | 5267.95 | 5454 | 5199.05 | 5270.5 | 5446.05 | 175.55 | 3.33 | 1647 | 0.90 | 5612.05 | 2712.05 | 2024-11-21 11:37:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 390.85 | 390.85 | 383.25 | 390.85 | 388.05 | -2.80 | -0.72 | 56919 | 2.21 | 483.65 | 251.25 | 2024-11-21 11:37:00 |
| CSB Bank Ltd. | 542867 | 308 | 308 | 300.45 | 307 | 304.45 | -2.55 | -0.83 | 2477 | 0.08 | 421.95 | 197.8 | 2024-11-21 11:37:00 |
| Cummins India Ltd. | 500480 | 3298.95 | 3310 | 3244.25 | 3298.55 | 3295.05 | -3.50 | -0.11 | 14283 | 4.71 | 4169.5 | 1105.8 | 2024-11-21 11:37:00 |
| Cyient DLM Ltd. | 543933 | 644.9 | 644.9 | 621.2 | 637.45 | 628.85 | -8.60 | -1.35 | 7358 | 0.46 | 882.9 | 401 | 2024-11-21 11:37:00 |
| Cyient Ltd. | 532175 | 1813 | 1813.25 | 1763 | 1811.75 | 1767.1 | -44.65 | -2.46 | 1889 | 0.33 | 2457 | 724 | 2024-11-21 11:37:00 |
| D-Link (India) Ltd. | 533146 | 549.95 | 549.95 | 523.4 | 538.75 | 531.7 | -7.05 | -1.31 | 5104 | 0.27 | 728 | 158.8 | 2024-11-21 11:37:00 |
| D.B. Corp Ltd. | 533151 | 296.05 | 296.9 | 290 | 296.45 | 294.35 | -2.10 | -0.71 | 5578 | 0.16 | 405 | 89.6 | 2024-11-21 11:37:00 |
| Dabur India Ltd. | 500096 | 512.95 | 512.95 | 502.45 | 508.25 | 507.5 | -0.75 | -0.15 | 19391 | 0.98 | 672 | 489 | 2024-11-21 11:37:00 |
| Dalmia Bharat Ltd. | 542216 | 1730.05 | 1755.15 | 1706.4 | 1747.1 | 1744.85 | -2.25 | -0.13 | 2312 | 0.40 | 2428.85 | 1478.05 | 2024-11-21 11:37:00 |
| Dalmia Bharat Sugar And Industries Ltd. | 500097 | 410.65 | 410.65 | 391.2 | 402.6 | 395.55 | -7.05 | -1.75 | 7420 | 0.29 | 582 | 310.5 | 2024-11-21 11:37:00 |
| Data Patterns (India) Ltd. | 543428 | 2280.05 | 2297.7 | 2241.05 | 2292.3 | 2269.05 | -23.25 | -1.01 | 14901 | 3.38 | 3654.75 | 815.25 | 2024-11-21 11:37:00 |
| Datamatics Global Services Ltd. | 532528 | 539.95 | 539.95 | 520.15 | 530.55 | 521.15 | -9.40 | -1.77 | 828 | 0.04 | 790.2 | 256.35 | 2024-11-21 11:37:00 |
| DCB Bank Ltd. | 532772 | 115.15 | 115.15 | 111.95 | 114.85 | 113.55 | -1.30 | -1.13 | 25130 | 0.29 | 163.4 | 81.25 | 2024-11-21 11:37:00 |
| DCM Shriram Industries Ltd. | 523369 | 181 | 181.15 | 179 | 181.1 | 179.55 | -1.55 | -0.86 | 946 | 0.02 | 241.75 | 58.9 | 2024-11-21 11:37:00 |
| DCM Shriram Ltd. | 523367 | 1296.4 | 1308.95 | 1265 | 1296.3 | 1300 | 3.70 | 0.29 | 4259 | 0.55 | 1370 | 730.05 | 2024-11-21 11:37:00 |
| DCW Ltd. | 500117 | 97 | 97.5 | 94.35 | 96.8 | 96.1 | -0.70 | -0.72 | 89104 | 0.86 | 113 | 37.25 | 2024-11-21 11:37:00 |
| DCX Systems Ltd. | 543650 | 310.65 | 315.25 | 307 | 314.75 | 310.45 | -4.30 | -1.37 | 7698 | 0.24 | 451.9 | 138.9 | 2024-11-21 11:37:00 |
| Ddev Plastiks Industries Ltd. | 543547 | 268.4 | 271 | 260.55 | 268.4 | 264.8 | -3.60 | -1.34 | 39744 | 1.05 | 458.5 | 38.1818181818182 | 2024-11-21 11:37:00 |
| Deccan Cements Ltd. | 502137 | 567.8 | 567.8 | 566.8 | 575.55 | 566.8 | -8.75 | -1.52 | 2 | 0.00 | 747 | 388 | 2024-11-21 11:37:00 |
| Deep Industries Ltd. | 543288 | 493.35 | 516.8 | 486.55 | 492.65 | 493.45 | 0.80 | 0.16 | 9551 | 0.47 | 534.4 | 88.55 | 2024-11-21 11:37:00 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 500645 | 1275.05 | 1289.1 | 1256.45 | 1271.6 | 1280.6 | 9.00 | 0.71 | 17185 | 2.20 | 1405 | 453.2 | 2024-11-21 11:37:00 |
| Deepak Nitrite Ltd. | 506401 | 2650 | 2674.85 | 2629.65 | 2672.35 | 2661.75 | -10.60 | -0.40 | 8792 | 2.34 | 3168.65 | 1731 | 2024-11-21 11:37:00 |
| Delhivery Ltd. | 543529 | 349.9 | 349.9 | 341.1 | 344.2 | 343.5 | -0.70 | -0.20 | 29042 | 1.00 | 621.35 | 291 | 2024-11-21 11:37:00 |
| Delta Corp Ltd. | 532848 | 115.95 | 115.95 | 111.55 | 114.35 | 112.3 | -2.05 | -1.79 | 77262 | 0.87 | 259.95 | 104.3 | 2024-11-21 11:37:00 |
| Den Networks Ltd. | 533137 | 43.9 | 43.9 | 42.68 | 43.72 | 43.01 | -0.71 | -1.62 | 50194 | 0.22 | 69.4 | 25.4 | 2024-11-21 11:37:00 |
| Devyani International Ltd. | 543330 | 163.45 | 163.5 | 158.7 | 162.45 | 161.05 | -1.40 | -0.86 | 21085 | 0.34 | 227.75 | 134.05 | 2024-11-21 11:37:00 |
| Dhampur Bio Organics Ltd. | 543593 | 125.65 | 125.65 | 121.3 | 122.5 | 122.15 | -0.35 | -0.29 | 600 | 0.01 | 229 | 112.9 | 2024-11-21 11:37:00 |
| Dhampur Sugar Mills Ltd. | 500119 | 171 | 171 | 164.7 | 169.2 | 166 | -3.20 | -1.89 | 16065 | 0.27 | 325.55 | 164.7 | 2024-11-21 11:37:00 |
| Dhani Services Ltd. | 532960 | 68.3 | 68.5 | 64.75 | 69.43 | 67.6 | -1.83 | -2.64 | 405992 | 2.74 | 72 | 23.62 | 2024-11-21 11:37:00 |
| Dhanuka Agritech Ltd. | 507717 | 1531.4 | 1531.4 | 1482 | 1499.75 | 1496.15 | -3.60 | -0.24 | 749 | 0.11 | 1926.4 | 603.05 | 2024-11-21 11:37:00 |
| Dharmaj Crop Guard Ltd. | 543687 | 270.5 | 275.95 | 269.6 | 275.7 | 272.05 | -3.65 | -1.32 | 5223 | 0.14 | 388.75 | 139 | 2024-11-21 11:37:00 |
| Dhunseri Ventures Ltd. | 523736 | 429.95 | 429.95 | 401.9 | 417.55 | 408.5 | -9.05 | -2.17 | 265 | 0.01 | 558 | 201 | 2024-11-21 11:37:00 |
| Dilip Buildcon Ltd. | 540047 | 437.05 | 437.95 | 422.2 | 435.55 | 429.85 | -5.70 | -1.31 | 13052 | 0.56 | 588.4 | 159.7 | 2024-11-21 11:37:00 |
| Dish TV India Ltd. | 532839 | 10.89 | 10.89 | 10.44 | 10.75 | 10.49 | -0.26 | -2.42 | 965376 | 1.01 | 26.01 | 10.44 | 2024-11-21 11:37:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 215.65 | 224.2 | 212.45 | 220.55 | 219.15 | -1.40 | -0.63 | 84681 | 1.86 | 282.95 | 80.05 | 2024-11-21 11:37:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 631.7 | 642.7 | 618 | 641.95 | 642.7 | 0.75 | 0.12 | 434 | 0.03 | 1149 | 557.2 | 2024-11-21 11:37:00 |
| Divi's Laboratories Ltd. | 532488 | 5944.95 | 6002.6 | 5884.55 | 5896.15 | 5970 | 73.85 | 1.25 | 2842 | 1.70 | 6276.2 | 2730 | 2024-11-21 11:37:00 |
| Dixon Technologies (India) Ltd. | 540699 | 14935.05 | 15175 | 14725 | 14885.25 | 15120 | 234.75 | 1.58 | 23593 | 35.67 | 15999.95 | 2554.95 | 2024-11-21 11:37:00 |
| DLF Ltd. | 532868 | 766 | 773.5 | 744.45 | 763.45 | 773.15 | 9.70 | 1.27 | 93402 | 7.22 | 967 | 336.55 | 2024-11-21 11:37:00 |
| DMCC Speciality Chemicals Ltd. | 506405 | 328 | 328 | 276.75 | 283.2 | 287.05 | 3.85 | 1.36 | 703 | 0.02 | 452.8 | 228 | 2024-11-21 11:37:00 |
| Dodla Dairy Ltd | 543306 | 1199.4 | 1199.4 | 1149.6 | 1175.85 | 1181.75 | 5.90 | 0.50 | 935 | 0.11 | 1345.7 | 417 | 2024-11-21 11:37:00 |
| Dolat Algotech Ltd. | 505526 | 126.3 | 129.7 | 124.25 | 127.2 | 126.15 | -1.05 | -0.83 | 13940 | 0.18 | 186.5 | 39.35 | 2024-11-21 11:37:00 |
| Dollar Industries Ltd. | 541403 | 500 | 500.4 | 492.55 | 503.7 | 497.9 | -5.80 | -1.15 | 2625 | 0.13 | 660.1 | 310.25 | 2024-11-21 11:37:00 |
| DOMS Industries Ltd. | 544045 | 2658.7 | 2850 | 2658.7 | 2726.85 | 2836.3 | 109.45 | 4.01 | 5421 | 1.54 | 2024-11-21 11:37:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 3012 | 3049.75 | 3012 | 3040.9 | 3036.25 | -4.65 | -0.15 | 519 | 0.16 | 3645 | 1762.7 | 2024-11-21 11:37:00 |
| Dr. Reddy's Laboratories Ltd. | 500124 | 1175.05 | 1207.2 | 1175 | 1213.95 | 1203 | -10.95 | -0.90 | 46683 | 5.62 | 7101 | 1171 | 2024-11-21 11:37:00 |
| Dreamfolks Services Ltd. | 543591 | 427 | 427 | 416.6 | 426.7 | 418.1 | -8.60 | -2.02 | 1635 | 0.07 | 846.75 | 348.2 | 2024-11-21 11:37:00 |
| Dredging Corporation Of India Ltd. | 523618 | 820.05 | 820.05 | 799.25 | 826 | 817.4 | -8.60 | -1.04 | 2080 | 0.17 | 1455 | 275.45 | 2024-11-21 11:37:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 61.94 | 61.94 | 59.41 | 60.8 | 59.72 | -1.08 | -1.78 | 54903 | 0.33 | 113.05 | 58.5 | 2024-11-21 11:37:00 |
| Dynamatic Technologies Ltd. | 505242 | 7156.8 | 7261.85 | 7050.55 | 7238.55 | 7097.6 | -140.95 | -1.95 | 226 | 0.16 | 9080.4 | 1856 | 2024-11-21 11:37:00 |
| E.I.D. - Parry (India) Ltd. | 500125 | 806 | 830 | 802.05 | 820.55 | 828.85 | 8.30 | 1.01 | 7888 | 0.65 | 879.95 | 433.3 | 2024-11-21 11:37:00 |
| Easy Trip Planners Ltd. | 543272 | 30.42 | 30.42 | 29.71 | 30.15 | 29.77 | -0.38 | -1.26 | 218703 | 0.65 | 73.5 | 28.45 | 2024-11-21 11:37:00 |
| eClerx Services Ltd. | 532927 | 3225 | 3306.9 | 3175.6 | 3222.4 | 3280.35 | 57.95 | 1.80 | 1555 | 0.51 | 3473.95 | 1254.15 | 2024-11-21 11:37:00 |
| Edelweiss Financial Services Ltd. | 532922 | 108 | 108 | 101.8 | 107.6 | 103 | -4.60 | -4.28 | 59035 | 0.61 | 145.5 | 37.43 | 2024-11-21 11:37:00 |
| Eicher Motors Ltd. | 505200 | 4859.95 | 4957.15 | 4859.95 | 4964.7 | 4923.6 | -41.10 | -0.83 | 3845 | 1.89 | 5104.5 | 2835.95 | 2024-11-21 11:37:00 |
| EIH Associated Hotels Ltd. | 523127 | 379.95 | 382.15 | 368.55 | 376.65 | 378.3 | 1.65 | 0.44 | 487 | 0.02 | 1010.6 | 336.15 | 2024-11-21 11:37:00 |
| EIH Ltd. | 500840 | 391.9 | 391.9 | 350 | 357.05 | 356 | -1.05 | -0.29 | 12346 | 0.44 | 566 | 149.9 | 2024-11-21 11:37:00 |
| EKI Energy Services Ltd. | 543284 | 221.7 | 221.7 | 207 | 218.2 | 213.7 | -4.50 | -2.06 | 63240 | 1.35 | 2100 | 207 | 2024-11-21 11:37:00 |
| Elecon Engineering Company Ltd. | 505700 | 578.95 | 578.95 | 549.1 | 571.45 | 555 | -16.45 | -2.88 | 6261 | 0.35 | 1414.95 | 318.15 | 2024-11-21 11:37:00 |
| Electronics Mart India Ltd. | 543626 | 167.5 | 167.5 | 158.6 | 168.25 | 160.65 | -7.60 | -4.52 | 59118 | 0.95 | 261.75 | 61.45 | 2024-11-21 11:37:00 |
| Electrosteel Castings Ltd. | 500128 | 147 | 147 | 142.45 | 147.3 | 144.75 | -2.55 | -1.73 | 87641 | 1.27 | 236.65 | 31.4 | 2024-11-21 11:37:00 |
| Elgi Equipments Ltd. | 522074 | 545.05 | 571.65 | 545.05 | 557.9 | 555 | -2.90 | -0.52 | 5418 | 0.30 | 799 | 355.05 | 2024-11-21 11:37:00 |
| Elin Electronics Ltd. | 543725 | 213 | 213 | 199 | 205.95 | 201.85 | -4.10 | -1.99 | 7807 | 0.16 | 281.95 | 100 | 2024-11-21 11:37:00 |
| Elpro International Ltd. | 504000 | 108.5 | 110.8 | 104.75 | 109.65 | 105.6 | -4.05 | -3.69 | 65726 | 0.69 | 147.7 | 53 | 2024-11-21 11:37:00 |
| Emami Ltd. | 531162 | 650.05 | 650.05 | 618.2 | 644.35 | 625 | -19.35 | -3.00 | 13608 | 0.85 | 859.2 | 340.95 | 2024-11-21 11:37:00 |
| Emami Paper Mills Ltd. | 533208 | 104.4 | 104.4 | 97.35 | 99.85 | 99.7 | -0.15 | -0.15 | 2243 | 0.02 | 195 | 97.35 | 2024-11-21 11:37:00 |
| EMS Ltd. | 543983 | 755.85 | 762.25 | 740 | 745.9 | 748.65 | 2.75 | 0.37 | 8264 | 0.62 | 2024-11-21 11:37:00 | ||
| eMudhra Ltd. | 543533 | 880.05 | 885.45 | 871.95 | 886.75 | 874.9 | -11.85 | -1.34 | 4286 | 0.37 | 990.9 | 206.9 | 2024-11-21 11:37:00 |
| Endurance Technologies Ltd. | 540153 | 2350 | 2375 | 2329.65 | 2360.7 | 2362.05 | 1.35 | 0.06 | 1391 | 0.33 | 3059.05 | 1171.6 | 2024-11-21 11:37:00 |
| Engineers India Ltd. | 532178 | 180.95 | 181.15 | 175.85 | 181.3 | 178.1 | -3.20 | -1.77 | 158550 | 2.82 | 304 | 62.35 | 2024-11-21 11:37:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1328.8 | 1328.8 | 1289.65 | 1337.9 | 1294.35 | -43.55 | -3.26 | 1128 | 0.15 | 2024-11-21 11:37:00 | ||
| Entertainment Network (India) Ltd. | 532700 | 184.45 | 184.45 | 177 | 184.45 | 177 | -7.45 | -4.04 | 112 | 0.00 | 357.4 | 109.7 | 2024-11-21 11:37:00 |
| Epigral Ltd. | 543332 | 1966.4 | 1966.4 | 1890 | 1931.45 | 1920.1 | -11.35 | -0.59 | 6339 | 1.22 | 2408.35 | 810.6 | 2024-11-21 11:37:00 |
| EPL Ltd. | 500135 | 264.95 | 264.95 | 249.7 | 260.1 | 253.55 | -6.55 | -2.52 | 49498 | 1.26 | 280 | 147.05 | 2024-11-21 11:37:00 |
| Equinox India Developments Ltd. | 532832 | 119.95 | 120.5 | 116.6 | 120.95 | 118.3 | -2.65 | -2.19 | 241812 | 2.86 | 164.4 | 45.94 | 2024-11-21 11:37:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 65.94 | 65.94 | 63.65 | 65.95 | 63.91 | -2.04 | -3.09 | 130684 | 0.84 | 116.5 | 42.9 | 2024-11-21 11:37:00 |
| Eris Lifesciences Ltd. | 540596 | 1391.7 | 1391.7 | 1350 | 1364.4 | 1361.95 | -2.45 | -0.18 | 622 | 0.08 | 1521.05 | 550.9 | 2024-11-21 11:37:00 |
| Esab India Ltd. | 500133 | 6252.95 | 6252.95 | 6031.3 | 6244.55 | 6047.9 | -196.65 | -3.15 | 204 | 0.12 | 6991.15 | 3055 | 2024-11-21 11:37:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 39.94 | 39.95 | 38.3 | 39.3 | 38.99 | -0.31 | -0.79 | 28131 | 0.11 | 2024-11-21 11:37:00 | ||
| Escorts Kubota Ltd. | 500495 | 3475.05 | 3482.35 | 3407.05 | 3494.05 | 3432 | -62.05 | -1.78 | 4355 | 1.49 | 4422 | 1645.4 | 2024-11-21 11:37:00 |
| Ester Industries Ltd. | 500136 | 141.4 | 146.15 | 139.25 | 141.35 | 142.35 | 1.00 | 0.71 | 6769 | 0.10 | 190 | 80.21 | 2024-11-21 11:37:00 |
| Ethos Ltd. | 543532 | 2957.4 | 2969.1 | 2896 | 2968.85 | 2927 | -41.85 | -1.41 | 1062 | 0.31 | 3514.95 | 846 | 2024-11-21 11:37:00 |
| Eureka Forbes Ltd. | 543482 | 580.15 | 589 | 573.85 | 580.15 | 577.3 | -2.85 | -0.49 | 8918 | 0.51 | 642.9 | 355 | 2024-11-21 11:37:00 |
| Eveready Industries India Ltd. | 531508 | 387 | 387 | 374.05 | 381.6 | 377.3 | -4.30 | -1.13 | 1603 | 0.06 | 504.9 | 273.4 | 2024-11-21 11:37:00 |
| Everest Industries Ltd. | 508906 | 817 | 821.3 | 792 | 816.55 | 794.1 | -22.45 | -2.75 | 1486 | 0.12 | 1448.1 | 571.1 | 2024-11-21 11:37:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 201.05 | 207.35 | 197.8 | 202.35 | 205.15 | 2.80 | 1.38 | 112831 | 2.31 | 217.35 | 66.05 | 2024-11-21 11:37:00 |
| Excel Industries Ltd. | 500650 | 1553.05 | 1565.95 | 1524.2 | 1549.1 | 1537.3 | -11.80 | -0.76 | 365 | 0.06 | 1745 | 698.9 | 2024-11-21 11:37:00 |
| Exide Industries Ltd. | 500086 | 421.45 | 421.45 | 411.1 | 421.05 | 416.8 | -4.25 | -1.01 | 51985 | 2.17 | 620 | 152.55 | 2024-11-21 11:37:00 |
| Expleo Solutions Ltd. | 533121 | 1315 | 1352.9 | 1305.05 | 1305.45 | 1344.2 | 38.75 | 2.97 | 1621 | 0.22 | 1771 | 1111.3 | 2024-11-21 11:37:00 |
| Fairchem Organics Ltd. | 543252 | 824.55 | 825 | 792.4 | 824.25 | 799.75 | -24.50 | -2.97 | 889 | 0.07 | 2448.9 | 792.4 | 2024-11-21 11:37:00 |
| Faze Three Ltd. | 530079 | 401.95 | 401.95 | 381.75 | 395.4 | 386.55 | -8.85 | -2.24 | 138 | 0.01 | 580.65 | 251 | 2024-11-21 11:37:00 |
| FDC Ltd. | 531599 | 480 | 489.45 | 480 | 487.9 | 486.7 | -1.20 | -0.25 | 1568 | 0.08 | 659 | 245 | 2024-11-21 11:37:00 |
| Fedbank Financial Services Ltd | 544027 | 97.5 | 97.5 | 93.1 | 97.5 | 94.5 | -3.00 | -3.08 | 12373 | 0.12 | 2024-11-21 11:37:00 | ||
| Federal-Mogul Goetze (India) Ltd. | 505744 | 406 | 406 | 385.9 | 397.7 | 389.25 | -8.45 | -2.12 | 992 | 0.04 | 488.45 | 284 | 2024-11-21 11:37:00 |
| Fiem Industries Ltd. | 532768 | 1487.8 | 1488.6 | 1456.05 | 1489.45 | 1480.25 | -9.20 | -0.62 | 19097 | 2.83 | 2587.95 | 981.15 | 2024-11-21 11:37:00 |
| Filatex India Ltd. | 526227 | 63.31 | 65.04 | 63.31 | 64.24 | 63.77 | -0.47 | -0.73 | 34244 | 0.22 | 78 | 31.6 | 2024-11-21 11:37:00 |
| Fine Organic Industries Ltd. | 541557 | 4730.05 | 4750 | 4661 | 4739.75 | 4710.45 | -29.30 | -0.62 | 1782 | 0.84 | 7326.45 | 4005 | 2024-11-21 11:37:00 |
| Fineotex Chemical Ltd. | 533333 | 343.1 | 343.1 | 324.35 | 334.7 | 326.55 | -8.15 | -2.44 | 26968 | 0.88 | 458 | 208.45 | 2024-11-21 11:37:00 |
| Fino Payments Bank Ltd. | 543386 | 342.05 | 342.05 | 330.1 | 342.55 | 334.6 | -7.95 | -2.32 | 4350 | 0.15 | 466.4 | 182.55 | 2024-11-21 11:37:00 |
| Finolex Cables Ltd. | 500144 | 1143.95 | 1143.95 | 1087.5 | 1116.3 | 1097.15 | -19.15 | -1.72 | 3500 | 0.38 | 1700 | 407.75 | 2024-11-21 11:37:00 |
| Finolex Industries Ltd. | 500940 | 264 | 264 | 252.85 | 262.55 | 254.1 | -8.45 | -3.22 | 18291 | 0.46 | 355.7 | 131 | 2024-11-21 11:37:00 |
| Firstsource Solutions Ltd. | 532809 | 339.95 | 350.05 | 334.85 | 340.1 | 339.35 | -0.75 | -0.22 | 136954 | 4.65 | 390.8 | 95.8 | 2024-11-21 11:37:00 |
| Five-Star Business Finance Ltd. | 543663 | 636.55 | 640.35 | 628.75 | 634.5 | 636.8 | 2.30 | 0.36 | 6113 | 0.39 | 943.2 | 448.2 | 2024-11-21 11:37:00 |
| Flair Writing Industries Ltd. | 544030 | 263 | 263.45 | 260 | 263.45 | 262.9 | -0.55 | -0.21 | 981 | 0.03 | 2024-11-21 11:37:00 | ||
| Foods & Inns Ltd. | 507552 | 116.5 | 121 | 115.6 | 117.1 | 116.65 | -0.45 | -0.38 | 23054 | 0.27 | 222.35 | 63.65 | 2024-11-21 11:37:00 |
| Force Motors Ltd. | 500033 | 6779.95 | 6779.95 | 6521.2 | 6651.15 | 6631.25 | -19.90 | -0.30 | 1776 | 1.18 | 10272.65 | 1085.2 | 2024-11-21 11:37:00 |
| Fortis Healthcare Ltd. | 532843 | 651.05 | 683 | 651.05 | 657.7 | 679.6 | 21.90 | 3.33 | 35728 | 2.43 | 683 | 245.4 | 2024-11-21 11:37:00 |
| Foseco India Ltd. | 500150 | 4443.8 | 4443.8 | 4384 | 4500 | 4384 | -116.00 | -2.58 | 29 | 0.01 | 5425 | 1726.95 | 2024-11-21 11:37:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 170 | 173.7 | 166.9 | 170.2 | 167.8 | -2.40 | -1.41 | 53443 | 0.90 | 239.166666666667 | 114.3 | 2024-11-21 11:37:00 |
| Fusion Micro Finance Ltd. | 543652 | 174 | 174 | 161.5 | 169.65 | 165.25 | -4.40 | -2.59 | 18696 | 0.31 | 690.15 | 160.65 | 2024-11-21 11:37:00 |
| Gabriel India Ltd. | 505714 | 433.9 | 433.9 | 413.9 | 426.4 | 418.85 | -7.55 | -1.77 | 4669 | 0.20 | 559.4 | 129.5 | 2024-11-21 11:37:00 |
| GAIL (India) Ltd. | 532155 | 187.95 | 187.95 | 180.4 | 186.55 | 186.75 | 0.20 | 0.11 | 181592 | 3.39 | 246.35 | 83 | 2024-11-21 11:37:00 |
| Galaxy Surfactants Ltd. | 540935 | 2650 | 2660.45 | 2612.1 | 2651.65 | 2660.45 | 8.80 | 0.33 | 488 | 0.13 | 3445 | 2217.5 | 2024-11-21 11:37:00 |
| Gallantt Ispat Ltd. | 532726 | 320.5 | 323.9 | 303.55 | 319.5 | 311 | -8.50 | -2.66 | 3902 | 0.12 | 406 | 46 | 2024-11-21 11:36:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 206.35 | 207.2 | 202.8 | 208.8 | 205.75 | -3.05 | -1.46 | 14141 | 0.29 | 2024-11-21 11:37:00 | ||
| Ganesh Benzoplast Ltd. | 500153 | 128.9 | 129.7 | 126.9 | 128.35 | 129.1 | 0.75 | 0.58 | 4888 | 0.06 | 217 | 116 | 2024-11-21 11:37:00 |
| Ganesh Housing Corporation Ltd. | 526367 | 1098.95 | 1100.35 | 1069 | 1099.2 | 1083.65 | -15.55 | -1.41 | 6718 | 0.73 | 1193.95 | 261.3 | 2024-11-21 11:37:00 |
| Ganesha Ecosphere Ltd. | 514167 | 2257.3 | 2264.7 | 2213.25 | 2255.4 | 2220.15 | -35.25 | -1.56 | 3129 | 0.69 | 2469.55 | 592 | 2024-11-21 11:37:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 1437.45 | 1437.45 | 1385.85 | 1411.6 | 1394 | -17.60 | -1.25 | 58349 | 8.13 | 2834.6 | 254.2 | 2024-11-21 11:37:00 |
| Garware Hi-Tech Films Ltd. | 500655 | 4650 | 4680 | 4519.9 | 4653.15 | 4628.1 | -25.05 | -0.54 | 3220 | 1.49 | 4790 | 492.05 | 2024-11-21 11:37:00 |
| Garware Technical Fibres Ltd. | 509557 | 4419.95 | 4670.95 | 4376.9 | 4427.15 | 4575.7 | 148.55 | 3.36 | 4069 | 1.86 | 4782.35 | 2586.95 | 2024-11-21 11:37:00 |
| Gateway Distriparks Ltd. | 543489 | 85.26 | 85.26 | 81.1 | 83.59 | 81.79 | -1.80 | -2.15 | 62270 | 0.51 | 121.5 | 58.5 | 2024-11-21 11:37:00 |
| GE Power India Ltd. | 532309 | 386.1 | 392.75 | 383.9 | 393.1 | 387.95 | -5.15 | -1.31 | 2117 | 0.08 | 646.55 | 97.45 | 2024-11-21 11:37:00 |
| GE Vernova T&D India Ltd. | 522275 | 1902.05 | 1938 | 1866 | 1890.4 | 1908.7 | 18.30 | 0.97 | 2088 | 0.40 | 1984 | 98.9 | 2024-11-21 11:37:00 |
| General Insurance Corporation of India | 540755 | 370.1 | 374 | 358.05 | 371.5 | 362.95 | -8.55 | -2.30 | 25438 | 0.92 | 467 | 116.05 | 2024-11-21 11:37:00 |
| Genesys International Corporation Ltd. | 506109 | 721.3 | 743.5 | 721.3 | 750.25 | 741.7 | -8.55 | -1.14 | 10509 | 0.78 | 865 | 267 | 2024-11-21 11:37:00 |
| Gensol Engineering Ltd. | 542851 | 836.95 | 853.45 | 822.25 | 831.15 | 837.4 | 6.25 | 0.75 | 34888 | 2.92 | 2520 | 720 | 2024-11-21 11:37:00 |
| Genus Power Infrastructures Ltd. | 530343 | 411.05 | 418.45 | 407.9 | 417.2 | 412.6 | -4.60 | -1.10 | 30261 | 1.25 | 476 | 72.55 | 2024-11-21 11:37:00 |
| Geojit Financial Services Ltd. | 532285 | 114.9 | 114.9 | 109.85 | 112.5 | 111.25 | -1.25 | -1.11 | 5711 | 0.06 | 177 | 39.1 | 2024-11-21 11:37:00 |
| GFL Ltd. | 500173 | 98.21 | 99.51 | 95.32 | 100.5 | 98.02 | -2.48 | -2.47 | 21599 | 0.21 | 125.5 | 46.5 | 2024-11-21 11:37:00 |
| GHCL Ltd. | 500171 | 575.9 | 575.9 | 559 | 575.4 | 561.65 | -13.75 | -2.39 | 2738 | 0.15 | 726 | 434.95 | 2024-11-21 11:37:00 |
| GHCL Textiles Ltd. | 543918 | 93.9 | 93.9 | 90 | 93.05 | 90.3 | -2.75 | -2.96 | 6698 | 0.06 | 123.05 | 60 | 2024-11-21 11:37:00 |
| GIC Housing Finance Ltd. | 511676 | 208 | 208.65 | 201.75 | 208.65 | 203.95 | -4.70 | -2.25 | 2875 | 0.06 | 292.45 | 124 | 2024-11-21 11:37:00 |
| Gillette India Ltd. | 507815 | 9250.45 | 9331.4 | 9177.1 | 9287.1 | 9212.95 | -74.15 | -0.80 | 594 | 0.55 | 10633.45 | 4140 | 2024-11-21 11:37:00 |
| Gland Pharma Ltd. | 543245 | 1747.35 | 1791.9 | 1727.85 | 1778.45 | 1787.15 | 8.70 | 0.49 | 8056 | 1.44 | 2606 | 861.5 | 2024-11-21 11:37:00 |
| Glaxosmithkline Pharmaceuticals Ltd. | 500660 | 2513.95 | 2513.95 | 2385 | 2436.25 | 2388 | -48.25 | -1.98 | 1575 | 0.38 | 3087.95 | 1228 | 2024-11-21 11:37:00 |
| Glenmark Life Sciences Ltd. | 543322 | 1061.25 | 1094.2 | 1061.25 | 1084 | 1075.05 | -8.95 | -0.83 | 1828 | 0.20 | 1335 | 369 | 2024-11-21 11:37:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 1494.45 | 1494.45 | 1465 | 1492.35 | 1477.75 | -14.60 | -0.98 | 4721 | 0.70 | 1830.05 | 361.7 | 2024-11-21 11:37:00 |
| Global Health Ltd. | 543654 | 1079.95 | 1088.45 | 1058.5 | 1086.4 | 1058.9 | -27.50 | -2.53 | 2453 | 0.26 | 1513.75 | 391.05 | 2024-11-21 11:37:00 |
| Global Surfaces Ltd. | 543829 | 178.2 | 178.95 | 176.15 | 179.15 | 177.85 | -1.30 | -0.73 | 1642 | 0.03 | 331.55 | 147.6 | 2024-11-21 11:37:00 |
| Globus Spirits Ltd. | 533104 | 869.85 | 869.85 | 806.5 | 831.7 | 816.9 | -14.80 | -1.78 | 6850 | 0.56 | 1373.35 | 656.1 | 2024-11-21 11:37:00 |
| GM Breweries Ltd. | 507488 | 747.05 | 756 | 739 | 759.6 | 752.3 | -7.30 | -0.96 | 2355 | 0.18 | 1048.85 | 509 | 2024-11-21 11:37:00 |
| GMM Pfaudler Ltd. | 505255 | 1238.45 | 1238.45 | 1199.05 | 1207.2 | 1207.75 | 0.55 | 0.05 | 1583 | 0.19 | 2189.5 | 1145 | 2024-11-21 11:37:00 |
| GMR Airports Ltd. | 532754 | 80.49 | 80.49 | 74.13 | 80.52 | 76.9 | -3.62 | -4.50 | 913928 | 7.03 | 103.7 | 33.35 | 2024-11-21 11:37:00 |
| GMR Power and Urban Infra Ltd. | 543490 | 102.95 | 104.45 | 98.45 | 103 | 99.55 | -3.45 | -3.35 | 162337 | 1.62 | 169.2 | 14.32 | 2024-11-21 11:37:00 |
| GNA Axles Ltd. | 540124 | 392.95 | 394.5 | 392.65 | 396.15 | 394.45 | -1.70 | -0.43 | 98 | 0.00 | 1065 | 359.15 | 2024-11-21 11:37:00 |
| Go Fashion (India) Ltd. | 543401 | 1115 | 1115 | 1065 | 1088.2 | 1065 | -23.20 | -2.13 | 796 | 0.08 | 1450 | 876.15 | 2024-11-21 11:37:00 |
| GOCL Corporation Ltd. | 506480 | 384.1 | 384.1 | 377 | 385.2 | 377.5 | -7.70 | -2.00 | 2293 | 0.09 | 640 | 255.7 | 2024-11-21 11:37:00 |
| Godawari Power And Ispat Ltd. | 532734 | 188.95 | 191.15 | 180.85 | 186 | 181.65 | -4.35 | -2.34 | 118270 | 2.15 | 1222.95 | 160.15 | 2024-11-21 11:37:00 |
| Godfrey Phillips India Ltd. | 500163 | 6079.55 | 6083.45 | 5901 | 5992.45 | 5912.85 | -79.60 | -1.33 | 3009 | 1.78 | 8480 | 1046.55 | 2024-11-21 11:37:00 |
| Godrej Agrovet Ltd. | 540743 | 712.15 | 718.8 | 706 | 726.7 | 715.95 | -10.75 | -1.48 | 3250 | 0.23 | 877.85 | 391.2 | 2024-11-21 11:37:00 |
| Godrej Consumer Products Ltd. | 532424 | 1182.35 | 1195.4 | 1170 | 1185.9 | 1192.35 | 6.45 | 0.54 | 7459 | 0.89 | 1541.3 | 793.7 | 2024-11-21 11:37:00 |
| Godrej Industries Ltd. | 500164 | 1020.2 | 1020.25 | 996.15 | 1027.35 | 1001.15 | -26.20 | -2.55 | 3676 | 0.37 | 1313.95 | 395.2 | 2024-11-21 11:37:00 |
| Godrej Properties Ltd. | 533150 | 2826.95 | 2826.95 | 2643.7 | 2690.15 | 2725.4 | 35.25 | 1.31 | 11703 | 3.19 | 3400 | 1005.7 | 2024-11-21 11:37:00 |
| Gokaldas Exports Ltd. | 532630 | 874.2 | 909.9 | 871.8 | 871.8 | 890.3 | 18.50 | 2.12 | 3492 | 0.31 | 1123.75 | 325.7 | 2024-11-21 11:37:00 |
| Gokul Agro Resources Ltd. | 539725 | 316.35 | 316.35 | 291.75 | 308.4 | 297.45 | -10.95 | -3.55 | 28773 | 0.86 | 342.1 | 76.6532667332667 | 2024-11-21 11:37:00 |
| Goldiam International Ltd. | 526729 | 312.15 | 317 | 309 | 314 | 314 | 0.00 | 0.00 | 16633 | 0.52 | 404.8 | 120.05 | 2024-11-21 11:37:00 |
| Goodluck India Ltd. | 530655 | 966.95 | 966.95 | 919.85 | 925.35 | 940.85 | 15.50 | 1.68 | 3870 | 0.36 | 1345 | 344.35 | 2024-11-21 11:37:00 |
| Goodyear India Ltd. | 500168 | 1019 | 1019 | 1000 | 1011.2 | 1004 | -7.20 | -0.71 | 2164 | 0.22 | 1451.1 | 1000 | 2024-11-21 11:37:00 |
| Gopal Snacks Ltd. | 544140 | 440 | 440 | 421.7 | 434 | 430.4 | -3.60 | -0.83 | 8583 | 0.37 | 2024-11-21 11:37:00 | ||
| GR Infraprojects Ltd. | 543317 | 1520.05 | 1547.9 | 1520.05 | 1555.4 | 1547.5 | -7.90 | -0.51 | 191 | 0.03 | 1859.95 | 930 | 2024-11-21 11:37:00 |
| Granules India Ltd. | 532482 | 540.05 | 561.05 | 540.05 | 551.6 | 543.5 | -8.10 | -1.47 | 16074 | 0.87 | 724.55 | 267.85 | 2024-11-21 11:37:00 |
| Graphite India Ltd. | 509488 | 474.9 | 474.9 | 459.95 | 474 | 465.55 | -8.45 | -1.78 | 17989 | 0.84 | 709.45 | 251.75 | 2024-11-21 11:37:00 |
| Grasim Industries Ltd. | 500300 | 2499.95 | 2527.5 | 2480.7 | 2503.6 | 2526.55 | 22.95 | 0.92 | 2229 | 0.56 | 2875.45 | 1528 | 2024-11-21 11:37:00 |
| Grauer & Weil (India) Ltd. | 505710 | 101.5 | 102.95 | 99.5 | 102.3 | 102 | -0.30 | -0.29 | 149911 | 1.53 | 204.8 | 64 | 2024-11-21 11:37:00 |
| Gravita India Ltd. | 533282 | 2102.05 | 2120.35 | 2039.7 | 2090.55 | 2099.35 | 8.80 | 0.42 | 14275 | 3.00 | 2699.85 | 278.6 | 2024-11-21 11:37:00 |
| Greaves Cotton Ltd. | 501455 | 173.05 | 175.65 | 170.5 | 174.5 | 171.95 | -2.55 | -1.46 | 36027 | 0.62 | 199.35 | 112.5 | 2024-11-21 11:37:00 |
| Greenlam Industries Ltd. | 538979 | 505.65 | 519.95 | 505.65 | 511.85 | 518.2 | 6.35 | 1.24 | 970 | 0.05 | 661.65 | 280 | 2024-11-21 11:37:00 |
| Greenpanel Industries Ltd. | 542857 | 330.05 | 337 | 328 | 335.7 | 328.15 | -7.55 | -2.25 | 1383 | 0.05 | 465.45 | 255 | 2024-11-21 11:37:00 |
| Greenply Industries Ltd. | 526797 | 331.9 | 331.9 | 315 | 325.35 | 319.65 | -5.70 | -1.75 | 3704 | 0.12 | 411.85 | 133.85 | 2024-11-21 11:37:00 |
| Grindwell Norton Ltd. | 506076 | 2082 | 2082 | 2032.2 | 2098.2 | 2032.3 | -65.90 | -3.14 | 898 | 0.18 | 2959.45 | 1717.5 | 2024-11-21 11:37:00 |
| GRM Overseas Ltd. | 531449 | 204.3 | 204.3 | 196.6 | 200.25 | 197.55 | -2.70 | -1.35 | 1182 | 0.02 | 498 | 114.15 | 2024-11-21 11:37:00 |
| GTL Infrastructure Ltd. | 532775 | 2.04 | 2.09 | 2 | 2.06 | 2.03 | -0.03 | -1.46 | 6709494 | 1.36 | 4.35 | 0.64 | 2024-11-21 11:37:00 |
| GTPL Hathway Ltd. | 540602 | 142.95 | 143 | 140.3 | 142 | 141.1 | -0.90 | -0.63 | 2454 | 0.03 | 217.65 | 93.5 | 2024-11-21 11:37:00 |
| Gufic Biosciences Ltd. | 509079 | 400.15 | 420 | 400.15 | 420.85 | 408.05 | -12.80 | -3.04 | 1900 | 0.08 | 501.1 | 177.1 | 2024-11-21 11:37:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 756.05 | 757.2 | 740.5 | 757.85 | 747.7 | -10.15 | -1.34 | 1281 | 0.10 | 988.75 | 556.05 | 2024-11-21 11:37:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 120.8 | 120.8 | 117.6 | 120.8 | 119.3 | -1.50 | -1.24 | 54142 | 0.65 | 420.75 | 117.6 | 2024-11-21 11:37:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3900 | 3900 | 3760.6 | 3892.35 | 3794.9 | -97.45 | -2.50 | 6635 | 2.52 | 4875 | 2480 | 2024-11-21 11:37:00 |
| Gujarat Gas Ltd. | 539336 | 450 | 458.55 | 443.6 | 450.8 | 457.95 | 7.15 | 1.59 | 11429 | 0.52 | 689.45 | 397.2 | 2024-11-21 11:37:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 187.05 | 187.05 | 181.5 | 187.75 | 184.95 | -2.80 | -1.49 | 10500 | 0.19 | 270 | 70.71 | 2024-11-21 11:37:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 337.95 | 337.95 | 319.05 | 334.75 | 322.55 | -12.20 | -3.64 | 48258 | 1.56 | 505 | 122.75 | 2024-11-21 11:37:00 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd. | 500670 | 569.95 | 569.95 | 550.1 | 561.15 | 557.9 | -3.25 | -0.58 | 26183 | 1.46 | 814.85 | 484.45 | 2024-11-21 11:37:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 172.05 | 173.3 | 168.1 | 173.45 | 168.4 | -5.05 | -2.91 | 60542 | 1.02 | 250.5 | 80.6 | 2024-11-21 11:37:00 |
| Gujarat State Fertilizers & Chemicals Ltd. | 500690 | 191.85 | 192.6 | 189.1 | 193.65 | 191.6 | -2.05 | -1.06 | 44026 | 0.84 | 322.45 | 116.1 | 2024-11-21 11:37:00 |
| Gujarat State Petronet Ltd. | 532702 | 325 | 334.2 | 323.5 | 324.9 | 333.1 | 8.20 | 2.52 | 10010 | 0.33 | 469.6 | 215.05 | 2024-11-21 11:37:00 |
| Gujarat Themis Biosyn Ltd. | 506879 | 326 | 326 | 315 | 327.95 | 318.85 | -9.10 | -2.77 | 11571 | 0.37 | 1069 | 162.3 | 2024-11-21 11:37:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 1074 | 1078.35 | 1040 | 1082.05 | 1048.8 | -33.25 | -3.07 | 3579 | 0.38 | 1510 | 390 | 2024-11-21 11:37:00 |
| Gulshan Polyols Ltd. | 532457 | 180 | 181 | 176.9 | 180.85 | 178.6 | -2.25 | -1.24 | 5365 | 0.10 | 274.95 | 158.05 | 2024-11-21 11:37:00 |
| H.G. Infra Engineering Ltd. | 541019 | 1294.85 | 1294.85 | 1251 | 1269.45 | 1274.05 | 4.60 | 0.36 | 5756 | 0.73 | 1880 | 532.05 | 2024-11-21 11:37:00 |
| Happiest Minds Technologies Ltd. | 543227 | 734.6 | 735.75 | 722 | 735.75 | 722.9 | -12.85 | -1.75 | 5189 | 0.38 | 1136.45 | 721.5 | 2024-11-21 11:37:00 |
| Happy Forgings Ltd. | 544057 | 1002.05 | 1073 | 1002.05 | 1077.6 | 1068.85 | -8.75 | -0.81 | 387 | 0.04 | 2024-11-21 11:37:00 | ||
| Hardwyn India Ltd. | 541276 | 35.66 | 35.7 | 34.57 | 34.92 | 35.19 | 0.27 | 0.77 | 18991 | 0.07 | 57 | 13.44375 | 2024-11-21 11:37:00 |
| Hariom Pipe Industries Ltd. | 543517 | 578.6 | 578.6 | 560 | 566.6 | 565.55 | -1.05 | -0.19 | 899 | 0.05 | 885.05 | 204.85 | 2024-11-21 11:37:00 |
| Harsha Engineers International Ltd. | 543600 | 473.6 | 477.55 | 473.5 | 480.6 | 476.05 | -4.55 | -0.95 | 4328 | 0.21 | 610.75 | 309 | 2024-11-21 11:37:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 18.32 | 18.32 | 17.92 | 18.33 | 18.11 | -0.22 | -1.20 | 253967 | 0.46 | 27.9 | 12.21 | 2024-11-21 11:37:00 |
| Hatsun Agro Product Ltd. | 531531 | 1083.05 | 1083.05 | 1058.95 | 1087.3 | 1061.7 | -25.60 | -2.35 | 246 | 0.03 | 1380 | 786 | 2024-11-21 11:37:00 |
| Havells India Ltd. | 517354 | 1633 | 1633.2 | 1611.65 | 1632.85 | 1628.8 | -4.05 | -0.25 | 40448 | 6.59 | 2104.95 | 1092 | 2024-11-21 11:37:00 |
| Hawkins Cookers Ltd. | 508486 | 8510 | 8600.1 | 8420.05 | 8477.8 | 8449.95 | -27.85 | -0.33 | 352 | 0.30 | 9099 | 5460 | 2024-11-21 11:34:00 |
| HBL Engineering Ltd. | 517271 | 544.6 | 546.8 | 532 | 546.75 | 541.9 | -4.85 | -0.89 | 24452 | 1.33 | 723.8 | 74.15 | 2024-11-21 11:37:00 |
| HCL Technologies Ltd. | 532281 | 1830 | 1842.15 | 1823.5 | 1820.2 | 1832.35 | 12.15 | 0.67 | 10494 | 1.92 | 1897 | 875.65 | 2024-11-21 11:37:00 |
| HDFC Asset Management Company Ltd. | 541729 | 4212.55 | 4225 | 4127.25 | 4181.05 | 4189.85 | 8.80 | 0.21 | 1632 | 0.68 | 4862 | 1595.25 | 2024-11-21 11:37:00 |
| HDFC Bank Ltd. | 500180 | 1756.05 | 1758.75 | 1733.7 | 1742.25 | 1740.55 | -1.70 | -0.10 | 102663 | 17.87 | 1791.9 | 1363.45 | 2024-11-21 11:37:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 680.35 | 680.5 | 669 | 680.35 | 673.25 | -7.10 | -1.04 | 15414 | 1.04 | 760.95 | 457.95 | 2024-11-21 11:37:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 477.95 | 477.95 | 464.25 | 468.8 | 465.5 | -3.30 | -0.70 | 7999 | 0.37 | 506.6 | 249.1 | 2024-11-21 11:37:00 |
| HEG Ltd. | 509631 | 405 | 414.25 | 405 | 411.05 | 411.35 | 0.30 | 0.07 | 11160 | 0.46 | 2744.6 | 396 | 2024-11-21 11:37:00 |
| Heidelberg Cement India Ltd. | 500292 | 211 | 212.95 | 209.1 | 212.2 | 211.25 | -0.95 | -0.45 | 13100 | 0.28 | 257.85 | 152.6 | 2024-11-21 11:37:00 |
| Hemisphere Properties India Ltd. | 543242 | 162.65 | 162.65 | 156.25 | 162.15 | 158.2 | -3.95 | -2.44 | 33718 | 0.53 | 264.65 | 79.96 | 2024-11-21 11:37:00 |
| Heranba Industries Ltd. | 543266 | 456.95 | 465.45 | 450.05 | 466.1 | 454.55 | -11.55 | -2.48 | 1557 | 0.07 | 606 | 265 | 2024-11-21 11:37:00 |
| Hercules Hoists Ltd. | 505720 | 250 | 251 | 241.75 | 254.45 | 241.75 | -12.70 | -4.99 | 4439 | 0.11 | 710 | 130.3 | 2024-11-21 11:33:00 |
| Heritage Foods Ltd. | 519552 | 468.95 | 469 | 454.85 | 467.55 | 464.35 | -3.20 | -0.68 | 42572 | 1.98 | 727.9 | 135.65 | 2024-11-21 11:37:00 |
| Hero MotoCorp Ltd. | 500182 | 4810 | 4819.45 | 4747.75 | 4775.5 | 4784.05 | 8.55 | 0.18 | 4565 | 2.18 | 6245 | 2246.75 | 2024-11-21 11:37:00 |
| Hester Biosciences Ltd. | 524669 | 2419.05 | 2434 | 2365.75 | 2436.95 | 2434 | -2.95 | -0.12 | 73 | 0.02 | 3375.45 | 1292.9 | 2024-11-21 11:36:00 |
| Heubach Colorants India Ltd. | 506390 | 541.5 | 543.65 | 540.2 | 540.25 | 542.9 | 2.65 | 0.49 | 1862 | 0.10 | 733.25 | 258 | 2024-11-21 11:37:00 |
| HFCL Ltd. | 500183 | 128.1 | 128.7 | 125.8 | 129.4 | 127 | -2.40 | -1.85 | 712530 | 9.05 | 171 | 55.75 | 2024-11-21 11:37:00 |
| Hi-Tech Pipes Ltd. | 543411 | 162.05 | 166 | 160 | 165.85 | 160.7 | -5.15 | -3.11 | 44387 | 0.71 | 210.75 | 50.16 | 2024-11-21 11:37:00 |
| Hikal Ltd. | 524735 | 391.95 | 397.1 | 386.5 | 392.2 | 393.85 | 1.65 | 0.42 | 10476 | 0.41 | 427.95 | 244.95 | 2024-11-21 11:37:00 |
| HIL Ltd. | 509675 | 2482 | 2482 | 2426.6 | 2480 | 2459.95 | -20.05 | -0.81 | 710 | 0.17 | 3799 | 2202.1 | 2024-11-21 11:37:00 |
| Himadri Speciality Chemical Ltd. | 500184 | 493.1 | 496.95 | 479.65 | 492.65 | 486.75 | -5.90 | -1.20 | 42231 | 2.06 | 688.5 | 80.2 | 2024-11-21 11:37:00 |
| Himatsingka Seide Ltd. | 514043 | 163.95 | 166.55 | 161 | 164.15 | 161.85 | -2.30 | -1.40 | 67005 | 1.08 | 186.6 | 67.55 | 2024-11-21 11:37:00 |
| Hindalco Industries Ltd. | 500440 | 642.9 | 650.35 | 635 | 640.55 | 648 | 7.45 | 1.16 | 119858 | 7.77 | 772 | 358.8 | 2024-11-21 11:37:00 |
| Hinduja Global Solutions Ltd. | 532859 | 632 | 639.95 | 607 | 632.8 | 610.85 | -21.95 | -3.47 | 7928 | 0.48 | 1698.15 | 607 | 2024-11-21 11:37:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4057.45 | 4069.45 | 3931.45 | 4057 | 3980.6 | -76.40 | -1.88 | 46225 | 18.40 | 5675 | 1767.95 | 2024-11-21 11:37:00 |
| Hindustan Construction Company Ltd. | 500185 | 36.09 | 36.28 | 35.32 | 36.1 | 35.75 | -0.35 | -0.97 | 529928 | 1.89 | 57.46 | 12.03 | 2024-11-21 11:37:00 |
| Hindustan Copper Ltd. | 513599 | 264.9 | 264.9 | 259 | 263.15 | 262.5 | -0.65 | -0.25 | 64853 | 1.70 | 415.6 | 94 | 2024-11-21 11:37:00 |
| Hindustan Foods Ltd. | 519126 | 551.95 | 551.95 | 531.05 | 540.45 | 533.05 | -7.40 | -1.37 | 4375 | 0.23 | 749.15 | 405 | 2024-11-21 11:37:00 |
| Hindustan Oil Exploration Company Ltd. | 500186 | 185.35 | 185.35 | 177.1 | 181.7 | 178.55 | -3.15 | -1.73 | 3466 | 0.06 | 293.6 | 115.9 | 2024-11-21 11:37:00 |
| Hindustan Petroleum Corporation Ltd. | 500104 | 362.4 | 364 | 354.8 | 361.55 | 361.4 | -0.15 | -0.04 | 72161 | 2.61 | 594.7 | 200 | 2024-11-21 11:37:00 |
| Hindustan Unilever Ltd. | 500696 | 2419.95 | 2419.95 | 2387.6 | 2410.8 | 2399.1 | -11.70 | -0.49 | 23226 | 5.57 | 3034.5 | 2170.25 | 2024-11-21 11:37:00 |
| Hindustan Zinc Ltd. | 500188 | 492.95 | 492.95 | 483.25 | 491.75 | 486.05 | -5.70 | -1.16 | 34374 | 1.67 | 807 | 262.95 | 2024-11-21 11:37:00 |
| Hindware Home Innovation Ltd. | 542905 | 268.35 | 271.45 | 266.05 | 267.95 | 269.35 | 1.40 | 0.52 | 1999 | 0.05 | 659.35 | 248.9 | 2024-11-21 11:37:00 |
| Hitachi Energy India Ltd. | 543187 | 11724.95 | 11724.95 | 11072.5 | 11723.9 | 11123.15 | -600.75 | -5.12 | 2374 | 2.64 | 16534.5 | 2845.9 | 2024-11-21 11:37:00 |
| HLE Glascoat Ltd. | 522215 | 379.95 | 379.95 | 355.35 | 364.05 | 358.95 | -5.10 | -1.40 | 8182 | 0.29 | 815.29 | 350.05 | 2024-11-21 11:37:00 |
| HLV Ltd. | 500193 | 17.12 | 17.12 | 16.58 | 17.18 | 16.7 | -0.48 | -2.79 | 97490 | 0.16 | 41.99 | 8 | 2024-11-21 11:37:00 |
| HMA Agro Industries Ltd. | 543929 | 40.4 | 41.47 | 40.4 | 41.15 | 40.65 | -0.50 | -1.22 | 6501 | 0.03 | 839.95 | 39.16 | 2024-11-21 11:37:00 |
| Home First Finance Company India Ltd. | 543259 | 1040.05 | 1080 | 1040.05 | 1051.8 | 1068.6 | 16.80 | 1.60 | 2435 | 0.26 | 1383.05 | 652.25 | 2024-11-21 11:37:00 |
| Honasa Consumer Ltd. | 544014 | 266.95 | 268.2 | 252.25 | 263.75 | 252.7 | -11.05 | -4.19 | 95543 | 2.41 | 2024-11-21 11:37:00 | ||
| Honda India Power Products Ltd. | 522064 | 3100 | 3100 | 2944.1 | 3056.55 | 2944.1 | -112.45 | -3.68 | 124 | 0.04 | 4494 | 1423.95 | 2024-11-21 11:37:00 |
| Honeywell Automation India Ltd. | 517174 | 42678.95 | 42678.95 | 41362.2 | 42027.85 | 41512.6 | -515.25 | -1.23 | 91 | 0.38 | 59700 | 34383 | 2024-11-21 11:37:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 206.55 | 206.55 | 199.15 | 206.55 | 202.4 | -4.15 | -2.01 | 155099 | 3.14 | 353.95 | 34.35 | 2024-11-21 11:37:00 |
| HP Adhesives Ltd. | 543433 | 77.16 | 78.53 | 75.4 | 78.68 | 76 | -2.68 | -3.41 | 11857 | 0.09 | 546.35 | 75.4 | 2024-11-21 11:37:00 |
| HPL Electric & Power Ltd. | 540136 | 485.1 | 491.9 | 479.25 | 490.25 | 484.4 | -5.85 | -1.19 | 14125 | 0.68 | 694.3 | 57 | 2024-11-21 11:37:00 |
| Huhtamaki India Ltd. | 509820 | 274.95 | 274.95 | 261.25 | 271.45 | 265 | -6.45 | -2.38 | 5759 | 0.15 | 451.5 | 182.1 | 2024-11-21 11:37:00 |
| ICICI Bank Ltd. | 532174 | 1248.65 | 1251.6 | 1233 | 1248.7 | 1248.5 | -0.20 | -0.02 | 50233 | 6.27 | 1361.35 | 796.1 | 2024-11-21 11:37:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1839.3 | 1839.3 | 1816.05 | 1839.25 | 1835.4 | -3.85 | -0.21 | 1292 | 0.24 | 2285.85 | 1049.1 | 2024-11-21 11:37:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 684.95 | 688.25 | 678.15 | 685.15 | 687.35 | 2.20 | 0.32 | 2596 | 0.18 | 795 | 380.95 | 2024-11-21 11:37:00 |
| ICICI Securities Ltd. | 541179 | 838.65 | 839.8 | 828.6 | 838.7 | 836.15 | -2.55 | -0.30 | 2667 | 0.22 | 921.45 | 417 | 2024-11-21 11:37:00 |
| ICRA Ltd. | 532835 | 6197.95 | 6289.2 | 6154.15 | 6178.9 | 6282 | 103.10 | 1.67 | 61 | 0.04 | 7700 | 3663.65 | 2024-11-21 11:37:00 |
| IDBI Bank Ltd. | 500116 | 77.71 | 77.8 | 74.95 | 77.7 | 75.84 | -1.86 | -2.39 | 440857 | 3.34 | 107.98 | 36.6 | 2024-11-21 11:37:00 |
| Ideaforge Technology Ltd. | 543932 | 585.75 | 585.75 | 568.85 | 586.6 | 573.55 | -13.05 | -2.22 | 4850 | 0.28 | 1344 | 535.45 | 2024-11-21 11:37:00 |
| IDFC First Bank Ltd. | 539437 | 64.61 | 64.61 | 62.37 | 64.61 | 63.28 | -1.33 | -2.06 | 619922 | 3.92 | 100.74 | 42.8 | 2024-11-21 11:37:00 |
| IFB Industries Ltd. | 505726 | 1575.3 | 1579 | 1539.75 | 1573.4 | 1562.45 | -10.95 | -0.70 | 1522 | 0.24 | 2359 | 698 | 2024-11-21 11:37:00 |
| IFCI Ltd. | 500106 | 59.99 | 61.36 | 58.73 | 60.45 | 59.94 | -0.51 | -0.84 | 547867 | 3.28 | 91.39 | 9.03 | 2024-11-21 11:37:00 |
| IFGL Refractories Ltd. | 540774 | 485.45 | 485.45 | 472.35 | 485 | 476.7 | -8.30 | -1.71 | 46 | 0.00 | 935.5 | 196.95 | 2024-11-21 11:37:00 |
| IG Petrochemicals Ltd. | 500199 | 533.3 | 533.3 | 521.3 | 531.45 | 525 | -6.45 | -1.21 | 235 | 0.01 | 725.6 | 393 | 2024-11-21 11:37:00 |
| Igarashi Motors India Ltd. | 517380 | 743 | 746.25 | 728.7 | 746.25 | 736.5 | -9.75 | -1.31 | 2986 | 0.22 | 815.75 | 304.35 | 2024-11-21 11:37:00 |
| IIFL Capital Services Ltd. | 542773 | 325.95 | 325.95 | 303 | 321.25 | 308.1 | -13.15 | -4.09 | 46557 | 1.43 | 449 | 48.23 | 2024-11-21 11:37:00 |
| IIFL Finance Ltd. | 532636 | 415 | 415 | 404.45 | 415.75 | 409.55 | -6.20 | -1.49 | 31336 | 1.28 | 704.2 | 313.25 | 2024-11-21 11:37:00 |
| IKIO Lighting Ltd. | 543923 | 252 | 254.9 | 251.05 | 251.95 | 252.55 | 0.60 | 0.24 | 11287 | 0.29 | 477.15 | 245.45 | 2024-11-21 11:37:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 69.31 | 70.49 | 68.83 | 70.51 | 69.83 | -0.68 | -0.96 | 77652 | 0.54 | 103.24 | 22.65 | 2024-11-21 11:37:00 |
| India Glycols Ltd. | 500201 | 1154.95 | 1154.95 | 1111.65 | 1142.65 | 1118.5 | -24.15 | -2.11 | 3323 | 0.37 | 1545 | 514 | 2024-11-21 11:37:00 |
| India Nippon Electricals Ltd. | 532240 | 691 | 691.05 | 674.35 | 698.85 | 676.6 | -22.25 | -3.18 | 1689 | 0.11 | 860 | 325 | 2024-11-21 11:37:00 |
| India Pesticides Ltd. | 543311 | 187.2 | 187.2 | 180.2 | 183.65 | 181.45 | -2.20 | -1.20 | 12325 | 0.22 | 428.95 | 173.5 | 2024-11-21 11:37:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 636.3 | 649.65 | 636.3 | 649.7 | 639.15 | -10.55 | -1.62 | 3444 | 0.22 | 2024-11-21 11:37:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 588.8 | 588.8 | 506.1 | 573.8 | 559 | -14.80 | -2.58 | 5996 | 0.34 | 930.8 | 277.5 | 2024-11-21 11:37:00 |
| Indiamart Intermesh Ltd. | 542726 | 2263.25 | 2272.1 | 2245 | 2261.2 | 2260.25 | -0.95 | -0.04 | 1360 | 0.31 | 3293.45 | 2020.15 | 2024-11-21 11:37:00 |
| Indian Bank | 532814 | 523.1 | 524.05 | 504.6 | 522.65 | 516.85 | -5.80 | -1.11 | 13085 | 0.68 | 626.35 | 171.65 | 2024-11-21 11:37:00 |
| Indian Energy Exchange Ltd. | 540750 | 162.25 | 162.25 | 159.15 | 162.75 | 161.5 | -1.25 | -0.77 | 196601 | 3.18 | 244.35 | 116.05 | 2024-11-21 11:37:00 |
| Indian Hume Pipe Company Ltd. | 504741 | 414.45 | 414.45 | 399.75 | 414.85 | 401.5 | -13.35 | -3.22 | 1739 | 0.07 | 613.15 | 115.55 | 2024-11-21 11:37:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 759.15 | 794 | 754.2 | 759.15 | 790.9 | 31.75 | 4.18 | 8423 | 0.67 | 877 | 221 | 2024-11-21 11:37:00 |
| Indian Oil Corporation Ltd. | 530965 | 133.6 | 133.6 | 129.55 | 133.15 | 130.95 | -2.20 | -1.65 | 927048 | 12.14 | 196.8 | 65.2 | 2024-11-21 11:37:00 |
| Indian Overseas Bank | 532388 | 51.13 | 51.16 | 49.4 | 51.2 | 49.9 | -1.30 | -2.54 | 354246 | 1.77 | 83.8 | 16.8 | 2024-11-21 11:37:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 800.05 | 801.65 | 783.1 | 799.95 | 793.7 | -6.25 | -0.78 | 34802 | 2.76 | 1148.3 | 557.15 | 2024-11-21 11:37:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 145.45 | 145.45 | 140.75 | 145.1 | 142.2 | -2.90 | -2.00 | 879219 | 12.50 | 229.05 | 20.55 | 2024-11-21 11:37:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 190 | 190 | 184 | 190.2 | 185.7 | -4.50 | -2.37 | 733108 | 13.61 | 2024-11-21 11:37:00 | ||
| Indigo Paints Ltd. | 543258 | 1524.95 | 1524.95 | 1480 | 1500.6 | 1500 | -0.60 | -0.04 | 2120 | 0.32 | 1730.9 | 981.05 | 2024-11-21 11:37:00 |
| Indo Amines Ltd. | 524648 | 171.85 | 172.15 | 163.15 | 171.85 | 165.3 | -6.55 | -3.81 | 18744 | 0.31 | 247.9 | 69.1 | 2024-11-21 11:37:00 |
| Indo Count Industries Ltd. | 521016 | 325.55 | 325.55 | 305.7 | 318.15 | 307 | -11.15 | -3.50 | 23284 | 0.71 | 450.45 | 101.15 | 2024-11-21 11:37:00 |
| Indo Rama Synthetics (India) Ltd. | 500207 | 39.59 | 39.59 | 38.45 | 38.9 | 38.5 | -0.40 | -1.03 | 7960 | 0.03 | 68.9 | 36.6 | 2024-11-21 11:36:00 |
| Indo Tech Transformers Ltd. | 532717 | 2727 | 2850 | 2711 | 2771.95 | 2755 | -16.95 | -0.61 | 1197 | 0.33 | 2868.15 | 163.7 | 2024-11-21 11:37:00 |
| Indoco Remedies Ltd. | 532612 | 304 | 304.95 | 302 | 304.3 | 304.7 | 0.40 | 0.13 | 959 | 0.03 | 423.1 | 286.5 | 2024-11-21 11:37:00 |
| Indraprastha Gas Ltd. | 532514 | 320.35 | 320.35 | 306.5 | 320.3 | 312.15 | -8.15 | -2.54 | 146952 | 4.59 | 570.6 | 306.5 | 2024-11-21 11:37:00 |
| Indraprastha Medical Corporation Ltd. | 532150 | 410.95 | 417.45 | 406.1 | 415.25 | 414.1 | -1.15 | -0.28 | 12005 | 0.50 | 489 | 60.3 | 2024-11-21 11:37:00 |
| Indus Towers Ltd. | 534816 | 342.95 | 342.95 | 326.1 | 328.35 | 331.75 | 3.40 | 1.04 | 560251 | 18.59 | 460.7 | 135.2 | 2024-11-21 11:37:00 |
| IndusInd Bank Ltd. | 532187 | 1003.95 | 1003.95 | 967 | 1000.15 | 975.4 | -24.75 | -2.47 | 67921 | 6.63 | 1694.35 | 967 | 2024-11-21 11:37:00 |
| Infibeam Avenues Ltd. | 539807 | 26.71 | 26.77 | 25.99 | 26.71 | 26.1 | -0.61 | -2.28 | 332354 | 0.87 | 42.5 | 12.85 | 2024-11-21 11:37:00 |
| Info Edge (India) Ltd. | 532777 | 7615 | 7615 | 7515.65 | 7616.3 | 7551 | -65.30 | -0.86 | 538 | 0.41 | 8463 | 3310 | 2024-11-21 11:37:00 |
| Infobeans Technologies Ltd. | 543644 | 411.05 | 431 | 411.05 | 434.3 | 428.4 | -5.90 | -1.36 | 1991 | 0.09 | 578 | 362.05 | 2024-11-21 11:37:00 |
| Infosys Ltd. | 500209 | 1839.95 | 1866.6 | 1827.5 | 1825.55 | 1830.15 | 4.60 | 0.25 | 81443 | 14.91 | 1990.9 | 1215.45 | 2024-11-21 11:37:00 |
| Ingersoll-Rand (India) Ltd. | 500210 | 4168.3 | 4176.85 | 4100.05 | 4167.35 | 4162 | -5.35 | -0.13 | 407 | 0.17 | 4998.35 | 1681.05 | 2024-11-21 11:37:00 |
| Innova Captab Ltd. | 544067 | 920.05 | 965.6 | 903.6 | 933.8 | 961.5 | 27.70 | 2.97 | 9066 | 0.87 | 2024-11-21 11:37:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 149.65 | 149.65 | 141.5 | 150.05 | 142 | -8.05 | -5.36 | 120119 | 1.71 | 224.65 | 38.5 | 2024-11-21 11:37:00 |
| Inox India Ltd. | 544046 | 1179.95 | 1179.95 | 1146.1 | 1180.1 | 1148.75 | -31.35 | -2.66 | 3116 | 0.36 | 2024-11-21 11:37:00 | ||
| Inox Wind Energy Ltd. | 543297 | 10505.85 | 10505.85 | 10001 | 10505.85 | 10185 | -320.85 | -3.05 | 252 | 0.26 | 14000 | 501.15 | 2024-11-21 11:37:00 |
| Inox Wind Ltd. | 539083 | 190.05 | 191.4 | 180.8 | 190.1 | 183.15 | -6.95 | -3.66 | 285437 | 5.23 | 663 | 89.6 | 2024-11-21 11:37:00 |
| Insecticides (India) Ltd. | 532851 | 751.45 | 751.45 | 688.5 | 705.6 | 688.5 | -17.10 | -2.42 | 1217 | 0.08 | 1084.65 | 410.2 | 2024-11-21 11:37:00 |
| Intellect Design Arena Ltd. | 538835 | 716.15 | 724.6 | 701.65 | 716.1 | 710.3 | -5.80 | -0.81 | 3842 | 0.27 | 1198.8 | 388 | 2024-11-21 11:37:00 |
| Interglobe Aviation Ltd. | 539448 | 4085.95 | 4085.95 | 4004.35 | 4044.15 | 4082 | 37.85 | 0.94 | 6272 | 2.56 | 5033.2 | 1676 | 2024-11-21 11:37:00 |
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 345.05 | 350.75 | 340.55 | 351.05 | 345.65 | -5.40 | -1.54 | 6866 | 0.24 | 537.05 | 272.2 | 2024-11-21 11:37:00 |
| Ion Exchange (India) Ltd. | 500214 | 646.55 | 646.55 | 629.95 | 639 | 634.05 | -4.95 | -0.77 | 5415 | 0.34 | 767 | 168 | 2024-11-21 11:37:00 |
| Ipca Laboratories Ltd. | 524494 | 1571.75 | 1586.8 | 1555.95 | 1573.1 | 1584.1 | 11.00 | 0.70 | 1493 | 0.24 | 1708.7 | 670 | 2024-11-21 11:37:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 47.44 | 47.74 | 45.05 | 47.43 | 45.87 | -1.56 | -3.29 | 1332210 | 6.11 | 78.05 | 19.82 | 2024-11-21 11:37:00 |
| Ircon International Ltd. | 541956 | 189.95 | 189.95 | 183.4 | 188.7 | 185.3 | -3.40 | -1.80 | 120894 | 2.24 | 351.65 | 38.6 | 2024-11-21 11:37:00 |
| IRM Energy Ltd. | 544004 | 373.05 | 382.35 | 362 | 372.7 | 367.15 | -5.55 | -1.49 | 2954 | 0.11 | 2024-11-21 11:37:00 | ||
| ISGEC Heavy Engineering Ltd. | 533033 | 1265.05 | 1307.3 | 1265.05 | 1290.1 | 1305 | 14.90 | 1.15 | 1287 | 0.17 | 1590.45 | 418.25 | 2024-11-21 11:37:00 |
| ITC Ltd. | 500875 | 462 | 464.2 | 457.7 | 467.35 | 460.05 | -7.30 | -1.56 | 277507 | 12.77 | 528.55 | 304.45 | 2024-11-21 11:37:00 |
| ITD Cementation India Ltd. | 509496 | 511 | 513.65 | 489.65 | 520.7 | 495 | -25.70 | -4.94 | 106794 | 5.29 | 694.45 | 83.25 | 2024-11-21 11:37:00 |
| ITI Ltd. | 523610 | 291.95 | 291.95 | 280.25 | 291.9 | 283 | -8.90 | -3.05 | 135245 | 3.83 | 384.35 | 86.5 | 2024-11-21 11:37:00 |
| J Kumar Infraprojects Ltd. | 532940 | 697.05 | 697.05 | 673.25 | 683.35 | 674.9 | -8.45 | -1.24 | 2671 | 0.18 | 935.5 | 216.45 | 2024-11-21 11:37:00 |
| Jagran Prakashan Ltd. | 532705 | 84.97 | 84.97 | 82.01 | 83.32 | 82.85 | -0.47 | -0.56 | 17998 | 0.15 | 129.45 | 58.15 | 2024-11-21 11:37:00 |
| Jagsonpal Pharmaceuticals Ltd. | 507789 | 575.1 | 603.5 | 565 | 578.1 | 593.5 | 15.40 | 2.66 | 7721 | 0.46 | 634.95 | 270.05 | 2024-11-21 11:37:00 |
| Jai Balaji Industries Ltd. | 532976 | 922 | 922 | 894.8 | 922.9 | 914.85 | -8.05 | -0.87 | 4011 | 0.37 | 1307 | 35.3 | 2024-11-21 11:37:00 |
| Jai Corp Ltd. | 512237 | 296.95 | 297.7 | 288.15 | 296.95 | 293.05 | -3.90 | -1.31 | 24721 | 0.72 | 438 | 114.4 | 2024-11-21 11:37:00 |
| Jain Irrigation Systems Ltd. | 500219 | 64.75 | 65.9 | 63.7 | 65.6 | 64.85 | -0.75 | -1.14 | 96163 | 0.62 | 84.1 | 26.5 | 2024-11-21 11:37:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 16.63 | 16.75 | 16.3 | 16.68 | 16.47 | -0.21 | -1.26 | 4926498 | 8.11 | 23.99 | 5.17 | 2024-11-21 11:37:00 |
| Jamna Auto Industries Ltd. | 520051 | 101.2 | 101.2 | 96.7 | 100.15 | 97.8 | -2.35 | -2.35 | 64892 | 0.63 | 149.55 | 94.15 | 2024-11-21 11:37:00 |
| Jay Bharat Maruti Ltd. | 520066 | 91.98 | 91.98 | 88.74 | 91.02 | 90.63 | -0.39 | -0.43 | 8648 | 0.08 | 344.25 | 85.1 | 2024-11-21 11:37:00 |
| Jayant Agro-Organics Ltd. | 524330 | 275.7 | 277.15 | 268.3 | 279.85 | 274.8 | -5.05 | -1.80 | 2676 | 0.07 | 355 | 141 | 2024-11-21 11:37:00 |
| Jayaswal Neco Industries Ltd. | 522285 | 39 | 39.29 | 38.1 | 38.54 | 39.2 | 0.66 | 1.71 | 5720 | 0.02 | 65.46 | 20.25 | 2024-11-21 11:37:00 |
| JB Chemicals & Pharmaceuticals Ltd. | 506943 | 1667.1 | 1691.4 | 1655.1 | 1665.9 | 1690.85 | 24.95 | 1.50 | 686 | 0.12 | 3049.15 | 1246.05 | 2024-11-21 11:37:00 |
| JBM Auto Ltd. | 532605 | 1423.95 | 1423.95 | 1387.95 | 1441 | 1398.45 | -42.55 | -2.95 | 11538 | 1.61 | 2417.3 | 361.7 | 2024-11-21 11:37:00 |
| Jindal Drilling & Industries Ltd. | 511034 | 755 | 757.9 | 725.45 | 755.4 | 732.35 | -23.05 | -3.05 | 4603 | 0.34 | 913.5 | 200.25 | 2024-11-21 11:37:00 |
| Jindal Poly Films Ltd. | 500227 | 804 | 819.7 | 779 | 806.1 | 784.15 | -21.95 | -2.72 | 9568 | 0.75 | 1098 | 450 | 2024-11-21 11:37:00 |
| Jindal Saw Ltd. | 500378 | 301.95 | 304 | 295.05 | 300.25 | 297.35 | -2.90 | -0.97 | 13949 | 0.41 | 760 | 77.4 | 2024-11-21 11:37:00 |
| Jindal Stainless Ltd. | 532508 | 681.05 | 681.05 | 654.5 | 686.45 | 671.2 | -15.25 | -2.22 | 16917 | 1.14 | 848 | 116 | 2024-11-21 11:37:00 |
| Jindal Steel & Power Ltd. | 532286 | 866.05 | 876 | 859 | 865.55 | 874.65 | 9.10 | 1.05 | 18885 | 1.65 | 1097.1 | 377.05 | 2024-11-21 11:37:00 |
| Jindal Worldwide Ltd. | 531543 | 345.55 | 355 | 322.3 | 334.35 | 326.05 | -8.30 | -2.48 | 33061 | 1.08 | 477 | 198.4 | 2024-11-21 11:37:00 |
| JIO Financial Services Ltd. | 543940 | 317.4 | 318.65 | 313.05 | 319.25 | 314.7 | -4.55 | -1.43 | 273520 | 8.61 | 2024-11-21 11:37:00 | ||
| JK Cement Ltd. | 532644 | 4017.95 | 4017.95 | 3900.7 | 3956.3 | 3986.25 | 29.95 | 0.76 | 675 | 0.27 | 4895.95 | 2425.55 | 2024-11-21 11:37:00 |
| JK Lakshmi Cement Ltd. | 500380 | 772.95 | 772.95 | 731 | 748.95 | 748.75 | -0.20 | -0.03 | 6141 | 0.46 | 998.4 | 450.7 | 2024-11-21 11:37:00 |
| JK Paper Ltd. | 532162 | 406.05 | 409.25 | 399.25 | 410.15 | 404 | -6.15 | -1.50 | 17774 | 0.72 | 639.15 | 306.6 | 2024-11-21 11:37:00 |
| JK Tyre & Industries Ltd. | 530007 | 383.95 | 383.95 | 361.5 | 380.15 | 362 | -18.15 | -4.77 | 109824 | 3.98 | 554.35 | 124.7 | 2024-11-21 11:37:00 |
| JM Financial Ltd. | 523405 | 132.9 | 132.9 | 129.4 | 132.35 | 131.2 | -1.15 | -0.87 | 254750 | 3.34 | 168.85 | 57.38 | 2024-11-21 11:37:00 |
| Johnson Controls - Hitachi Air Conditioning India Ltd. | 523398 | 1914.95 | 1914.95 | 1828.15 | 1880.35 | 1839.9 | -40.45 | -2.15 | 1172 | 0.22 | 2620.95 | 937.95 | 2024-11-21 11:37:00 |
| JSW Energy Ltd. | 533148 | 701.05 | 709 | 683.05 | 709.8 | 684.7 | -25.10 | -3.54 | 34181 | 2.34 | 804.95 | 204.8 | 2024-11-21 11:37:00 |
| JSW Holdings Ltd. | 532642 | 16580.1 | 16950 | 16574.35 | 17446.65 | 16574.35 | -872.30 | -5.00 | 1109 | 1.84 | 20286.7 | 3355 | 2024-11-21 11:35:00 |
| JSW Infrastructure Ltd. | 543994 | 299.2 | 300.75 | 295.55 | 299.15 | 299.45 | 0.30 | 0.10 | 36046 | 1.08 | 2024-11-21 11:37:00 | ||
| JSW Steel Ltd. | 500228 | 946 | 946 | 936.4 | 947.7 | 942.35 | -5.35 | -0.56 | 15192 | 1.43 | 1063.35 | 614.05 | 2024-11-21 11:37:00 |
| JTEKT India Ltd. | 520057 | 160 | 160 | 155.8 | 159.85 | 156.45 | -3.40 | -2.13 | 1606 | 0.03 | 225.25 | 83.95 | 2024-11-21 11:37:00 |
| JTL Industries Ltd | 534600 | 94.95 | 95 | 91.55 | 94.2 | 94.9 | 0.70 | 0.74 | 17715 | 0.17 | 436 | 91.55 | 2024-11-21 11:37:00 |
| Jubilant FoodWorks Ltd. | 533155 | 608.25 | 617.25 | 607.65 | 612.8 | 613.75 | 0.95 | 0.16 | 11000 | 0.68 | 715.15 | 412.2 | 2024-11-21 11:37:00 |
| Jubilant Ingrevia Ltd. | 543271 | 660 | 670.4 | 653 | 662.3 | 663.6 | 1.30 | 0.20 | 5423 | 0.36 | 836.95 | 350.8 | 2024-11-21 11:37:00 |
| Jubilant Pharmova Ltd. | 530019 | 1110.1 | 1155 | 1110.1 | 1131.1 | 1127.45 | -3.65 | -0.32 | 6426 | 0.72 | 1309 | 268.8 | 2024-11-21 11:37:00 |
| Jupiter Life Line Hospitals Ltd. | 543980 | 1514.95 | 1552.7 | 1483.7 | 1491.95 | 1525 | 33.05 | 2.22 | 2005 | 0.31 | 2024-11-21 11:37:00 | ||
| Jupiter Wagons Ltd. | 533272 | 440 | 442.3 | 428 | 440.9 | 431.75 | -9.15 | -2.08 | 49556 | 2.14 | 748.05 | 57.15 | 2024-11-21 11:37:00 |
| Just Dial Ltd. | 535648 | 1089.9 | 1089.9 | 1050.75 | 1075.75 | 1053.55 | -22.20 | -2.06 | 9162 | 0.97 | 1394.95 | 535.8 | 2024-11-21 11:37:00 |
| Jyothy Labs Ltd. | 532926 | 407 | 407 | 394.55 | 404.75 | 402.9 | -1.85 | -0.46 | 21094 | 0.85 | 595 | 174.55 | 2024-11-21 11:37:00 |
| Jyoti Resins & Adhesives Ltd. | 514448 | 1368 | 1380 | 1360 | 1368.5 | 1365.9 | -2.60 | -0.19 | 5471 | 0.75 | 1818.45 | 879 | 2024-11-21 11:37:00 |
| K.P.R. Mill Ltd. | 532889 | 932.1 | 942 | 922.35 | 930.6 | 931.95 | 1.35 | 0.15 | 7817 | 0.73 | 1053.5 | 479.55 | 2024-11-21 11:37:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 452 | 455 | 441.4 | 454.2 | 446.9 | -7.30 | -1.61 | 4531 | 0.20 | 644.65 | 290.25 | 2024-11-21 11:37:00 |
| Kajaria Ceramics Ltd. | 500233 | 1179.9 | 1179.9 | 1136.65 | 1166.1 | 1157.5 | -8.60 | -0.74 | 6786 | 0.79 | 1578.25 | 1006.4 | 2024-11-21 11:37:00 |
| Kalpataru Projects International Ltd. | 522287 | 1195 | 1195 | 1157.95 | 1193.4 | 1161.65 | -31.75 | -2.66 | 1704 | 0.20 | 1449.15 | 353.35 | 2024-11-21 11:37:00 |
| Kalyan Jewellers India Ltd. | 543278 | 706.3 | 719.85 | 697.65 | 701.25 | 710.4 | 9.15 | 1.30 | 141722 | 10.07 | 786 | 69 | 2024-11-21 11:37:00 |
| Kalyani Investment Company Ltd. | 533302 | 7117.75 | 7117.75 | 6814.85 | 6978.2 | 6840.2 | -138.00 | -1.98 | 1312 | 0.90 | 8211.5 | 1505 | 2024-11-21 11:37:00 |
| Kalyani Steels Ltd. | 500235 | 752 | 766.55 | 726.4 | 767.4 | 748.45 | -18.95 | -2.47 | 446 | 0.03 | 1077.65 | 281 | 2024-11-21 11:37:00 |
| Kama Holdings Ltd. | 532468 | 2595 | 2596.25 | 2525 | 2597.3 | 2542.95 | -54.35 | -2.09 | 1471 | 0.37 | 16800 | 2349 | 2024-11-21 11:37:00 |
| Kamdhenu Ltd. | 532741 | 477 | 478 | 461.8 | 478.75 | 469 | -9.75 | -2.04 | 3320 | 0.16 | 672.15 | 130.15 | 2024-11-21 11:37:00 |
| Kamdhenu Ventures Ltd. | 543747 | 18.05 | 18.05 | 18.05 | 18.41 | 18.05 | -0.36 | -1.96 | 6282 | 0.01 | 245 | 18.05 | 2024-11-21 11:37:00 |
| Kanoria Chemicals & Industries Ltd. | 506525 | 118.75 | 118.75 | 109 | 114.55 | 110.85 | -3.70 | -3.23 | 3241 | 0.04 | 177.5 | 100.25 | 2024-11-21 11:36:00 |
| Kansai Nerolac Paints Ltd. | 500165 | 258.55 | 260.3 | 253.15 | 260.4 | 254.85 | -5.55 | -2.13 | 8955 | 0.23 | 355 | 247.466666666667 | 2024-11-21 11:37:00 |
| Kaveri Seed Company Ltd. | 532899 | 864.95 | 864.95 | 813.85 | 836.35 | 836.1 | -0.25 | -0.03 | 1163 | 0.10 | 1200.7 | 417 | 2024-11-21 11:37:00 |
| Kaynes Technology India Ltd. | 543664 | 5793.95 | 5954.65 | 5746.75 | 5768.35 | 5771.75 | 3.40 | 0.06 | 8175 | 4.72 | 6050 | 625.05 | 2024-11-21 11:37:00 |
| KDDL Ltd. | 532054 | 2788.25 | 2810 | 2720.6 | 2784.85 | 2748 | -36.85 | -1.32 | 143 | 0.04 | 3801.5 | 742.05 | 2024-11-21 11:37:00 |
| KEC International Ltd. | 532714 | 980.05 | 1010 | 978.2 | 995.35 | 984.85 | -10.50 | -1.05 | 5961 | 0.59 | 1074.95 | 386.55 | 2024-11-21 11:37:00 |
| KEI Industries Ltd. | 517569 | 3809.9 | 3835.7 | 3727.45 | 3842.55 | 3809.7 | -32.85 | -0.85 | 6366 | 2.43 | 5040.4 | 1338.65 | 2024-11-21 11:37:00 |
| Kellton Tech Solutions Ltd. | 519602 | 140 | 140.45 | 136.35 | 140.7 | 137 | -3.70 | -2.63 | 21273 | 0.29 | 184.3 | 40.53 | 2024-11-21 11:37:00 |
| Kennametal India Ltd. | 505890 | 3195 | 3195 | 2950 | 3070.75 | 2977 | -93.75 | -3.05 | 1089 | 0.32 | 3890 | 1968.5 | 2024-11-21 11:36:00 |
| Kesoram Industries Ltd. | 502937 | 205.1 | 208.25 | 203.55 | 205.4 | 208 | 2.60 | 1.27 | 893 | 0.02 | 229.7 | 44.25 | 2024-11-21 11:37:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 607 | 607.9 | 599.55 | 604.7 | 602.25 | -2.45 | -0.41 | 217 | 0.01 | 823.95 | 359.75 | 2024-11-21 11:37:00 |
| Keystone Realtors Ltd | 543669 | 704.35 | 717.65 | 698 | 712.7 | 713.75 | 1.05 | 0.15 | 490 | 0.03 | 799.95 | 416.45 | 2024-11-21 11:37:00 |
| KFin Technologies Ltd. | 543720 | 1014 | 1032.3 | 1005.35 | 1012.55 | 1028.1 | 15.55 | 1.54 | 13754 | 1.41 | 1188.45 | 271.05 | 2024-11-21 11:37:00 |
| Khaitan Chemicals & Fertilizers Ltd. | 507794 | 67.14 | 67.14 | 65 | 67.22 | 65.69 | -1.53 | -2.28 | 18808 | 0.12 | 99.7 | 55 | 2024-11-21 11:37:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 2830.05 | 2830.05 | 2780.05 | 2885.6 | 2823 | -62.60 | -2.17 | 427 | 0.12 | 3717 | 955.65 | 2024-11-21 11:36:00 |
| KIOCL Ltd. | 540680 | 362.85 | 362.85 | 351.3 | 362.85 | 355.7 | -7.15 | -1.97 | 5963 | 0.21 | 576.55 | 165.2 | 2024-11-21 11:37:00 |
| Kiri Industries Ltd. | 532967 | 526.65 | 550 | 520.5 | 531.25 | 543.5 | 12.25 | 2.31 | 79924 | 4.34 | 550 | 255.5 | 2024-11-21 11:37:00 |
| Kirloskar Brothers Ltd. | 500241 | 2197.95 | 2197.95 | 2120 | 2180 | 2183 | 3.00 | 0.14 | 10303 | 2.25 | 2684.7 | 286.85 | 2024-11-21 11:37:00 |
| Kirloskar Ferrous Industries Ltd. | 500245 | 585.1 | 589.95 | 576 | 595.4 | 586.55 | -8.85 | -1.49 | 20008 | 1.17 | 830 | 212.5 | 2024-11-21 11:37:00 |
| Kirloskar Industries Ltd. | 500243 | 4520.3 | 4523.4 | 4428.6 | 4534.35 | 4523.4 | -10.95 | -0.24 | 81 | 0.04 | 6697.95 | 1366.15 | 2024-11-21 11:37:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1102.2 | 1114.35 | 1064.95 | 1119.75 | 1070.5 | -49.25 | -4.40 | 5921 | 0.63 | 1450 | 156.05 | 2024-11-21 11:37:00 |
| Kirloskar Pneumatic Company Ltd. | 505283 | 1614 | 1617.45 | 1590 | 1601.3 | 1601.4 | 0.10 | 0.01 | 5201 | 0.83 | 1715.15 | 461.5 | 2024-11-21 11:37:00 |
| Kitex Garments Ltd. | 521248 | 648.85 | 669 | 637.15 | 637.15 | 669 | 31.85 | 5.00 | 195737 | 13.09 | 679.4 | 135.5 | 2024-11-21 11:37:00 |
| KMC Speciality Hospitals (India) Ltd. | 524520 | 75 | 77.35 | 75 | 77.36 | 77.31 | -0.05 | -0.06 | 17697 | 0.14 | 104.95 | 52 | 2024-11-21 11:37:00 |
| KNR Constructions Ltd. | 532942 | 308.95 | 313.25 | 305.35 | 311.55 | 309.5 | -2.05 | -0.66 | 23473 | 0.73 | 415 | 202.85 | 2024-11-21 11:37:00 |
| Kokuyo Camlin Ltd. | 523207 | 144.85 | 144.85 | 135.05 | 139.8 | 136.3 | -3.50 | -2.50 | 6333 | 0.09 | 230.4 | 66.6 | 2024-11-21 11:37:00 |
| Kolte-Patil Developers Ltd. | 532924 | 358.8 | 360.85 | 350 | 358.8 | 353 | -5.80 | -1.62 | 10576 | 0.37 | 584 | 231 | 2024-11-21 11:37:00 |
| Kopran Ltd. | 524280 | 208 | 208 | 198.05 | 207.3 | 200.95 | -6.35 | -3.06 | 28019 | 0.56 | 369.2 | 96 | 2024-11-21 11:37:00 |
| Kotak Mahindra Bank Ltd. | 500247 | 1706.05 | 1733.65 | 1704.4 | 1726.65 | 1730.4 | 3.75 | 0.22 | 13534 | 2.34 | 2063 | 1544.15 | 2024-11-21 11:37:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5366 | 5366 | 5150 | 5335.9 | 5219.75 | -116.15 | -2.18 | 2453 | 1.28 | 5770 | 1446.65 | 2024-11-21 11:37:00 |
| KPI Green Energy Ltd. | 542323 | 774.95 | 774.95 | 747.7 | 760 | 763.55 | 3.55 | 0.47 | 8994 | 0.69 | 2426.85 | 345 | 2024-11-21 11:37:00 |
| KPIT Technologies Ltd. | 542651 | 1305.35 | 1319 | 1283.3 | 1305.2 | 1292.2 | -13.00 | -1.00 | 57028 | 7.37 | 1928.75 | 521.05 | 2024-11-21 11:37:00 |
| KRBL Ltd. | 530813 | 287.5 | 293.1 | 284 | 286.55 | 289.45 | 2.90 | 1.01 | 29072 | 0.84 | 471 | 253 | 2024-11-21 11:37:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 565.45 | 584.35 | 565.45 | 566.95 | 580.3 | 13.35 | 2.35 | 6893 | 0.40 | 2868 | 503.1 | 2024-11-21 11:37:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 914.5 | 941.1 | 914.5 | 933.15 | 934.6 | 1.45 | 0.16 | 1464 | 0.14 | 973 | 354 | 2024-11-21 11:37:00 |
| KSB Ltd. | 500249 | 812.3 | 812.3 | 795.3 | 811.85 | 799.15 | -12.70 | -1.56 | 795 | 0.06 | 5287.7 | 741.7 | 2024-11-21 11:37:00 |
| KSolves India Ltd. | 543599 | 950.65 | 970.2 | 950.6 | 970.2 | 955.65 | -14.55 | -1.50 | 168 | 0.02 | 1467.65 | 356.65 | 2024-11-21 11:37:00 |
| Kuantum Papers Ltd. | 532937 | 132 | 132 | 124 | 127.7 | 124.95 | -2.75 | -2.15 | 1973 | 0.02 | 225.45 | 80.3 | 2024-11-21 11:37:00 |
| L&T Finance Ltd. | 533519 | 139 | 139 | 135.5 | 139.75 | 138.05 | -1.70 | -1.22 | 121039 | 1.67 | 194.2 | 71.95 | 2024-11-21 11:37:00 |
| L&T Technology Services Ltd. | 540115 | 5139.95 | 5168.8 | 5079 | 5132.7 | 5158.7 | 26.00 | 0.51 | 642 | 0.33 | 5990 | 3218 | 2024-11-21 11:37:00 |
| La Opala RG Ltd. | 526947 | 319.3 | 319.9 | 316.2 | 319.3 | 318.9 | -0.40 | -0.13 | 3817 | 0.12 | 479.65 | 290.65 | 2024-11-21 11:37:00 |
| Landmark Cars Ltd. | 543714 | 635.9 | 635.9 | 616.25 | 636.15 | 620 | -16.15 | -2.54 | 503 | 0.03 | 901.95 | 433.2 | 2024-11-21 11:37:00 |
| Larsen & Toubro Ltd. | 500510 | 3515 | 3516 | 3452.95 | 3505.6 | 3470 | -35.60 | -1.02 | 14503 | 5.03 | 3948.6 | 1798 | 2024-11-21 11:37:00 |
| Latent View Analytics Ltd. | 543398 | 441.3 | 446.3 | 436.15 | 447.35 | 441.05 | -6.30 | -1.41 | 30917 | 1.36 | 575 | 311.1 | 2024-11-21 11:37:00 |
| Laurus Labs Ltd. | 540222 | 486.05 | 491.15 | 482.45 | 489.15 | 490.45 | 1.30 | 0.27 | 43601 | 2.14 | 605.5 | 279.65 | 2024-11-21 11:37:00 |
| Laxmi Organic Industries Ltd. | 543277 | 251.85 | 251.85 | 245.25 | 251.85 | 247.55 | -4.30 | -1.71 | 46496 | 1.15 | 395.9 | 220 | 2024-11-21 11:37:00 |
| Lemon Tree Hotels Ltd. | 541233 | 121.8 | 122.25 | 118.5 | 121.6 | 121.75 | 0.15 | 0.12 | 87171 | 1.06 | 158.05 | 66.55 | 2024-11-21 11:37:00 |
| LG Balakrishnan & Bros Ltd. | 500250 | 1238.55 | 1238.55 | 1209.75 | 1230.7 | 1209.75 | -20.95 | -1.70 | 357 | 0.04 | 1575 | 644.35 | 2024-11-21 11:37:00 |
| LIC Housing Finance Ltd. | 500253 | 613 | 615.5 | 600.45 | 615.5 | 610.25 | -5.25 | -0.85 | 16883 | 1.03 | 827 | 315.45 | 2024-11-21 11:37:00 |
| Life Insurance Corporation of India | 543526 | 895 | 898.5 | 872 | 896.85 | 895.25 | -1.60 | -0.18 | 84433 | 7.56 | 1221.5 | 530.2 | 2024-11-21 11:37:00 |
| Likhitha Infrastructure Ltd. | 543240 | 342.05 | 343.9 | 336 | 345.85 | 336.3 | -9.55 | -2.76 | 1477 | 0.05 | 497 | 132.8 | 2024-11-21 11:37:00 |
| Linc Ltd. | 531241 | 603.2 | 614.45 | 600.75 | 615.5 | 601 | -14.50 | -2.36 | 454 | 0.03 | 883.65 | 259.15 | 2024-11-21 11:37:00 |
| Lincoln Pharmaceuticals Ltd. | 531633 | 634.95 | 634.95 | 614.65 | 622.7 | 616.2 | -6.50 | -1.04 | 320 | 0.02 | 814 | 273.7 | 2024-11-21 11:37:00 |
| Linde India Ltd. | 523457 | 6625 | 6625 | 6360 | 6636.9 | 6385.55 | -251.35 | -3.79 | 1841 | 1.18 | 9909 | 2932.85 | 2024-11-21 11:37:00 |
| Lloyds Engineering Works Ltd. | 539992 | 69.69 | 69.69 | 67.03 | 68.82 | 67.61 | -1.21 | -1.76 | 202676 | 1.37 | 93.49 | 12.3 | 2024-11-21 11:37:00 |
| Lloyds Enterprises Ltd. | 512463 | 45.95 | 45.95 | 43.67 | 45.96 | 44.5 | -1.46 | -3.18 | 188762 | 0.84 | 54.6 | 3.96 | 2024-11-21 11:37:00 |
| Lloyds Metals & Energy Ltd. | 512455 | 938.6 | 939.95 | 913.45 | 949.45 | 919 | -30.45 | -3.21 | 21748 | 2.00 | 1041 | 136.75 | 2024-11-21 11:37:00 |
| LMW Ltd. | 500252 | 15306.55 | 15576.7 | 15093.8 | 15329.35 | 15093.8 | -235.55 | -1.54 | 76 | 0.11 | 19031.15 | 9030.95 | 2024-11-21 11:37:00 |
| LT Foods Ltd. | 532783 | 339 | 343.9 | 332.3 | 340.25 | 342 | 1.75 | 0.51 | 27044 | 0.92 | 447.95 | 85 | 2024-11-21 11:37:00 |
| LTIMindtree Ltd. | 540005 | 5875 | 5931.4 | 5845.4 | 5876.6 | 5915 | 38.40 | 0.65 | 1001 | 0.59 | 6575 | 4120 | 2024-11-21 11:37:00 |
| Lumax Auto Technologies Ltd. | 532796 | 501 | 505.75 | 500 | 509 | 504 | -5.00 | -0.98 | 789 | 0.04 | 608.15 | 201.35 | 2024-11-21 11:37:00 |
| Lumax Industries Ltd. | 517206 | 2200 | 2210.1 | 2159.5 | 2200.2 | 2210.1 | 9.90 | 0.45 | 126 | 0.03 | 3045 | 1300 | 2024-11-21 11:37:00 |
| Lupin Ltd. | 500257 | 2018.5 | 2061.85 | 2009.25 | 2037.05 | 2060.45 | 23.40 | 1.15 | 3158 | 0.65 | 2312 | 623.2 | 2024-11-21 11:37:00 |
| Macrotech Developers Ltd. | 543287 | 1260.2 | 1272 | 1245.25 | 1256.15 | 1254.5 | -1.65 | -0.13 | 8229 | 1.03 | 1648 | 355.5 | 2024-11-21 11:37:00 |
| Magellanic Cloud Ltd. | 538891 | 82.58 | 82.58 | 79 | 81.35 | 80.25 | -1.10 | -1.35 | 69876 | 0.56 | 688 | 67.5 | 2024-11-21 11:37:00 |
| Mahanagar Gas Ltd. | 539957 | 1126.15 | 1131.15 | 1088.25 | 1126.1 | 1114.85 | -11.25 | -1.00 | 68056 | 7.59 | 1988.55 | 772 | 2024-11-21 11:37:00 |
| Mahanagar Telephone Nigam Ltd. | 500108 | 43.92 | 44.55 | 42.05 | 44 | 42.53 | -1.47 | -3.34 | 247897 | 1.05 | 101.88 | 16.6 | 2024-11-21 11:37:00 |
| Maharashtra Scooters Ltd. | 500266 | 10150 | 10150 | 9552.25 | 9958.45 | 9599 | -359.45 | -3.61 | 994 | 0.95 | 12847.45 | 4030 | 2024-11-21 11:37:00 |
| Maharashtra Seamless Ltd. | 500265 | 621.95 | 628.45 | 613.75 | 609.95 | 621.45 | 11.50 | 1.89 | 7829 | 0.49 | 1099.05 | 279 | 2024-11-21 11:37:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 262.8 | 262.8 | 255.7 | 259.55 | 257.65 | -1.90 | -0.73 | 12564 | 0.32 | 346.4 | 176.3 | 2024-11-21 11:37:00 |
| Mahindra & Mahindra Ltd. | 500520 | 2980 | 2980 | 2918.2 | 2948.1 | 2936.85 | -11.25 | -0.38 | 34925 | 10.26 | 3221.1 | 1124 | 2024-11-21 11:37:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 355.65 | 357.25 | 348 | 355.6 | 350.75 | -4.85 | -1.36 | 1732 | 0.06 | 504.35 | 237.8 | 2024-11-21 11:37:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 467.05 | 470.7 | 460.05 | 470.7 | 464.1 | -6.60 | -1.40 | 5474 | 0.25 | 679.15 | 316.1 | 2024-11-21 11:37:00 |
| Mahindra Logistics Ltd. | 540768 | 395 | 399.5 | 386.8 | 402.6 | 391.7 | -10.90 | -2.71 | 5503 | 0.22 | 567.3 | 347.15 | 2024-11-21 11:37:00 |
| Man Industries (India) Ltd. | 513269 | 311 | 311 | 294.05 | 304.15 | 296.75 | -7.40 | -2.43 | 6903 | 0.20 | 513 | 71.7 | 2024-11-21 11:37:00 |
| Man InfraConstruction Ltd. | 533169 | 178.05 | 180.35 | 175.1 | 179.9 | 177.65 | -2.25 | -1.25 | 8687 | 0.15 | 249.4 | 66.25 | 2024-11-21 11:37:00 |
| Manaksia Ltd. | 532932 | 88.73 | 88.73 | 86.3 | 86.99 | 86.3 | -0.69 | -0.79 | 2893 | 0.02 | 194.05 | 68.8 | 2024-11-21 11:37:00 |
| Manali Petrochemicals Ltd. | 500268 | 62.9 | 62.9 | 60.62 | 61.74 | 61.6 | -0.14 | -0.23 | 17031 | 0.10 | 109.45 | 55.9 | 2024-11-21 11:37:00 |
| Manappuram Finance Ltd. | 531213 | 156.2 | 156.2 | 148.7 | 154.85 | 150.5 | -4.35 | -2.81 | 395693 | 5.96 | 230.25 | 90.5 | 2024-11-21 11:37:00 |
| Mangalam Cement Ltd. | 502157 | 801 | 802.05 | 786.5 | 804.85 | 799.95 | -4.90 | -0.61 | 1303 | 0.10 | 1095.65 | 234 | 2024-11-21 11:37:00 |
| Mangalore Chemicals & Fertilizers Ltd. | 530011 | 143.95 | 146.05 | 141.8 | 142.85 | 142.85 | 0.00 | 0.00 | 16112 | 0.23 | 163.5 | 72.45 | 2024-11-21 11:37:00 |
| Mangalore Refinery And Petrochemicals Ltd. | 500109 | 147.05 | 148.1 | 144.05 | 147.85 | 144.85 | -3.00 | -2.03 | 85134 | 1.23 | 289.25 | 49.2 | 2024-11-21 11:37:00 |
| Mankind Pharma Ltd. | 543904 | 2574.65 | 2609.8 | 2523.85 | 2568 | 2526.45 | -41.55 | -1.62 | 4316 | 1.09 | 2882.75 | 1240.75 | 2024-11-21 11:37:00 |
| Manoj Vaibhav Gems 'N' Jewellers Ltd. | 543995 | 220.25 | 224.65 | 218.15 | 223.75 | 220.75 | -3.00 | -1.34 | 6352 | 0.14 | 2024-11-21 11:37:00 | ||
| Manorama Industries Ltd. | 541974 | 1034.25 | 1046.8 | 1012.45 | 1034.25 | 1029.85 | -4.40 | -0.43 | 4167 | 0.43 | 2399.95 | 289.4 | 2024-11-21 11:37:00 |
| Marathon Nextgen Realty Ltd. | 503101 | 565.05 | 567.85 | 555.05 | 567.85 | 557.3 | -10.55 | -1.86 | 1321 | 0.07 | 736.4 | 186 | 2024-11-21 11:37:00 |
| Marico Ltd. | 531642 | 590.7 | 592.1 | 583.8 | 590.95 | 590.2 | -0.75 | -0.13 | 8320 | 0.49 | 719.8 | 462.95 | 2024-11-21 11:37:00 |
| Marksans Pharma Ltd. | 524404 | 300.05 | 306.15 | 297.25 | 305.85 | 304.25 | -1.60 | -0.52 | 103811 | 3.16 | 328.35 | 45.65 | 2024-11-21 11:37:00 |
| Maruti Suzuki India Ltd. | 532500 | 10998 | 10998 | 10771.95 | 10968.45 | 10855.05 | -113.40 | -1.03 | 24583 | 26.68 | 13675 | 8076.65 | 2024-11-21 11:37:00 |
| MAS Financial Services Ltd. | 540749 | 285.05 | 285.05 | 270 | 292.2 | 274.1 | -18.10 | -6.19 | 33073 | 0.91 | 1058.85 | 265.5 | 2024-11-21 11:37:00 |
| Mastek Ltd. | 523704 | 3140.05 | 3206 | 3129.35 | 3151.4 | 3202 | 50.60 | 1.61 | 11076 | 3.55 | 3261 | 1475.45 | 2024-11-21 11:37:00 |
| Master Trust Ltd. | 511768 | 169.35 | 169.35 | 158.5 | 165.9 | 158.9 | -7.00 | -4.22 | 5363 | 0.09 | 1035 | 91 | 2024-11-21 11:37:00 |
| Matrimony.Com Ltd. | 540704 | 677.9 | 677.9 | 641.25 | 649.05 | 645.3 | -3.75 | -0.58 | 548 | 0.04 | 849.8 | 497.6 | 2024-11-21 11:37:00 |
| Max Estates Ltd. | 544008 | 500.95 | 501.1 | 488.5 | 499 | 500.45 | 1.45 | 0.29 | 3227 | 0.16 | 2024-11-21 11:37:00 | ||
| Max Financial Services Ltd. | 500271 | 1179.85 | 1187.7 | 1166.3 | 1188.55 | 1178.25 | -10.30 | -0.87 | 2441 | 0.29 | 1311.2 | 599.3 | 2024-11-21 11:37:00 |
| Max Healthcare Institute Ltd. | 543220 | 981 | 1000 | 976.8 | 997.1 | 986.3 | -10.80 | -1.08 | 6976 | 0.69 | 1117.05 | 306 | 2024-11-21 11:37:00 |
| Mayur Uniquoters Ltd. | 522249 | 590.7 | 591.55 | 568.05 | 578.85 | 583.55 | 4.70 | 0.81 | 1022 | 0.06 | 698 | 382.4 | 2024-11-21 11:37:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 4075.55 | 4075.55 | 3973 | 4074.7 | 3994.35 | -80.35 | -1.97 | 14229 | 5.68 | 5859.95 | 278.4 | 2024-11-21 11:37:00 |
| Medicamen Biotech Ltd. | 531146 | 444.35 | 451.55 | 431.95 | 449.1 | 436 | -13.10 | -2.92 | 128 | 0.01 | 1219 | 356.75 | 2024-11-21 11:37:00 |
| Medplus Health Services Ltd. | 543427 | 737 | 740.1 | 721.85 | 737.85 | 736.05 | -1.80 | -0.24 | 7475 | 0.55 | 977.45 | 570 | 2024-11-21 11:37:00 |
| Meghmani Organics Ltd. | 543331 | 93.65 | 93.65 | 91.5 | 93.65 | 92.5 | -1.15 | -1.23 | 40409 | 0.37 | 135.9 | 71.5 | 2024-11-21 11:37:00 |
| Menon Bearings Ltd. | 523828 | 120.25 | 120.25 | 120.25 | 121.75 | 120.25 | -1.50 | -1.23 | 136 | 0.00 | 166 | 81.75 | 2024-11-21 11:37:00 |
| Metro Brands Ltd. | 543426 | 1100.05 | 1137.2 | 1100.05 | 1115.45 | 1119.95 | 4.50 | 0.40 | 1027 | 0.12 | 1440.45 | 737 | 2024-11-21 11:37:00 |
| Metropolis Healthcare Ltd. | 542650 | 2005.05 | 2018 | 1990 | 2016.95 | 2014.7 | -2.25 | -0.11 | 735 | 0.15 | 2306.85 | 1176.05 | 2024-11-21 11:37:00 |
| Minda Corporation Ltd. | 538962 | 481.05 | 488.6 | 478.5 | 484.95 | 482.45 | -2.50 | -0.52 | 8974 | 0.43 | 652.9 | 187 | 2024-11-21 11:37:00 |
| Mirza International Ltd. | 526642 | 38.11 | 38.68 | 37.6 | 38.64 | 37.81 | -0.83 | -2.15 | 9529 | 0.04 | 379.75 | 30.02 | 2024-11-21 11:37:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 315 | 316 | 305.8 | 318.5 | 310 | -8.50 | -2.67 | 26230 | 0.81 | 547.45 | 168.95 | 2024-11-21 11:37:00 |
| Mishtann Foods Ltd. | 539594 | 14.32 | 14.55 | 13.81 | 14.1 | 13.97 | -0.13 | -0.92 | 1644533 | 2.30 | 26.5 | 7.09 | 2024-11-21 11:37:00 |
| MK Proteins Ltd. | 543919 | 7.8 | 7.8 | 7.5 | 7.8 | 7.73 | -0.07 | -0.90 | 13698 | 0.01 | 897 | 7.43 | 2024-11-21 11:37:00 |
| MM Forgings Ltd. | 522241 | 478.85 | 478.85 | 446.65 | 469.45 | 458.95 | -10.50 | -2.24 | 857 | 0.04 | 1403.05 | 423.5 | 2024-11-21 11:37:00 |
| MMTC Ltd. | 513377 | 75.66 | 75.66 | 73.15 | 75.08 | 73.84 | -1.24 | -1.65 | 134957 | 1.00 | 131.88 | 26.36 | 2024-11-21 11:37:00 |
| MOIL Ltd. | 533286 | 290 | 290 | 280.6 | 290 | 284.5 | -5.50 | -1.90 | 71928 | 2.05 | 588.35 | 140.65 | 2024-11-21 11:37:00 |
| Mold-Tek Packaging Ltd. | 533080 | 681.95 | 681.95 | 662 | 667.95 | 665.05 | -2.90 | -0.43 | 1415 | 0.09 | 1123.05 | 658 | 2024-11-21 11:37:00 |
| Monarch Networth Capital Ltd. | 511551 | 400 | 400 | 376 | 403.65 | 389.15 | -14.50 | -3.59 | 8659 | 0.34 | 940.25 | 186.25 | 2024-11-21 11:37:00 |
| Monte Carlo Fashions Ltd. | 538836 | 780.2 | 780.2 | 763.25 | 764.9 | 763.75 | -1.15 | -0.15 | 205 | 0.02 | 928 | 530.5 | 2024-11-21 11:37:00 |
| Morepen Laboratories Ltd. | 500288 | 76.64 | 76.64 | 73.55 | 75.87 | 74.19 | -1.68 | -2.21 | 175973 | 1.31 | 100.8 | 23.65 | 2024-11-21 11:37:00 |
| Moschip Technologies Ltd. | 532407 | 222.8 | 222.8 | 217.95 | 223.65 | 220.15 | -3.50 | -1.56 | 211128 | 4.65 | 326.8 | 56 | 2024-11-21 11:37:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 61.41 | 61.65 | 61.1 | 61.42 | 61.26 | -0.16 | -0.26 | 95621 | 0.59 | 80 | 45.24 | 2024-11-21 11:37:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 904.95 | 906.25 | 868 | 906.85 | 880.15 | -26.70 | -2.94 | 106429 | 9.37 | 2677 | 508.65 | 2024-11-21 11:37:00 |
| Mphasis Ltd. | 526299 | 2791.65 | 2805.05 | 2774 | 2789.5 | 2795.55 | 6.05 | 0.22 | 2332 | 0.65 | 3186.95 | 1660.65 | 2024-11-21 11:37:00 |
| MPS Ltd. | 532440 | 2077.15 | 2077.2 | 2015 | 2115.7 | 2035.6 | -80.10 | -3.79 | 241 | 0.05 | 2469.95 | 620 | 2024-11-21 11:37:00 |
| MRF Ltd. | 500290 | 124200 | 124200 | 121769.75 | 122903.35 | 123699 | 795.65 | 0.65 | 191 | 2.36 | 151283.4 | 78000 | 2024-11-21 11:37:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 1655.1 | 1673.55 | 1632.2 | 1675.7 | 1656.85 | -18.85 | -1.12 | 6732 | 1.12 | 2196 | 332.15 | 2024-11-21 11:37:00 |
| MSTC Ltd. | 542597 | 617 | 617 | 596 | 617.5 | 614.4 | -3.10 | -0.50 | 12905 | 0.79 | 1165 | 239.65 | 2024-11-21 11:37:00 |
| MTAR Technologies Ltd. | 543270 | 1726.3 | 1783.4 | 1712.55 | 1746.65 | 1751.3 | 4.65 | 0.27 | 20811 | 3.64 | 2920 | 1395.15 | 2024-11-21 11:37:00 |
| Mukand Ltd. | 500460 | 134 | 134 | 128.45 | 132.4 | 129.55 | -2.85 | -2.15 | 6144 | 0.08 | 212.5 | 99 | 2024-11-21 11:37:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 6120 | 6231.9 | 6040 | 6095.65 | 6229.5 | 133.85 | 2.20 | 5862 | 3.65 | 6874.5 | 1156.05 | 2024-11-21 11:37:00 |
| Muthoot Finance Ltd. | 533398 | 1896.05 | 1912.5 | 1878.75 | 1897.05 | 1899.8 | 2.75 | 0.14 | 5597 | 1.06 | 2077.45 | 911.4 | 2024-11-21 11:37:00 |
| Muthoot Microfin Ltd. | 544055 | 184.65 | 185.15 | 181.1 | 184.65 | 183.35 | -1.30 | -0.70 | 12783 | 0.23 | 2024-11-21 11:37:00 | ||
| NACL Industries Ltd. | 524709 | 50.01 | 50.75 | 49.69 | 50.77 | 49.76 | -1.01 | -1.99 | 7777 | 0.04 | 110.8 | 49.4 | 2024-11-21 11:37:00 |
| Nagarjuna Fertilizers and Chemicals Ltd. | 539917 | 9.12 | 9.45 | 9.12 | 9.41 | 9.18 | -0.23 | -2.44 | 57022 | 0.05 | 101006 | 7.3 | 2024-11-21 11:37:00 |
| Nahar Poly Films Ltd. | 523391 | 260.05 | 260.85 | 255.05 | 264.05 | 255.05 | -9.00 | -3.41 | 166 | 0.00 | 395 | 166.75 | 2024-11-21 11:37:00 |
| Nahar Spinning Mills Ltd. | 500296 | 238.95 | 241.05 | 235.2 | 241.9 | 239 | -2.90 | -1.20 | 670 | 0.02 | 383.4 | 213.8 | 2024-11-21 11:37:00 |
| Nalwa Sons Investments Ltd. | 532256 | 9474.95 | 9474.95 | 8810 | 9390.75 | 8875 | -515.75 | -5.49 | 2842 | 2.52 | 9950 | 1414 | 2024-11-21 11:37:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1260.05 | 1267.95 | 1248.8 | 1262.35 | 1259.3 | -3.05 | -0.24 | 8243 | 1.04 | 1445.05 | 657.25 | 2024-11-21 11:37:00 |
| Natco Pharma Ltd. | 524816 | 1377.95 | 1389.35 | 1366.15 | 1366.15 | 1380 | 13.85 | 1.01 | 36825 | 5.08 | 1638.35 | 502 | 2024-11-21 11:37:00 |
| National Aluminium Company Ltd. | 532234 | 240.3 | 252.5 | 239.6 | 240.3 | 251.4 | 11.10 | 4.62 | 867276 | 21.80 | 252.5 | 67 | 2024-11-21 11:37:00 |
| National Fertilizers Ltd. | 523630 | 107.95 | 107.95 | 104.7 | 108.05 | 106 | -2.05 | -1.90 | 88711 | 0.94 | 169.95 | 46 | 2024-11-21 11:37:00 |
| Nava Ltd. | 513023 | 946.3 | 947.1 | 925.3 | 946.35 | 934.3 | -12.05 | -1.27 | 7986 | 0.75 | 1346.7 | 162.55 | 2024-11-21 11:37:00 |
| Navin Fluorine International Ltd. | 532504 | 3321.05 | 3339.6 | 3275.6 | 3336.65 | 3300.55 | -36.10 | -1.08 | 510 | 0.17 | 4922 | 2876.45 | 2024-11-21 11:37:00 |
| Navkar Corporation Ltd. | 539332 | 135 | 136.2 | 132 | 135.65 | 133.85 | -1.80 | -1.33 | 13044 | 0.17 | 163.95 | 44.45 | 2024-11-21 11:37:00 |
| Navneet Education Ltd. | 508989 | 136.1 | 138.45 | 136.1 | 138.85 | 136.65 | -2.20 | -1.58 | 1455 | 0.02 | 179.05 | 88.12 | 2024-11-21 11:37:00 |
| Nazara Technologies Ltd. | 543280 | 920.05 | 926.15 | 910.05 | 929.3 | 921.35 | -7.95 | -0.86 | 9460 | 0.87 | 1124.15 | 481.95 | 2024-11-21 11:37:00 |
| NBCC (India) Ltd. | 534309 | 89.9 | 89.96 | 86.69 | 89.74 | 88.21 | -1.53 | -1.70 | 293830 | 2.59 | 209.75 | 29.85 | 2024-11-21 11:37:00 |
| NCC Ltd. | 500294 | 282.95 | 282.95 | 272.7 | 279.2 | 275.95 | -3.25 | -1.16 | 55769 | 1.54 | 364.5 | 63.35 | 2024-11-21 11:37:00 |
| NCL Industries Ltd. | 502168 | 200.05 | 213.8 | 200.05 | 210.05 | 212.3 | 2.25 | 1.07 | 9277 | 0.20 | 259.85 | 155.25 | 2024-11-21 11:37:00 |
| Nelcast Ltd. | 532864 | 111.25 | 113.7 | 109.75 | 112.4 | 113.35 | 0.95 | 0.85 | 4034 | 0.05 | 179 | 67.7 | 2024-11-21 11:37:00 |
| Nelco Ltd. | 504112 | 904.95 | 916.4 | 888.05 | 901.15 | 910.7 | 9.55 | 1.06 | 4076 | 0.37 | 1335.8 | 487 | 2024-11-21 11:37:00 |
| Neogen Chemicals Ltd. | 542665 | 1891.35 | 1915.9 | 1874.45 | 1927.65 | 1880.95 | -46.70 | -2.42 | 951 | 0.18 | 2385.95 | 1127.7 | 2024-11-21 11:37:00 |
| Nesco Ltd. | 505355 | 998.35 | 1002.95 | 982.1 | 998.45 | 992.05 | -6.40 | -0.64 | 1681 | 0.17 | 1039 | 505.25 | 2024-11-21 11:37:00 |
| Nestle India Ltd. | 500790 | 2214 | 2214.85 | 2187.85 | 2218.85 | 2209 | -9.85 | -0.44 | 35944 | 7.94 | 27707.45 | 2170 | 2024-11-21 11:37:00 |
| Netweb Technologies India Ltd. | 543945 | 2888.95 | 2888.95 | 2770.15 | 2841.7 | 2812.55 | -29.15 | -1.03 | 4887 | 1.37 | 2980 | 739.7 | 2024-11-21 11:37:00 |
| Network 18 Media & Investments Ltd. | 532798 | 84.3 | 84.95 | 81.7 | 84.35 | 83.06 | -1.29 | -1.53 | 191167 | 1.59 | 136.2 | 48.35 | 2024-11-21 11:37:00 |
| Neuland Laboratories Ltd. | 524558 | 14801.05 | 15443 | 14725.9 | 14864.3 | 14903 | 38.70 | 0.26 | 643 | 0.96 | 16544.75 | 1069 | 2024-11-21 11:37:00 |
| New Delhi Television Ltd. | 532529 | 149 | 157.8 | 145 | 169.35 | 156.95 | -12.40 | -7.32 | 138005 | 2.17 | 567.85 | 145 | 2024-11-21 11:37:00 |
| Newgen Software Technologies Ltd. | 540900 | 1124.75 | 1124.75 | 1078.85 | 1102.95 | 1094.5 | -8.45 | -0.77 | 11511 | 1.26 | 1651 | 327.95 | 2024-11-21 11:37:00 |
| NGL Fine-Chem Ltd. | 524774 | 1844 | 1844 | 1765.5 | 1792.4 | 1802.85 | 10.45 | 0.58 | 101 | 0.02 | 2822.5 | 1161.35 | 2024-11-21 11:36:00 |
| NHPC Ltd. | 533098 | 80 | 80.41 | 78.11 | 79.91 | 78.86 | -1.05 | -1.31 | 439348 | 3.46 | 118.45 | 33.4 | 2024-11-21 11:37:00 |
| NIIT Learning Systems Ltd. | 543952 | 453.45 | 454.75 | 442.4 | 462.2 | 442.4 | -19.80 | -4.28 | 1770 | 0.08 | 576 | 343.7 | 2024-11-21 11:37:00 |
| NIIT Ltd. | 500304 | 190 | 192.15 | 184.9 | 188.5 | 190.45 | 1.95 | 1.03 | 144457 | 2.75 | 416.65 | 77.06 | 2024-11-21 11:37:00 |
| Nikhil Adhesives Ltd. | 526159 | 121.9 | 121.9 | 116.05 | 119.3 | 117.1 | -2.20 | -1.84 | 2085 | 0.02 | 225.3 | 84.1 | 2024-11-21 11:37:00 |
| Nilkamal Ltd. | 523385 | 1751.3 | 1824.5 | 1751.3 | 1828.75 | 1824.4 | -4.35 | -0.24 | 259 | 0.05 | 2800 | 1630 | 2024-11-21 11:37:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 688.15 | 689 | 669.75 | 688.15 | 677.7 | -10.45 | -1.52 | 30126 | 2.04 | 748.9 | 197.1 | 2024-11-21 11:37:00 |
| Nitin Spinners Ltd. | 532698 | 376.9 | 376.9 | 366.45 | 369.5 | 373.05 | 3.55 | 0.96 | 9159 | 0.34 | 473 | 182.25 | 2024-11-21 11:37:00 |
| Nitta Gelatin India Ltd. | 506532 | 776 | 778.9 | 768.1 | 777.25 | 771.05 | -6.20 | -0.80 | 945 | 0.07 | 1184 | 341.6 | 2024-11-21 11:37:00 |
| NLC India Ltd. | 513683 | 244.65 | 246.35 | 237.3 | 237 | 244.75 | 7.75 | 3.27 | 239844 | 5.87 | 311.65 | 65.05 | 2024-11-21 11:37:00 |
| NMDC Ltd. | 526371 | 223.75 | 223.75 | 215.35 | 221.15 | 219.75 | -1.40 | -0.63 | 128494 | 2.82 | 286.35 | 93.6 | 2024-11-21 11:37:00 |
| NMDC Steel Ltd. | 543768 | 44.05 | 44.82 | 43.9 | 44.03 | 44.64 | 0.61 | 1.39 | 258211 | 1.15 | 73.67 | 29.05 | 2024-11-21 11:37:00 |
| Nocil Ltd. | 500730 | 261.95 | 261.95 | 255.7 | 261.95 | 258.3 | -3.65 | -1.39 | 8925 | 0.23 | 336.1 | 199.05 | 2024-11-21 11:37:00 |
| Novartis India Ltd. | 500672 | 1016.25 | 1041.95 | 992.65 | 1022.9 | 1018.5 | -4.40 | -0.43 | 3789 | 0.39 | 1248 | 554 | 2024-11-21 11:35:00 |
| NRB Bearings Ltd. | 530367 | 289.45 | 289.45 | 276 | 284.05 | 278.95 | -5.10 | -1.80 | 7901 | 0.22 | 400.75 | 125.05 | 2024-11-21 11:37:00 |
| NTPC Ltd. | 532555 | 365.95 | 365.95 | 354.8 | 366.1 | 358.6 | -7.50 | -2.05 | 515975 | 18.50 | 448.3 | 152.8 | 2024-11-21 11:37:00 |
| Nucleus Software Exports Ltd. | 531209 | 1139.95 | 1139.95 | 1060.3 | 1106.45 | 1064.1 | -42.35 | -3.83 | 1752 | 0.19 | 1787.8 | 365 | 2024-11-21 11:37:00 |
| Nuvama Wealth Management Ltd. | 543988 | 6390 | 6495 | 6346.15 | 6613 | 6426.9 | -186.10 | -2.81 | 10946 | 7.03 | 2024-11-21 11:37:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 335.05 | 336 | 327.15 | 338.3 | 331.95 | -6.35 | -1.88 | 8528 | 0.28 | 475 | 292 | 2024-11-21 11:37:00 |
| Oberoi Realty Ltd. | 533273 | 1948.4 | 1948.4 | 1902.7 | 1931.9 | 1944.1 | 12.20 | 0.63 | 2250 | 0.44 | 2089 | 790.05 | 2024-11-21 11:37:00 |
| Oil & Natural Gas Corporation Ltd. | 500312 | 248.35 | 248.35 | 241.85 | 247.9 | 244.15 | -3.75 | -1.51 | 255376 | 6.24 | 344.6 | 121.5 | 2024-11-21 11:37:00 |
| Oil India Ltd. | 533106 | 485 | 487.4 | 475.2 | 485.45 | 480.65 | -4.80 | -0.99 | 51644 | 2.48 | 767.3 | 168.3 | 2024-11-21 11:37:00 |
| Olectra Greentech Ltd. | 532439 | 1419.1 | 1419.1 | 1385 | 1419.1 | 1402.45 | -16.65 | -1.17 | 15861 | 2.22 | 2222 | 374.35 | 2024-11-21 11:37:00 |
| Om Infra Ltd. | 531092 | 138.95 | 138.95 | 124.35 | 138.15 | 128.45 | -9.70 | -7.02 | 31669 | 0.41 | 227.9 | 29.66 | 2024-11-21 11:37:00 |
| Omaxe Ltd. | 532880 | 105.6 | 105.6 | 98.65 | 103.8 | 99.65 | -4.15 | -4.00 | 23012 | 0.23 | 160.2 | 42.39 | 2024-11-21 11:37:00 |
| One97 Communications Ltd. | 543396 | 824.95 | 830 | 809 | 814 | 825.7 | 11.70 | 1.44 | 310643 | 25.65 | 998.3 | 310 | 2024-11-21 11:37:00 |
| Onmobile Global Ltd. | 532944 | 75.31 | 76.74 | 74.8 | 76.09 | 75.25 | -0.84 | -1.10 | 7180 | 0.05 | 136.3 | 56.27 | 2024-11-21 11:37:00 |
| Onward Technologies Ltd. | 517536 | 324.25 | 324.25 | 303.15 | 310.05 | 322 | 11.95 | 3.85 | 1376 | 0.04 | 738.95 | 223 | 2024-11-21 11:37:00 |
| Optiemus Infracom Ltd. | 530135 | 586.5 | 602.65 | 574 | 597.45 | 593.9 | -3.55 | -0.59 | 2708 | 0.16 | 873.65 | 160.45 | 2024-11-21 11:37:00 |
| Oracle Financial Services Software Ltd. | 532466 | 11094.65 | 11277.6 | 11066 | 11157.35 | 11240.45 | 83.10 | 0.74 | 633 | 0.71 | 12618.95 | 2883.8 | 2024-11-21 11:37:00 |
| Orient Bell Ltd. | 530365 | 312 | 320.9 | 308.6 | 315.8 | 319.45 | 3.65 | 1.16 | 151 | 0.00 | 692.65 | 300.95 | 2024-11-21 11:37:00 |
| Orient Cement Ltd. | 535754 | 332.05 | 332.05 | 321.1 | 337.55 | 323.95 | -13.60 | -4.03 | 76846 | 2.49 | 379.4 | 104.7 | 2024-11-21 11:37:00 |
| Orient Electric Ltd. | 541301 | 222.35 | 229.15 | 222.35 | 226.8 | 224.25 | -2.55 | -1.12 | 2550 | 0.06 | 297.15 | 189.1 | 2024-11-21 11:37:00 |
| Orient Green Power Company Ltd. | 533263 | 17.96 | 17.96 | 17.03 | 17.82 | 17.15 | -0.67 | -3.76 | 685787 | 1.18 | 34.63 | 7.7 | 2024-11-21 11:37:00 |
| Orient Paper & Industries Ltd. | 502420 | 38.3 | 38.3 | 36.54 | 37.39 | 36.61 | -0.78 | -2.09 | 9908 | 0.04 | 62.2 | 28 | 2024-11-21 11:37:00 |
| Oriental Aromatics Ltd. | 500078 | 542.4 | 553.9 | 540 | 554.65 | 547.95 | -6.70 | -1.21 | 4054 | 0.22 | 656 | 294.9 | 2024-11-21 11:37:00 |
| Oriental Carbon & Chemicals Ltd. | 506579 | 231.7 | 244.75 | 228.85 | 237.6 | 228.85 | -8.75 | -3.68 | 4086 | 0.09 | 989.8 | 195 | 2024-11-21 11:37:00 |
| Oriental Hotels Ltd. | 500314 | 184.75 | 184.75 | 179 | 177.25 | 181.9 | 4.65 | 2.62 | 5038 | 0.09 | 192.65 | 62.8 | 2024-11-21 11:37:00 |
| Oswal Greentech Ltd. | 539290 | 49.01 | 49.01 | 47.75 | 49.13 | 48.15 | -0.98 | -1.99 | 59326 | 0.29 | 68.95 | 16.96 | 2024-11-21 11:37:00 |
| Page Industries Ltd. | 532827 | 44928.45 | 45206.95 | 44074.65 | 44614.15 | 44821.75 | 207.60 | 0.47 | 394 | 1.77 | 54262.3 | 33100 | 2024-11-21 11:37:00 |
| Paisalo Digital Ltd. | 532900 | 43.89 | 44.5 | 42.71 | 43.6 | 44.24 | 0.64 | 1.47 | 85209 | 0.38 | 199.25 | 40.4 | 2024-11-21 11:37:00 |
| Panacea Biotec Ltd. | 531349 | 415.35 | 415.35 | 380.15 | 395.6 | 390 | -5.60 | -1.42 | 53071 | 2.07 | 415.35 | 107.15 | 2024-11-21 11:37:00 |
| Panama Petrochem Ltd. | 524820 | 324.5 | 324.5 | 306.55 | 309.6 | 307.85 | -1.75 | -0.57 | 2539 | 0.08 | 452.45 | 268.05 | 2024-11-21 11:37:00 |
| Paradeep Phosphates Ltd. | 543530 | 106.8 | 108.25 | 104.55 | 105.2 | 107.95 | 2.75 | 2.61 | 239713 | 2.59 | 119.5 | 47.4 | 2024-11-21 11:37:00 |
| Parag Milk Foods Ltd. | 539889 | 198.25 | 200.45 | 196.15 | 201.45 | 196.7 | -4.75 | -2.36 | 14724 | 0.29 | 101006 | 68 | 2024-11-21 11:37:00 |
| Paramount Communications Ltd. | 530555 | 66.06 | 66.81 | 64.86 | 66.46 | 65.85 | -0.61 | -0.92 | 57318 | 0.38 | 116.7 | 12.65 | 2024-11-21 11:37:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 979.95 | 987.1 | 947.25 | 977.9 | 960.6 | -17.30 | -1.77 | 15008 | 1.44 | 1592.75 | 447.1 | 2024-11-21 11:37:00 |
| Patanjali Foods Ltd. | 500368 | 1841.05 | 1852.7 | 1764.3 | 1855.1 | 1775 | -80.10 | -4.32 | 13223 | 2.35 | 2030 | 851.7 | 2024-11-21 11:37:00 |
| Patel Engineering Ltd. | 531120 | 53.99 | 53.99 | 51.65 | 53.24 | 52.18 | -1.06 | -1.99 | 265884 | 1.39 | 79 | 13.1 | 2024-11-21 11:37:00 |
| Paushak Ltd. | 532742 | 5021 | 5116.75 | 5002 | 5059.85 | 5035 | -24.85 | -0.49 | 380 | 0.19 | 10349 | 4464 | 2024-11-21 11:37:00 |
| PB Fintech Ltd. | 543390 | 1718.05 | 1760.5 | 1689.6 | 1718.95 | 1744.05 | 25.10 | 1.46 | 20250 | 3.53 | 1966 | 356.2 | 2024-11-21 11:37:00 |
| PC Jeweller Ltd. | 534809 | 140 | 144.4 | 136.3 | 142.8 | 138.75 | -4.05 | -2.84 | 38285 | 0.53 | 186.8 | 21.4 | 2024-11-21 11:37:00 |
| PCBL Chemical Ltd. | 506590 | 394.95 | 394.95 | 381.45 | 390.15 | 386.05 | -4.10 | -1.05 | 80516 | 3.11 | 584.5 | 108.05 | 2024-11-21 11:37:00 |
| PDS Ltd. | 538730 | 516.05 | 520 | 510 | 520 | 516.05 | -3.95 | -0.76 | 2287 | 0.12 | 652.6 | 282 | 2024-11-21 11:37:00 |
| Pearl Global Industries Ltd. | 532808 | 1100 | 1195 | 1099.2 | 1095.5 | 1155.9 | 60.40 | 5.51 | 27955 | 3.23 | 1470 | 334.35 | 2024-11-21 11:37:00 |
| Pennar Industries Ltd. | 513228 | 191 | 191 | 181.5 | 181.25 | 189.75 | 8.50 | 4.69 | 43181 | 0.82 | 215 | 36.65 | 2024-11-21 11:37:00 |
| Permanent Magnets Ltd. | 504132 | 863.25 | 874.9 | 851.2 | 876.65 | 855 | -21.65 | -2.47 | 1079 | 0.09 | 1721 | 325 | 2024-11-21 11:37:00 |
| Persistent Systems Ltd. | 533179 | 5663 | 5791.75 | 5661.05 | 5704 | 5783.4 | 79.40 | 1.39 | 3558 | 2.06 | 8979.85 | 3091.65 | 2024-11-21 11:37:00 |
| Petronet LNG Ltd. | 532522 | 317.95 | 321.55 | 312.7 | 313.7 | 321 | 7.30 | 2.33 | 36505 | 1.17 | 384.9 | 193.4 | 2024-11-21 11:37:00 |
| Pfizer Ltd. | 500680 | 5185.7 | 5185.7 | 5100 | 5184.55 | 5140 | -44.55 | -0.86 | 443 | 0.23 | 6452.85 | 3406.95 | 2024-11-21 11:37:00 |
| PG Electroplast Ltd. | 533581 | 678 | 678.65 | 655.55 | 675.8 | 673.7 | -2.10 | -0.31 | 40794 | 2.75 | 4100 | 337 | 2024-11-21 11:37:00 |
| PI Industries Ltd. | 523642 | 4135 | 4181.85 | 4078.3 | 4143.55 | 4156.2 | 12.65 | 0.31 | 1975 | 0.82 | 4801.4 | 2870 | 2024-11-21 11:37:00 |
| Pidilite Industries Ltd. | 500331 | 3024 | 3024 | 2980.5 | 3001.05 | 2989.15 | -11.90 | -0.40 | 1336 | 0.40 | 3414.4 | 2250.85 | 2024-11-21 11:37:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 6498.95 | 6498.95 | 6180 | 6408.45 | 6212.55 | -195.90 | -3.06 | 359 | 0.22 | 8265.95 | 1602.65 | 2024-11-21 11:37:00 |
| Piramal Enterprises Ltd. | 500302 | 1045.05 | 1061.4 | 1036.75 | 1060.8 | 1052.15 | -8.65 | -0.82 | 14770 | 1.55 | 2084.45 | 630.2 | 2024-11-21 11:37:00 |
| Piramal Pharma Ltd. | 543635 | 250.65 | 253.95 | 246.5 | 250.8 | 249.1 | -1.70 | -0.68 | 217720 | 5.42 | 307.85 | 61.654714455599 | 2024-11-21 11:37:00 |
| Pitti Engineering Ltd. | 513519 | 1305.95 | 1320.95 | 1292.3 | 1319.3 | 1307.7 | -11.60 | -0.88 | 1569 | 0.21 | 1449.2 | 256.8 | 2024-11-21 11:37:00 |
| Pix Transmissions Ltd. | 500333 | 2215 | 2292.45 | 2188.45 | 2228.7 | 2256 | 27.30 | 1.22 | 3509 | 0.79 | 2292.45 | 703.95 | 2024-11-21 11:37:00 |
| PNB Gilts Ltd. | 532366 | 111.55 | 113.55 | 110.7 | 113.35 | 111.35 | -2.00 | -1.76 | 8451 | 0.09 | 149.25 | 55.25 | 2024-11-21 11:37:00 |
| PNB Housing Finance Ltd. | 540173 | 869.65 | 869.65 | 850.45 | 863.9 | 858.6 | -5.30 | -0.61 | 13661 | 1.17 | 1201.45 | 286.758828670162 | 2024-11-21 11:37:00 |
| PNC Infratech Ltd. | 539150 | 300.5 | 300.55 | 287.4 | 300.55 | 289.95 | -10.60 | -3.53 | 39492 | 1.15 | 574.5 | 247.5 | 2024-11-21 11:37:00 |
| Pokarna Ltd. | 532486 | 1089.85 | 1089.85 | 1000.5 | 1034.05 | 1015.35 | -18.70 | -1.81 | 3602 | 0.37 | 1180.4 | 233.75 | 2024-11-21 11:37:00 |
| Poly Medicure Ltd. | 531768 | 2655.5 | 2655.5 | 2572.75 | 2603.25 | 2572.75 | -30.50 | -1.17 | 2457 | 0.63 | 3149.8 | 727.25 | 2024-11-21 11:37:00 |
| Polycab India Ltd. | 542652 | 6515.6 | 6515.6 | 6420.95 | 6515.6 | 6477.45 | -38.15 | -0.59 | 2221 | 1.44 | 7607.15 | 2305 | 2024-11-21 11:37:00 |
| Polyplex Corporation Ltd. | 524051 | 1186.05 | 1203.15 | 1163.6 | 1191.2 | 1174.9 | -16.30 | -1.37 | 9457 | 1.11 | 2373.6 | 752.55 | 2024-11-21 11:37:00 |
| Poonawalla Fincorp Ltd. | 524000 | 358.25 | 360.25 | 350.5 | 358 | 354.65 | -3.35 | -0.94 | 21566 | 0.76 | 519.95 | 243.75 | 2024-11-21 11:37:00 |
| Power Finance Corporation Ltd. | 532810 | 471.85 | 471.85 | 433 | 470.5 | 449.1 | -21.40 | -4.55 | 914327 | 41.06 | 580.35 | 100.85 | 2024-11-21 11:37:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 317 | 322.3 | 314.1 | 315.05 | 321.3 | 6.25 | 1.98 | 373005 | 11.98 | 366.2 | 186.35 | 2024-11-21 11:37:00 |
| Power Mech Projects Ltd. | 539302 | 2650.95 | 2650.95 | 2461.5 | 2533.9 | 2500.2 | -33.70 | -1.33 | 2479 | 0.62 | 7450 | 1023.45 | 2024-11-21 11:37:00 |
| Praj Industries Ltd. | 522205 | 694.15 | 698.7 | 673 | 694.1 | 674.3 | -19.80 | -2.85 | 8016 | 0.54 | 826.7 | 299 | 2024-11-21 11:37:00 |
| Prakash Industries Ltd. | 506022 | 167 | 167 | 161.85 | 167.05 | 162.05 | -5.00 | -2.99 | 11670 | 0.19 | 237.25 | 47.35 | 2024-11-21 11:37:00 |
| Prataap Snacks Ltd. | 540724 | 1039.3 | 1042.45 | 1015.8 | 1042.8 | 1030.25 | -12.55 | -1.20 | 4078 | 0.42 | 1450 | 662 | 2024-11-21 11:37:00 |
| Praveg Ltd. | 531637 | 679.8 | 685.95 | 651 | 674.65 | 678 | 3.35 | 0.50 | 13245 | 0.90 | 1300 | 137.95 | 2024-11-21 11:37:00 |
| Precision Camshafts Ltd. | 539636 | 297.15 | 299.5 | 291.65 | 298.7 | 297.8 | -0.90 | -0.30 | 23227 | 0.69 | 341.5 | 88.41 | 2024-11-21 11:37:00 |
| Precision Wires India Ltd. | 523539 | 173.35 | 175 | 169.5 | 173.35 | 172 | -1.35 | -0.78 | 22415 | 0.39 | 220.95 | 52.0333333333333 | 2024-11-21 11:37:00 |
| Prestige Estates Projects Ltd. | 533274 | 1603 | 1629.95 | 1580 | 1584.7 | 1618 | 33.30 | 2.10 | 22616 | 3.66 | 2072.75 | 391.3 | 2024-11-21 11:37:00 |
| Pricol Ltd. | 540293 | 454.85 | 454.85 | 445.75 | 455.1 | 447.05 | -8.05 | -1.77 | 3110 | 0.14 | 542.05 | 153.5 | 2024-11-21 11:37:00 |
| Prime Focus Ltd. | 532748 | 128.4 | 128.4 | 124 | 125.55 | 124.7 | -0.85 | -0.68 | 426 | 0.01 | 164.9 | 64.75 | 2024-11-21 11:37:00 |
| Primo Chemicals Ltd. | 506852 | 38.5 | 38.5 | 36 | 38.05 | 37.22 | -0.83 | -2.18 | 93828 | 0.35 | 91 | 33 | 2024-11-21 11:37:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 448.95 | 448.95 | 426.2 | 441.25 | 427.05 | -14.20 | -3.22 | 5466 | 0.23 | 775.75 | 426.2 | 2024-11-21 11:37:00 |
| Prism Johnson Ltd. | 500338 | 183.95 | 183.95 | 181.6 | 182.3 | 182 | -0.30 | -0.16 | 3561 | 0.06 | 246.1 | 98.05 | 2024-11-21 11:37:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 1799.95 | 1799.95 | 1755 | 1789.25 | 1772.95 | -16.30 | -0.91 | 2168 | 0.38 | 2030 | 870.55 | 2024-11-21 11:37:00 |
| Procter & Gamble Health Ltd. | 500126 | 5135 | 5148 | 5061.45 | 5134.95 | 5111.05 | -23.90 | -0.47 | 167 | 0.09 | 5835.95 | 3883 | 2024-11-21 11:37:00 |
| Procter & Gamble Hygiene and Health Care Ltd. | 500459 | 15899.95 | 15899.95 | 15584.7 | 15803.5 | 15625.3 | -178.20 | -1.13 | 157 | 0.25 | 18548.6 | 13101.05 | 2024-11-21 11:37:00 |
| Protean e-Gov Technologies Ltd. | 544021 | 1825 | 1859.85 | 1810 | 1837.75 | 1854 | 16.25 | 0.88 | 41001 | 7.60 | 2024-11-21 11:37:00 | ||
| Prudent Corporate Advisory Services Ltd. | 543527 | 2975.55 | 2975.55 | 2930 | 2991.4 | 2960 | -31.40 | -1.05 | 1173 | 0.35 | 101093 | 573.6 | 2024-11-21 11:37:00 |
| PSP Projects Ltd. | 540544 | 648.9 | 648.9 | 606.5 | 671.75 | 620.5 | -51.25 | -7.63 | 62954 | 3.91 | 846 | 560.2 | 2024-11-21 11:37:00 |
| PTC India Financial Services Ltd. | 533344 | 40.46 | 40.46 | 39.08 | 40.8 | 39.89 | -0.91 | -2.23 | 100052 | 0.40 | 67.9 | 12.15 | 2024-11-21 11:37:00 |
| PTC India Ltd. | 532524 | 169.2 | 169.2 | 158.1 | 169.2 | 162.1 | -7.10 | -4.20 | 116947 | 1.90 | 254.65 | 67.75 | 2024-11-21 11:37:00 |
| PTC Industries Ltd. | 539006 | 11710 | 12080 | 11608 | 11686.1 | 12080 | 393.90 | 3.37 | 236 | 0.29 | 15650 | 1571.2 | 2024-11-21 11:37:00 |
| Punjab & Sind Bank | 533295 | 47.73 | 47.84 | 46.26 | 47.73 | 46.77 | -0.96 | -2.01 | 45475 | 0.21 | 77.5 | 14.65 | 2024-11-21 11:37:00 |
| Punjab Chemicals & Crop Protection Ltd. | 506618 | 1039.95 | 1039.95 | 980.35 | 984.4 | 997.15 | 12.75 | 1.30 | 219 | 0.02 | 1575 | 722.1 | 2024-11-21 11:37:00 |
| Punjab National Bank | 532461 | 100.01 | 100.06 | 94.81 | 100.91 | 96.67 | -4.24 | -4.20 | 2796852 | 27.04 | 142.9 | 32.1 | 2024-11-21 11:37:00 |
| Puravankara Ltd. | 532891 | 328 | 328 | 316.5 | 326.65 | 322.65 | -4.00 | -1.22 | 2907 | 0.09 | 565 | 59.35 | 2024-11-21 11:37:00 |
| PVR Inox Ltd. | 532689 | 1474.5 | 1482 | 1443.45 | 1475.75 | 1454.05 | -21.70 | -1.47 | 5545 | 0.81 | 2138.35 | 1203.7 | 2024-11-21 11:37:00 |
| Quess Corp Ltd. | 539978 | 657.4 | 657.4 | 629.1 | 657.45 | 641.65 | -15.80 | -2.40 | 15187 | 0.97 | 875 | 337.45 | 2024-11-21 11:37:00 |
| Quick Heal Technologies Ltd. | 539678 | 596 | 596 | 566.95 | 586.9 | 571.6 | -15.30 | -2.61 | 5034 | 0.29 | 825.9 | 127.35 | 2024-11-21 11:37:00 |
| Quint Digital Ltd. | 539515 | 68.6 | 72.89 | 68.6 | 71.31 | 72.06 | 0.75 | 1.05 | 1170 | 0.01 | 209.483085017773 | 67.75 | 2024-11-21 11:36:00 |
| R Systems International Ltd. | 532735 | 479.25 | 479.8 | 472 | 479.25 | 475.1 | -4.15 | -0.87 | 3849 | 0.18 | 599 | 216.5 | 2024-11-21 11:37:00 |
| RACL Geartech Ltd. | 520073 | 845 | 860 | 830 | 835.25 | 830.8 | -4.45 | -0.53 | 7428 | 0.62 | 1525 | 444.4 | 2024-11-21 11:35:00 |
| Radiant Cash Management Services Ltd. | 543732 | 75.44 | 75.44 | 73.09 | 73.96 | 73.12 | -0.84 | -1.14 | 8100 | 0.06 | 116.7 | 71.05 | 2024-11-21 11:37:00 |
| Radico Khaitan Ltd. | 532497 | 2216.05 | 2283.8 | 2205 | 2256 | 2276.4 | 20.40 | 0.90 | 2898 | 0.66 | 2525.5 | 908.65 | 2024-11-21 11:37:00 |
| Raghav Productivity Enhancers Ltd. | 539837 | 1624.95 | 1624.95 | 1573.25 | 1608.85 | 1585.05 | -23.80 | -1.48 | 3558 | 0.56 | 1774 | 264.925 | 2024-11-21 11:37:00 |
| Rail Vikas Nigam Ltd. | 542649 | 425.15 | 431.95 | 420.5 | 431.85 | 422.45 | -9.40 | -2.18 | 118947 | 5.02 | 647 | 30.55 | 2024-11-21 11:37:00 |
| Railtel Corporation Of India Ltd. | 543265 | 379.85 | 379.85 | 360 | 374.25 | 366.05 | -8.20 | -2.19 | 47971 | 1.76 | 618 | 93.95 | 2024-11-21 11:37:00 |
| Rain Industries Ltd. | 500339 | 149.95 | 149.95 | 145.15 | 149.1 | 146.05 | -3.05 | -2.05 | 33565 | 0.49 | 219.65 | 130.2 | 2024-11-21 11:37:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1555 | 1590.3 | 1523.5 | 1577 | 1584.55 | 7.55 | 0.48 | 4516 | 0.72 | 1685 | 477 | 2024-11-21 11:37:00 |
| Rajesh Exports Ltd. | 531500 | 237.3 | 237.35 | 231.15 | 237.3 | 233.4 | -3.90 | -1.64 | 42111 | 0.98 | 1028.4 | 231.15 | 2024-11-21 11:37:00 |
| Rajratan Global Wire Ltd. | 517522 | 518.95 | 518.95 | 499.6 | 511.2 | 503.85 | -7.35 | -1.44 | 2915 | 0.15 | 1409.05 | 499.6 | 2024-11-21 11:37:00 |
| Rallis India Ltd. | 500355 | 303.15 | 310 | 302.1 | 309.3 | 305.75 | -3.55 | -1.15 | 16518 | 0.51 | 378.4 | 186.5 | 2024-11-21 11:37:00 |
| Ram Ratna Wires Ltd. | 522281 | 586.35 | 586.35 | 575 | 594.05 | 580 | -14.05 | -2.37 | 465 | 0.03 | 758 | 133.5 | 2024-11-21 11:37:00 |
| Rama Steel Tubes Ltd. | 539309 | 12.13 | 12.21 | 11.95 | 12.3 | 12.01 | -0.29 | -2.36 | 1144220 | 1.37 | 50.5 | 9.91 | 2024-11-21 11:37:00 |
| Ramco Industries Ltd. | 532369 | 277 | 281.15 | 273 | 281.4 | 277.75 | -3.65 | -1.30 | 9003 | 0.25 | 310 | 117.5 | 2024-11-21 11:37:00 |
| Ramco Systems Ltd. | 532370 | 402 | 402 | 384.1 | 396.2 | 388.4 | -7.80 | -1.97 | 747 | 0.03 | 455 | 188.5 | 2024-11-21 11:37:00 |
| Ramkrishna Forgings Ltd. | 532527 | 957.2 | 973 | 943.2 | 947.25 | 965.5 | 18.25 | 1.93 | 11666 | 1.13 | 1064 | 175.5 | 2024-11-21 11:37:00 |
| Ramky Infrastructure Ltd. | 533262 | 554.75 | 554.75 | 541.2 | 556.4 | 541.95 | -14.45 | -2.60 | 1021 | 0.06 | 1008.9 | 155.55 | 2024-11-21 11:37:00 |
| Rane (Madras) Ltd. | 532661 | 843.9 | 843.9 | 787 | 804.5 | 793 | -11.50 | -1.43 | 148 | 0.01 | 1525.75 | 340.1 | 2024-11-21 11:37:00 |
| Rane Holdings Ltd. | 505800 | 1804.95 | 1804.95 | 1685.75 | 1750.05 | 1703.65 | -46.40 | -2.65 | 547 | 0.09 | 2575.9 | 675 | 2024-11-21 11:37:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 152.55 | 152.55 | 148.6 | 152.45 | 150.75 | -1.70 | -1.12 | 38781 | 0.58 | 245 | 87.75 | 2024-11-21 11:37:00 |
| RateGain Travel Technologies Ltd. | 543417 | 700 | 700 | 679.3 | 692.15 | 681 | -11.15 | -1.61 | 6211 | 0.42 | 101093 | 252.45 | 2024-11-21 11:37:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 3376.05 | 3540 | 3376.05 | 3405.65 | 3492.65 | 87.00 | 2.55 | 1418 | 0.50 | 3971.8 | 1703 | 2024-11-21 11:37:00 |
| RattanIndia Enterprises Ltd. | 534597 | 63.48 | 63.54 | 60.86 | 63.47 | 61.6 | -1.87 | -2.95 | 228698 | 1.41 | 94.85 | 32.05 | 2024-11-21 11:37:00 |
| RattanIndia Power Ltd. | 533122 | 12.95 | 13 | 12.38 | 12.98 | 12.5 | -0.48 | -3.70 | 2132275 | 2.67 | 21.13 | 2.82 | 2024-11-21 11:37:00 |
| Raymond Ltd. | 500330 | 1499.95 | 1499.95 | 1425 | 1483.5 | 1431.05 | -52.45 | -3.54 | 11869 | 1.70 | 3493 | 920.05 | 2024-11-21 11:37:00 |
| RBL Bank Ltd. | 540065 | 157.35 | 158.25 | 153.5 | 156.1 | 158.05 | 1.95 | 1.25 | 102853 | 1.63 | 300.5 | 95.8 | 2024-11-21 11:37:00 |
| REC Ltd. | 532955 | 514.6 | 514.6 | 469.25 | 516.35 | 492.6 | -23.75 | -4.60 | 533481 | 26.28 | 653.9 | 91 | 2024-11-21 11:37:00 |
| Redington Ltd. | 532805 | 190.1 | 195.05 | 190.1 | 193.95 | 194 | 0.05 | 0.03 | 58375 | 1.13 | 237.3 | 135 | 2024-11-21 11:37:00 |
| Redtape Ltd. | 543957 | 810.05 | 822.7 | 800.85 | 809.15 | 803.95 | -5.20 | -0.64 | 6914 | 0.56 | 2024-11-21 11:37:00 | ||
| Refex Industries Ltd. | 532884 | 472.35 | 484.7 | 460 | 481.7 | 473.5 | -8.20 | -1.70 | 10509 | 0.50 | 923.95 | 117.3 | 2024-11-21 11:37:00 |
| Relaxo Footwears Ltd. | 530517 | 659.95 | 659.95 | 635.6 | 661.45 | 639 | -22.45 | -3.39 | 11594 | 0.74 | 1105.25 | 635.6 | 2024-11-21 11:37:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 1012.1 | 1013.45 | 993.55 | 1012.1 | 1004.45 | -7.65 | -0.76 | 7398 | 0.74 | 1604 | 723 | 2024-11-21 11:37:00 |
| Reliance Industries Ltd. | 500325 | 1247.05 | 1247.05 | 1220.35 | 1241.3 | 1223.5 | -17.80 | -1.43 | 265535 | 32.49 | 3217.9 | 1220.35 | 2024-11-21 11:37:00 |
| Reliance Infrastructure Ltd. | 500390 | 255.6 | 258.45 | 245.1 | 257.7 | 250.45 | -7.25 | -2.81 | 70050 | 1.75 | 350.9 | 114.5 | 2024-11-21 11:37:00 |
| Reliance Power Ltd. | 532939 | 35.6 | 35.6 | 34.08 | 35.73 | 35.14 | -0.59 | -1.65 | 865595 | 3.04 | 54.25 | 9.05 | 2024-11-21 11:37:00 |
| Religare Enterprises Ltd. | 532915 | 250 | 251.55 | 245.7 | 252.4 | 248.45 | -3.95 | -1.56 | 13314 | 0.33 | 297 | 123.5 | 2024-11-21 11:37:00 |
| Renaissance Global Ltd. | 532923 | 165.7 | 169.2 | 164.75 | 170.2 | 167.4 | -2.80 | -1.65 | 33604 | 0.56 | 195.5 | 80.05 | 2024-11-21 11:37:00 |
| Repco Home Finance Ltd. | 535322 | 465 | 465 | 436.05 | 448.5 | 445 | -3.50 | -0.78 | 2577 | 0.11 | 594.7 | 155.6 | 2024-11-21 11:37:00 |
| Repro India Ltd. | 532687 | 513 | 515 | 508.4 | 515.65 | 510.1 | -5.55 | -1.08 | 187 | 0.01 | 993.95 | 338 | 2024-11-21 11:37:00 |
| Responsive Industries Ltd. | 505509 | 251.3 | 256 | 250.7 | 256.65 | 251.25 | -5.40 | -2.10 | 1675 | 0.04 | 364.8 | 101 | 2024-11-21 11:37:00 |
| Restaurant Brands Asia Ltd. | 543248 | 79.69 | 80.9 | 77.6 | 78.8 | 80.67 | 1.87 | 2.37 | 77771 | 0.63 | 137.85 | 77.6 | 2024-11-21 11:37:00 |
| RHI Magnesita India Ltd. | 534076 | 505.2 | 513.7 | 505.2 | 517.35 | 508.5 | -8.85 | -1.71 | 5108 | 0.26 | 893.15 | 503.45 | 2024-11-21 11:37:00 |
| Rico Auto Industries Ltd. | 520008 | 87.98 | 87.98 | 83.47 | 86.37 | 84.35 | -2.02 | -2.34 | 21381 | 0.18 | 157 | 45.35 | 2024-11-21 11:37:00 |
| Rishabh Instruments Ltd. | 543977 | 331.2 | 333.45 | 322.5 | 330.05 | 323.15 | -6.90 | -2.09 | 580 | 0.02 | 2024-11-21 11:37:00 | ||
| Rites Ltd. | 541556 | 274.7 | 278.6 | 269.55 | 274.7 | 275.1 | 0.40 | 0.15 | 48823 | 1.34 | 826.15 | 265 | 2024-11-21 11:37:00 |
| Rolex Rings Ltd | 543325 | 2017.8 | 2032.85 | 2004.25 | 2053.05 | 2018.2 | -34.85 | -1.70 | 113 | 0.02 | 2788.95 | 1621.9 | 2024-11-21 11:37:00 |
| Rossari Biotech Ltd. | 543213 | 774.05 | 776.95 | 761.05 | 776.55 | 764.15 | -12.40 | -1.60 | 648 | 0.05 | 1051 | 536.1 | 2024-11-21 11:37:00 |
| Rossell India Ltd. | 533168 | 78.16 | 78.16 | 78.16 | 79.75 | 78.16 | -1.59 | -1.99 | 963 | 0.01 | 665 | 70.65 | 2024-11-21 11:37:00 |
| Roto Pumps Ltd. | 517500 | 259 | 259 | 234.8 | 241.95 | 238 | -3.95 | -1.63 | 1294 | 0.03 | 748.65 | 200 | 2024-11-21 11:37:00 |
| Route Mobile Ltd. | 543228 | 1392.15 | 1414.35 | 1389 | 1413.25 | 1404.7 | -8.55 | -0.60 | 994 | 0.14 | 1942 | 1131 | 2024-11-21 11:37:00 |
| Royal Orchid Hotels Ltd. | 532699 | 315.1 | 315.15 | 310 | 315.55 | 311.7 | -3.85 | -1.22 | 171 | 0.01 | 448.1 | 181.65 | 2024-11-21 11:37:00 |
| RPG Life Sciences Ltd. | 532983 | 2050 | 2073.5 | 2030.9 | 2043.35 | 2060.55 | 17.20 | 0.84 | 376 | 0.08 | 2976.7 | 645.7 | 2024-11-21 11:37:00 |
| RPSG Ventures Ltd. | 542333 | 1024.95 | 1024.95 | 973.75 | 984.65 | 980.05 | -4.60 | -0.47 | 911 | 0.09 | 1357.4 | 359.45 | 2024-11-21 11:37:00 |
| RR Kabel Ltd. | 543981 | 1523.05 | 1552.25 | 1515.1 | 1545.5 | 1536.95 | -8.55 | -0.55 | 1830 | 0.28 | 2024-11-21 11:37:00 | ||
| RSWM Ltd. | 500350 | 174 | 174 | 169.35 | 174.45 | 171.05 | -3.40 | -1.95 | 510 | 0.01 | 279.225984528833 | 144 | 2024-11-21 11:37:00 |
| Rupa & Company Ltd. | 533552 | 249 | 249 | 238.05 | 244 | 242.75 | -1.25 | -0.51 | 8057 | 0.20 | 368.35 | 197 | 2024-11-21 11:37:00 |
| Rushil Decor Ltd. | 533470 | 32.51 | 32.51 | 31.08 | 31.96 | 31.77 | -0.19 | -0.59 | 45051 | 0.14 | 599.01382762131 | 30 | 2024-11-21 11:36:00 |
| S Chand And Company Ltd. | 540497 | 207.8 | 207.8 | 203.8 | 207.15 | 204.55 | -2.60 | -1.26 | 1582 | 0.03 | 335 | 134.3 | 2024-11-21 11:37:00 |
| S.P. Apparels Ltd. | 540048 | 830.25 | 843.65 | 829.05 | 830.15 | 829.05 | -1.10 | -0.13 | 1267 | 0.11 | 1133 | 273 | 2024-11-21 11:37:00 |
| Sadhana Nitro Chem Ltd. | 506642 | 45.87 | 45.87 | 44.44 | 45.84 | 44.97 | -0.87 | -1.90 | 4768 | 0.02 | 142.731818181818 | 44.44 | 2024-11-21 11:37:00 |
| Safari Industries (India) Ltd. | 523025 | 2519.95 | 2519.95 | 2388.15 | 2472.1 | 2405.95 | -66.15 | -2.68 | 943 | 0.23 | 4539.95 | 1115.6 | 2024-11-21 11:37:00 |
| Sagar Cements Ltd. | 502090 | 207.55 | 207.6 | 204.5 | 210.75 | 207.5 | -3.25 | -1.54 | 928 | 0.02 | 304.65 | 172.2 | 2024-11-21 11:37:00 |
| Sai Silks (Kalamandir) Ltd. | 543989 | 160.05 | 161.8 | 158.5 | 159.5 | 161.8 | 2.30 | 1.44 | 1087 | 0.02 | 2024-11-21 11:37:00 | ||
| Saint-Gobain Sekurit India Ltd. | 515043 | 117.5 | 121.75 | 117.25 | 120.65 | 118 | -2.65 | -2.20 | 18770 | 0.22 | 156 | 77 | 2024-11-21 11:37:00 |
| Salasar Techno Engineering Ltd. | 540642 | 16.01 | 16.08 | 15.4 | 16.15 | 15.74 | -0.41 | -2.54 | 829852 | 1.31 | 139.95 | 15.4 | 2024-11-21 11:37:00 |
| Samhi Hotels Ltd. | 543984 | 189.9 | 189.9 | 180.8 | 187.45 | 182.25 | -5.20 | -2.77 | 39435 | 0.72 | 2024-11-21 11:37:00 | ||
| Sammaan Capital Ltd. | 535789 | 147.55 | 154.35 | 147.55 | 150.5 | 153.85 | 3.35 | 2.23 | 466988 | 7.18 | 234.95 | 91.8 | 2024-11-21 11:37:00 |
| Samvardhana Motherson International Ltd. | 517334 | 165.8 | 165.8 | 161.85 | 165.15 | 163.2 | -1.95 | -1.18 | 259486 | 4.23 | 217 | 61.84 | 2024-11-21 11:37:00 |
| Sandhar Technologies Ltd. | 541163 | 510.15 | 511.15 | 495.75 | 511.35 | 503.25 | -8.10 | -1.58 | 10925 | 0.55 | 697.6 | 186.1 | 2024-11-21 11:37:00 |
| Sandur Manganese & Iron Ores Ltd. | 504918 | 438.45 | 438.45 | 422.6 | 438.15 | 425.4 | -12.75 | -2.91 | 6069 | 0.26 | 3485.95 | 330.6 | 2024-11-21 11:37:00 |
| Sangam (India) Ltd. | 514234 | 356.25 | 357.95 | 353.25 | 357.35 | 354.1 | -3.25 | -0.91 | 45 | 0.00 | 627.2 | 185 | 2024-11-21 11:37:00 |
| Sanghi Industries Ltd. | 526521 | 79.9 | 79.9 | 73.5 | 81.53 | 75.8 | -5.73 | -7.03 | 75540 | 0.57 | 156.2 | 38.3 | 2024-11-21 11:37:00 |
| Sanghvi Movers Ltd. | 530073 | 315.95 | 319.5 | 302.7 | 313.3 | 306.65 | -6.65 | -2.12 | 49428 | 1.52 | 1483 | 205.1 | 2024-11-21 11:37:00 |
| Sanmit Infra Ltd. | 532435 | 12.01 | 12.01 | 12.01 | 12.25 | 12.01 | -0.24 | -1.96 | 15579 | 0.02 | 94.74 | 10.29 | 2024-11-21 11:37:00 |
| Sanofi India Ltd. | 500674 | 6123.05 | 6164.45 | 6070 | 6148.95 | 6105.85 | -43.10 | -0.70 | 429 | 0.26 | 10526.05 | 5240 | 2024-11-21 11:37:00 |
| Sansera Engineering Ltd. | 543358 | 1490 | 1490 | 1438.7 | 1486.25 | 1473.9 | -12.35 | -0.83 | 2030 | 0.30 | 1756.95 | 672.85 | 2024-11-21 11:37:00 |
| Sapphire Foods India Ltd. | 543397 | 301.05 | 306.15 | 297.4 | 306.95 | 299.7 | -7.25 | -2.36 | 4148 | 0.12 | 1878 | 297.4 | 2024-11-21 11:37:00 |
| Sarda Energy & Minerals Ltd. | 504614 | 409.05 | 424 | 403 | 408.6 | 419.25 | 10.65 | 2.61 | 21292 | 0.89 | 524.9 | 79.325 | 2024-11-21 11:37:00 |
| Saregama India Ltd. | 532163 | 460.55 | 465.85 | 454.45 | 468.55 | 458.05 | -10.50 | -2.24 | 8935 | 0.41 | 688.5 | 303.3 | 2024-11-21 11:37:00 |
| Sasken Technologies Ltd. | 532663 | 2126.95 | 2237.8 | 2100 | 2103.9 | 2133.7 | 29.80 | 1.42 | 4422 | 0.94 | 2237.8 | 761 | 2024-11-21 11:37:00 |
| Sastasundar Ventures Ltd. | 533259 | 287.05 | 288.4 | 282.55 | 290.85 | 288.4 | -2.45 | -0.84 | 1559 | 0.04 | 506.35 | 190.05 | 2024-11-21 11:37:00 |
| Sat Industries Ltd. | 511076 | 106 | 106 | 102.6 | 106.4 | 103.85 | -2.55 | -2.40 | 39665 | 0.41 | 151.7 | 30.1 | 2024-11-21 11:37:00 |
| Satia Industries Ltd. | 539201 | 96.8 | 96.8 | 93.4 | 96 | 95.4 | -0.60 | -0.62 | 8688 | 0.08 | 164.35 | 92.85 | 2024-11-21 11:37:00 |
| Satin Creditcare Network Ltd. | 539404 | 151.75 | 151.75 | 146.2 | 148.75 | 148.2 | -0.55 | -0.37 | 15155 | 0.22 | 283.65 | 102.45 | 2024-11-21 11:37:00 |
| Savita Oil Technologies Ltd. | 524667 | 501.9 | 501.9 | 475.25 | 486 | 476 | -10.00 | -2.06 | 2525 | 0.12 | 655 | 231.95 | 2024-11-21 11:37:00 |
| SBFC Finance Ltd. | 543959 | 84.45 | 85 | 83.61 | 84.45 | 84.72 | 0.27 | 0.32 | 105063 | 0.89 | 2024-11-21 11:37:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 689.9 | 689.9 | 670.5 | 683.65 | 675.45 | -8.20 | -1.20 | 8345 | 0.56 | 1028.75 | 0.02 | 2024-11-21 11:37:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1510.05 | 1515.45 | 1484.1 | 1522.95 | 1484.95 | -38.00 | -2.50 | 8445 | 1.25 | 1935 | 1039.25 | 2024-11-21 11:37:00 |
| Schaeffler India Ltd. | 505790 | 3387 | 3409.95 | 3335.05 | 3408.7 | 3400.05 | -8.65 | -0.25 | 632 | 0.21 | 4950 | 2554.75 | 2024-11-21 11:37:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 733 | 745 | 723.55 | 732.7 | 738.3 | 5.60 | 0.76 | 8456 | 0.62 | 980 | 116.3 | 2024-11-21 11:37:00 |
| Seamec Ltd. | 526807 | 1209.95 | 1209.95 | 1131.1 | 1163.6 | 1140.65 | -22.95 | -1.97 | 292 | 0.03 | 1664 | 563.3 | 2024-11-21 11:37:00 |
| Senco Gold Ltd. | 543936 | 1140.75 | 1140.75 | 1096.7 | 1118.35 | 1114.6 | -3.75 | -0.34 | 8818 | 0.98 | 1544 | 358.25 | 2024-11-21 11:37:00 |
| SEPC Ltd. | 532945 | 22.88 | 22.88 | 22.06 | 22.89 | 22.35 | -0.54 | -2.36 | 773351 | 1.73 | 33.5 | 6.27418407679277 | 2024-11-21 11:37:00 |
| Sequent Scientific Ltd. | 512529 | 190.2 | 193.95 | 187 | 195.15 | 193.35 | -1.80 | -0.92 | 19283 | 0.37 | 240.9 | 61.8 | 2024-11-21 11:37:00 |
| Seshasayee Paper and Boards Ltd. | 502450 | 289.95 | 289.95 | 278.35 | 284.25 | 281.5 | -2.75 | -0.97 | 2804 | 0.08 | 421.75 | 220 | 2024-11-21 11:37:00 |
| SG Finserve Ltd. | 539199 | 420 | 422 | 407.95 | 418.25 | 413.65 | -4.60 | -1.10 | 18655 | 0.77 | 748 | 182.45 | 2024-11-21 11:37:00 |
| SH Kelkar And Company Ltd. | 539450 | 271.05 | 271.05 | 255 | 272.45 | 262 | -10.45 | -3.84 | 28968 | 0.76 | 335.25 | 81.9 | 2024-11-21 11:37:00 |
| Shaily Engineering Plastics Ltd. | 501423 | 1098.25 | 1116.75 | 1086.2 | 1107.1 | 1097.55 | -9.55 | -0.86 | 2426 | 0.27 | 2098.65 | 309.45 | 2024-11-21 11:37:00 |
| Shakti Pumps (India) Ltd. | 531431 | 4940 | 5102 | 4801.2 | 4901.95 | 5003 | 101.05 | 2.06 | 26255 | 13.14 | 5151 | 380.15 | 2024-11-21 11:37:00 |
| Shalby Ltd. | 540797 | 219.4 | 219.4 | 204.5 | 213.45 | 207.85 | -5.60 | -2.62 | 4301 | 0.09 | 333.85 | 114.35 | 2024-11-21 11:37:00 |
| Shalimar Paints Ltd. | 509874 | 103 | 103 | 98.05 | 103.4 | 99.75 | -3.65 | -3.53 | 16280 | 0.16 | 225.65 | 98.05 | 2024-11-21 11:37:00 |
| Shankara Building Products Ltd. | 540425 | 601.85 | 601.85 | 589.95 | 590.05 | 589.95 | -0.10 | -0.02 | 2203 | 0.13 | 929.3 | 444.4 | 2024-11-21 11:37:00 |
| Shanthi Gears Ltd. | 522034 | 505 | 506.85 | 495.05 | 507.7 | 505.05 | -2.65 | -0.52 | 953 | 0.05 | 703.55 | 225.15 | 2024-11-21 11:37:00 |
| Sharda Cropchem Ltd. | 538666 | 804.65 | 820.7 | 799.7 | 817.25 | 804.75 | -12.50 | -1.53 | 20235 | 1.63 | 832.35 | 318 | 2024-11-21 11:37:00 |
| Sharda Motor Industries Ltd. | 535602 | 1920.05 | 1952.4 | 1904 | 1940.6 | 1948.8 | 8.20 | 0.42 | 1135 | 0.22 | 2955.9 | 550 | 2024-11-21 11:37:00 |
| Share India Securities Ltd. | 540725 | 277.9 | 277.9 | 265 | 270.1 | 267.5 | -2.60 | -0.96 | 5306 | 0.14 | 2039.95 | 265 | 2024-11-21 11:37:00 |
| Sheela Foam Ltd. | 540203 | 792.05 | 798.7 | 778.1 | 791.85 | 779.5 | -12.35 | -1.56 | 8038 | 0.63 | 1710 | 775.15 | 2024-11-21 11:37:00 |
| Shilpa Medicare Ltd. | 530549 | 900.45 | 906.4 | 864.55 | 879.9 | 898.1 | 18.20 | 2.07 | 11729 | 1.05 | 959.95 | 222.4 | 2024-11-21 11:37:00 |
| Shipping Corporation Of India Ltd. | 523598 | 211 | 211 | 205.05 | 210.6 | 207.9 | -2.70 | -1.28 | 61458 | 1.28 | 384.8 | 79.5 | 2024-11-21 11:37:00 |
| Shiva Cement Ltd. | 532323 | 39.44 | 41.6 | 39.37 | 38.64 | 41.33 | 2.69 | 6.96 | 268927 | 1.11 | 64.8 | 37 | 2024-11-21 11:37:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 581.6 | 587.35 | 568.25 | 581.85 | 574.6 | -7.25 | -1.25 | 8377 | 0.48 | 730 | 318 | 2024-11-21 11:37:00 |
| Shivalik Rasayan Ltd. | 539148 | 540 | 540.5 | 520 | 542.95 | 528.6 | -14.35 | -2.64 | 1090 | 0.06 | 1106.9 | 498 | 2024-11-21 11:37:00 |
| Shoppers Stop Ltd. | 532638 | 630 | 630 | 600.95 | 622.05 | 605 | -17.05 | -2.74 | 893 | 0.05 | 943.65 | 574.85 | 2024-11-21 11:37:00 |
| Shree Cement Ltd. | 500387 | 23900.05 | 24402.45 | 23858.95 | 24118.1 | 24255.65 | 137.55 | 0.57 | 197 | 0.48 | 30710.15 | 20165.8 | 2024-11-21 11:37:00 |
| Shree Digvijay Cement Company Ltd. | 502180 | 85.71 | 86.25 | 83.17 | 85.83 | 83.95 | -1.88 | -2.19 | 18847 | 0.16 | 123.79 | 57.3 | 2024-11-21 11:37:00 |
| Shree Pushkar Chemicals & Fertilisers Ltd. | 539334 | 268 | 268 | 261.5 | 271.5 | 261.5 | -10.00 | -3.68 | 372 | 0.01 | 293 | 141 | 2024-11-21 11:34:00 |
| Shree Renuka Sugars Ltd. | 532670 | 40.34 | 40.34 | 38.64 | 39.67 | 38.86 | -0.81 | -2.04 | 219273 | 0.85 | 68.7 | 36.69 | 2024-11-21 11:37:00 |
| Shriram Finance Ltd. | 511218 | 2824.5 | 2828.55 | 2769.55 | 2824.45 | 2788.35 | -36.10 | -1.28 | 4939 | 1.38 | 3652.15 | 1147.05 | 2024-11-21 11:37:00 |
| Shriram Properties Ltd. | 543419 | 102 | 102 | 96.4 | 98.85 | 97.75 | -1.10 | -1.11 | 53810 | 0.53 | 147.5 | 53.25 | 2024-11-21 11:37:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 818 | 827.15 | 807.35 | 823.9 | 817.2 | -6.70 | -0.81 | 16043 | 1.31 | 956.05 | 253.05 | 2024-11-21 11:37:00 |
| Siemens Ltd. | 500550 | 6645.65 | 6708.65 | 6552.15 | 6642.7 | 6695.15 | 52.45 | 0.79 | 1522 | 1.02 | 8129.95 | 2670.35 | 2024-11-21 11:37:00 |
| Sigachi Industries Ltd. | 543389 | 48.77 | 49.74 | 48.53 | 49.74 | 48.67 | -1.07 | -2.15 | 18879 | 0.09 | 429.9 | 36.4 | 2024-11-21 11:37:00 |
| Signatureglobal (India) Ltd. | 543990 | 1309.95 | 1309.95 | 1250.75 | 1288.85 | 1257.95 | -30.90 | -2.40 | 20048 | 2.52 | 2024-11-21 11:37:00 | ||
| SIRCA Paints India Ltd. | 543686 | 325 | 325 | 320.35 | 333.4 | 323.9 | -9.50 | -2.85 | 1807 | 0.06 | 443.9 | 283.5 | 2024-11-21 11:37:00 |
| SIS Ltd. | 540673 | 388.95 | 388.95 | 376.25 | 379.95 | 378.95 | -1.00 | -0.26 | 4162 | 0.16 | 544.1 | 317.95 | 2024-11-21 11:37:00 |
| Siyaram Silk Mills Ltd. | 503811 | 686.95 | 693.95 | 674.45 | 688.85 | 681.6 | -7.25 | -1.05 | 20157 | 1.37 | 743.05 | 400 | 2024-11-21 11:37:00 |
| SJS Enterprises Ltd. | 543387 | 1113.35 | 1143.7 | 1096.6 | 1113.3 | 1123.05 | 9.75 | 0.88 | 6332 | 0.71 | 1274.95 | 379 | 2024-11-21 11:37:00 |
| SJVN Ltd. | 533206 | 105.5 | 105.5 | 102.9 | 105.45 | 104.1 | -1.35 | -1.28 | 171894 | 1.79 | 170.45 | 27.9 | 2024-11-21 11:37:00 |
| SKF India Ltd. | 500472 | 4663.25 | 4680.85 | 4637.05 | 4663.2 | 4663 | -0.20 | 0.00 | 933 | 0.44 | 7349 | 3961 | 2024-11-21 11:37:00 |
| Skipper Ltd. | 538562 | 527.05 | 533.7 | 520 | 528.75 | 530.1 | 1.35 | 0.26 | 13229 | 0.70 | 619.2 | 54.5 | 2024-11-21 11:37:00 |
| SMC Global Securities Ltd. | 543263 | 145 | 145 | 141.15 | 144.4 | 142.75 | -1.65 | -1.14 | 4047 | 0.06 | 182 | 61 | 2024-11-21 11:37:00 |
| SML Isuzu Ltd. | 505192 | 1659.4 | 1659.4 | 1588 | 1666.25 | 1606.8 | -59.45 | -3.57 | 538 | 0.09 | 2470.05 | 620.2 | 2024-11-21 11:37:00 |
| SMS Pharmaceuticals Ltd. | 532815 | 250.45 | 250.45 | 239.85 | 250.95 | 242.45 | -8.50 | -3.39 | 26243 | 0.64 | 398 | 54.5 | 2024-11-21 11:37:00 |
| Snowman Logistics Ltd. | 538635 | 67.2 | 68.53 | 66.11 | 67.43 | 68.31 | 0.88 | 1.31 | 27334 | 0.19 | 91.55 | 30.25 | 2024-11-21 11:37:00 |
| Sobha Ltd. | 532784 | 1563.05 | 1563.05 | 1505.05 | 1532.4 | 1526.55 | -5.85 | -0.38 | 2292 | 0.35 | 2238 | 412.4 | 2024-11-21 11:37:00 |
| Solar Industries India Ltd. | 532725 | 9970 | 10016.75 | 9809.65 | 9981.65 | 9956.05 | -25.60 | -0.26 | 517 | 0.51 | 13300 | 3107.55 | 2024-11-21 11:37:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 765 | 772.75 | 752 | 761.9 | 772.75 | 10.85 | 1.42 | 3322 | 0.26 | 850.05 | 287 | 2024-11-21 11:37:00 |
| Som Distilleries Breweries & Wineries Ltd. | 507514 | 108.95 | 108.95 | 102.8 | 105.45 | 102.8 | -2.65 | -2.51 | 16132 | 0.17 | 389.8 | 86.1427058823529 | 2024-11-21 11:37:00 |
| Somany Ceramics Ltd. | 531548 | 632.2 | 638 | 630 | 642.2 | 635 | -7.20 | -1.12 | 334 | 0.02 | 872 | 445.4 | 2024-11-21 11:37:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 677.85 | 694 | 674.4 | 680 | 682.1 | 2.10 | 0.31 | 13954 | 0.95 | 767.8 | 397.35 | 2024-11-21 11:37:00 |
| Sonata Software Ltd. | 532221 | 545.05 | 550.2 | 535 | 546.7 | 544.1 | -2.60 | -0.48 | 9232 | 0.50 | 1485.3 | 469.05 | 2024-11-21 11:37:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 380.95 | 380.95 | 364 | 374.1 | 366 | -8.10 | -2.17 | 37669 | 1.38 | 1243.1 | 362.85 | 2024-11-21 11:37:00 |
| Speciality Restaurants Ltd. | 534425 | 164.7 | 164.7 | 149.55 | 152.4 | 152.95 | 0.55 | 0.36 | 6268 | 0.10 | 287.25 | 134.65 | 2024-11-21 11:37:00 |
| Spencer's Retail Ltd. | 542337 | 83.4 | 83.4 | 80.86 | 83.45 | 81.75 | -1.70 | -2.04 | 5826 | 0.05 | 139.4 | 51.52 | 2024-11-21 11:37:00 |
| SpiceJet Ltd. | 500285 | 55.47 | 55.98 | 53.92 | 54.98 | 55.86 | 0.88 | 1.60 | 2544845 | 14.22 | 79.9 | 22.65 | 2024-11-21 11:37:00 |
| Sportking India Ltd. | 539221 | 93.95 | 93.95 | 89.65 | 92.45 | 90.85 | -1.60 | -1.73 | 21055 | 0.19 | 1595 | 87.05 | 2024-11-21 11:37:00 |
| Sree Rayalaseema Hi-Strength Hypo Ltd. | 532842 | 675.8 | 675.8 | 644.4 | 675.85 | 657.3 | -18.55 | -2.74 | 2282 | 0.15 | 950.8 | 375 | 2024-11-21 11:37:00 |
| SRF Ltd. | 503806 | 2185.05 | 2193 | 2150 | 2198.7 | 2174 | -24.70 | -1.12 | 2306 | 0.50 | 2864.35 | 2050 | 2024-11-21 11:37:00 |
| Star Cement Ltd. | 540575 | 180.8 | 180.8 | 171.55 | 179.2 | 172.05 | -7.15 | -3.99 | 14943 | 0.26 | 255.95 | 88.55 | 2024-11-21 11:37:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 465.35 | 465.35 | 457.65 | 462.05 | 458.6 | -3.45 | -0.75 | 4343 | 0.20 | 780 | 451.1 | 2024-11-21 11:37:00 |
| State Bank Of India | 500112 | 800 | 800 | 761.65 | 802 | 774.75 | -27.25 | -3.40 | 551590 | 42.73 | 912.1 | 499.35 | 2024-11-21 11:37:00 |
| Steel Authority Of India Ltd. | 500113 | 111.8 | 112 | 108.75 | 111.35 | 111 | -0.35 | -0.31 | 763090 | 8.47 | 175.65 | 73.25 | 2024-11-21 11:37:00 |
| Steel Exchange India Ltd. | 534748 | 10.47 | 10.47 | 10.12 | 10.26 | 10.19 | -0.07 | -0.68 | 107985 | 0.11 | 18.42 | 7.85 | 2024-11-21 11:37:00 |
| Steel Strips Wheels Ltd. | 513262 | 210.7 | 210.7 | 202.9 | 206.65 | 204.35 | -2.30 | -1.11 | 1187 | 0.02 | 298.9 | 126.2 | 2024-11-21 11:37:00 |
| Steelcast Ltd. | 513517 | 715 | 754 | 715 | 749.85 | 754 | 4.15 | 0.55 | 1237 | 0.09 | 850.15 | 410 | 2024-11-21 11:37:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 476.05 | 479.5 | 464.65 | 476.05 | 473.55 | -2.50 | -0.53 | 24459 | 1.16 | 828 | 253.45 | 2024-11-21 11:37:00 |
| Sterling Tools Ltd. | 530759 | 557.95 | 593.9 | 545 | 559.8 | 590.7 | 30.90 | 5.52 | 9137 | 0.54 | 639.15 | 200.65 | 2024-11-21 11:37:00 |
| Sterlite Technologies Ltd. | 532374 | 114.05 | 115 | 112.8 | 115.85 | 113.5 | -2.35 | -2.03 | 99944 | 1.13 | 192.95 | 109.8 | 2024-11-21 11:37:00 |
| Stove Kraft Ltd. | 543260 | 742.05 | 759.15 | 741.05 | 761.5 | 749 | -12.50 | -1.64 | 2737 | 0.21 | 966.75 | 354 | 2024-11-21 11:37:00 |
| Strides Pharma Science Ltd. | 532531 | 1432.95 | 1459 | 1391.3 | 1392.5 | 1453.05 | 60.55 | 4.35 | 8868 | 1.29 | 1675.25 | 268.4 | 2024-11-21 11:37:00 |
| Stylam Industries Ltd. | 526951 | 2211.15 | 2260.35 | 2211.15 | 2246.55 | 2243.9 | -2.65 | -0.12 | 795 | 0.18 | 2736 | 941.7 | 2024-11-21 11:37:00 |
| Styrenix Performance Materials Ltd. | 506222 | 2473.95 | 2473.95 | 2376.9 | 2431.05 | 2413.9 | -17.15 | -0.71 | 461 | 0.11 | 2879.15 | 692.1 | 2024-11-21 11:37:00 |
| Subex Ltd. | 532348 | 23.3 | 23.3 | 22.53 | 22.89 | 22.8 | -0.09 | -0.39 | 98227 | 0.22 | 45.8 | 21.92 | 2024-11-21 11:37:00 |
| Subros Ltd. | 517168 | 612 | 612 | 597.7 | 609 | 604.1 | -4.90 | -0.80 | 477 | 0.03 | 825 | 272 | 2024-11-21 11:37:00 |
| Sudarshan Chemical Industries Ltd. | 506655 | 941 | 941 | 914.2 | 941.15 | 924.2 | -16.95 | -1.80 | 5869 | 0.54 | 1235 | 345 | 2024-11-21 11:37:00 |
| Sula Vineyards Ltd. | 543711 | 391.5 | 399.55 | 391.25 | 395 | 393.1 | -1.90 | -0.48 | 20168 | 0.79 | 699.75 | 305.55 | 2024-11-21 11:37:00 |
| Sumitomo Chemical India Ltd. | 542920 | 517.35 | 519.25 | 510.55 | 517.35 | 515.45 | -1.90 | -0.37 | 6599 | 0.34 | 628 | 336.4 | 2024-11-21 11:37:00 |
| Summit Securities Ltd. | 533306 | 3350.3 | 3370 | 3225 | 3418.65 | 3249.7 | -168.95 | -4.94 | 1945 | 0.63 | 3630.05 | 517.9 | 2024-11-21 11:37:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 200.05 | 200.05 | 191.5 | 196.1 | 193.15 | -2.95 | -1.50 | 12263 | 0.24 | 474 | 160.5 | 2024-11-21 11:37:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1778.25 | 1791.3 | 1759.4 | 1775.2 | 1776.7 | 1.50 | 0.08 | 11412 | 2.03 | 1960.2 | 855.85 | 2024-11-21 11:37:00 |
| Sun TV Network Ltd. | 532733 | 744.95 | 744.95 | 725.15 | 740.25 | 729.85 | -10.40 | -1.40 | 4150 | 0.30 | 921.6 | 394 | 2024-11-21 11:37:00 |
| Sundaram-Clayton Ltd. | 544066 | 2241.6 | 2241.6 | 2177.65 | 2241.6 | 2204.9 | -36.70 | -1.64 | 577 | 0.13 | 2024-11-21 11:37:00 | ||
| Sundram Fasteners Ltd. | 500403 | 1176.6 | 1176.6 | 1156.85 | 1181.1 | 1163.9 | -17.20 | -1.46 | 697 | 0.08 | 1504.1 | 800.85 | 2024-11-21 11:37:00 |
| Sunflag Iron And Steel Company Ltd. | 500404 | 200 | 200 | 188.95 | 197.55 | 194.55 | -3.00 | -1.52 | 9269 | 0.18 | 274.8 | 79 | 2024-11-21 11:37:00 |
| Sunteck Realty Ltd. | 512179 | 510.1 | 510.1 | 494.05 | 510.1 | 500 | -10.10 | -1.98 | 11908 | 0.60 | 698.35 | 271.25 | 2024-11-21 11:37:00 |
| Suprajit Engineering Ltd. | 532509 | 456.15 | 456.15 | 446.8 | 455.8 | 451.85 | -3.95 | -0.87 | 1480 | 0.07 | 639.95 | 315.25 | 2024-11-21 11:37:00 |
| Supreme Industries Ltd. | 509930 | 4570.05 | 4610.55 | 4504.95 | 4649.6 | 4557 | -92.60 | -1.99 | 1263 | 0.58 | 6482.4 | 1820 | 2024-11-21 11:37:00 |
| Supreme Petrochem Ltd. | 500405 | 685 | 690.05 | 670 | 687.7 | 684.2 | -3.50 | -0.51 | 1495 | 0.10 | 926.3 | 336.5 | 2024-11-21 11:37:00 |
| Supriya Lifescience Ltd. | 543434 | 694.75 | 694.75 | 666.8 | 689.15 | 672.85 | -16.30 | -2.37 | 15249 | 1.03 | 704.35 | 170.05 | 2024-11-21 11:37:00 |
| Suraj Estate Developers Ltd. | 544054 | 598.95 | 598.95 | 570.55 | 591.05 | 580.95 | -10.10 | -1.71 | 1768 | 0.10 | 2024-11-21 11:37:00 | ||
| Surya Roshni Ltd. | 500336 | 561.55 | 563.8 | 551.3 | 565.65 | 558.1 | -7.55 | -1.33 | 13741 | 0.77 | 1154.9 | 336.05 | 2024-11-21 11:37:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 142.95 | 142.95 | 139 | 142.9 | 140.9 | -2.00 | -1.40 | 4261 | 0.06 | 219.55 | 83.45 | 2024-11-21 11:37:00 |
| Sutlej Textiles And Industries Ltd. | 532782 | 60 | 60 | 57.47 | 59 | 57.54 | -1.46 | -2.47 | 2613 | 0.02 | 78.59 | 38.25 | 2024-11-21 11:37:00 |
| Suven Life Sciences Ltd. | 530239 | 123 | 123 | 117.05 | 120.8 | 117.3 | -3.50 | -2.90 | 1806 | 0.02 | 169 | 45.01 | 2024-11-21 11:37:00 |
| Suven Pharmaceuticals Ltd. | 543064 | 1279.5 | 1281.45 | 1260.05 | 1279.5 | 1281.35 | 1.85 | 0.14 | 1217 | 0.16 | 1358.75 | 0.08 | 2024-11-21 11:37:00 |
| Suzlon Energy Ltd. | 532667 | 64.21 | 65.46 | 63.66 | 62.35 | 65.1 | 2.75 | 4.41 | 18961456 | 123.44 | 86.04 | 6.6 | 2024-11-21 11:37:00 |
| Swan Energy Ltd. | 503310 | 535.35 | 547.85 | 526.55 | 537.8 | 536.55 | -1.25 | -0.23 | 86083 | 4.62 | 782.55 | 193 | 2024-11-21 11:37:00 |
| Swaraj Engines Ltd. | 500407 | 2940 | 2940 | 2870 | 2918.65 | 2886.3 | -32.35 | -1.11 | 348 | 0.10 | 3469.45 | 1395.65 | 2024-11-21 11:37:00 |
| Symphony Ltd. | 517385 | 1397 | 1415.25 | 1378.85 | 1396.55 | 1380.85 | -15.70 | -1.12 | 2109 | 0.29 | 1878.95 | 820.1 | 2024-11-21 11:37:00 |
| Syncom Formulations (India) Ltd. | 524470 | 20.17 | 20.24 | 19.61 | 20.13 | 19.84 | -0.29 | -1.44 | 150238 | 0.30 | 27.94 | 4.55 | 2024-11-21 11:37:00 |
| Syngene International Ltd. | 539268 | 846 | 853.9 | 840 | 850.25 | 853.05 | 2.80 | 0.33 | 1222 | 0.10 | 945.75 | 535.5 | 2024-11-21 11:37:00 |
| Syrma SGS Technology Ltd. | 543573 | 555.95 | 559.7 | 539.2 | 559.7 | 546.05 | -13.65 | -2.44 | 45289 | 2.47 | 705 | 248.3 | 2024-11-21 11:37:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 322 | 322.9 | 314 | 321.55 | 320.65 | -0.90 | -0.28 | 3366 | 0.11 | 422.2 | 157.7 | 2024-11-21 11:37:00 |
| Talbros Automotive Components Ltd. | 505160 | 289.9 | 293.45 | 287 | 295.55 | 292.1 | -3.45 | -1.17 | 1828 | 0.05 | 1162.95 | 214 | 2024-11-21 11:37:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 174 | 174 | 165.1 | 164.9 | 167.3 | 2.40 | 1.46 | 13934 | 0.23 | 330.95 | 158.35 | 2024-11-21 11:37:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 450.9 | 450.9 | 440.1 | 446.15 | 443.95 | -2.20 | -0.49 | 835 | 0.04 | 611 | 396.05 | 2024-11-21 11:37:00 |
| Tamilnadu Petroproducts Ltd. | 500777 | 77.56 | 78.31 | 76 | 77.3 | 77 | -0.30 | -0.39 | 10786 | 0.08 | 113.85 | 68.37 | 2024-11-21 11:37:00 |
| Tanfac Industries Ltd. | 506854 | 2140 | 2150.05 | 2075.05 | 2102.55 | 2092.95 | -9.60 | -0.46 | 2260 | 0.47 | 2778.7 | 502.25 | 2024-11-21 11:37:00 |
| Tanla Platforms Ltd. | 532790 | 704.95 | 704.95 | 677.4 | 696.05 | 684.1 | -11.95 | -1.72 | 23815 | 1.63 | 1317.7 | 506.1 | 2024-11-21 11:37:00 |
| TARC Ltd. | 543249 | 202 | 203.7 | 198 | 202 | 202.95 | 0.95 | 0.47 | 38901 | 0.79 | 275.5 | 33.4 | 2024-11-21 11:37:00 |
| Tarsons Products Ltd. | 543399 | 395.4 | 402.35 | 391.45 | 395.45 | 394.3 | -1.15 | -0.29 | 6024 | 0.24 | 914.35 | 390.25 | 2024-11-21 11:37:00 |
| Tasty Bite Eatables Ltd. | 519091 | 11201 | 11201 | 10794.05 | 11169.05 | 10885.9 | -283.15 | -2.54 | 100 | 0.11 | 18940.95 | 7955.4 | 2024-11-21 11:37:00 |
| Tata Chemicals Ltd. | 500770 | 1059.05 | 1066.1 | 1044.85 | 1067.7 | 1056.5 | -11.20 | -1.05 | 10113 | 1.07 | 1349.7 | 877.9 | 2024-11-21 11:37:00 |
| Tata Communications Ltd. | 500483 | 1730.2 | 1732 | 1699.95 | 1736.7 | 1717.45 | -19.25 | -1.11 | 5127 | 0.88 | 2175 | 1071 | 2024-11-21 11:37:00 |
| Tata Consultancy Services Ltd. | 532540 | 4089.95 | 4090 | 4048 | 4039.3 | 4071.9 | 32.60 | 0.81 | 15988 | 6.51 | 4585.9 | 2926 | 2024-11-21 11:37:00 |
| Tata Consumer Products Ltd. | 500800 | 917.2 | 922.15 | 900.3 | 917.2 | 921.05 | 3.85 | 0.42 | 34205 | 3.15 | 1269.6 | 685 | 2024-11-21 11:37:00 |
| Tata Elxsi Ltd. | 500408 | 6587.4 | 6617.45 | 6460 | 6548.95 | 6494.5 | -54.45 | -0.83 | 3852 | 2.50 | 10760.4 | 5708.1 | 2024-11-21 11:37:00 |
| Tata Investment Corporation Ltd. | 501301 | 6647.55 | 6688 | 6571 | 6647.2 | 6609 | -38.20 | -0.57 | 2255 | 1.49 | 9744.4 | 1463 | 2024-11-21 11:37:00 |
| Tata Motors Ltd. | 500570 | 787.7 | 787.7 | 766.4 | 783.4 | 782.4 | -1.00 | -0.13 | 641942 | 50.23 | 1179.05 | 375.5 | 2024-11-21 11:37:00 |
| Tata Power Company Ltd. | 500400 | 412 | 412 | 397.5 | 408.1 | 408.5 | 0.40 | 0.10 | 635277 | 25.95 | 494.85 | 182.45 | 2024-11-21 11:37:00 |
| Tata Steel Ltd. | 500470 | 139.75 | 140.3 | 137.2 | 139.45 | 139.7 | 0.25 | 0.18 | 768906 | 10.74 | 184.6 | 95 | 2024-11-21 11:37:00 |
| Tata Technologies Ltd. | 544028 | 955.5 | 955.5 | 934.4 | 948.4 | 941.35 | -7.05 | -0.74 | 28665 | 2.70 | 2024-11-21 11:37:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 69.39 | 69.39 | 66.63 | 68.45 | 67.13 | -1.32 | -1.93 | 184374 | 1.24 | 149 | 49.8 | 2024-11-21 11:37:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 846.25 | 848.15 | 822.4 | 829.65 | 827.55 | -2.10 | -0.25 | 622 | 0.05 | 2649.1 | 789.05 | 2024-11-21 11:37:00 |
| TCI Express Ltd. | 540212 | 854.95 | 854.95 | 824.5 | 829.95 | 836.9 | 6.95 | 0.84 | 2885 | 0.24 | 2009.95 | 824.05 | 2024-11-21 11:37:00 |
| TCPL Packaging Ltd. | 523301 | 3075.05 | 3099.95 | 3050.1 | 3108.3 | 3084.3 | -24.00 | -0.77 | 174 | 0.05 | 3662.45 | 1023 | 2024-11-21 11:37:00 |
| TD Power Systems Ltd. | 533553 | 445.5 | 449 | 435.75 | 440.1 | 447.55 | 7.45 | 1.69 | 32714 | 1.46 | 452.1 | 95.9 | 2024-11-21 11:37:00 |
| TeamLease Services Ltd. | 539658 | 2730 | 2739.15 | 2675.15 | 2717 | 2719.95 | 2.95 | 0.11 | 192 | 0.05 | 3692.45 | 2012 | 2024-11-21 11:37:00 |
| Tech Mahindra Ltd. | 532755 | 1700.05 | 1724 | 1687.55 | 1699.2 | 1687.6 | -11.60 | -0.68 | 14658 | 2.47 | 1761.3 | 982.95 | 2024-11-21 11:37:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1490 | 1518.55 | 1465 | 1467.5 | 1486.5 | 19.00 | 1.29 | 3143 | 0.47 | 1824.95 | 254 | 2024-11-21 11:37:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2699.95 | 2699.95 | 2490 | 2600.05 | 2514 | -86.05 | -3.31 | 465 | 0.12 | 3939 | 689.65 | 2024-11-21 11:37:00 |
| Tega Industries Ltd. | 543413 | 1799.95 | 1799.95 | 1737.1 | 1810.75 | 1754 | -56.75 | -3.13 | 3043 | 0.53 | 2327.45 | 468 | 2024-11-21 11:37:00 |
| Tejas Networks Ltd. | 540595 | 1286.6 | 1287 | 1248.9 | 1286.6 | 1277.15 | -9.45 | -0.73 | 70226 | 8.97 | 1495.1 | 465.5 | 2024-11-21 11:37:00 |
| Texmaco Infrastructure & Holdings Ltd. | 505400 | 121 | 121 | 117.35 | 119.25 | 118.5 | -0.75 | -0.63 | 6531 | 0.08 | 151 | 47.1 | 2024-11-21 11:37:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 199.45 | 199.55 | 191.3 | 199.55 | 195.4 | -4.15 | -2.08 | 100859 | 1.97 | 296.6 | 40.49 | 2024-11-21 11:37:00 |
| TGV SRACC Ltd. | 507753 | 107.95 | 109.3 | 103.1 | 107.15 | 104.95 | -2.20 | -2.05 | 105253 | 1.10 | 182 | 74.19 | 2024-11-21 11:37:00 |
| Thangamayil Jewellery Ltd. | 533158 | 1975.05 | 1978.6 | 1928.55 | 1973.05 | 1940.7 | -32.35 | -1.64 | 2779 | 0.54 | 2639.9 | 472.075 | 2024-11-21 11:37:00 |
| The Anup Engineering Ltd. | 542460 | 3419.35 | 3500 | 3376 | 3419.3 | 3426.5 | 7.20 | 0.21 | 13454 | 4.61 | 3681.25 | 798.15 | 2024-11-21 11:37:00 |
| The Federal Bank Ltd. | 500469 | 206.7 | 208.7 | 204 | 206.7 | 208.15 | 1.45 | 0.70 | 312386 | 6.50 | 210.5 | 105 | 2024-11-21 11:37:00 |
| The Great Eastern Shipping Company Ltd. | 500620 | 1062 | 1071.05 | 1042.6 | 1061.2 | 1067 | 5.80 | 0.55 | 9221 | 0.98 | 1542.8 | 478.7 | 2024-11-21 11:37:00 |
| The India Cements Ltd. | 530005 | 356.3 | 356.55 | 353.65 | 356.3 | 355.05 | -1.25 | -0.35 | 7490 | 0.27 | 385.5 | 167.05 | 2024-11-21 11:37:00 |
| The Indian Hotels Company Ltd. | 500850 | 760 | 787 | 754.2 | 753.4 | 784.45 | 31.05 | 4.12 | 234089 | 18.36 | 787 | 263.45 | 2024-11-21 11:37:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 96 | 96 | 91.5 | 96 | 93.8 | -2.20 | -2.29 | 198463 | 1.86 | 152.45 | 26.7 | 2024-11-21 11:37:00 |
| The Karnataka Bank Ltd. | 532652 | 200.8 | 201.65 | 197.8 | 200.8 | 199.85 | -0.95 | -0.47 | 64458 | 1.29 | 285.7 | 70.9 | 2024-11-21 11:37:00 |
| The New India Assurance Company Ltd. | 540769 | 176.15 | 176.7 | 168.95 | 175.95 | 171.55 | -4.40 | -2.50 | 37709 | 0.65 | 324 | 81.6 | 2024-11-21 11:37:00 |
| The Phoenix Mills Ltd. | 503100 | 1479.95 | 1495.75 | 1462.55 | 1479.55 | 1482.4 | 2.85 | 0.19 | 1999 | 0.30 | 4136.3 | 1186.45 | 2024-11-21 11:37:00 |
| The Ramco Cements Ltd. | 500260 | 903.9 | 916 | 896.5 | 903.45 | 915.65 | 12.20 | 1.35 | 4783 | 0.44 | 1057.85 | 634.65 | 2024-11-21 11:37:00 |
| The Ruby Mills Ltd. | 503169 | 219.65 | 219.65 | 215.25 | 220.95 | 216.05 | -4.90 | -2.22 | 224 | 0.00 | 368.9 | 137 | 2024-11-21 11:36:00 |
| The South Indian Bank Ltd. | 532218 | 22.96 | 22.99 | 22.3 | 22.91 | 22.5 | -0.41 | -1.79 | 433625 | 0.98 | 40.16 | 7.79 | 2024-11-21 11:37:00 |
| The Ugar Sugar Works Ltd. | 530363 | 79.19 | 79.2 | 72.5 | 76.14 | 73.6 | -2.54 | -3.34 | 17388 | 0.13 | 135.65 | 51.1 | 2024-11-21 11:37:00 |
| Themis Medicare Ltd. | 530199 | 294.35 | 294.35 | 284.25 | 286.4 | 287.65 | 1.25 | 0.44 | 28823 | 0.83 | 1980.95 | 142.6 | 2024-11-21 11:37:00 |
| Thermax Ltd. | 500411 | 4590 | 4590 | 4343.5 | 4631.7 | 4350.6 | -281.10 | -6.07 | 1960 | 0.85 | 5835 | 1830.35 | 2024-11-21 11:37:00 |
| Thirumalai Chemicals Ltd. | 500412 | 315.05 | 323.4 | 314.5 | 322.9 | 319 | -3.90 | -1.21 | 4517 | 0.14 | 362.8 | 168.35 | 2024-11-21 11:37:00 |
| Thomas Cook (India) Ltd. | 500413 | 198 | 202.6 | 197.2 | 200.8 | 199.6 | -1.20 | -0.60 | 24547 | 0.49 | 264 | 52.45 | 2024-11-21 11:37:00 |
| Thyrocare Technologies Ltd. | 539871 | 945.5 | 990 | 945.5 | 964.7 | 982.6 | 17.90 | 1.86 | 4196 | 0.41 | 1002 | 416 | 2024-11-21 11:37:00 |
| Tilaknagar Industries Ltd. | 507205 | 348.95 | 348.95 | 338.3 | 343.45 | 346.35 | 2.90 | 0.84 | 29495 | 1.02 | 370 | 70.25 | 2024-11-21 11:37:00 |
| Time Technoplast Ltd. | 532856 | 366.05 | 366.05 | 355.55 | 366.05 | 362 | -4.05 | -1.11 | 30811 | 1.12 | 473.7 | 69.55 | 2024-11-21 11:37:00 |
| Timex Group India Ltd. | 500414 | 204 | 209 | 200.1 | 201.45 | 204 | 2.55 | 1.27 | 37970 | 0.77 | 216.7 | 76 | 2024-11-21 11:37:00 |
| Timken India Ltd. | 522113 | 3263.05 | 3304 | 3249.9 | 3263.65 | 3295.1 | 31.45 | 0.96 | 491 | 0.16 | 4816 | 2490.05 | 2024-11-21 11:37:00 |
| Tips Music Ltd. | 532375 | 899.95 | 899.95 | 841.4 | 898.55 | 866 | -32.55 | -3.62 | 10862 | 0.94 | 950 | 138.46 | 2024-11-21 11:37:00 |
| Titagarh Railsystems Ltd. | 532966 | 1116.45 | 1116.45 | 1074.75 | 1111.85 | 1084.25 | -27.60 | -2.48 | 19221 | 2.08 | 1896.5 | 128.05 | 2024-11-21 11:37:00 |
| Titan Company Ltd. | 500114 | 3224 | 3231.15 | 3148.65 | 3217.65 | 3156.9 | -60.75 | -1.89 | 15257 | 4.82 | 3885 | 2268.9 | 2024-11-21 11:37:00 |
| Torrent Pharmaceuticals Ltd. | 500420 | 3075.05 | 3125.25 | 3075.05 | 3094.8 | 3113.8 | 19.00 | 0.61 | 451 | 0.14 | 3589.95 | 1446.15 | 2024-11-21 11:37:00 |
| Torrent Power Ltd. | 532779 | 1575.55 | 1586 | 1548.05 | 1581.3 | 1575 | -6.30 | -0.40 | 8080 | 1.27 | 2037.35 | 430.9 | 2024-11-21 11:37:00 |
| Tourism Finance Corporation Of India Ltd. | 526650 | 144.05 | 144.75 | 141.45 | 146.9 | 143.3 | -3.60 | -2.45 | 9635 | 0.14 | 267.4 | 54.7 | 2024-11-21 11:37:00 |
| Tracxn Technologies Ltd. | 543638 | 76 | 76.23 | 74.44 | 76.93 | 75.16 | -1.77 | -2.30 | 30550 | 0.23 | 124.15 | 60 | 2024-11-21 11:37:00 |
| Transformers & Rectifiers (India) Ltd. | 532928 | 915.3 | 928 | 889 | 933.9 | 917 | -16.90 | -1.81 | 15875 | 1.46 | 1050 | 33.5 | 2024-11-21 11:37:00 |
| Transindia Real Estate Ltd. | 543955 | 36.4 | 36.4 | 34.77 | 35.69 | 35.25 | -0.44 | -1.23 | 14537 | 0.05 | 2024-11-21 11:37:00 | ||
| Transpek Industry Ltd. | 506687 | 1627 | 1649.6 | 1576.5 | 1627 | 1588.45 | -38.55 | -2.37 | 1692 | 0.27 | 2287 | 1440 | 2024-11-21 11:36:00 |
| Transport Corporation Of India Ltd. | 532349 | 1146.65 | 1150 | 1099.1 | 1124.15 | 1099.1 | -25.05 | -2.23 | 1080 | 0.12 | 1249.95 | 556.05 | 2024-11-21 11:37:00 |
| Transworld Shipping Lines Ltd. | 520151 | 381.25 | 381.25 | 363.75 | 381.25 | 371.25 | -10.00 | -2.62 | 2126 | 0.08 | 506 | 212.2 | 2024-11-21 11:37:00 |
| Trent Ltd. | 500251 | 6454.95 | 6515 | 6350 | 6416.8 | 6457.85 | 41.05 | 0.64 | 14006 | 9.04 | 8345.85 | 1155.1 | 2024-11-21 11:37:00 |
| Trident Ltd. | 521064 | 31.87 | 31.87 | 31.23 | 31.87 | 31.34 | -0.53 | -1.66 | 476076 | 1.49 | 52.85 | 25.1 | 2024-11-21 11:37:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 366 | 366 | 356.9 | 365.4 | 360.9 | -4.50 | -1.23 | 5078 | 0.18 | 518.2 | 215.55 | 2024-11-21 11:37:00 |
| Triveni Turbine Ltd. | 533655 | 694.95 | 705 | 684.15 | 690.95 | 693.15 | 2.20 | 0.32 | 72610 | 5.03 | 842.55 | 188.35 | 2024-11-21 11:37:00 |
| TruCap Finance Ltd. | 540268 | 20.05 | 20.05 | 20.05 | 20.45 | 20.05 | -0.40 | -1.96 | 2071 | 0.00 | 102.8 | 20.05 | 2024-11-21 11:32:00 |
| TTK Healthcare Ltd. | 507747 | 1464.35 | 1466.45 | 1455.9 | 1475.55 | 1455.9 | -19.65 | -1.33 | 15 | 0.00 | 1923 | 813.35 | 2024-11-21 11:36:00 |
| TTK Prestige Ltd. | 517506 | 860.05 | 862.2 | 835.95 | 864.55 | 845.1 | -19.45 | -2.25 | 1633 | 0.14 | 1051 | 647.4 | 2024-11-21 11:37:00 |
| Tube Investments of India Ltd. | 540762 | 3619.95 | 3664.95 | 3549.05 | 3609.1 | 3579.95 | -29.15 | -0.81 | 4027 | 1.44 | 4807.05 | 2035 | 2024-11-21 11:37:00 |
| TV Today Network Ltd. | 532515 | 190.95 | 190.95 | 183.6 | 188.05 | 184.7 | -3.35 | -1.78 | 1437 | 0.03 | 324 | 170 | 2024-11-21 11:37:00 |
| TVS Electronics Ltd. | 532513 | 340.15 | 340.15 | 340.15 | 347.05 | 340.15 | -6.90 | -1.99 | 29 | 0.00 | 489.55 | 212 | 2024-11-21 11:37:00 |
| TVS Holdings Ltd. | 520056 | 11553 | 11553 | 11371.7 | 11653.7 | 11441 | -212.70 | -1.83 | 82 | 0.09 | 15115.3 | 3410.55 | 2024-11-21 11:37:00 |
| TVS Motor Company Ltd. | 532343 | 2412 | 2424.05 | 2395 | 2429.3 | 2424.05 | -5.25 | -0.22 | 4886 | 1.18 | 2958.15 | 926.35 | 2024-11-21 11:37:00 |
| TVS Srichakra Ltd. | 509243 | 3608.25 | 3608.25 | 3532.85 | 3613.05 | 3578.95 | -34.10 | -0.94 | 132 | 0.05 | 5094.95 | 2029.5 | 2024-11-21 11:36:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 182.45 | 182.45 | 178.4 | 182.35 | 180 | -2.35 | -1.29 | 4608 | 0.08 | 2024-11-21 11:37:00 | ||
| UCO Bank | 532505 | 42.48 | 42.73 | 41.05 | 42.47 | 41.47 | -1.00 | -2.35 | 175298 | 0.73 | 70.66 | 11.1 | 2024-11-21 11:37:00 |
| Udaipur Cement Works Ltd. | 530131 | 31.69 | 31.69 | 27.51 | 28.18 | 27.7 | -0.48 | -1.70 | 73664 | 0.20 | 48.6 | 18.9011680270194 | 2024-11-21 11:37:00 |
| Uflex Ltd. | 500148 | 557.05 | 560.2 | 541.25 | 559.75 | 545 | -14.75 | -2.64 | 3045 | 0.17 | 859.9 | 325.2 | 2024-11-21 11:37:00 |
| Ugro Capital Ltd. | 511742 | 228.95 | 228.95 | 225 | 229.05 | 225 | -4.05 | -1.77 | 3745 | 0.08 | 319.85 | 136 | 2024-11-21 11:37:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 33.6 | 33.62 | 32.63 | 33.6 | 32.81 | -0.79 | -2.35 | 1003076 | 3.29 | 62.99 | 19.55 | 2024-11-21 11:37:00 |
| Ultramarine & Pigments Ltd. | 506685 | 515 | 515 | 494 | 506.2 | 505.35 | -0.85 | -0.17 | 7057 | 0.36 | 576 | 306.3 | 2024-11-21 11:33:00 |
| Ultratech Cement Ltd. | 532538 | 10554.15 | 10908 | 10554.15 | 10774.6 | 10853.1 | 78.50 | 0.73 | 3052 | 3.31 | 12138.25 | 6005 | 2024-11-21 11:37:00 |
| Unichem Laboratories Ltd. | 506690 | 908 | 908 | 853.3 | 881.6 | 863.35 | -18.25 | -2.07 | 7213 | 0.62 | 949.85 | 262.2 | 2024-11-21 11:37:00 |
| Union Bank Of India | 532477 | 115.05 | 115.75 | 112.4 | 116.05 | 113.8 | -2.25 | -1.94 | 434134 | 4.94 | 172.45 | 38.3 | 2024-11-21 11:37:00 |
| Uniparts India Ltd. | 543689 | 415.5 | 416.7 | 411 | 415.55 | 414.85 | -0.70 | -0.17 | 1274 | 0.05 | 722.15 | 411 | 2024-11-21 11:37:00 |
| United Breweries Ltd. | 532478 | 1863.6 | 1863.6 | 1810.1 | 1854.6 | 1825.85 | -28.75 | -1.55 | 61468 | 11.22 | 2202.9 | 1342.25 | 2024-11-21 11:37:00 |
| United Spirits Ltd. | 532432 | 1487.65 | 1503.55 | 1482.6 | 1485.85 | 1495.7 | 9.85 | 0.66 | 2644 | 0.40 | 1648.4 | 730.9 | 2024-11-21 11:37:00 |
| Universal Cables Ltd. | 504212 | 597.35 | 603.6 | 592.05 | 596.8 | 603.6 | 6.80 | 1.14 | 155 | 0.01 | 938.75 | 178.35 | 2024-11-21 11:37:00 |
| UNO Minda Ltd. | 532539 | 1043.05 | 1083 | 1030 | 1039.55 | 1078 | 38.45 | 3.70 | 36376 | 3.92 | 1252.85 | 433 | 2024-11-21 11:37:00 |
| Updater Services Ltd. | 543996 | 400 | 400 | 388.55 | 397.55 | 394 | -3.55 | -0.89 | 18798 | 0.74 | 2024-11-21 11:37:00 | ||
| UPL Ltd. | 512070 | 549.85 | 557.65 | 538.65 | 546.85 | 556 | 9.15 | 1.67 | 141031 | 7.84 | 807 | 448 | 2024-11-21 11:37:00 |
| Usha Martin Ltd. | 517146 | 394.2 | 395.55 | 387.35 | 394.15 | 391.1 | -3.05 | -0.77 | 8337 | 0.33 | 450.85 | 115.1 | 2024-11-21 11:37:00 |
| UTI Asset Management Company Ltd. | 543238 | 1278 | 1286.95 | 1257.95 | 1282.6 | 1270.05 | -12.55 | -0.98 | 6813 | 0.87 | 1400.7 | 609.5 | 2024-11-21 11:37:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 35.39 | 35.57 | 34.65 | 35.34 | 34.89 | -0.45 | -1.27 | 42037 | 0.15 | 68.23 | 34.65 | 2024-11-21 11:37:00 |
| Uttam Sugar Mills Ltd. | 532729 | 282.3 | 282.3 | 272.75 | 281.8 | 276 | -5.80 | -2.06 | 4008 | 0.11 | 535.2 | 216 | 2024-11-21 11:37:00 |
| V-Guard Industries Ltd. | 532953 | 425.05 | 425.05 | 412 | 427.15 | 414.1 | -13.05 | -3.06 | 8611 | 0.36 | 577.35 | 225.4 | 2024-11-21 11:37:00 |
| V-Mart Retail Ltd. | 534976 | 3549.95 | 3549.95 | 3470 | 3502.15 | 3513.9 | 11.75 | 0.34 | 386 | 0.14 | 4517.3 | 1591 | 2024-11-21 11:37:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 4461.1 | 4461.1 | 4446.9 | 4466.9 | 4446.9 | -20.00 | -0.45 | 26 | 0.01 | 4888.9 | 2046.55 | 2024-11-21 11:37:00 |
| VA Tech Wabag Ltd. | 533269 | 1690.05 | 1723.15 | 1685 | 1698.25 | 1703.8 | 5.55 | 0.33 | 21901 | 3.73 | 1906.7 | 240 | 2024-11-21 11:37:00 |
| Vadilal Industries Ltd. | 519156 | 3670.3 | 3670.3 | 3587.5 | 3719.5 | 3612.6 | -106.90 | -2.87 | 275 | 0.10 | 5139.8 | 1800 | 2024-11-21 11:37:00 |
| Vaibhav Global Ltd. | 532156 | 273.85 | 274.95 | 268.9 | 272.15 | 270.2 | -1.95 | -0.72 | 21961 | 0.59 | 543.05 | 263.05 | 2024-11-21 11:37:00 |
| Vakrangee Ltd. | 511431 | 22.49 | 22.64 | 21.76 | 22.28 | 21.86 | -0.42 | -1.89 | 189625 | 0.41 | 45.65 | 14.61 | 2024-11-21 11:37:00 |
| Valiant Organics Ltd. | 540145 | 326.05 | 329.25 | 320.3 | 328.35 | 328.65 | 0.30 | 0.09 | 5185 | 0.17 | 869 | 308.55 | 2024-11-21 11:37:00 |
| Valor Estate Ltd. | 533160 | 154.75 | 160.55 | 154.25 | 154.7 | 158.45 | 3.75 | 2.42 | 36041 | 0.57 | 284.95 | 52.5 | 2024-11-21 11:37:00 |
| Vardhman Special Steels Ltd. | 534392 | 261.55 | 262.45 | 253.1 | 259.5 | 260 | 0.50 | 0.19 | 2758 | 0.07 | 345.25 | 115.475 | 2024-11-21 11:37:00 |
| Vardhman Textiles Ltd. | 502986 | 445.5 | 447.05 | 438.95 | 448.6 | 441.1 | -7.50 | -1.67 | 3661 | 0.16 | 592.25 | 270 | 2024-11-21 11:37:00 |
| Varroc Engineering Ltd. | 541578 | 498 | 502.4 | 489.95 | 498 | 500.55 | 2.55 | 0.51 | 3288 | 0.16 | 717 | 239.8 | 2024-11-21 11:37:00 |
| Varun Beverages Ltd. | 540180 | 629.95 | 629.95 | 610 | 630.5 | 621.45 | -9.05 | -1.44 | 234525 | 14.57 | 1707.1 | 454 | 2024-11-21 11:37:00 |
| Vascon Engineers Ltd. | 533156 | 54.37 | 54.37 | 52.1 | 53.29 | 53.08 | -0.21 | -0.39 | 13029 | 0.07 | 93.1 | 21.95 | 2024-11-21 11:37:00 |
| Vedant Fashions Ltd. | 543463 | 1333.55 | 1365.8 | 1330 | 1357.85 | 1355.8 | -2.05 | -0.15 | 1993 | 0.27 | 1501 | 886.05 | 2024-11-21 11:37:00 |
| Vedanta Ltd. | 500295 | 442.65 | 444.95 | 437.1 | 443.25 | 442.4 | -0.85 | -0.19 | 123524 | 5.46 | 523.6 | 207.85 | 2024-11-21 11:37:00 |
| Venky'S (India) Ltd. | 523261 | 1743 | 1743 | 1678 | 1720.6 | 1691.1 | -29.50 | -1.71 | 770 | 0.13 | 2555 | 1420.1 | 2024-11-21 11:37:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1612.05 | 1630 | 1566 | 1613.85 | 1582.45 | -31.40 | -1.95 | 4628 | 0.73 | 2489.95 | 381.5 | 2024-11-21 11:37:00 |
| Veranda Learning Solutions Ltd. | 543514 | 248 | 248 | 233.6 | 245.85 | 234.9 | -10.95 | -4.45 | 5814 | 0.14 | 379.9 | 135.05 | 2024-11-21 11:37:00 |
| Vesuvius India Ltd. | 520113 | 5285.1 | 5292.15 | 5205 | 5314.95 | 5214.35 | -100.60 | -1.89 | 228 | 0.12 | 6000 | 1163.8 | 2024-11-21 11:37:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 484.7 | 484.7 | 479.25 | 488.45 | 479.25 | -9.20 | -1.88 | 39 | 0.00 | 529.75 | 317.15 | 2024-11-21 11:37:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1076.85 | 1086.75 | 1068.6 | 1068.3 | 1076 | 7.70 | 0.72 | 2898 | 0.31 | 1136 | 330 | 2024-11-21 11:37:00 |
| Vikas Lifecare Ltd. | 542655 | 4.41 | 4.43 | 4.09 | 4.39 | 4.16 | -0.23 | -5.24 | 1302351 | 0.54 | 7.92 | 2.66 | 2024-11-21 11:37:00 |
| Vimta Labs Ltd. | 524394 | 743.25 | 755 | 723.25 | 743.25 | 745.55 | 2.30 | 0.31 | 7142 | 0.53 | 804.85 | 288.9 | 2024-11-21 11:37:00 |
| Vinati Organics Ltd. | 524200 | 1772.15 | 1780.1 | 1750 | 1772.15 | 1779.85 | 7.70 | 0.43 | 528 | 0.09 | 2372.95 | 1462.7 | 2024-11-21 11:37:00 |
| Vindhya Telelinks Ltd. | 517015 | 1952.1 | 1955.15 | 1915.9 | 1952.05 | 1951 | -1.05 | -0.05 | 556 | 0.11 | 3232.95 | 1035.8 | 2024-11-21 11:37:00 |
| Vinyl Chemicals (India) Ltd. | 524129 | 354.85 | 354.85 | 337.5 | 341 | 338.1 | -2.90 | -0.85 | 347 | 0.01 | 952.1 | 309 | 2024-11-21 11:37:00 |
| VIP Industries Ltd. | 507880 | 464 | 491.3 | 460.8 | 459.95 | 488 | 28.05 | 6.10 | 25212 | 1.23 | 764.35 | 427.55 | 2024-11-21 11:37:00 |
| Visaka Industries Ltd. | 509055 | 93.65 | 93.65 | 89.15 | 91.8 | 90.15 | -1.65 | -1.80 | 16401 | 0.15 | 178 | 64.88 | 2024-11-21 11:37:00 |
| Vishnu Chemicals Ltd. | 516072 | 402.05 | 404.3 | 384.65 | 408.2 | 389.4 | -18.80 | -4.61 | 20428 | 0.80 | 562 | 245.05 | 2024-11-21 11:37:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 271.9 | 273 | 264 | 272.9 | 266.2 | -6.70 | -2.46 | 77837 | 2.07 | 2024-11-21 11:37:00 | ||
| VLS Finance Ltd. | 511333 | 390.55 | 390.55 | 370 | 382.4 | 373 | -9.40 | -2.46 | 1664 | 0.06 | 451.95 | 115 | 2024-11-21 11:37:00 |
| Vodafone Idea Ltd. | 532822 | 7.13 | 7.18 | 6.82 | 7.11 | 6.9 | -0.21 | -2.95 | 41300957 | 28.50 | 19.15 | 5.7 | 2024-11-21 11:37:00 |
| Voltamp Transformers Ltd. | 532757 | 9934.5 | 9990.5 | 9455 | 9739.7 | 9683.5 | -56.20 | -0.58 | 1772 | 1.72 | 14800 | 2352 | 2024-11-21 11:37:00 |
| Voltas Ltd. | 500575 | 1698 | 1706.5 | 1678.35 | 1684.55 | 1695.95 | 11.40 | 0.68 | 9680 | 1.64 | 1946.2 | 737.6 | 2024-11-21 11:37:00 |
| VRL Logistics Ltd. | 539118 | 555.95 | 555.95 | 536.25 | 545.25 | 542.35 | -2.90 | -0.53 | 849 | 0.05 | 798.4 | 483 | 2024-11-21 11:37:00 |
| VST Industries Ltd. | 509966 | 321.95 | 321.95 | 311.75 | 318.25 | 315.95 | -2.30 | -0.72 | 12875 | 0.41 | 4922.5 | 303 | 2024-11-21 11:37:00 |
| Waaree Renewable Technologies Ltd. | 534618 | 1431 | 1431 | 1385.2 | 1439.2 | 1401.05 | -38.15 | -2.65 | 81949 | 11.48 | 8205 | 332.2 | 2024-11-21 11:37:00 |
| Wardwizard Innovations & Mobility Ltd. | 538970 | 43.16 | 43.39 | 42.11 | 43.16 | 42.45 | -0.71 | -1.65 | 180716 | 0.77 | 86.5 | 33.21 | 2024-11-21 11:37:00 |
| Welspun Corp Ltd. | 532144 | 683 | 684.8 | 650.35 | 688.1 | 683.8 | -4.30 | -0.62 | 36845 | 2.52 | 805.8 | 177.85 | 2024-11-21 11:37:00 |
| Welspun Enterprises Ltd. | 532553 | 453.6 | 458.5 | 445.7 | 458.5 | 452.55 | -5.95 | -1.30 | 18993 | 0.86 | 619 | 106.25 | 2024-11-21 11:37:00 |
| Welspun Living Ltd. | 514162 | 148.55 | 149 | 145.5 | 148.55 | 147.65 | -0.90 | -0.61 | 15489 | 0.23 | 213.1 | 62.2 | 2024-11-21 11:37:00 |
| Welspun Specialty Solutions Ltd. | 500365 | 43.88 | 43.88 | 42.44 | 43.49 | 42.44 | -1.05 | -2.41 | 77154 | 0.33 | 58.9 | 14 | 2024-11-21 11:37:00 |
| Wendt (India) Ltd. | 505412 | 14844.05 | 14876.45 | 14844.05 | 15175 | 14876.45 | -298.55 | -1.97 | 5 | 0.01 | 17056.65 | 7050 | 2024-11-21 11:37:00 |
| West Coast Paper Mills Ltd. | 500444 | 560.35 | 560.35 | 544.75 | 556.45 | 550.45 | -6.00 | -1.08 | 1782 | 0.10 | 815 | 461.65 | 2024-11-21 11:37:00 |
| Westlife Foodworld Ltd | 505533 | 705.9 | 715.95 | 692.25 | 723.75 | 697.7 | -26.05 | -3.60 | 1419 | 0.10 | 1024.55 | 597.6 | 2024-11-21 11:37:00 |
| Whirlpool Of India Ltd. | 500238 | 1823.25 | 1828.7 | 1769.05 | 1836.25 | 1777.25 | -59.00 | -3.21 | 1286 | 0.23 | 2450 | 1186.85 | 2024-11-21 11:37:00 |
| Windlas Biotech Ltd. | 543329 | 957.95 | 980.5 | 928.95 | 957.95 | 929.65 | -28.30 | -2.95 | 1796 | 0.17 | 1197 | 203.55 | 2024-11-21 11:37:00 |
| Wipro Ltd. | 507685 | 560.05 | 567.45 | 558.75 | 561.65 | 560.85 | -0.80 | -0.14 | 91588 | 5.14 | 583 | 351.85 | 2024-11-21 11:37:00 |
| Wockhardt Ltd. | 532300 | 1187.95 | 1202.95 | 1152 | 1186.95 | 1166.8 | -20.15 | -1.70 | 29340 | 3.42 | 1334.55 | 145.35 | 2024-11-21 11:37:00 |
| Wonderla Holidays Ltd. | 538268 | 815.5 | 837.95 | 815.5 | 832.65 | 825.2 | -7.45 | -0.89 | 5505 | 0.45 | 1106.7 | 273.15 | 2024-11-21 11:37:00 |
| WPIL Ltd. | 505872 | 565 | 569.05 | 541.25 | 571.15 | 556.5 | -14.65 | -2.57 | 51307 | 2.86 | 4944 | 395.25 | 2024-11-21 11:37:00 |
| Xchanging Solutions Ltd. | 532616 | 109.7 | 109.7 | 104.1 | 104.9 | 105.9 | 1.00 | 0.95 | 2387 | 0.03 | 176.9 | 51.67 | 2024-11-21 11:37:00 |
| Yasho Industries Ltd. | 541167 | 1703 | 1703.05 | 1677.4 | 1702.95 | 1690 | -12.95 | -0.76 | 486 | 0.08 | 2418 | 1172 | 2024-11-21 11:37:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 618.1 | 618.1 | 599.4 | 604.4 | 608.35 | 3.95 | 0.65 | 5523 | 0.34 | 692.85 | 304 | 2024-11-21 11:37:00 |
| Yatra Online Ltd | 543992 | 108.25 | 108.25 | 105 | 106.15 | 105.75 | -0.40 | -0.38 | 2438 | 0.03 | 2024-11-21 11:37:00 | ||
| Yes Bank Ltd. | 532648 | 19.5 | 19.5 | 19.05 | 19.56 | 19.24 | -0.32 | -1.64 | 4844127 | 9.32 | 32.81 | 14.4 | 2024-11-21 11:37:00 |
| Yuken India Ltd. | 522108 | 1080.35 | 1101.85 | 1074.95 | 1119.35 | 1082.95 | -36.40 | -3.25 | 128 | 0.01 | 1572.7 | 425.1 | 2024-11-21 11:37:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 439.95 | 448.95 | 427 | 439.25 | 448 | 8.75 | 1.99 | 10766 | 0.48 | 2024-11-21 11:37:00 | ||
| Zee Entertainment Enterprises Ltd. | 505537 | 123 | 123.1 | 118.55 | 122.65 | 119.3 | -3.35 | -2.73 | 598904 | 7.14 | 299.5 | 114.4 | 2024-11-21 11:37:00 |
| Zee Media Corporation Ltd. | 532794 | 19.89 | 19.89 | 18.4 | 19.1 | 18.51 | -0.59 | -3.09 | 48949 | 0.09 | 26.29 | 7.63 | 2024-11-21 11:36:00 |
| Zen Technologies Ltd. | 533339 | 1797.95 | 1845 | 1770 | 1767.65 | 1789 | 21.35 | 1.21 | 12210 | 2.18 | 1998.8 | 175.5 | 2024-11-21 11:37:00 |
| Zensar Technologies Ltd. | 504067 | 709.95 | 715 | 698.75 | 702.3 | 713.2 | 10.90 | 1.55 | 11225 | 0.80 | 838.45 | 202 | 2024-11-21 11:37:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14999.9 | 15100 | 14673.3 | 14860.2 | 14811.55 | -48.65 | -0.33 | 231 | 0.34 | 18100.05 | 8592.05 | 2024-11-21 11:37:00 |
| Zomato Ltd. | 543320 | 273.55 | 275.35 | 262.25 | 271.35 | 266.25 | -5.10 | -1.88 | 1438430 | 38.30 | 298.2 | 44.35 | 2024-11-21 11:37:00 |
| Zuari Agro Chemicals Ltd. | 534742 | 218.95 | 218.95 | 208.45 | 212.85 | 210.55 | -2.30 | -1.08 | 25564 | 0.54 | 259.75 | 116.15 | 2024-11-21 11:37:00 |
| Zydus Lifesciences Ltd. | 532321 | 947.6 | 950 | 933.25 | 946.9 | 946.45 | -0.45 | -0.05 | 6662 | 0.63 | 1323.9 | 350.3 | 2024-11-21 11:37:00 |
| Zydus Wellness Ltd. | 531335 | 1980 | 1980 | 1911.45 | 1942.2 | 1927.25 | -14.95 | -0.77 | 679 | 0.13 | 2484 | 1363.85 | 2024-11-21 11:37:00 |