Select Exchange & Index:
BSE1000
10705.08
updated on: 27-May-2026 [15:59]
Advances - 389 |
Declines - 359 |
Unchanged - 4
Overview
| Open | 10671.31 | Prev. Close | 10705.08 |
|---|---|---|---|
| Day High | 10721.32 | 52 Week High | 11234.91 |
| Day Low | 10669.13 | 52 Week Low | 9480.66 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 63 Moons Technologies Ltd. | 626.35 | 629.95 | 3.60 | 0.57 |
| Aarti Industries Ltd. | 490.75 | 501.1 | 10.35 | 2.11 |
| Action Construction Equipment Ltd. | 894.2 | 906.45 | 12.25 | 1.37 |
| Adani Energy Solutions Ltd. | 1462.65 | 1539 | 76.35 | 5.22 |
| Adani Enterprises Ltd. | 2969.35 | 2974.75 | 5.40 | 0.18 |
| Adani Green Energy Ltd. | 1457.5 | 1491 | 33.50 | 2.30 |
| Adani Ports and Special Economic Zone Ltd. | 1810.95 | 1823.85 | 12.90 | 0.71 |
| Adani Power Ltd. | 244.55 | 249.2 | 4.65 | 1.90 |
| Adani Total Gas Ltd. | 712.95 | 809 | 96.05 | 13.47 |
| Aditya Birla Capital Ltd. | 363.3 | 365 | 1.70 | 0.47 |
| Aditya Birla Sun Life AMC Ltd. | 1003.25 | 1025.9 | 22.65 | 2.26 |
| Ador Welding Ltd. | 1154.35 | 1168.8 | 14.45 | 1.25 |
| Ahluwalia Contracts (India) Ltd. | 808 | 829.95 | 21.95 | 2.72 |
| AIA Engineering Ltd. | 4129.75 | 4432.5 | 302.75 | 7.33 |
| Alicon Castalloy Ltd. | 653.25 | 677.05 | 23.80 | 3.64 |
| Alkem Laboratories Ltd. | 5379 | 5428.75 | 49.75 | 0.92 |
| Allcargo Logistics Ltd. | 9.08 | 9.18 | 0.10 | 1.10 |
| Alok Industries Ltd. | 12.68 | 12.9 | 0.22 | 1.74 |
| Amber Enterprises India Ltd. | 7311.5 | 7505.1 | 193.60 | 2.65 |
| Anant Raj Ltd. | 503.85 | 508.6 | 4.75 | 0.94 |
| Anupam Rasayan India Ltd. | 1368.6 | 1369.65 | 1.05 | 0.08 |
| Apar Industries Ltd. | 12545.1 | 13391.2 | 846.10 | 6.74 |
| Apollo Micro Systems Ltd. | 412.1 | 419.4 | 7.30 | 1.77 |
| Aptus Value Housing Finance India Ltd. | 260.25 | 262.6 | 2.35 | 0.90 |
| Arman Financial Services Ltd. | 1750.3 | 1809 | 58.70 | 3.35 |
| Asahi India Glass Ltd. | 891.7 | 909 | 17.30 | 1.94 |
| ASK Automotive Ltd. | 446 | 459.15 | 13.15 | 2.95 |
| Astec Lifesciences Ltd. | 744.25 | 762.55 | 18.30 | 2.46 |
| Astra Microwave Products Ltd. | 1356.3 | 1400.25 | 43.95 | 3.24 |
| Astral Ltd. | 1576 | 1596 | 20.00 | 1.27 |
| Authum Investment & Infrastructure Ltd. | 494.7 | 501.05 | 6.35 | 1.28 |
| Avalon Technologies Ltd. | 1460.7 | 1499 | 38.30 | 2.62 |
| Avenue Supermarts Ltd. | 4103.35 | 4135.5 | 32.15 | 0.78 |
| AvenuesAI Ltd. | 13.95 | 14.08 | 0.13 | 0.93 |
| AVT Natural Products Ltd. | 68.45 | 68.55 | 0.10 | 0.15 |
| AWL Agri Business Ltd. | 193.05 | 193.2 | 0.15 | 0.08 |
| Axis Bank Ltd. | 1299.45 | 1304.7 | 5.25 | 0.40 |
| Axiscades Technologies Ltd. | 1952.8 | 1961.25 | 8.45 | 0.43 |
| Bajaj Auto Ltd. | 10591.2 | 10796.8 | 205.60 | 1.94 |
| Bajaj Consumer Care Ltd. | 554.65 | 560.1 | 5.45 | 0.98 |
| Bajaj Finserv Ltd. | 1800.2 | 1807.35 | 7.15 | 0.40 |
| Bajaj Housing Finance Ltd. | 85.14 | 85.9 | 0.76 | 0.89 |
| Bajel Projects Ltd. | 183.15 | 184.2 | 1.05 | 0.57 |
| Balmer Lawrie & Company Ltd. | 182.15 | 184.55 | 2.40 | 1.32 |
| Balu Forge Industries Ltd. | 497 | 502 | 5.00 | 1.01 |
| Bandhan Bank Ltd. | 200.55 | 205.95 | 5.40 | 2.69 |
| Bank Of Baroda | 270.5 | 271.1 | 0.60 | 0.22 |
| Bank Of India | 145.05 | 146.95 | 1.90 | 1.31 |
| Bengal & Assam Company Ltd. | 6436.1 | 6751 | 314.90 | 4.89 |
| BF Investment Ltd. | 395.1 | 402 | 6.90 | 1.75 |
| BF Utilities Ltd. | 568.4 | 573 | 4.60 | 0.81 |
| Bharti Airtel Ltd. | 1846.65 | 1855.05 | 8.40 | 0.45 |
| Birlasoft Ltd. | 324.5 | 327.8 | 3.30 | 1.02 |
| Borosil Ltd. | 219.9 | 224.15 | 4.25 | 1.93 |
| Bosch Home Comfort India Ltd. | 1378.35 | 1395.15 | 16.80 | 1.22 |
| Butterfly Gandhimathi Appliances Ltd. | 666.85 | 670.85 | 4.00 | 0.60 |
| Camlin Fine Sciences Ltd. | 121.4 | 130.05 | 8.65 | 7.13 |
| Campus Activewear Ltd. | 250.05 | 254.1 | 4.05 | 1.62 |
| Canara Bank | 133.15 | 134.1 | 0.95 | 0.71 |
| Capacit'e Infraprojects Ltd. | 225.45 | 230.4 | 4.95 | 2.20 |
| CarTrade Tech Ltd. | 1701.2 | 1723.8 | 22.60 | 1.33 |
| CCL Products (India) Ltd. | 1062.75 | 1070.9 | 8.15 | 0.77 |
| CE Info Systems Ltd. | 843.75 | 844.65 | 0.90 | 0.11 |
| Century Plyboards (India) Ltd. | 769.65 | 771.1 | 1.45 | 0.19 |
| Cera Sanitaryware Ltd. | 5749.35 | 5820 | 70.65 | 1.23 |
| Chalet Hotels Ltd. | 788.35 | 799.5 | 11.15 | 1.41 |
| CIE Automotive India Ltd. | 457.45 | 458 | 0.55 | 0.12 |
| Clean Science And Technology Ltd. | 747.35 | 756 | 8.65 | 1.16 |
| CMS Info Systems Ltd. | 308.35 | 309.7 | 1.35 | 0.44 |
| Coal India Ltd. | 458.25 | 466 | 7.75 | 1.69 |
| Computer Age Management Services Ltd. | 772.7 | 786.45 | 13.75 | 1.78 |
| Craftsman Automation Ltd. | 8661.2 | 8685.55 | 24.35 | 0.28 |
| CSB Bank Ltd. | 363.5 | 370.7 | 7.20 | 1.98 |
| D.B. Corp Ltd. | 207.55 | 207.75 | 0.20 | 0.10 |
| Dalmia Bharat Ltd. | 1786.15 | 1792.15 | 6.00 | 0.34 |
| Data Patterns (India) Ltd. | 4098.95 | 4130.6 | 31.65 | 0.77 |
| Datamatics Global Services Ltd. | 767.05 | 775.15 | 8.10 | 1.06 |
| DCX Systems Ltd. | 211.65 | 212.55 | 0.90 | 0.43 |
| Delta Corp Ltd. | 74.17 | 81.25 | 7.08 | 9.55 |
| Den Networks Ltd. | 27.71 | 27.94 | 0.23 | 0.83 |
| Devyani International Ltd. | 116.45 | 117.3 | 0.85 | 0.73 |
| Divgi Torqtransfer Systems Ltd. | 767.75 | 792.6 | 24.85 | 3.24 |
| Divi's Laboratories Ltd. | 6753.3 | 6793 | 39.70 | 0.59 |
| Dixon Technologies (India) Ltd. | 11673.15 | 11750.3 | 77.15 | 0.66 |
| DLF Ltd. | 590 | 594.3 | 4.30 | 0.73 |
| Dodla Dairy Ltd | 1100.1 | 1125.25 | 25.15 | 2.29 |
| Dollar Industries Ltd. | 263.6 | 269.5 | 5.90 | 2.24 |
| DOMS Industries Ltd. | 2203.7 | 2211.35 | 7.65 | 0.35 |
| Dr. Lal Pathlabs Ltd. | 1599.85 | 1617.6 | 17.75 | 1.11 |
| Dreamfolks Services Ltd. | 78.27 | 79.64 | 1.37 | 1.75 |
| Electronics Mart India Ltd. | 114.7 | 116.3 | 1.60 | 1.39 |
| Elgi Equipments Ltd. | 563.2 | 574.5 | 11.30 | 2.01 |
| EMS Ltd. | 328 | 334.5 | 6.50 | 1.98 |
| Endurance Technologies Ltd. | 2733.15 | 2751.85 | 18.70 | 0.68 |
| Engineers India Ltd. | 230.45 | 234 | 3.55 | 1.54 |
| Equitas Small Finance Bank Ltd. | 70.17 | 72.13 | 1.96 | 2.79 |
| ESAF Small Finance Bank Ltd. | 28.91 | 29.02 | 0.11 | 0.38 |
| Eternal Ltd. | 250.2 | 256.5 | 6.30 | 2.52 |
| Eveready Industries India Ltd. | 317.35 | 323.1 | 5.75 | 1.81 |
| Everest Kanto Cylinder Ltd. | 119.15 | 121.65 | 2.50 | 2.10 |
| FDC Ltd. | 403.7 | 437.25 | 33.55 | 8.31 |
| Fedbank Financial Services Ltd | 161.85 | 162.6 | 0.75 | 0.46 |
| Fiem Industries Ltd. | 2250.25 | 2315.15 | 64.90 | 2.88 |
| Filatex India Ltd. | 43.71 | 46.82 | 3.11 | 7.12 |
| Fine Organic Industries Ltd. | 4623.6 | 4683.85 | 60.25 | 1.30 |
| Fino Payments Bank Ltd. | 128.05 | 133.3 | 5.25 | 4.10 |
| Fischer Medical Ventures Ltd. | 37.47 | 37.48 | 0.01 | 0.03 |
| Flair Writing Industries Ltd. | 301.85 | 306.15 | 4.30 | 1.42 |
| Fusion Finance Ltd. | 175.25 | 177 | 1.75 | 1.00 |
| GAIL (India) Ltd. | 167.5 | 169 | 1.50 | 0.90 |
| Gandhar Oil Refinery (India) Ltd. | 161.25 | 163.25 | 2.00 | 1.24 |
| Ganesha Ecosphere Ltd. | 956.4 | 968.3 | 11.90 | 1.24 |
| Gateway Distriparks Ltd. | 55.77 | 56.7 | 0.93 | 1.67 |
| Gland Pharma Ltd. | 2306.75 | 2314.05 | 7.30 | 0.32 |
| Glenmark Pharmaceuticals Ltd. | 2351.25 | 2386.95 | 35.70 | 1.52 |
| GMR Airports Ltd. | 96.21 | 97.54 | 1.33 | 1.38 |
| GNA Axles Ltd. | 381.55 | 384 | 2.45 | 0.64 |
| Godrej Agrovet Ltd. | 584.25 | 589.05 | 4.80 | 0.82 |
| Godrej Consumer Products Ltd. | 1032.2 | 1044.35 | 12.15 | 1.18 |
| Godrej Properties Ltd. | 1759.45 | 1786 | 26.55 | 1.51 |
| Gokul Agro Resources Ltd. | 229.45 | 235.55 | 6.10 | 2.66 |
| Goldiam International Ltd. | 408.95 | 414.75 | 5.80 | 1.42 |
| Goodluck India Ltd. | 1337.65 | 1386 | 48.35 | 3.61 |
| Gopal Snacks Ltd. | 292.75 | 297.15 | 4.40 | 1.50 |
| Granules India Ltd. | 756.8 | 780.3 | 23.50 | 3.11 |
| Gravita India Ltd. | 1661.45 | 1666.65 | 5.20 | 0.31 |
| Greenpanel Industries Ltd. | 199.5 | 201 | 1.50 | 0.75 |
| Gujarat Industries Power Company Ltd. | 155.25 | 157.8 | 2.55 | 1.64 |
| Gujarat Mineral Development Corporation Ltd. | 693.1 | 698.65 | 5.55 | 0.80 |
| H.G. Infra Engineering Ltd. | 596.45 | 605.3 | 8.85 | 1.48 |
| Happiest Minds Technologies Ltd. | 376.7 | 378.55 | 1.85 | 0.49 |
| Happy Forgings Ltd. | 1383.2 | 1410.95 | 27.75 | 2.01 |
| Hathway Cable & Datacom Ltd. | 10.6 | 11.01 | 0.41 | 3.87 |
| Havells India Ltd. | 1201 | 1212.55 | 11.55 | 0.96 |
| HBL Engineering Ltd. | 799.15 | 818.5 | 19.35 | 2.42 |
| HCL Technologies Ltd. | 1161.7 | 1164.75 | 3.05 | 0.26 |
| Healthcare Global Enterprises Ltd. | 655.4 | 659.8 | 4.40 | 0.67 |
| Heranba Industries Ltd. | 189.5 | 195.95 | 6.45 | 3.40 |
| Hikal Ltd. | 217.75 | 224.15 | 6.40 | 2.94 |
| Hinduja Global Solutions Ltd. | 408.85 | 413.7 | 4.85 | 1.19 |
| Hitachi Energy India Ltd. | 35979.95 | 37500 | 1520.05 | 4.22 |
| Home First Finance Company India Ltd. | 1086.55 | 1117.05 | 30.50 | 2.81 |
| Honasa Consumer Ltd. | 395.4 | 419.4 | 24.00 | 6.07 |
| Honda India Power Products Ltd. | 2250.45 | 2315.2 | 64.75 | 2.88 |
| Honeywell Automation India Ltd. | 35525.2 | 36165.2 | 640.00 | 1.80 |
| Hyundai Motor India Ltd. | 1883.3 | 1914.95 | 31.65 | 1.68 |
| ICICI Prudential Life Insurance Company Ltd. | 522.85 | 523.1 | 0.25 | 0.05 |
| ICRA Ltd. | 5386.75 | 5390 | 3.25 | 0.06 |
| IDFC First Bank Ltd. | 70.23 | 70.72 | 0.49 | 0.70 |
| IIFL Finance Ltd. | 475 | 477.55 | 2.55 | 0.54 |
| IKIO Technologies Ltd. | 154.05 | 156.45 | 2.40 | 1.56 |
| India Shelter Finance Corporation Ltd. | 781.55 | 786.6 | 5.05 | 0.65 |
| India Tourism Development Corporation Ltd. | 549.6 | 553.95 | 4.35 | 0.79 |
| Indian Metals & Ferro Alloys Ltd. | 1471.25 | 1473.85 | 2.60 | 0.18 |
| Indian Oil Corporation Ltd. | 142.45 | 144 | 1.55 | 1.09 |
| Indian Overseas Bank | 33.63 | 33.85 | 0.22 | 0.65 |
| Indian Renewable Energy Development Agency Ltd. | 129.55 | 130.15 | 0.60 | 0.46 |
| Indigo Paints Ltd. | 991 | 999.5 | 8.50 | 0.86 |
| Indo Count Industries Ltd. | 309.85 | 312.9 | 3.05 | 0.98 |
| Indoco Remedies Ltd. | 193.85 | 203.2 | 9.35 | 4.82 |
| Indus Towers Ltd. | 433.3 | 437 | 3.70 | 0.85 |
| IndusInd Bank Ltd. | 932.45 | 933.1 | 0.65 | 0.07 |
| Info Edge (India) Ltd. | 980.5 | 1006.8 | 26.30 | 2.68 |
| Inox India Ltd. | 1487.55 | 1520.6 | 33.05 | 2.22 |
| Insecticides (India) Ltd. | 754.3 | 766.05 | 11.75 | 1.56 |
| Interglobe Aviation Ltd. | 4482.8 | 4566.75 | 83.95 | 1.87 |
| IRB Infrastructure Developers Ltd. | 21.66 | 21.68 | 0.02 | 0.09 |
| ITI Ltd. | 300 | 300.9 | 0.90 | 0.30 |
| Jagran Prakashan Ltd. | 69.83 | 70.14 | 0.31 | 0.44 |
| Jaiprakash Power Ventures Ltd. | 19.14 | 22.94 | 3.80 | 19.85 |
| Jamna Auto Industries Ltd. | 123.8 | 123.9 | 0.10 | 0.08 |
| Jayaswal Neco Industries Ltd. | 102.5 | 104.25 | 1.75 | 1.71 |
| JBM Auto Ltd. | 639 | 641.1 | 2.10 | 0.33 |
| Jindal Worldwide Ltd. | 30.13 | 30.39 | 0.26 | 0.86 |
| JIO Financial Services Ltd. | 240.7 | 242.65 | 1.95 | 0.81 |
| JK Tyre & Industries Ltd. | 394.1 | 411.15 | 17.05 | 4.33 |
| JSW Energy Ltd. | 575.95 | 602.35 | 26.40 | 4.58 |
| JSW Holdings Ltd. | 12501.9 | 12518.65 | 16.75 | 0.13 |
| JSW Infrastructure Ltd. | 278.85 | 280.55 | 1.70 | 0.61 |
| JTEKT India Ltd. | 126 | 130.85 | 4.85 | 3.85 |
| JTL Industries Ltd | 69.36 | 70.08 | 0.72 | 1.04 |
| Jubilant Pharmova Ltd. | 985.25 | 991.75 | 6.50 | 0.66 |
| Jupiter Wagons Ltd. | 290.05 | 298.05 | 8.00 | 2.76 |
| Just Dial Ltd. | 532.5 | 534.95 | 2.45 | 0.46 |
| Jyothy Labs Ltd. | 204.95 | 208.7 | 3.75 | 1.83 |
| Jyoti Resins & Adhesives Ltd. | 918.25 | 929 | 10.75 | 1.17 |
| Kama Holdings Ltd. | 2639.1 | 2666.75 | 27.65 | 1.05 |
| Kaveri Seed Company Ltd. | 898.85 | 899.65 | 0.80 | 0.09 |
| KDDL Ltd. | 2697.9 | 2706.3 | 8.40 | 0.31 |
| KEC International Ltd. | 499.15 | 502.75 | 3.60 | 0.72 |
| KEI Industries Ltd. | 5306.7 | 5445.4 | 138.70 | 2.61 |
| KFin Technologies Ltd. | 837.6 | 845.1 | 7.50 | 0.90 |
| Kingfa Science & Technology (India) Ltd. | 5514.05 | 5526.5 | 12.45 | 0.23 |
| KIOCL Ltd. | 397.25 | 403.5 | 6.25 | 1.57 |
| Kiri Industries Ltd. | 394.35 | 400.2 | 5.85 | 1.48 |
| Kirloskar Oil Engines Ltd. | 1750.35 | 1826.15 | 75.80 | 4.33 |
| Kovai Medical Center & Hospital Ltd. | 5318.8 | 5365.55 | 46.75 | 0.88 |
| Krishna Institute of Medical Sciences Ltd | 767.75 | 783 | 15.25 | 1.99 |
| La Opala RG Ltd. | 175.9 | 182.7 | 6.80 | 3.87 |
| Latent View Analytics Ltd. | 316.4 | 316.65 | 0.25 | 0.08 |
| Laurus Labs Ltd. | 1373.8 | 1382 | 8.20 | 0.60 |
| Lemon Tree Hotels Ltd. | 117.2 | 119.5 | 2.30 | 1.96 |
| Linde India Ltd. | 7247.65 | 7262.1 | 14.45 | 0.20 |
| Lloyds Engineering Works Ltd. | 77.04 | 78.21 | 1.17 | 1.52 |
| Lloyds Enterprises Ltd. | 72.46 | 74.81 | 2.35 | 3.24 |
| Lloyds Metals & Energy Ltd. | 1854.25 | 1860 | 5.75 | 0.31 |
| Lodha Developers Ltd. | 903.6 | 921.95 | 18.35 | 2.03 |
| LTM Ltd. | 3968.4 | 3988 | 19.60 | 0.49 |
| Lumax Auto Technologies Ltd. | 1618.7 | 1667.05 | 48.35 | 2.99 |
| Lumax Industries Ltd. | 5849.05 | 5991.2 | 142.15 | 2.43 |
| Mahanagar Gas Ltd. | 1094.4 | 1103.5 | 9.10 | 0.83 |
| Mahindra Lifespace Developers Ltd. | 341.3 | 342.75 | 1.45 | 0.42 |
| Man InfraConstruction Ltd. | 115.4 | 116.15 | 0.75 | 0.65 |
| Mankind Pharma Ltd. | 2418.55 | 2420.5 | 1.95 | 0.08 |
| Marico Ltd. | 829.95 | 833.3 | 3.35 | 0.40 |
| Maruti Suzuki India Ltd. | 13205.05 | 13361 | 155.95 | 1.18 |
| MAS Financial Services Ltd. | 306.55 | 314.95 | 8.40 | 2.74 |
| Max Estates Ltd. | 448.6 | 453.45 | 4.85 | 1.08 |
| Max Healthcare Institute Ltd. | 993.65 | 994.55 | 0.90 | 0.09 |
| Mayur Uniquoters Ltd. | 746.5 | 776 | 29.50 | 3.95 |
| Medi Assist Healthcare Services Ltd. | 365.25 | 367.05 | 1.80 | 0.49 |
| Minda Corporation Ltd. | 595.15 | 622.15 | 27.00 | 4.54 |
| Mishra Dhatu Nigam Ltd. | 414.8 | 416.7 | 1.90 | 0.46 |
| MMTC Ltd. | 65.03 | 66.02 | 0.99 | 1.52 |
| MOIL Ltd. | 301.75 | 303.05 | 1.30 | 0.43 |
| Monte Carlo Fashions Ltd. | 542.8 | 554.75 | 11.95 | 2.20 |
| Motherson Sumi Wiring India Ltd. | 39.27 | 39.8 | 0.53 | 1.35 |
| Motilal Oswal Financial Services Ltd. | 870.2 | 892.65 | 22.45 | 2.58 |
| MPS Ltd. | 1787.05 | 1809.1 | 22.05 | 1.23 |
| MSTC Ltd. | 435.65 | 439 | 3.35 | 0.77 |
| MTAR Technologies Ltd. | 7874.95 | 7893.6 | 18.65 | 0.24 |
| Narayana Hrudayalaya Ltd. | 1891.3 | 1918.45 | 27.15 | 1.44 |
| National Aluminium Company Ltd. | 416 | 432.6 | 16.60 | 3.99 |
| Nava Ltd. | 609.55 | 615.05 | 5.50 | 0.90 |
| NBCC (India) Ltd. | 95.43 | 98.87 | 3.44 | 3.60 |
| Neogen Chemicals Ltd. | 1774.15 | 1781.8 | 7.65 | 0.43 |
| Netweb Technologies India Ltd. | 3850.4 | 4074.15 | 223.75 | 5.81 |
| Newgen Software Technologies Ltd. | 435.75 | 439.15 | 3.40 | 0.78 |
| NHPC Ltd. | 78.44 | 80.88 | 2.44 | 3.11 |
| Nilkamal Ltd. | 1268.45 | 1289 | 20.55 | 1.62 |
| NLC India Ltd. | 343.15 | 351 | 7.85 | 2.29 |
| NMDC Ltd. | 90.74 | 92.23 | 1.49 | 1.64 |
| NMDC Steel Ltd. | 45.2 | 46 | 0.80 | 1.77 |
| NTPC Ltd. | 389.45 | 398.55 | 9.10 | 2.34 |
| Nuvama Wealth Management Ltd. | 1518.3 | 1537.35 | 19.05 | 1.25 |
| Nuvoco Vistas Corporation Ltd. | 327.3 | 332.2 | 4.90 | 1.50 |
| Oracle Financial Services Software Ltd. | 9890.5 | 10304.5 | 414.00 | 4.19 |
| Orchid Pharma Ltd. | 721.95 | 760.55 | 38.60 | 5.35 |
| Orient Cement Ltd. | 140.7 | 143.45 | 2.75 | 1.95 |
| Orient Electric Ltd. | 187.9 | 193.1 | 5.20 | 2.77 |
| Paisalo Digital Ltd. | 49.15 | 49.26 | 0.11 | 0.22 |
| Parag Milk Foods Ltd. | 211.45 | 213.35 | 1.90 | 0.90 |
| Paushak Ltd. | 450.2 | 452.3 | 2.10 | 0.47 |
| PC Jeweller Ltd. | 9.13 | 9.22 | 0.09 | 0.99 |
| PG Electroplast Ltd. | 467.25 | 474.85 | 7.60 | 1.63 |
| Physicswallah Ltd. | 112.05 | 112.1 | 0.05 | 0.04 |
| PI Industries Ltd. | 2838.95 | 2849.65 | 10.70 | 0.38 |
| Pine Labs Ltd. | 137.65 | 146.05 | 8.40 | 6.10 |
| Pitti Engineering Ltd. | 929.3 | 967.05 | 37.75 | 4.06 |
| PNC Infratech Ltd. | 211.1 | 211.8 | 0.70 | 0.33 |
| Polycab India Ltd. | 9612.1 | 9665 | 52.90 | 0.55 |
| Power Grid Corporation Of India Ltd. | 292.65 | 300 | 7.35 | 2.51 |
| Prataap Snacks Ltd. | 1113 | 1144.85 | 31.85 | 2.86 |
| Premier Energies Ltd. | 1016.55 | 1047.35 | 30.80 | 3.03 |
| PSP Projects Ltd. | 834.7 | 868.3 | 33.60 | 4.03 |
| PTC Industries Ltd. | 16516.3 | 16658 | 141.70 | 0.86 |
| Punjab & Sind Bank | 24.16 | 24.27 | 0.11 | 0.46 |
| Punjab National Bank | 105.95 | 106.65 | 0.70 | 0.66 |
| Quess Corp Ltd. | 205.1 | 212.95 | 7.85 | 3.83 |
| Railtel Corporation Of India Ltd. | 324.35 | 325 | 0.65 | 0.20 |
| Rainbow Children's Medicare Ltd. | 1365.65 | 1376.25 | 10.60 | 0.78 |
| Rajesh Exports Ltd. | 119.35 | 121.6 | 2.25 | 1.89 |
| Rajratan Global Wire Ltd. | 415.4 | 419.25 | 3.85 | 0.93 |
| Rama Steel Tubes Ltd. | 5.33 | 5.49 | 0.16 | 3.00 |
| Ramco Industries Ltd. | 296.3 | 310 | 13.70 | 4.62 |
| Rashtriya Chemicals and Fertilizers Ltd. | 132.05 | 132.65 | 0.60 | 0.45 |
| Ratnamani Metals & Tubes Ltd. | 2580.85 | 2591.35 | 10.50 | 0.41 |
| RattanIndia Enterprises Ltd. | 34.9 | 35.28 | 0.38 | 1.09 |
| RBL Bank Ltd. | 344.25 | 348.65 | 4.40 | 1.28 |
| REC Ltd. | 337.6 | 339.6 | 2.00 | 0.59 |
| Relaxo Footwears Ltd. | 301.25 | 302 | 0.75 | 0.25 |
| Reliance Power Ltd. | 26.73 | 27.7 | 0.97 | 3.63 |
| Restaurant Brands Asia Ltd. | 68.04 | 69.08 | 1.04 | 1.53 |
| RHI Magnesita India Ltd. | 404.85 | 415.85 | 11.00 | 2.72 |
| Rites Ltd. | 205.2 | 205.95 | 0.75 | 0.37 |
| Route Mobile Ltd. | 514.15 | 515.05 | 0.90 | 0.18 |
| RPG Life Sciences Ltd. | 2211.45 | 2227.55 | 16.10 | 0.73 |
| Rupa & Company Ltd. | 151.25 | 155.8 | 4.55 | 3.01 |
| Sai Silks (Kalamandir) Ltd. | 108.55 | 110.2 | 1.65 | 1.52 |
| Salasar Techno Engineering Ltd. | 7.08 | 7.15 | 0.07 | 0.99 |
| Sammaan Capital Ltd. | 167.65 | 173.05 | 5.40 | 3.22 |
| Samvardhana Motherson International Ltd. | 135.75 | 141.15 | 5.40 | 3.98 |
| Sandhar Technologies Ltd. | 691.55 | 712.6 | 21.05 | 3.04 |
| Sansera Engineering Ltd. | 2877.5 | 2939.9 | 62.40 | 2.17 |
| Saregama India Ltd. | 396.4 | 417.35 | 20.95 | 5.29 |
| Sasken Technologies Ltd. | 2004.5 | 2161.55 | 157.05 | 7.83 |
| Satia Industries Ltd. | 57.74 | 58.44 | 0.70 | 1.21 |
| Schneider Electric Infrastructure Ltd. | 1378.05 | 1382 | 3.95 | 0.29 |
| Seamec Ltd. | 1594.85 | 1632 | 37.15 | 2.33 |
| SEPC Ltd. | 7.71 | 8.07 | 0.36 | 4.67 |
| SH Kelkar And Company Ltd. | 134.35 | 135.05 | 0.70 | 0.52 |
| Shalby Ltd. | 173.15 | 173.7 | 0.55 | 0.32 |
| Shanthi Gears Ltd. | 440.3 | 448.8 | 8.50 | 1.93 |
| Sharda Motor Industries Ltd. | 847.35 | 849.15 | 1.80 | 0.21 |
| Shilchar Technologies Ltd. | 3994.05 | 4097 | 102.95 | 2.58 |
| Shivalik Bimetal Controls Ltd. | 748.9 | 760.7 | 11.80 | 1.58 |
| Shoppers Stop Ltd. | 334 | 353.2 | 19.20 | 5.75 |
| Shree Renuka Sugars Ltd. | 23.3 | 23.4 | 0.10 | 0.43 |
| Siemens Energy India Ltd. | 3463 | 3746.6 | 283.60 | 8.19 |
| Sindhu Trade Links Ltd. | 26.8 | 26.87 | 0.07 | 0.26 |
| SJVN Ltd. | 73.85 | 75.62 | 1.77 | 2.40 |
| Skipper Ltd. | 502.5 | 516.45 | 13.95 | 2.78 |
| Solar Industries India Ltd. | 18475.4 | 18613.5 | 138.10 | 0.75 |
| Somany Ceramics Ltd. | 508.7 | 510.7 | 2.00 | 0.39 |
| Sona BLW Precision Forgings Ltd. | 608.1 | 618.4 | 10.30 | 1.69 |
| Spandana Sphoorty Financial Ltd. | 261.2 | 261.7 | 0.50 | 0.19 |
| SPR Auto Technologies Ltd. | 3300.4 | 3325 | 24.60 | 0.75 |
| Star Cement Ltd. | 216 | 216.65 | 0.65 | 0.30 |
| Star Health and Allied Insurance Company Ltd. | 524.15 | 525.2 | 1.05 | 0.20 |
| Sterlite Technologies Ltd. | 486.6 | 510.9 | 24.30 | 4.99 |
| Stove Kraft Ltd. | 562.7 | 603.05 | 40.35 | 7.17 |
| Subros Ltd. | 724.9 | 737.15 | 12.25 | 1.69 |
| Sumitomo Chemical India Ltd. | 489 | 494.95 | 5.95 | 1.22 |
| Sun Pharmaceutical Industries Ltd. | 1840.55 | 1843.6 | 3.05 | 0.17 |
| Sun TV Network Ltd. | 493.25 | 514.35 | 21.10 | 4.28 |
| Suprajit Engineering Ltd. | 472.3 | 474 | 1.70 | 0.36 |
| Supriya Lifescience Ltd. | 779.95 | 806.8 | 26.85 | 3.44 |
| Suryoday Small Finance Bank Ltd. | 161.55 | 165.95 | 4.40 | 2.72 |
| Suzlon Energy Ltd. | 54.59 | 57.95 | 3.36 | 6.15 |
| Tamil Nadu Newsprint & Papers Ltd. | 148.15 | 150.05 | 1.90 | 1.28 |
| Tasty Bite Eatables Ltd. | 7628 | 7650 | 22.00 | 0.29 |
| Tata Consultancy Services Ltd. | 2276.7 | 2284.1 | 7.40 | 0.33 |
| Tata Technologies Ltd. | 705.6 | 719.8 | 14.20 | 2.01 |
| Tata Teleservices (Maharashtra) Ltd. | 42.96 | 43.02 | 0.06 | 0.14 |
| TBO Tek Ltd. | 1216.75 | 1223.05 | 6.30 | 0.52 |
| Tega Industries Ltd. | 1589.2 | 1598.85 | 9.65 | 0.61 |
| Thangamayil Jewellery Ltd. | 3807.85 | 3932 | 124.15 | 3.26 |
| The Jammu & Kashmir Bank Ltd. | 140.15 | 143.75 | 3.60 | 2.57 |
| The Karnataka Bank Ltd. | 268.25 | 271.95 | 3.70 | 1.38 |
| The South Indian Bank Ltd. | 40.74 | 41.15 | 0.41 | 1.01 |
| Thyrocare Technologies Ltd. | 502.05 | 513.55 | 11.50 | 2.29 |
| Time Technoplast Ltd. | 177.4 | 180.2 | 2.80 | 1.58 |
| Timken India Ltd. | 3605.5 | 3634.2 | 28.70 | 0.80 |
| Tips Music Ltd. | 656.55 | 671.2 | 14.65 | 2.23 |
| Titagarh Rail Systems Ltd. | 817.55 | 847 | 29.45 | 3.60 |
| Transport Corporation Of India Ltd. | 900.1 | 909.4 | 9.30 | 1.03 |
| Trident Ltd. | 24.44 | 24.67 | 0.23 | 0.94 |
| Triveni Engineering & Industries Ltd. | 377.75 | 381.45 | 3.70 | 0.98 |
| Triveni Turbine Ltd. | 691.2 | 721.2 | 30.00 | 4.34 |
| TTK Prestige Ltd. | 512.9 | 528.2 | 15.30 | 2.98 |
| Tube Investments of India Ltd. | 3037.65 | 3211 | 173.35 | 5.71 |
| TV Today Network Ltd. | 110.5 | 114.65 | 4.15 | 3.76 |
| UCO Bank | 25.43 | 25.5 | 0.07 | 0.28 |
| Ultratech Cement Ltd. | 11626.25 | 11682.2 | 55.95 | 0.48 |
| Union Bank Of India | 167.55 | 168.9 | 1.35 | 0.81 |
| Uniparts India Ltd. | 608.25 | 610.3 | 2.05 | 0.34 |
| United Foodbrands Ltd. | 475.75 | 488.55 | 12.80 | 2.69 |
| United Spirits Ltd. | 1293.75 | 1300.6 | 6.85 | 0.53 |
| UNO Minda Ltd. | 1113.7 | 1131 | 17.30 | 1.55 |
| Usha Martin Ltd. | 480.25 | 509.45 | 29.20 | 6.08 |
| UTI Asset Management Company Ltd. | 952.3 | 952.6 | 0.30 | 0.03 |
| Utkarsh Small Finance Bank Ltd. | 13.51 | 13.54 | 0.03 | 0.22 |
| V-Guard Industries Ltd. | 314.25 | 315.45 | 1.20 | 0.38 |
| V-Mart Retail Ltd. | 661.85 | 665.1 | 3.25 | 0.49 |
| VA Tech Wabag Ltd. | 1503.55 | 1545.85 | 42.30 | 2.81 |
| Vadilal Industries Ltd. | 4444.3 | 4486.7 | 42.40 | 0.95 |
| Vaibhav Global Ltd. | 227.55 | 227.7 | 0.15 | 0.07 |
| Valiant Organics Ltd. | 286.7 | 300.8 | 14.10 | 4.92 |
| Valor Estate Ltd. | 117.7 | 119.2 | 1.50 | 1.27 |
| Vardhman Special Steels Ltd. | 272.1 | 275.2 | 3.10 | 1.14 |
| Varroc Engineering Ltd. | 573.55 | 585.4 | 11.85 | 2.07 |
| Varun Beverages Ltd. | 531.25 | 534.6 | 3.35 | 0.63 |
| Vedant Fashions Ltd. | 414.6 | 417.65 | 3.05 | 0.74 |
| Venus Pipes & Tubes Ltd. | 1430.6 | 1441 | 10.40 | 0.73 |
| Vijaya Diagnostic Centre Ltd. | 1258.55 | 1261.55 | 3.00 | 0.24 |
| Vindhya Telelinks Ltd. | 2011.8 | 2123.25 | 111.45 | 5.54 |
| Vishnu Chemicals Ltd. | 597.75 | 598.5 | 0.75 | 0.13 |
| Vodafone Idea Ltd. | 14.15 | 14.19 | 0.04 | 0.28 |
| Voltamp Transformers Ltd. | 9173.75 | 9303.65 | 129.90 | 1.42 |
| Waaree Energies Ltd. | 3088.25 | 3117.6 | 29.35 | 0.95 |
| Welspun Corp Ltd. | 1318.6 | 1371.4 | 52.80 | 4.00 |
| Welspun Enterprises Ltd. | 504.8 | 515.65 | 10.85 | 2.15 |
| Welspun Living Ltd. | 138.7 | 139.3 | 0.60 | 0.43 |
| Wockhardt Ltd. | 1703.95 | 1770.75 | 66.80 | 3.92 |
| Wonderla Holidays Ltd. | 484.3 | 486.5 | 2.20 | 0.45 |
| Zen Technologies Ltd. | 1602.95 | 1691.65 | 88.70 | 5.53 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14846.85 | 14886.5 | 39.65 | 0.27 |
| Zydus Lifesciences Ltd. | 1078.95 | 1085.45 | 6.50 | 0.60 |
| Zydus Wellness Ltd. | 480.9 | 482.15 | 1.25 | 0.26 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1125.55 | 1111.8 | -13.75 | -1.22 |
| 3M India Ltd. | 33101.9 | 33061.4 | -40.50 | -0.12 |
| 5Paisa Capital Ltd. | 336.4 | 334 | -2.40 | -0.71 |
| Aadhar Housing Finance Ltd. | 477.75 | 477.25 | -0.50 | -0.10 |
| Aarti Drugs Ltd. | 394.95 | 391.15 | -3.80 | -0.96 |
| Aarti Pharmalabs Ltd. | 695.65 | 655.5 | -40.15 | -5.77 |
| Aavas Financiers Ltd. | 1396 | 1365 | -31.00 | -2.22 |
| Accelya Solutions India Ltd. | 1129.1 | 1125.15 | -3.95 | -0.35 |
| Acutaas Chemicals Ltd. | 3032.15 | 2997.45 | -34.70 | -1.14 |
| ADF Foods Ltd. | 275.5 | 271 | -4.50 | -1.63 |
| Aditya Birla Fashion and Retail Ltd. | 64.99 | 64.28 | -0.71 | -1.09 |
| Aditya Vision Ltd. | 537.4 | 535.3 | -2.10 | -0.39 |
| Advanced Enzyme Technologies Ltd. | 376.55 | 371.3 | -5.25 | -1.39 |
| Aegis Vopak Terminals Ltd. | 208.1 | 206.55 | -1.55 | -0.74 |
| Aether Industries Ltd. | 1097.5 | 1093 | -4.50 | -0.41 |
| Afcons Infrastructure Ltd. | 322.7 | 317.5 | -5.20 | -1.61 |
| Affle 3i Ltd. | 1485.3 | 1477.75 | -7.55 | -0.51 |
| Ajanta Pharma Ltd. | 3094.95 | 3023.2 | -71.75 | -2.32 |
| Alembic Pharmaceuticals Ltd. | 758.95 | 752.6 | -6.35 | -0.84 |
| Alivus Life Sciences Ltd. | 1088.5 | 1073.2 | -15.30 | -1.41 |
| Anand Rathi Wealth Ltd. | 3589.5 | 3570.05 | -19.45 | -0.54 |
| Andrew Yule & Company Ltd. | 26.19 | 25.16 | -1.03 | -3.93 |
| Angel One Ltd. | 344.4 | 336.45 | -7.95 | -2.31 |
| Anthem Biosciences Ltd. | 771.8 | 756.85 | -14.95 | -1.94 |
| Apcotex Industries Ltd. | 488.4 | 486.55 | -1.85 | -0.38 |
| Apeejay Surrendra Park Hotels Ltd. | 123.3 | 119 | -4.30 | -3.49 |
| APL Apollo Tubes Ltd. | 1876 | 1866.7 | -9.30 | -0.50 |
| Apollo Pipes Ltd. | 518.3 | 516.8 | -1.50 | -0.29 |
| Aptech Ltd. | 111.45 | 107.75 | -3.70 | -3.32 |
| Archean Chemical Industries Ltd. | 537.15 | 532.8 | -4.35 | -0.81 |
| Arvind Fashions Ltd. | 475.75 | 469 | -6.75 | -1.42 |
| Ashapura Minechem Ltd. | 680 | 656.15 | -23.85 | -3.51 |
| Ashiana Housing Ltd. | 378.1 | 378 | -0.10 | -0.03 |
| ASM Technologies Ltd. | 3198.75 | 3147.15 | -51.60 | -1.61 |
| Aster DM Healthcare Ltd. | 757.95 | 742.8 | -15.15 | -2.00 |
| AU Small Finance Bank Ltd. | 1012.5 | 1005 | -7.50 | -0.74 |
| Aurobindo Pharma Ltd. | 1463.75 | 1437.55 | -26.20 | -1.79 |
| Avanti Feeds Ltd. | 1332.6 | 1301.5 | -31.10 | -2.33 |
| Awfis Space Solutions Ltd. | 357.65 | 345.35 | -12.30 | -3.44 |
| Azad Engineering Ltd. | 2116.25 | 2052.55 | -63.70 | -3.01 |
| Balaji Amines Ltd. | 1874.4 | 1826.95 | -47.45 | -2.53 |
| Bank Of Maharashtra | 80.15 | 80.1 | -0.05 | -0.06 |
| Best Agrolife Ltd. | 18.59 | 17.95 | -0.64 | -3.44 |
| Bharat Dynamics Ltd. | 1330.1 | 1278 | -52.10 | -3.92 |
| Bharti Hexacom Ltd. | 1556 | 1536.35 | -19.65 | -1.26 |
| Bikaji Foods International Ltd. | 638 | 636.75 | -1.25 | -0.20 |
| Biocon Ltd. | 435.95 | 431.35 | -4.60 | -1.06 |
| BlackBuck Ltd. | 533.55 | 520.35 | -13.20 | -2.47 |
| BLS International Services Ltd. | 265.45 | 264.55 | -0.90 | -0.34 |
| Blue Dart Express Ltd. | 4875.5 | 4778.2 | -97.30 | -2.00 |
| Blue Jet Healthcare Ltd. | 498.8 | 471 | -27.80 | -5.57 |
| Brainbees Solutions Ltd. | 237.25 | 229.6 | -7.65 | -3.22 |
| Brigade Enterprises Ltd. | 672.4 | 659.35 | -13.05 | -1.94 |
| Cantabil Retail India Ltd. | 220.3 | 218.6 | -1.70 | -0.77 |
| Caplin Point Laboratories Ltd. | 2035.45 | 2021.2 | -14.25 | -0.70 |
| Capri Global Capital Ltd. | 191.1 | 189.5 | -1.60 | -0.84 |
| Carborundum Universal Ltd. | 1042.65 | 1034.55 | -8.10 | -0.78 |
| Care Ratings Ltd. | 1673.05 | 1660 | -13.05 | -0.78 |
| Carysil Ltd. | 1109.65 | 1090.15 | -19.50 | -1.76 |
| Cello World Ltd. | 400.05 | 394.25 | -5.80 | -1.45 |
| Central Bank Of India | 31.04 | 30.84 | -0.20 | -0.64 |
| Chemplast Sanmar Ltd. | 231.2 | 221.75 | -9.45 | -4.09 |
| Choice International Ltd. | 686.65 | 685.65 | -1.00 | -0.15 |
| City Union Bank Ltd. | 253.85 | 253.5 | -0.35 | -0.14 |
| Cochin Shipyard Ltd. | 1526.5 | 1522.7 | -3.80 | -0.25 |
| Coforge Ltd. | 1423.7 | 1390 | -33.70 | -2.37 |
| Cohance Lifesciences Ltd. | 434.7 | 429.3 | -5.40 | -1.24 |
| Concord Biotech Ltd. | 1138.95 | 1099.9 | -39.05 | -3.43 |
| Confidence Petroleum India Ltd. | 63.61 | 63.44 | -0.17 | -0.27 |
| Container Corporation Of India Ltd. | 476.1 | 472.5 | -3.60 | -0.76 |
| CreditAccess Grameen Ltd. | 1298.25 | 1290.55 | -7.70 | -0.59 |
| Crompton Greaves Consumer Electricals Ltd. | 288.95 | 288.3 | -0.65 | -0.22 |
| Cyient DLM Ltd. | 431.85 | 428.4 | -3.45 | -0.80 |
| Cyient Ltd. | 924.85 | 918.75 | -6.10 | -0.66 |
| DCB Bank Ltd. | 180 | 179.9 | -0.10 | -0.06 |
| DCM Shriram Ltd. | 1086.1 | 1084.95 | -1.15 | -0.11 |
| Delhivery Ltd. | 462.75 | 459.65 | -3.10 | -0.67 |
| Diamond Power Infrastructure Ltd. | 207 | 199.2 | -7.80 | -3.77 |
| Dilip Buildcon Ltd. | 433 | 427.8 | -5.20 | -1.20 |
| Dish TV India Ltd. | 3.38 | 3.27 | -0.11 | -3.25 |
| Dishman Carbogen Amcis Ltd. | 200.5 | 196.8 | -3.70 | -1.85 |
| Dwarikesh Sugar Industries Ltd. | 43.92 | 43.2 | -0.72 | -1.64 |
| Easy Trip Planners Ltd. | 8 | 7.42 | -0.58 | -7.25 |
| eClerx Services Ltd. | 1567.5 | 1537 | -30.50 | -1.95 |
| Edelweiss Financial Services Ltd. | 113.1 | 112.4 | -0.70 | -0.62 |
| EIH Associated Hotels Ltd. | 315.15 | 314.35 | -0.80 | -0.25 |
| Emami Ltd. | 403.8 | 400.3 | -3.50 | -0.87 |
| Embassy Developments Ltd. | 60.99 | 59.98 | -1.01 | -1.66 |
| eMudhra Ltd. | 476.8 | 474.5 | -2.30 | -0.48 |
| Entero Healthcare Solutions Ltd. | 1280 | 1183.25 | -96.75 | -7.56 |
| EPACK Durable Ltd. | 235.1 | 231.3 | -3.80 | -1.62 |
| Epigral Ltd. | 1241.95 | 1213.3 | -28.65 | -2.31 |
| Eris Lifesciences Ltd. | 1361.15 | 1350.55 | -10.60 | -0.78 |
| Ethos Ltd. | 2396.25 | 2391.4 | -4.85 | -0.20 |
| Exicom Tele-Systems Ltd. | 147.95 | 147.3 | -0.65 | -0.44 |
| Fairchem Organics Ltd. | 616.8 | 613.6 | -3.20 | -0.52 |
| Fineotex Chemical Ltd. | 39.45 | 38.36 | -1.09 | -2.76 |
| Firstsource Solutions Ltd. | 278.25 | 265.1 | -13.15 | -4.73 |
| Five-Star Business Finance Ltd. | 455.4 | 454.5 | -0.90 | -0.20 |
| Fortis Healthcare Ltd. | 966.5 | 960.9 | -5.60 | -0.58 |
| FSN E-Commerce Ventures Ltd. | 266.15 | 263.05 | -3.10 | -1.16 |
| Galaxy Surfactants Ltd. | 1826.15 | 1816.55 | -9.60 | -0.53 |
| Ganesh Housing Ltd. | 705.55 | 702.6 | -2.95 | -0.42 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2663.15 | 2649.65 | -13.50 | -0.51 |
| General Insurance Corporation of India | 393.75 | 390.15 | -3.60 | -0.91 |
| Genus Power Infrastructures Ltd. | 326.15 | 318.5 | -7.65 | -2.35 |
| Geojit Financial Services Ltd. | 75.63 | 74.08 | -1.55 | -2.05 |
| Global Health Ltd. | 1228.25 | 1209.65 | -18.60 | -1.51 |
| Globus Spirits Ltd. | 890.5 | 877.6 | -12.90 | -1.45 |
| Go Digit General Insurance Ltd. | 305.6 | 304.6 | -1.00 | -0.33 |
| Go Fashion (India) Ltd. | 342.45 | 339.7 | -2.75 | -0.80 |
| Godawari Power And Ispat Ltd. | 285.35 | 281.2 | -4.15 | -1.45 |
| Gokaldas Exports Ltd. | 704.75 | 692.75 | -12.00 | -1.70 |
| GR Infraprojects Ltd. | 938.8 | 920.75 | -18.05 | -1.92 |
| Greenlam Industries Ltd. | 233.6 | 230.85 | -2.75 | -1.18 |
| Greenply Industries Ltd. | 258.55 | 256.8 | -1.75 | -0.68 |
| GTPL Hathway Ltd. | 67.09 | 65.88 | -1.21 | -1.80 |
| Gujarat Alkalies And Chemicals Ltd. | 695.75 | 686.7 | -9.05 | -1.30 |
| Gujarat Ambuja Exports Ltd. | 162.45 | 160.65 | -1.80 | -1.11 |
| Gujarat Energy Ltd. | 371.5 | 370 | -1.50 | -0.40 |
| Gujarat Fluorochemicals Ltd. | 3783.95 | 3693.3 | -90.65 | -2.40 |
| Gujarat Pipavav Port Ltd. | 159.2 | 159.1 | -0.10 | -0.06 |
| Gulf Oil Lubricants India Ltd. | 931.45 | 930.2 | -1.25 | -0.13 |
| Gulshan Polyols Ltd. | 183.6 | 178.55 | -5.05 | -2.75 |
| Hariom Pipe Industries Ltd. | 421.45 | 394.05 | -27.40 | -6.50 |
| Harsha Engineers International Ltd. | 400.15 | 398.8 | -1.35 | -0.34 |
| Hatsun Agro Product Ltd. | 923.05 | 920.1 | -2.95 | -0.32 |
| HDFC Asset Management Company Ltd. | 2739.2 | 2713 | -26.20 | -0.96 |
| HDFC Life Insurance Company Ltd. | 618.45 | 609.2 | -9.25 | -1.50 |
| Hemisphere Properties India Ltd. | 142.8 | 142.5 | -0.30 | -0.21 |
| Heritage Foods Ltd. | 335.3 | 329.05 | -6.25 | -1.86 |
| Hester Biosciences Ltd. | 2152.8 | 1985.5 | -167.30 | -7.77 |
| Hexaware Technologies Ltd. | 507.9 | 507.3 | -0.60 | -0.12 |
| Himatsingka Seide Ltd. | 80.24 | 79.65 | -0.59 | -0.74 |
| Hindustan Aeronautics Ltd. | 4428.05 | 4407.15 | -20.90 | -0.47 |
| Hindustan Copper Ltd. | 558.2 | 555.15 | -3.05 | -0.55 |
| Hindustan Foods Ltd. | 538.9 | 530.7 | -8.20 | -1.52 |
| Hindware Home Innovation Ltd. | 232.55 | 228.65 | -3.90 | -1.68 |
| HLE Glascoat Ltd. | 332.1 | 329.5 | -2.60 | -0.78 |
| ICICI Bank Ltd. | 1279.15 | 1274.7 | -4.45 | -0.35 |
| ICICI Lombard General Insurance Company Ltd. | 1860.35 | 1850 | -10.35 | -0.56 |
| Ideaforge Technology Ltd. | 854.45 | 847 | -7.45 | -0.87 |
| IFGL Refractories Ltd. | 176.45 | 173 | -3.45 | -1.96 |
| Igarashi Motors India Ltd. | 385.5 | 383 | -2.50 | -0.65 |
| IIFL Capital Services Ltd. | 343.9 | 341.65 | -2.25 | -0.65 |
| Imagicaaworld Entertainment Ltd. | 44.65 | 44.3 | -0.35 | -0.78 |
| Indegene Ltd. | 517.35 | 516.2 | -1.15 | -0.22 |
| India Pesticides Ltd. | 171.75 | 168.15 | -3.60 | -2.10 |
| Indiamart Intermesh Ltd. | 2038.85 | 2020 | -18.85 | -0.92 |
| Indian Bank | 833.7 | 833.25 | -0.45 | -0.05 |
| Indian Energy Exchange Ltd. | 127.35 | 126.5 | -0.85 | -0.67 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.7 | 523.45 | -14.25 | -2.65 |
| Indian Railway Finance Corporation Ltd. | 99.3 | 99.25 | -0.05 | -0.05 |
| Indraprastha Gas Ltd. | 165.95 | 164.5 | -1.45 | -0.87 |
| Innova Captab Ltd. | 845.6 | 844.5 | -1.10 | -0.13 |
| Inox Green Energy Services Ltd. | 179 | 174 | -5.00 | -2.79 |
| Inox Wind Ltd. | 96.25 | 95.7 | -0.55 | -0.57 |
| Intellect Design Arena Ltd. | 710.9 | 710.1 | -0.80 | -0.11 |
| International Gemological Institute Ltd. | 381.3 | 369.6 | -11.70 | -3.07 |
| Inventurus Knowledge Solutions Ltd. | 1644 | 1638.5 | -5.50 | -0.33 |
| IOL Chemicals And Pharmaceuticals Ltd. | 136.02 | 131.5 | -4.52 | -3.32 |
| Ipca Laboratories Ltd. | 1576.2 | 1570.7 | -5.50 | -0.35 |
| Ircon International Ltd. | 140.2 | 139.55 | -0.65 | -0.46 |
| ISGEC Heavy Engineering Ltd. | 1044.25 | 1030.5 | -13.75 | -1.32 |
| J Kumar Infraprojects Ltd. | 503.65 | 503.35 | -0.30 | -0.06 |
| Jana Small Finance Bank Ltd. | 492.9 | 486.1 | -6.80 | -1.38 |
| Jindal Stainless Ltd. | 727.8 | 721.55 | -6.25 | -0.86 |
| Jindal Steel Ltd. | 1223.3 | 1219 | -4.30 | -0.35 |
| JK Cement Ltd. | 5311.3 | 5304.85 | -6.45 | -0.12 |
| JK Paper Ltd. | 385.8 | 382 | -3.80 | -0.98 |
| JM Financial Ltd. | 132.55 | 131.35 | -1.20 | -0.91 |
| Jubilant FoodWorks Ltd. | 430.15 | 427.2 | -2.95 | -0.69 |
| Jubilant Ingrevia Ltd. | 698.4 | 683.05 | -15.35 | -2.20 |
| Juniper Hotels Ltd. | 198 | 197.15 | -0.85 | -0.43 |
| Jupiter Life Line Hospitals Ltd. | 1337 | 1326.7 | -10.30 | -0.77 |
| Jyoti CNC Automation Ltd. | 660.5 | 656.9 | -3.60 | -0.55 |
| K.P.R. Mill Ltd. | 944.9 | 939.7 | -5.20 | -0.55 |
| Kabra Extrusiontechnik Ltd. | 229.4 | 226.5 | -2.90 | -1.26 |
| Kalpataru Projects International Ltd. | 1296.65 | 1276.55 | -20.10 | -1.55 |
| Kalyan Jewellers India Ltd. | 355.55 | 354.5 | -1.05 | -0.30 |
| Kaynes Technology India Ltd. | 3298.35 | 3226 | -72.35 | -2.19 |
| Kewal Kiran Clothing Ltd. | 441.9 | 438.2 | -3.70 | -0.84 |
| Keystone Realtors Ltd | 400.85 | 398.55 | -2.30 | -0.57 |
| Kitex Garments Ltd. | 163.3 | 161.6 | -1.70 | -1.04 |
| KNR Constructions Ltd. | 133.35 | 131.9 | -1.45 | -1.09 |
| Kolte-Patil Developers Ltd. | 388.5 | 375.35 | -13.15 | -3.38 |
| KPIT Technologies Ltd. | 786.95 | 771.85 | -15.10 | -1.92 |
| KRBL Ltd. | 364.85 | 360.45 | -4.40 | -1.21 |
| Krsnaa Diagnostics Ltd. | 548.9 | 540 | -8.90 | -1.62 |
| L&T Finance Ltd. | 282.7 | 281.5 | -1.20 | -0.42 |
| L&T Technology Services Ltd. | 3538.4 | 3491.85 | -46.55 | -1.32 |
| Landmark Cars Ltd. | 378.75 | 365.45 | -13.30 | -3.51 |
| Laxmi Organic Industries Ltd. | 152.1 | 151.4 | -0.70 | -0.46 |
| Le Travenues Technology Ltd. | 168.35 | 164.4 | -3.95 | -2.35 |
| Life Insurance Corporation of India | 855.15 | 829.55 | -25.60 | -2.99 |
| LT Foods Ltd. | 410.25 | 404.15 | -6.10 | -1.49 |
| Magellanic Cloud Ltd. | 27.14 | 26.99 | -0.15 | -0.55 |
| Mahindra & Mahindra Financial Services Ltd. | 305.3 | 304.9 | -0.40 | -0.13 |
| Mahindra Holidays & Resorts India Ltd. | 221.5 | 219.65 | -1.85 | -0.84 |
| Mahindra Logistics Ltd. | 354.35 | 348 | -6.35 | -1.79 |
| Manappuram Finance Ltd. | 330.2 | 328.75 | -1.45 | -0.44 |
| Manorama Industries Ltd. | 1462.6 | 1459.05 | -3.55 | -0.24 |
| Marksans Pharma Ltd. | 254.45 | 248.15 | -6.30 | -2.48 |
| Mastek Ltd. | 1631.2 | 1630.15 | -1.05 | -0.06 |
| Mazagon Dock Shipbuilders Ltd. | 2460.1 | 2453.75 | -6.35 | -0.26 |
| Medplus Health Services Ltd. | 881.55 | 880.7 | -0.85 | -0.10 |
| Meghmani Organics Ltd. | 51.48 | 50.09 | -1.39 | -2.70 |
| Metro Brands Ltd. | 1058 | 1055.5 | -2.50 | -0.24 |
| Metropolis Healthcare Ltd. | 540.75 | 536 | -4.75 | -0.88 |
| MM Forgings Ltd. | 470.75 | 461.85 | -8.90 | -1.89 |
| Mold-Tek Packaging Ltd. | 700.9 | 686.3 | -14.60 | -2.08 |
| Mphasis Ltd. | 2264.4 | 2233.45 | -30.95 | -1.37 |
| Mrs. Bectors Food Specialities Ltd. | 182.05 | 181.05 | -1.00 | -0.55 |
| Multi Commodity Exchange Of India Ltd. | 3307 | 3152.7 | -154.30 | -4.67 |
| Muthoot Finance Ltd. | 3331.35 | 3306.6 | -24.75 | -0.74 |
| Muthoot Microfin Ltd. | 178.8 | 178.25 | -0.55 | -0.31 |
| NACL Industries Ltd. | 163 | 162.05 | -0.95 | -0.58 |
| Natco Pharma Ltd. | 1187 | 1176 | -11.00 | -0.93 |
| National Fertilizers Ltd. | 78.44 | 78.11 | -0.33 | -0.42 |
| Navin Fluorine International Ltd. | 7388.65 | 7235 | -153.65 | -2.08 |
| Nazara Technologies Ltd. | 290.6 | 289.8 | -0.80 | -0.28 |
| Network 18 Media & Investments Ltd. | 31.46 | 31.36 | -0.10 | -0.32 |
| Neuland Laboratories Ltd. | 17056.9 | 16753.15 | -303.75 | -1.78 |
| NIIT Learning Systems Ltd. | 216.8 | 214.8 | -2.00 | -0.92 |
| Nippon Life India Asset Management Ltd. | 1093.9 | 1088.1 | -5.80 | -0.53 |
| Nitin Spinners Ltd. | 497.5 | 494.95 | -2.55 | -0.51 |
| NRB Bearings Ltd. | 384.65 | 382.65 | -2.00 | -0.52 |
| Nucleus Software Exports Ltd. | 770.85 | 770 | -0.85 | -0.11 |
| Oberoi Realty Ltd. | 1694.4 | 1690.25 | -4.15 | -0.24 |
| Oil India Ltd. | 492.15 | 488 | -4.15 | -0.84 |
| Olectra Greentech Ltd. | 1229.75 | 1228.3 | -1.45 | -0.12 |
| One97 Communications Ltd. | 1131.25 | 1128.25 | -3.00 | -0.27 |
| Optiemus Infracom Ltd. | 418.2 | 411.6 | -6.60 | -1.58 |
| Page Industries Ltd. | 38324.6 | 38094.15 | -230.45 | -0.60 |
| Panama Petrochem Ltd. | 350.2 | 338.25 | -11.95 | -3.41 |
| Paradeep Phosphates Ltd. | 127.55 | 127.05 | -0.50 | -0.39 |
| Paras Defence And Space Technologies Ltd. | 857.45 | 848.1 | -9.35 | -1.09 |
| Patel Engineering Ltd. | 27.8 | 27.75 | -0.05 | -0.18 |
| PB Fintech Ltd. | 1789.4 | 1782.75 | -6.65 | -0.37 |
| PDS Ltd. | 300.45 | 298.9 | -1.55 | -0.52 |
| Pearl Global Industries Ltd. | 1638.2 | 1620.45 | -17.75 | -1.08 |
| Persistent Systems Ltd. | 5104.25 | 5099.2 | -5.05 | -0.10 |
| Petronet LNG Ltd. | 280.25 | 279.15 | -1.10 | -0.39 |
| Pilani Investment And Industries Corporation Ltd. | 4639.9 | 4605 | -34.90 | -0.75 |
| Piramal Pharma Ltd. | 178.8 | 174.3 | -4.50 | -2.52 |
| PNB Gilts Ltd. | 78.28 | 76.74 | -1.54 | -1.97 |
| PNB Housing Finance Ltd. | 1092.2 | 1078 | -14.20 | -1.30 |
| Pokarna Ltd. | 836.9 | 811 | -25.90 | -3.09 |
| Poly Medicure Ltd. | 1439.8 | 1325 | -114.80 | -7.97 |
| Polyplex Corporation Ltd. | 905.8 | 904.75 | -1.05 | -0.12 |
| Poonawalla Fincorp Ltd. | 396.6 | 394.3 | -2.30 | -0.58 |
| Power Finance Corporation Ltd. | 433.55 | 433.4 | -0.15 | -0.03 |
| Power Mech Projects Ltd. | 2491.95 | 2483.5 | -8.45 | -0.34 |
| Praj Industries Ltd. | 394 | 384.35 | -9.65 | -2.45 |
| Precision Camshafts Ltd. | 154.45 | 152.85 | -1.60 | -1.04 |
| Prestige Estates Projects Ltd. | 1402.45 | 1397.1 | -5.35 | -0.38 |
| Pricol Ltd. | 561.7 | 558.4 | -3.30 | -0.59 |
| Prime Focus Ltd. | 239.15 | 238.1 | -1.05 | -0.44 |
| Prince Pipes and Fittings Ltd. | 267.35 | 267.15 | -0.20 | -0.07 |
| Privi Speciality Chemicals Ltd. | 3339.6 | 3280 | -59.60 | -1.78 |
| Prudent Corporate Advisory Services Ltd. | 2716.65 | 2671.25 | -45.40 | -1.67 |
| PTC India Ltd. | 191.5 | 190.25 | -1.25 | -0.65 |
| PVR Inox Ltd. | 968.5 | 957.3 | -11.20 | -1.16 |
| Quick Heal Technologies Ltd. | 194.15 | 192 | -2.15 | -1.11 |
| R Systems International Ltd. | 265.95 | 265 | -0.95 | -0.36 |
| Radico Khaitan Ltd. | 3583.65 | 3440.3 | -143.35 | -4.00 |
| Rail Vikas Nigam Ltd. | 259.9 | 252.45 | -7.45 | -2.87 |
| Ramkrishna Forgings Ltd. | 569.3 | 567.3 | -2.00 | -0.35 |
| Ramky Infrastructure Ltd. | 474.1 | 466.5 | -7.60 | -1.60 |
| RateGain Travel Technologies Ltd. | 731.15 | 729.35 | -1.80 | -0.25 |
| Raymond Lifestyle Ltd. | 723.15 | 710.45 | -12.70 | -1.76 |
| Redington Ltd. | 224.6 | 223.1 | -1.50 | -0.67 |
| Redtape Ltd. | 148.5 | 141.25 | -7.25 | -4.88 |
| Reliance Industrial Infrastructure Ltd. | 762.45 | 757.15 | -5.30 | -0.70 |
| Religare Enterprises Ltd. | 241.2 | 237.15 | -4.05 | -1.68 |
| Repco Home Finance Ltd. | 391.6 | 386.4 | -5.20 | -1.33 |
| Rolex Rings Ltd | 143.95 | 141.35 | -2.60 | -1.81 |
| Rossari Biotech Ltd. | 544.25 | 540 | -4.25 | -0.78 |
| RPSG Ventures Ltd. | 933.8 | 926.35 | -7.45 | -0.80 |
| RR Kabel Ltd. | 1976.95 | 1954.65 | -22.30 | -1.13 |
| Safari Industries (India) Ltd. | 1541.7 | 1525.2 | -16.50 | -1.07 |
| Sagility Ltd. | 41.69 | 41.36 | -0.33 | -0.79 |
| Samhi Hotels Ltd. | 170.05 | 164.9 | -5.15 | -3.03 |
| Sangam (India) Ltd. | 519.2 | 515.45 | -3.75 | -0.72 |
| Sanghvi Movers Ltd. | 381.85 | 375.9 | -5.95 | -1.56 |
| Sanofi Consumer Healthcare India Ltd. | 4642.7 | 4530 | -112.70 | -2.43 |
| Sapphire Foods India Ltd. | 184.5 | 181.3 | -3.20 | -1.73 |
| Savita Oil Technologies Ltd. | 422.4 | 420 | -2.40 | -0.57 |
| SBFC Finance Ltd. | 91.92 | 90.8 | -1.12 | -1.22 |
| SBI Cards And Payment Services Ltd. | 629.25 | 625.35 | -3.90 | -0.62 |
| SBI Life Insurance Company Ltd. | 1883.7 | 1863.6 | -20.10 | -1.07 |
| SG Finserve Ltd. | 577.35 | 570.15 | -7.20 | -1.25 |
| Shankara Building Products Ltd. | 126.15 | 123.65 | -2.50 | -1.98 |
| Sharda Cropchem Ltd. | 966.5 | 935.9 | -30.60 | -3.17 |
| Share India Securities Ltd. | 138.5 | 138.4 | -0.10 | -0.07 |
| Sheela Foam Ltd. | 627.2 | 625 | -2.20 | -0.35 |
| Shilpa Medicare Ltd. | 505.05 | 492.9 | -12.15 | -2.41 |
| Shipping Corporation Of India Ltd. | 308 | 303.95 | -4.05 | -1.31 |
| Shriram Properties Ltd. | 92.73 | 90.64 | -2.09 | -2.25 |
| Shyam Metalics And Energy Ltd. | 977.45 | 972.85 | -4.60 | -0.47 |
| Signatureglobal (India) Ltd. | 804 | 803.1 | -0.90 | -0.11 |
| SIRCA Paints India Ltd. | 419.9 | 419.6 | -0.30 | -0.07 |
| SIS Ltd. | 398.35 | 393.05 | -5.30 | -1.33 |
| SJS Enterprises Ltd. | 2038.4 | 2034.85 | -3.55 | -0.17 |
| Sobha Ltd. | 1413.75 | 1393.5 | -20.25 | -1.43 |
| Solara Active Pharma Sciences Ltd. | 559.3 | 546.8 | -12.50 | -2.23 |
| Sonata Software Ltd. | 270.5 | 265.55 | -4.95 | -1.83 |
| Stanley Lifestyles Ltd. | 163.85 | 162.65 | -1.20 | -0.73 |
| Steel Strips Wheels Ltd. | 211.8 | 209.9 | -1.90 | -0.90 |
| Sterling and Wilson Renewable Energy Ltd. | 191.6 | 191 | -0.60 | -0.31 |
| Sterling Tools Ltd. | 234.8 | 233.05 | -1.75 | -0.75 |
| Strides Pharma Science Ltd. | 1168.3 | 1152.75 | -15.55 | -1.33 |
| Stylam Industries Ltd. | 2837.45 | 2817.1 | -20.35 | -0.72 |
| Sula Vineyards Ltd. | 159.75 | 159.3 | -0.45 | -0.28 |
| Sun Pharma Advanced Research Company Ltd. | 234.75 | 220.75 | -14.00 | -5.96 |
| Sundaram-Clayton Ltd. | 1335.25 | 1321.2 | -14.05 | -1.05 |
| Suven Life Sciences Ltd. | 274.45 | 267.4 | -7.05 | -2.57 |
| Symphony Ltd. | 713.45 | 706.35 | -7.10 | -1.00 |
| Syngene International Ltd. | 465.15 | 460.4 | -4.75 | -1.02 |
| Syrma SGS Technology Ltd. | 1056.65 | 1053.55 | -3.10 | -0.29 |
| Taj GVK Hotels & Resorts Ltd. | 322.3 | 320.15 | -2.15 | -0.67 |
| Tamilnad Mercantile Bank Ltd. | 683.3 | 678.9 | -4.40 | -0.64 |
| Tanla Platforms Ltd. | 529.4 | 521.25 | -8.15 | -1.54 |
| TARC Ltd. | 133.1 | 130.55 | -2.55 | -1.92 |
| Tarsons Products Ltd. | 220.5 | 215.4 | -5.10 | -2.31 |
| Tatva Chintan Pharma Chem Ltd. | 1160 | 1141 | -19.00 | -1.64 |
| TCI Express Ltd. | 513.35 | 505.25 | -8.10 | -1.58 |
| TD Power Systems Ltd. | 1368.3 | 1329.25 | -39.05 | -2.85 |
| TeamLease Services Ltd. | 1392.05 | 1385.75 | -6.30 | -0.45 |
| Tech Mahindra Ltd. | 1458.65 | 1455.5 | -3.15 | -0.22 |
| Techno Electric & Engineering Company Ltd. | 1201.35 | 1068.65 | -132.70 | -11.05 |
| Technocraft Industries (India) Ltd. | 2627.75 | 2620.05 | -7.70 | -0.29 |
| Tejas Networks Ltd. | 501.6 | 495 | -6.60 | -1.32 |
| Texmaco Rail & Engineering Ltd. | 109 | 108.65 | -0.35 | -0.32 |
| The Anup Engineering Ltd. | 1981.95 | 1940.2 | -41.75 | -2.11 |
| The India Cements Ltd. | 404.5 | 399.8 | -4.70 | -1.16 |
| The New India Assurance Company Ltd. | 163.15 | 160.65 | -2.50 | -1.53 |
| Torrent Power Ltd. | 1468.75 | 1440.4 | -28.35 | -1.93 |
| TVS Holdings Ltd. | 13589.4 | 13539.75 | -49.65 | -0.37 |
| TVS Motor Company Ltd. | 3454.3 | 3379.85 | -74.45 | -2.16 |
| TVS Supply Chain Solutions Ltd. | 123.35 | 121.2 | -2.15 | -1.74 |
| Ujjivan Small Finance Bank Ltd. | 55.37 | 54.5 | -0.87 | -1.57 |
| United Breweries Ltd. | 1342.65 | 1338.6 | -4.05 | -0.30 |
| Uttam Sugar Mills Ltd. | 243.05 | 238.85 | -4.20 | -1.73 |
| V.S.T. Tillers Tractors Ltd. | 4775.05 | 4663 | -112.05 | -2.35 |
| Venky'S (India) Ltd. | 1517.3 | 1503.2 | -14.10 | -0.93 |
| Veranda Learning Solutions Ltd. | 237.85 | 235.2 | -2.65 | -1.11 |
| Vesuvius India Ltd. | 475.35 | 475.2 | -0.15 | -0.03 |
| Vidhi Specialty Food Ingredients Ltd. | 301 | 294.05 | -6.95 | -2.31 |
| Vinati Organics Ltd. | 1333.05 | 1323 | -10.05 | -0.75 |
| Vishnu Prakash R Punglia Ltd. | 40.77 | 40.52 | -0.25 | -0.61 |
| Viyash Scientific Ltd. | 256.85 | 250.5 | -6.35 | -2.47 |
| VRL Logistics Ltd. | 238.7 | 234.6 | -4.10 | -1.72 |
| Websol Energy System Ltd. | 112.8 | 112.2 | -0.60 | -0.53 |
| Yasho Industries Ltd. | 2250.15 | 2131.55 | -118.60 | -5.27 |
| Yatharth Hospital & Trauma Care Services Ltd. | 815.4 | 813.6 | -1.80 | -0.22 |
| Yatra Online Ltd | 101.4 | 96.6 | -4.80 | -4.73 |
| Yes Bank Ltd. | 22.83 | 22.75 | -0.08 | -0.35 |
| Zaggle Prepaid Ocean Services Ltd. | 218.2 | 214.7 | -3.50 | -1.60 |
Market Stats
Advances
389
Declines
359
Unchanged
4
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1120.35 | 1128.6 | 1108.6 | 1125.55 | 1111.8 | -13.75 | -1.22 | 18600 | 2.07 | 1317.25 | 395.6 | 2026-05-27 15:16:00 |
| 3M India Ltd. | 523395 | 33167.85 | 33634.95 | 33061.4 | 33101.9 | 33061.4 | -40.50 | -0.12 | 286 | 0.95 | 41000 | 21380.7 | 2026-05-27 15:16:00 |
| 5Paisa Capital Ltd. | 540776 | 339.4 | 339.4 | 331 | 336.4 | 334 | -2.40 | -0.71 | 1321 | 0.04 | 759.1 | 245 | 2026-05-27 15:16:00 |
| 63 Moons Technologies Ltd. | 526881 | 635.4 | 635.4 | 622 | 626.35 | 629.95 | 3.60 | 0.57 | 11696 | 0.74 | 1130 | 142.05 | 2026-05-27 15:16:00 |
| Aadhar Housing Finance Ltd. | 544176 | 482.7 | 482.7 | 475 | 477.75 | 477.25 | -0.50 | -0.10 | 1182170 | 56.42 | 2026-05-27 15:16:00 | ||
| Aarti Drugs Ltd. | 524348 | 394.05 | 398.15 | 390.4 | 394.95 | 391.15 | -3.80 | -0.96 | 7491 | 0.29 | 645 | 310.8 | 2026-05-27 15:16:00 |
| Aarti Industries Ltd. | 524208 | 490.9 | 501.1 | 489.85 | 490.75 | 501.1 | 10.35 | 2.11 | 32011 | 1.60 | 924 | 338.2 | 2026-05-27 15:16:00 |
| Aarti Pharmalabs Ltd. | 543748 | 690.8 | 696.15 | 653.4 | 695.65 | 655.5 | -40.15 | -5.77 | 34044 | 2.23 | 971.5 | 269 | 2026-05-27 15:16:00 |
| Aavas Financiers Ltd. | 541988 | 1384.9 | 1401.35 | 1363.25 | 1396 | 1365 | -31.00 | -2.22 | 6785 | 0.93 | 2339.9 | 1050.25 | 2026-05-27 15:16:00 |
| Accelya Solutions India Ltd. | 532268 | 1142.15 | 1142.15 | 1122.95 | 1129.1 | 1125.15 | -3.95 | -0.35 | 278 | 0.03 | 2128.25 | 1013.65 | 2026-05-27 15:16:00 |
| Action Construction Equipment Ltd. | 532762 | 894.15 | 907.95 | 894.15 | 894.2 | 906.45 | 12.25 | 1.37 | 8552 | 0.78 | 1693.05 | 217.9 | 2026-05-27 15:16:00 |
| Acutaas Chemicals Ltd. | 543349 | 3066.9 | 3070.8 | 2989 | 3032.15 | 2997.45 | -34.70 | -1.14 | 7709 | 2.31 | 3070.8 | 844.95 | 2026-05-27 15:16:00 |
| Adani Energy Solutions Ltd. | 539254 | 1488 | 1558.9 | 1474.25 | 1462.65 | 1539 | 76.35 | 5.22 | 438646 | 67.51 | 4238.55 | 588.25 | 2026-05-27 15:16:00 |
| Adani Enterprises Ltd. | 512599 | 2973.1 | 3028.9 | 2944.25 | 2969.35 | 2974.75 | 5.40 | 0.18 | 290181 | 86.32 | 4189.55 | 1017.1 | 2026-05-27 15:16:00 |
| Adani Green Energy Ltd. | 541450 | 1467.1 | 1517.8 | 1467.1 | 1457.5 | 1491 | 33.50 | 2.30 | 755134 | 112.59 | 2574.05 | 439.35 | 2026-05-27 15:16:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1812 | 1843.1 | 1810.95 | 1810.95 | 1823.85 | 12.90 | 0.71 | 143098 | 26.10 | 1843.1 | 394.95 | 2026-05-27 15:16:00 |
| Adani Power Ltd. | 533096 | 246.8 | 252.6 | 245.45 | 244.55 | 249.2 | 4.65 | 1.90 | 6478838 | 161.45 | 896.75 | 128.35 | 2026-05-27 15:16:00 |
| Adani Total Gas Ltd. | 542066 | 719.9 | 813 | 714 | 712.95 | 809 | 96.05 | 13.47 | 3144561 | 254.39 | 3998.35 | 453.5 | 2026-05-27 15:16:00 |
| ADF Foods Ltd. | 519183 | 275.7 | 280.4 | 269.55 | 275.5 | 271 | -4.50 | -1.63 | 10648 | 0.29 | 1189.2 | 153.65 | 2026-05-27 15:16:00 |
| Aditya Birla Capital Ltd. | 540691 | 363 | 368 | 362.6 | 363.3 | 365 | 1.70 | 0.47 | 116851 | 4.27 | 375.9 | 105.3 | 2026-05-27 15:16:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 65.22 | 65.64 | 64.2 | 64.99 | 64.28 | -0.71 | -1.09 | 178838 | 1.15 | 364.5 | 53.59 | 2026-05-27 15:16:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1003.35 | 1034.25 | 1003.35 | 1003.25 | 1025.9 | 22.65 | 2.26 | 5399 | 0.55 | 1122.8 | 307.9 | 2026-05-27 15:16:00 |
| Aditya Vision Ltd. | 540205 | 537.05 | 542.5 | 535.3 | 537.4 | 535.3 | -2.10 | -0.39 | 2480 | 0.13 | 5049.95 | 328.25 | 2026-05-27 15:16:00 |
| Ador Welding Ltd. | 517041 | 1155.9 | 1208.75 | 1148.15 | 1154.35 | 1168.8 | 14.45 | 1.25 | 8476 | 0.99 | 1770 | 751.2 | 2026-05-27 15:16:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 381.85 | 381.85 | 364.8 | 376.55 | 371.3 | -5.25 | -1.39 | 4037 | 0.15 | 571.15 | 225 | 2026-05-27 15:16:00 |
| Aegis Vopak Terminals Ltd. | 544407 | 207.3 | 209.85 | 205 | 208.1 | 206.55 | -1.55 | -0.74 | 22678 | 0.47 | 2026-05-27 15:16:00 | ||
| Aether Industries Ltd. | 543534 | 1097.5 | 1101.9 | 1077.55 | 1097.5 | 1093 | -4.50 | -0.41 | 5388 | 0.59 | 1274.2 | 723.15 | 2026-05-27 15:16:00 |
| Afcons Infrastructure Ltd. | 544280 | 321.1 | 324 | 316.25 | 322.7 | 317.5 | -5.20 | -1.61 | 35869 | 1.14 | 2026-05-27 15:16:00 | ||
| Affle 3i Ltd. | 542752 | 1490 | 1499.7 | 1453.6 | 1485.3 | 1477.75 | -7.55 | -0.51 | 8758 | 1.29 | 2185 | 875.25 | 2026-05-27 15:16:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 806.45 | 837.1 | 804.7 | 808 | 829.95 | 21.95 | 2.72 | 2285 | 0.19 | 1540 | 398.85 | 2026-05-27 15:16:00 |
| AIA Engineering Ltd. | 532683 | 4121.35 | 4496.3 | 4121.35 | 4129.75 | 4432.5 | 302.75 | 7.33 | 44586 | 19.76 | 4940 | 2385 | 2026-05-27 15:16:00 |
| Ajanta Pharma Ltd. | 532331 | 3117.65 | 3117.65 | 3010.65 | 3094.95 | 3023.2 | -71.75 | -2.32 | 3933 | 1.19 | 3485.75 | 1115.15 | 2026-05-27 15:16:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 759.1 | 759.1 | 749.7 | 758.95 | 752.6 | -6.35 | -0.84 | 3156 | 0.24 | 1296.15 | 463.3 | 2026-05-27 15:16:00 |
| Alicon Castalloy Ltd. | 531147 | 660.05 | 689.2 | 655.9 | 653.25 | 677.05 | 23.80 | 3.64 | 1714 | 0.12 | 1543.15 | 541 | 2026-05-27 15:16:00 |
| Alivus Life Sciences Ltd. | 543322 | 1110.2 | 1110.2 | 1066.15 | 1088.5 | 1073.2 | -15.30 | -1.41 | 1551 | 0.17 | 1335 | 369 | 2026-05-27 15:16:00 |
| Alkem Laboratories Ltd. | 539523 | 5379.95 | 5514.65 | 5328 | 5379 | 5428.75 | 49.75 | 0.92 | 11005 | 5.97 | 6440 | 2835.05 | 2026-05-27 15:16:00 |
| Allcargo Logistics Ltd. | 532749 | 9.22 | 9.23 | 9.05 | 9.08 | 9.18 | 0.10 | 1.10 | 189545 | 0.17 | 494.85 | 7.1 | 2026-05-27 15:16:00 |
| Alok Industries Ltd. | 521070 | 12.71 | 13.2 | 12.64 | 12.68 | 12.9 | 0.22 | 1.74 | 896677 | 1.16 | 39.24 | 10.07 | 2026-05-27 15:16:00 |
| Amber Enterprises India Ltd. | 540902 | 7408.75 | 7549.9 | 7323.1 | 7311.5 | 7505.1 | 193.60 | 2.65 | 14820 | 11.12 | 8970 | 1762.25 | 2026-05-27 15:16:00 |
| Anand Rathi Wealth Ltd. | 543415 | 3609.9 | 3628.65 | 3567.55 | 3589.5 | 3570.05 | -19.45 | -0.54 | 9245 | 3.30 | 4640.55 | 639.9 | 2026-05-27 15:16:00 |
| Anant Raj Ltd. | 515055 | 503.85 | 510.45 | 501.85 | 503.85 | 508.6 | 4.75 | 0.94 | 113967 | 5.80 | 947.25 | 64.1 | 2026-05-27 15:16:00 |
| Andrew Yule & Company Ltd. | 526173 | 25.6 | 25.79 | 24.51 | 26.19 | 25.16 | -1.03 | -3.93 | 167438 | 0.42 | 68.88 | 15.5 | 2026-05-27 15:16:00 |
| Angel One Ltd. | 543235 | 345.45 | 350 | 336.35 | 344.4 | 336.45 | -7.95 | -2.31 | 266404 | 8.96 | 3900.35 | 208.9 | 2026-05-27 15:16:00 |
| Anthem Biosciences Ltd. | 544449 | 767.15 | 775.7 | 756.75 | 771.8 | 756.85 | -14.95 | -1.94 | 8177 | 0.62 | 2026-05-27 15:16:00 | ||
| Anupam Rasayan India Ltd. | 543275 | 1379.95 | 1380 | 1351.6 | 1368.6 | 1369.65 | 1.05 | 0.08 | 2378 | 0.33 | 1415.4 | 570 | 2026-05-27 15:16:00 |
| Apar Industries Ltd. | 532259 | 12546 | 13555 | 12546 | 12545.1 | 13391.2 | 846.10 | 6.74 | 59779 | 80.05 | 13555 | 1150 | 2026-05-27 15:16:00 |
| Apcotex Industries Ltd. | 523694 | 490.05 | 491.4 | 478.95 | 488.4 | 486.55 | -1.85 | -0.38 | 2836 | 0.14 | 668.9 | 286.65 | 2026-05-27 15:16:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 119.55 | 120.7 | 118 | 123.3 | 119 | -4.30 | -3.49 | 18926 | 0.23 | 2026-05-27 15:16:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1867.3 | 1943.2 | 1856.2 | 1876 | 1866.7 | -9.30 | -0.50 | 30881 | 5.76 | 2300.9 | 942.9 | 2026-05-27 15:16:00 |
| Apollo Micro Systems Ltd. | 540879 | 414 | 433.8 | 408.15 | 412.1 | 419.4 | 7.30 | 1.77 | 2898837 | 121.58 | 433.8 | 11.305 | 2026-05-27 15:16:00 |
| Apollo Pipes Ltd. | 531761 | 511.4 | 519.85 | 509.15 | 518.3 | 516.8 | -1.50 | -0.29 | 13717 | 0.71 | 798.85 | 252.8 | 2026-05-27 15:16:00 |
| Aptech Ltd. | 532475 | 109.4 | 111.5 | 106.45 | 111.45 | 107.75 | -3.70 | -3.32 | 42746 | 0.46 | 422.75 | 69.5 | 2026-05-27 15:16:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 262.9 | 263.45 | 260 | 260.25 | 262.6 | 2.35 | 0.90 | 27968 | 0.73 | 401.7 | 193.5 | 2026-05-27 15:16:00 |
| Archean Chemical Industries Ltd. | 543657 | 533.1 | 542.75 | 532.65 | 537.15 | 532.8 | -4.35 | -0.81 | 8594 | 0.46 | 838.2 | 409 | 2026-05-27 15:16:00 |
| Arman Financial Services Ltd. | 531179 | 1900 | 1900 | 1759.55 | 1750.3 | 1809 | 58.70 | 3.35 | 2814 | 0.51 | 2676.1 | 1111 | 2026-05-27 15:16:00 |
| Arvind Fashions Ltd. | 542484 | 472.35 | 473.4 | 464.65 | 475.75 | 469 | -6.75 | -1.42 | 8047 | 0.38 | 639.45 | 261.05 | 2026-05-27 15:16:00 |
| Asahi India Glass Ltd. | 515030 | 893.7 | 950 | 891.8 | 891.7 | 909 | 17.30 | 1.94 | 62113 | 5.65 | 1072.95 | 419.8 | 2026-05-27 15:16:00 |
| Ashapura Minechem Ltd. | 527001 | 685 | 685 | 648.5 | 680 | 656.15 | -23.85 | -3.51 | 49589 | 3.25 | 924.7 | 72.7 | 2026-05-27 15:16:00 |
| Ashiana Housing Ltd. | 523716 | 382.85 | 382.85 | 372 | 378.1 | 378 | -0.10 | -0.03 | 3967 | 0.15 | 468 | 130 | 2026-05-27 15:16:00 |
| Ashoka Buildcon Ltd. | 533271 | 125.75 | 125.75 | 123.5 | 124 | 124 | 0.00 | 0.00 | 24639 | 0.31 | 319 | 70.1 | 2026-05-27 15:16:00 |
| ASK Automotive Ltd. | 544022 | 452 | 462.7 | 448.15 | 446 | 459.15 | 13.15 | 2.95 | 10361 | 0.48 | 2026-05-27 15:16:00 | ||
| ASM Technologies Ltd. | 526433 | 3180 | 3214.8 | 3046.65 | 3198.75 | 3147.15 | -51.60 | -1.61 | 27062 | 8.52 | 4595.55 | 355.05 | 2026-05-27 15:16:00 |
| Astec Lifesciences Ltd. | 533138 | 741.55 | 785.9 | 741.55 | 744.25 | 762.55 | 18.30 | 2.46 | 1091 | 0.08 | 2285.65 | 512.35 | 2026-05-27 15:16:00 |
| Aster DM Healthcare Ltd. | 540975 | 759.95 | 761.45 | 738 | 757.95 | 742.8 | -15.15 | -2.00 | 20481 | 1.52 | 776.15 | 200.05 | 2026-05-27 15:16:00 |
| Astra Microwave Products Ltd. | 532493 | 1377.9 | 1432.75 | 1360 | 1356.3 | 1400.25 | 43.95 | 3.24 | 305240 | 42.74 | 1432.75 | 213.15 | 2026-05-27 15:16:00 |
| Astral Ltd. | 532830 | 1586.2 | 1599.9 | 1563.65 | 1576 | 1596 | 20.00 | 1.27 | 11658 | 1.86 | 2453.95 | 1232 | 2026-05-27 15:16:00 |
| AU Small Finance Bank Ltd. | 540611 | 1011.5 | 1024.75 | 1002 | 1012.5 | 1005 | -7.50 | -0.74 | 28220 | 2.84 | 1079.65 | 479 | 2026-05-27 15:16:00 |
| Aurobindo Pharma Ltd. | 524804 | 1461 | 1472.1 | 1437.2 | 1463.75 | 1437.55 | -26.20 | -1.79 | 21417 | 3.08 | 1592.55 | 397.3 | 2026-05-27 15:16:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 477.05 | 516.6 | 472.65 | 494.7 | 501.05 | 6.35 | 1.28 | 56663 | 2.84 | 3308 | 134 | 2026-05-27 15:16:00 |
| Avalon Technologies Ltd. | 543896 | 1460 | 1537.9 | 1456.95 | 1460.7 | 1499 | 38.30 | 2.62 | 14464 | 2.17 | 1559.8 | 347.3 | 2026-05-27 15:16:00 |
| Avanti Feeds Ltd. | 512573 | 1334 | 1342.6 | 1301.2 | 1332.6 | 1301.5 | -31.10 | -2.33 | 8828 | 1.15 | 1592.3 | 321.15 | 2026-05-27 15:16:00 |
| Avenue Supermarts Ltd. | 540376 | 4095.95 | 4144.85 | 4069 | 4103.35 | 4135.5 | 32.15 | 0.78 | 5632 | 2.33 | 5484 | 3292.65 | 2026-05-27 15:16:00 |
| AvenuesAI Ltd. | 539807 | 13.97 | 14.18 | 13.93 | 13.95 | 14.08 | 0.13 | 0.93 | 590078 | 0.83 | 42.5 | 12.72 | 2026-05-27 15:16:00 |
| AVT Natural Products Ltd. | 519105 | 68.45 | 69.33 | 67.91 | 68.45 | 68.55 | 0.10 | 0.15 | 11278 | 0.08 | 124.25 | 51 | 2026-05-27 15:16:00 |
| Awfis Space Solutions Ltd. | 544181 | 354.45 | 354.45 | 342 | 357.65 | 345.35 | -12.30 | -3.44 | 27244 | 0.94 | 2026-05-27 15:16:00 | ||
| AWL Agri Business Ltd. | 543458 | 193.85 | 196.05 | 192.45 | 193.05 | 193.2 | 0.15 | 0.08 | 127219 | 2.46 | 841.9 | 171.2 | 2026-05-27 15:16:00 |
| Axis Bank Ltd. | 532215 | 1293.65 | 1315 | 1292.7 | 1299.45 | 1304.7 | 5.25 | 0.40 | 1760749 | 229.72 | 1418.3 | 706 | 2026-05-27 15:16:00 |
| Axiscades Technologies Ltd. | 532395 | 1932.2 | 1979.8 | 1886 | 1952.8 | 1961.25 | 8.45 | 0.43 | 11687 | 2.29 | 2210 | 123.1 | 2026-05-27 15:16:00 |
| Azad Engineering Ltd. | 544061 | 2103.2 | 2130 | 2041.95 | 2116.25 | 2052.55 | -63.70 | -3.01 | 17077 | 3.51 | 2026-05-27 15:16:00 | ||
| Bajaj Auto Ltd. | 532977 | 10614.95 | 10834.95 | 10589 | 10591.2 | 10796.8 | 205.60 | 1.94 | 31651 | 34.17 | 12772.15 | 3462.05 | 2026-05-27 15:16:00 |
| Bajaj Consumer Care Ltd. | 533229 | 570 | 572.5 | 558.15 | 554.65 | 560.1 | 5.45 | 0.98 | 21660 | 1.21 | 581.2 | 145.65 | 2026-05-27 15:16:00 |
| Bajaj Finserv Ltd. | 532978 | 1795.3 | 1816.8 | 1795.3 | 1800.2 | 1807.35 | 7.15 | 0.40 | 16010 | 2.89 | 2194.65 | 1216.1 | 2026-05-27 15:16:00 |
| Bajaj Housing Finance Ltd. | 544252 | 84.92 | 87.45 | 84.57 | 85.14 | 85.9 | 0.76 | 0.89 | 769864 | 6.61 | 2026-05-27 15:16:00 | ||
| Bajel Projects Ltd. | 544042 | 184 | 184.75 | 180 | 183.15 | 184.2 | 1.05 | 0.57 | 13433 | 0.25 | 2026-05-27 15:16:00 | ||
| Balaji Amines Ltd. | 530999 | 1892 | 1892 | 1801.25 | 1874.4 | 1826.95 | -47.45 | -2.53 | 12158 | 2.22 | 3841.85 | 905.15 | 2026-05-27 15:16:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 180.95 | 185.15 | 180.95 | 182.15 | 184.55 | 2.40 | 1.32 | 13140 | 0.24 | 320.25 | 107.7 | 2026-05-27 15:16:00 |
| Balu Forge Industries Ltd. | 531112 | 506 | 510.1 | 490.7 | 497 | 502 | 5.00 | 1.01 | 58409 | 2.93 | 890 | 52 | 2026-05-27 15:16:00 |
| Bandhan Bank Ltd. | 541153 | 200.9 | 208.2 | 200.9 | 200.55 | 205.95 | 5.40 | 2.69 | 805998 | 16.60 | 314.75 | 128.15 | 2026-05-27 15:16:00 |
| Bank Of Baroda | 532134 | 270.95 | 274.2 | 269.85 | 270.5 | 271.1 | 0.60 | 0.22 | 259707 | 7.04 | 325.55 | 116.3 | 2026-05-27 15:16:00 |
| Bank Of India | 532149 | 145.2 | 147.5 | 145.05 | 145.05 | 146.95 | 1.90 | 1.31 | 908532 | 13.35 | 178.45 | 45.9 | 2026-05-27 15:16:00 |
| Bank Of Maharashtra | 532525 | 80.18 | 80.25 | 79.6 | 80.15 | 80.1 | -0.05 | -0.06 | 219796 | 1.76 | 85.93 | 16.8 | 2026-05-27 15:16:00 |
| Bengal & Assam Company Ltd. | 533095 | 6436.1 | 6794 | 6436.1 | 6436.1 | 6751 | 314.90 | 4.89 | 99 | 0.07 | 11498.9 | 2606 | 2026-05-27 15:16:00 |
| Best Agrolife Ltd. | 539660 | 18.9 | 18.94 | 17.8 | 18.59 | 17.95 | -0.64 | -3.44 | 41065 | 0.07 | 1774.45 | 12.33 | 2026-05-27 15:16:00 |
| BF Investment Ltd. | 533303 | 399.1 | 404.65 | 398.8 | 395.1 | 402 | 6.90 | 1.75 | 655 | 0.03 | 828.15 | 260 | 2026-05-27 15:16:00 |
| BF Utilities Ltd. | 532430 | 568.45 | 573.95 | 555.95 | 568.4 | 573 | 4.60 | 0.81 | 10520 | 0.60 | 1125.05 | 283 | 2026-05-27 15:16:00 |
| Bharat Dynamics Ltd. | 541143 | 1326.55 | 1341.45 | 1276.1 | 1330.1 | 1278 | -52.10 | -3.92 | 93132 | 11.90 | 2958.15 | 785.05 | 2026-05-27 15:16:00 |
| Bharti Airtel Ltd. | 532454 | 1846.85 | 1869 | 1840.6 | 1846.65 | 1855.05 | 8.40 | 0.45 | 637594 | 118.28 | 2174.7 | 700.7 | 2026-05-27 15:16:00 |
| Bharti Hexacom Ltd. | 544162 | 1543 | 1547 | 1530 | 1556 | 1536.35 | -19.65 | -1.26 | 968 | 0.15 | 2026-05-27 15:16:00 | ||
| Bikaji Foods International Ltd. | 543653 | 638.4 | 642.35 | 632.7 | 638 | 636.75 | -1.25 | -0.20 | 3273 | 0.21 | 1005 | 303.05 | 2026-05-27 15:16:00 |
| Biocon Ltd. | 532523 | 439.5 | 439.5 | 430.15 | 435.95 | 431.35 | -4.60 | -1.06 | 945156 | 40.77 | 440.3 | 191.6 | 2026-05-27 15:16:00 |
| Birlasoft Ltd. | 532400 | 324.5 | 329.05 | 324.5 | 324.5 | 327.8 | 3.30 | 1.02 | 36801 | 1.21 | 861.6 | 250.35 | 2026-05-27 15:16:00 |
| BlackBuck Ltd. | 544288 | 532.7 | 535.15 | 518.15 | 533.55 | 520.35 | -13.20 | -2.47 | 35010 | 1.82 | 2026-05-27 15:16:00 | ||
| BLS International Services Ltd. | 540073 | 266.85 | 266.85 | 262.25 | 265.45 | 264.55 | -0.90 | -0.34 | 78117 | 2.07 | 522.3 | 110 | 2026-05-27 15:16:00 |
| Blue Dart Express Ltd. | 526612 | 4860 | 4890.65 | 4758 | 4875.5 | 4778.2 | -97.30 | -2.00 | 1378 | 0.66 | 9639.45 | 4695 | 2026-05-27 15:16:00 |
| Blue Jet Healthcare Ltd. | 544009 | 496.1 | 496.1 | 468.35 | 498.8 | 471 | -27.80 | -5.57 | 25350 | 1.19 | 2026-05-27 15:16:00 | ||
| Borosil Ltd. | 543212 | 219.6 | 225.75 | 219.6 | 219.9 | 224.15 | 4.25 | 1.93 | 3442 | 0.08 | 516.1 | 213.55 | 2026-05-27 15:16:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1377.55 | 1411.8 | 1368.1 | 1378.35 | 1395.15 | 16.80 | 1.22 | 1331 | 0.19 | 2620.95 | 937.95 | 2026-05-27 15:16:00 |
| Brainbees Solutions Ltd. | 544226 | 245.35 | 245.35 | 221.05 | 237.25 | 229.6 | -7.65 | -3.22 | 476311 | 10.94 | 2026-05-27 15:16:00 | ||
| Brigade Enterprises Ltd. | 532929 | 672 | 673.2 | 653.05 | 672.4 | 659.35 | -13.05 | -1.94 | 10640 | 0.70 | 1451.9 | 430.95 | 2026-05-27 15:16:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 662.65 | 689.65 | 660.6 | 666.85 | 670.85 | 4.00 | 0.60 | 2010 | 0.13 | 1862.55 | 550.05 | 2026-05-27 15:16:00 |
| Camlin Fine Sciences Ltd. | 532834 | 120.85 | 131.9 | 120 | 121.4 | 130.05 | 8.65 | 7.13 | 188701 | 2.45 | 334.7 | 80 | 2026-05-27 15:16:00 |
| Campus Activewear Ltd. | 543523 | 254.25 | 256.25 | 246.5 | 250.05 | 254.1 | 4.05 | 1.62 | 15780 | 0.40 | 640 | 212.8 | 2026-05-27 15:16:00 |
| Canara Bank | 532483 | 133.3 | 135.25 | 133.1 | 133.15 | 134.1 | 0.95 | 0.71 | 946197 | 12.69 | 632.65 | 78.58 | 2026-05-27 15:16:00 |
| Cantabil Retail India Ltd. | 533267 | 219.55 | 219.55 | 217.8 | 220.3 | 218.6 | -1.70 | -0.77 | 5568 | 0.12 | 1595 | 181.85 | 2026-05-27 15:16:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 228.3 | 232 | 224.3 | 225.45 | 230.4 | 4.95 | 2.20 | 16295 | 0.38 | 465 | 108.9 | 2026-05-27 15:16:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2047 | 2061 | 2015 | 2035.45 | 2021.2 | -14.25 | -0.70 | 2585 | 0.52 | 2636 | 575 | 2026-05-27 15:16:00 |
| Capri Global Capital Ltd. | 531595 | 190.55 | 194.7 | 189.5 | 191.1 | 189.5 | -1.60 | -0.84 | 84607 | 1.60 | 1048.4 | 150.6 | 2026-05-27 15:16:00 |
| Carborundum Universal Ltd. | 513375 | 1000.2 | 1051.9 | 1000.2 | 1042.65 | 1034.55 | -8.10 | -0.78 | 16229 | 1.68 | 1835.65 | 734.65 | 2026-05-27 15:16:00 |
| Care Ratings Ltd. | 534804 | 1665 | 1691 | 1653.85 | 1673.05 | 1660 | -13.05 | -0.78 | 1053 | 0.17 | 1964.8 | 465.65 | 2026-05-27 15:16:00 |
| CarTrade Tech Ltd. | 543333 | 1702.95 | 1800 | 1701 | 1701.2 | 1723.8 | 22.60 | 1.33 | 271109 | 46.73 | 3291.35 | 341.05 | 2026-05-27 15:16:00 |
| Carysil Ltd. | 524091 | 1104 | 1120.9 | 1090.15 | 1109.65 | 1090.15 | -19.50 | -1.76 | 2013 | 0.22 | 1148.1 | 431.35 | 2026-05-27 15:16:00 |
| CCL Products (India) Ltd. | 519600 | 1068.85 | 1080 | 1046.3 | 1062.75 | 1070.9 | 8.15 | 0.77 | 4228 | 0.45 | 1216.8 | 412.45 | 2026-05-27 15:16:00 |
| CE Info Systems Ltd. | 543425 | 847.85 | 857.45 | 827.6 | 843.75 | 844.65 | 0.90 | 0.11 | 10539 | 0.89 | 2745.05 | 795.25 | 2026-05-27 15:16:00 |
| Cello World Ltd. | 544012 | 400.1 | 406.45 | 391.25 | 400.05 | 394.25 | -5.80 | -1.45 | 13616 | 0.54 | 2026-05-27 15:16:00 | ||
| Central Bank Of India | 532885 | 31.03 | 31.11 | 30.54 | 31.04 | 30.84 | -0.20 | -0.64 | 1713621 | 5.28 | 76.85 | 17.65 | 2026-05-27 15:16:00 |
| Century Plyboards (India) Ltd. | 532548 | 774.7 | 776.05 | 766 | 769.65 | 771.1 | 1.45 | 0.19 | 638 | 0.05 | 938.6 | 436.65 | 2026-05-27 15:16:00 |
| Cera Sanitaryware Ltd. | 532443 | 5769 | 5825 | 5747.8 | 5749.35 | 5820 | 70.65 | 1.23 | 377 | 0.22 | 11499.65 | 4463 | 2026-05-27 15:16:00 |
| Chalet Hotels Ltd. | 542399 | 788.4 | 803.55 | 781.85 | 788.35 | 799.5 | 11.15 | 1.41 | 54642 | 4.37 | 1080 | 304.05 | 2026-05-27 15:16:00 |
| Chemplast Sanmar Ltd. | 543336 | 231.5 | 231.5 | 221.7 | 231.2 | 221.75 | -9.45 | -4.09 | 14813 | 0.33 | 633 | 211.6 | 2026-05-27 15:16:00 |
| Choice International Ltd. | 531358 | 688.15 | 692.65 | 683.5 | 686.65 | 685.65 | -1.00 | -0.15 | 8212 | 0.56 | 860 | 211 | 2026-05-27 15:16:00 |
| CIE Automotive India Ltd. | 532756 | 457.5 | 461 | 455 | 457.45 | 458 | 0.55 | 0.12 | 11001 | 0.50 | 628.45 | 252.35 | 2026-05-27 15:16:00 |
| City Union Bank Ltd. | 532210 | 255.45 | 255.7 | 250.65 | 253.85 | 253.5 | -0.35 | -0.14 | 23929 | 0.61 | 319.95 | 119.5 | 2026-05-27 15:16:00 |
| Clean Science And Technology Ltd. | 543318 | 747.4 | 761.75 | 747.4 | 747.35 | 756 | 8.65 | 1.16 | 8403 | 0.64 | 1978.9 | 652.8 | 2026-05-27 15:16:00 |
| CMS Info Systems Ltd. | 543441 | 311.2 | 313.15 | 306 | 308.35 | 309.7 | 1.35 | 0.44 | 15734 | 0.49 | 615.9 | 250.05 | 2026-05-27 15:16:00 |
| Coal India Ltd. | 533278 | 427.8 | 466.25 | 427.8 | 458.25 | 466 | 7.75 | 1.69 | 2548558 | 118.76 | 544.7 | 207.7 | 2026-05-27 15:16:00 |
| Cochin Shipyard Ltd. | 540678 | 1530.8 | 1553.35 | 1512.1 | 1526.5 | 1522.7 | -3.80 | -0.25 | 130655 | 19.89 | 2977.1 | 329.05 | 2026-05-27 15:16:00 |
| Coforge Ltd. | 532541 | 1424 | 1432.2 | 1381.65 | 1423.7 | 1390 | -33.70 | -2.37 | 116880 | 16.25 | 10017.95 | 1008.5 | 2026-05-27 15:16:00 |
| Cohance Lifesciences Ltd. | 543064 | 437.25 | 437.25 | 427.75 | 434.7 | 429.3 | -5.40 | -1.24 | 16875 | 0.72 | 1359 | 0.08 | 2026-05-27 15:16:00 |
| Computer Age Management Services Ltd. | 543232 | 772.75 | 797.35 | 772.75 | 772.7 | 786.45 | 13.75 | 1.78 | 88897 | 6.99 | 5367.45 | 611.7 | 2026-05-27 15:16:00 |
| Concord Biotech Ltd. | 543960 | 1131.65 | 1144.45 | 1096.85 | 1138.95 | 1099.9 | -39.05 | -3.43 | 8432 | 0.93 | 2026-05-27 15:16:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 62.93 | 65.6 | 62.8 | 63.61 | 63.44 | -0.17 | -0.27 | 347006 | 2.20 | 119.95 | 27 | 2026-05-27 15:16:00 |
| Container Corporation Of India Ltd. | 531344 | 479.05 | 480.7 | 470.4 | 476.1 | 472.5 | -3.60 | -0.76 | 176604 | 8.34 | 1193.95 | 421.8 | 2026-05-27 15:16:00 |
| Craftsman Automation Ltd. | 543276 | 8670 | 8778.4 | 8576.85 | 8661.2 | 8685.55 | 24.35 | 0.28 | 14992 | 13.02 | 101093 | 2464 | 2026-05-27 15:16:00 |
| CreditAccess Grameen Ltd. | 541770 | 1298.25 | 1303.8 | 1270.2 | 1298.25 | 1290.55 | -7.70 | -0.59 | 8375 | 1.08 | 1794.4 | 750.05 | 2026-05-27 15:16:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 288 | 290.9 | 288 | 288.95 | 288.3 | -0.65 | -0.22 | 35928 | 1.04 | 483.65 | 217.5 | 2026-05-27 15:16:00 |
| CSB Bank Ltd. | 542867 | 368.55 | 373.55 | 360.8 | 363.5 | 370.7 | 7.20 | 1.98 | 24566 | 0.91 | 574.7 | 197.8 | 2026-05-27 15:16:00 |
| Cyient DLM Ltd. | 543933 | 433.85 | 438.8 | 427.4 | 431.85 | 428.4 | -3.45 | -0.80 | 6097 | 0.26 | 882.9 | 264.95 | 2026-05-27 15:16:00 |
| Cyient Ltd. | 532175 | 933.5 | 933.5 | 913.55 | 924.85 | 918.75 | -6.10 | -0.66 | 20573 | 1.89 | 2457 | 724 | 2026-05-27 15:16:00 |
| D.B. Corp Ltd. | 533151 | 210.55 | 210.55 | 207.3 | 207.55 | 207.75 | 0.20 | 0.10 | 2916 | 0.06 | 405 | 89.6 | 2026-05-27 15:16:00 |
| Dalmia Bharat Ltd. | 542216 | 1786.4 | 1803.7 | 1784 | 1786.15 | 1792.15 | 6.00 | 0.34 | 3643 | 0.65 | 2459.05 | 1478.05 | 2026-05-27 15:16:00 |
| Data Patterns (India) Ltd. | 543428 | 4102.2 | 4208.5 | 4102.2 | 4098.95 | 4130.6 | 31.65 | 0.77 | 28965 | 11.96 | 4300 | 815.25 | 2026-05-27 15:16:00 |
| Datamatics Global Services Ltd. | 532528 | 761.8 | 794.9 | 754.85 | 767.05 | 775.15 | 8.10 | 1.06 | 5507 | 0.43 | 1119.95 | 256.35 | 2026-05-27 15:16:00 |
| DCB Bank Ltd. | 532772 | 181.1 | 182.1 | 179.1 | 180 | 179.9 | -0.10 | -0.06 | 23668 | 0.43 | 205.75 | 81.25 | 2026-05-27 15:16:00 |
| DCM Shriram Ltd. | 523367 | 1091.75 | 1101.9 | 1080 | 1086.1 | 1084.95 | -1.15 | -0.11 | 912 | 0.10 | 1501.7 | 730.05 | 2026-05-27 15:16:00 |
| DCX Systems Ltd. | 543650 | 211.7 | 217.9 | 210.85 | 211.65 | 212.55 | 0.90 | 0.43 | 71024 | 1.51 | 451.9 | 138.9 | 2026-05-27 15:16:00 |
| Delhivery Ltd. | 543529 | 465.55 | 469.2 | 459.25 | 462.75 | 459.65 | -3.10 | -0.67 | 46281 | 2.13 | 621.35 | 236.8 | 2026-05-27 15:16:00 |
| Delta Corp Ltd. | 532848 | 75.33 | 86.5 | 75.33 | 74.17 | 81.25 | 7.08 | 9.55 | 1351158 | 10.98 | 259.95 | 48.67 | 2026-05-27 15:16:00 |
| Den Networks Ltd. | 533137 | 28 | 28.22 | 27.43 | 27.71 | 27.94 | 0.23 | 0.83 | 34699 | 0.10 | 69.4 | 22.75 | 2026-05-27 15:16:00 |
| Devyani International Ltd. | 543330 | 115.4 | 118.45 | 115.4 | 116.45 | 117.3 | 0.85 | 0.73 | 76177 | 0.89 | 227.75 | 91.57 | 2026-05-27 15:16:00 |
| Diamond Power Infrastructure Ltd. | 522163 | 208.35 | 211.1 | 196.05 | 207 | 199.2 | -7.80 | -3.77 | 1904886 | 37.95 | 1935.8 | 1.94 | 2026-05-27 15:16:00 |
| Dilip Buildcon Ltd. | 540047 | 432.05 | 434 | 426 | 433 | 427.8 | -5.20 | -1.20 | 6020 | 0.26 | 588.4 | 159.7 | 2026-05-27 15:16:00 |
| Dish TV India Ltd. | 532839 | 3.31 | 3.38 | 3.24 | 3.38 | 3.27 | -0.11 | -3.25 | 372532 | 0.12 | 26.01 | 1.82 | 2026-05-27 15:16:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 201 | 203 | 196.8 | 200.5 | 196.8 | -3.70 | -1.85 | 15735 | 0.31 | 321.15 | 80.05 | 2026-05-27 15:16:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 769.3 | 795.65 | 755.05 | 767.75 | 792.6 | 24.85 | 3.24 | 3778 | 0.30 | 1149 | 410.05 | 2026-05-27 15:16:00 |
| Divi's Laboratories Ltd. | 532488 | 6753 | 6855 | 6730 | 6753.3 | 6793 | 39.70 | 0.59 | 6138 | 4.17 | 7077.7 | 2730 | 2026-05-27 15:16:00 |
| Dixon Technologies (India) Ltd. | 540699 | 11645.2 | 11923.05 | 11635.8 | 11673.15 | 11750.3 | 77.15 | 0.66 | 38935 | 45.75 | 19149.8 | 2554.95 | 2026-05-27 15:16:00 |
| DLF Ltd. | 532868 | 588.35 | 600.8 | 588.35 | 590 | 594.3 | 4.30 | 0.73 | 154654 | 9.19 | 967 | 336.55 | 2026-05-27 15:16:00 |
| Dodla Dairy Ltd | 543306 | 1100.1 | 1125.45 | 1100.05 | 1100.1 | 1125.25 | 25.15 | 2.29 | 1760 | 0.20 | 1522.85 | 417 | 2026-05-27 15:16:00 |
| Dollar Industries Ltd. | 541403 | 265.85 | 274.35 | 263.75 | 263.6 | 269.5 | 5.90 | 2.24 | 16075 | 0.43 | 660.1 | 220.6 | 2026-05-27 15:16:00 |
| DOMS Industries Ltd. | 544045 | 2195.85 | 2223 | 2194.95 | 2203.7 | 2211.35 | 7.65 | 0.35 | 1932 | 0.43 | 2026-05-27 15:16:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 1599.85 | 1636.1 | 1591.9 | 1599.85 | 1617.6 | 17.75 | 1.11 | 6307 | 1.02 | 3645 | 1272 | 2026-05-27 15:16:00 |
| Dreamfolks Services Ltd. | 543591 | 80.5 | 81.42 | 78.32 | 78.27 | 79.64 | 1.37 | 1.75 | 7123 | 0.06 | 846.75 | 56.52 | 2026-05-27 15:16:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 43.77 | 43.84 | 43.14 | 43.92 | 43.2 | -0.72 | -1.64 | 39639 | 0.17 | 113.05 | 32.14 | 2026-05-27 15:16:00 |
| Easy Trip Planners Ltd. | 543272 | 7.98 | 8.3 | 7.22 | 8 | 7.42 | -0.58 | -7.25 | 5305640 | 3.94 | 73.5 | 5.77 | 2026-05-27 15:16:00 |
| eClerx Services Ltd. | 532927 | 1562.1 | 1576.6 | 1530.45 | 1567.5 | 1537 | -30.50 | -1.95 | 7959 | 1.22 | 4985.95 | 1254.15 | 2026-05-27 15:16:00 |
| Edelweiss Financial Services Ltd. | 532922 | 112.75 | 114.25 | 112.05 | 113.1 | 112.4 | -0.70 | -0.62 | 74518 | 0.84 | 145.5 | 37.43 | 2026-05-27 15:16:00 |
| EIH Associated Hotels Ltd. | 523127 | 315.55 | 319.5 | 311.2 | 315.15 | 314.35 | -0.80 | -0.25 | 1904 | 0.06 | 1010.6 | 265.8 | 2026-05-27 15:16:00 |
| Electronics Mart India Ltd. | 543626 | 115 | 118 | 114.35 | 114.7 | 116.3 | 1.60 | 1.39 | 53933 | 0.63 | 261.75 | 61.45 | 2026-05-27 15:16:00 |
| Elgi Equipments Ltd. | 522074 | 566.15 | 588.9 | 559.45 | 563.2 | 574.5 | 11.30 | 2.01 | 63635 | 3.66 | 799 | 355.05 | 2026-05-27 15:16:00 |
| Emami Ltd. | 531162 | 403.8 | 405.1 | 400.2 | 403.8 | 400.3 | -3.50 | -0.87 | 9081 | 0.36 | 859.2 | 340.95 | 2026-05-27 15:16:00 |
| Embassy Developments Ltd. | 532832 | 60.99 | 61.78 | 59.1 | 60.99 | 59.98 | -1.01 | -1.66 | 178546 | 1.07 | 164.4 | 39.38 | 2026-05-27 15:16:00 |
| EMS Ltd. | 543983 | 327.15 | 339.9 | 326.3 | 328 | 334.5 | 6.50 | 1.98 | 13491 | 0.45 | 2026-05-27 15:16:00 | ||
| eMudhra Ltd. | 543533 | 472.85 | 478.8 | 470.75 | 476.8 | 474.5 | -2.30 | -0.48 | 6281 | 0.30 | 1023.55 | 206.9 | 2026-05-27 15:16:00 |
| Endurance Technologies Ltd. | 540153 | 2682.2 | 2769 | 2682.2 | 2733.15 | 2751.85 | 18.70 | 0.68 | 4615 | 1.27 | 3078.95 | 1171.6 | 2026-05-27 15:16:00 |
| Engineers India Ltd. | 532178 | 232.7 | 241 | 231.2 | 230.45 | 234 | 3.55 | 1.54 | 194557 | 4.55 | 304 | 62.35 | 2026-05-27 15:16:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1293.25 | 1298.4 | 1180.7 | 1280 | 1183.25 | -96.75 | -7.56 | 14492 | 1.71 | 2026-05-27 15:16:00 | ||
| EPACK Durable Ltd. | 544095 | 234 | 236.25 | 230.35 | 235.1 | 231.3 | -3.80 | -1.62 | 30232 | 0.70 | 2026-05-27 15:16:00 | ||
| Epigral Ltd. | 543332 | 1263 | 1263 | 1210 | 1241.95 | 1213.3 | -28.65 | -2.31 | 1824 | 0.22 | 2408.35 | 806.2 | 2026-05-27 15:16:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 70 | 72.6 | 70 | 70.17 | 72.13 | 1.96 | 2.79 | 229289 | 1.65 | 116.5 | 42.9 | 2026-05-27 15:16:00 |
| Eris Lifesciences Ltd. | 540596 | 1364.65 | 1368.1 | 1350 | 1361.15 | 1350.55 | -10.60 | -0.78 | 201487 | 27.21 | 1909.55 | 550.9 | 2026-05-27 15:16:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 29.35 | 29.35 | 28.62 | 28.91 | 29.02 | 0.11 | 0.38 | 26293 | 0.08 | 2026-05-27 15:16:00 | ||
| Eternal Ltd. | 543320 | 250.5 | 258.8 | 250.5 | 250.2 | 256.5 | 6.30 | 2.52 | 2320109 | 59.51 | 368.4 | 44.35 | 2026-05-27 15:16:00 |
| Ethos Ltd. | 543532 | 2396.2 | 2440.35 | 2380.05 | 2396.25 | 2391.4 | -4.85 | -0.20 | 667 | 0.16 | 3514.95 | 846 | 2026-05-27 15:16:00 |
| Eveready Industries India Ltd. | 531508 | 319.05 | 329 | 317.3 | 317.35 | 323.1 | 5.75 | 1.81 | 4711 | 0.15 | 504.9 | 259.9 | 2026-05-27 15:16:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 118.7 | 122.7 | 118.7 | 119.15 | 121.65 | 2.50 | 2.10 | 19639 | 0.24 | 231.5 | 66.05 | 2026-05-27 15:16:00 |
| Exicom Tele-Systems Ltd. | 544133 | 148.25 | 153.3 | 146.4 | 147.95 | 147.3 | -0.65 | -0.44 | 76212 | 1.12 | 2026-05-27 15:16:00 | ||
| Fairchem Organics Ltd. | 543252 | 611.95 | 623.05 | 611.95 | 616.8 | 613.6 | -3.20 | -0.52 | 25 | 0.00 | 2448.9 | 427.9 | 2026-05-27 15:16:00 |
| FDC Ltd. | 531599 | 408.5 | 439 | 408.5 | 403.7 | 437.25 | 33.55 | 8.31 | 62577 | 2.74 | 659 | 245 | 2026-05-27 15:16:00 |
| Fedbank Financial Services Ltd | 544027 | 162.1 | 164.25 | 160.65 | 161.85 | 162.6 | 0.75 | 0.46 | 38225 | 0.62 | 2026-05-27 15:16:00 | ||
| Fiem Industries Ltd. | 532768 | 2281.25 | 2320 | 2261.3 | 2250.25 | 2315.15 | 64.90 | 2.88 | 1871 | 0.43 | 2587.95 | 981.15 | 2026-05-27 15:16:00 |
| Filatex India Ltd. | 526227 | 44.81 | 49.02 | 43.28 | 43.71 | 46.82 | 3.11 | 7.12 | 206592 | 0.97 | 78 | 31.6 | 2026-05-27 15:16:00 |
| Fine Organic Industries Ltd. | 541557 | 4599.5 | 4766.05 | 4599.5 | 4623.6 | 4683.85 | 60.25 | 1.30 | 1412 | 0.66 | 7326.45 | 3355.05 | 2026-05-27 15:16:00 |
| Fineotex Chemical Ltd. | 533333 | 39.4 | 39.4 | 38 | 39.45 | 38.36 | -1.09 | -2.76 | 1875853 | 7.20 | 458 | 18.98 | 2026-05-27 15:16:00 |
| Fino Payments Bank Ltd. | 543386 | 128.7 | 138 | 127.95 | 128.05 | 133.3 | 5.25 | 4.10 | 33178 | 0.44 | 466.4 | 110.1 | 2026-05-27 15:16:00 |
| Firstsource Solutions Ltd. | 532809 | 274.95 | 275 | 263.4 | 278.25 | 265.1 | -13.15 | -4.73 | 194205 | 5.15 | 422.8 | 95.8 | 2026-05-27 15:16:00 |
| Fischer Medical Ventures Ltd. | 524743 | 38.61 | 38.61 | 37.1 | 37.47 | 37.48 | 0.01 | 0.03 | 29758 | 0.11 | 1195.9 | 32.09 | 2026-05-27 15:16:00 |
| Five-Star Business Finance Ltd. | 543663 | 453.45 | 457.45 | 450.25 | 455.4 | 454.5 | -0.90 | -0.20 | 16269 | 0.74 | 943.2 | 338.05 | 2026-05-27 15:16:00 |
| Flair Writing Industries Ltd. | 544030 | 301.85 | 310 | 301.75 | 301.85 | 306.15 | 4.30 | 1.42 | 1842 | 0.06 | 2026-05-27 15:16:00 | ||
| Fortis Healthcare Ltd. | 532843 | 960.75 | 970.25 | 954.1 | 966.5 | 960.9 | -5.60 | -0.58 | 14044 | 1.35 | 1105 | 245.4 | 2026-05-27 15:16:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 266.05 | 267.8 | 261.05 | 266.15 | 263.05 | -3.10 | -1.16 | 646853 | 17.02 | 285.65 | 114.3 | 2026-05-27 15:16:00 |
| Fusion Finance Ltd. | 543652 | 179.5 | 179.9 | 176.7 | 175.25 | 177 | 1.75 | 1.00 | 10070 | 0.18 | 690.15 | 124.9 | 2026-05-27 15:16:00 |
| GAIL (India) Ltd. | 532155 | 167.45 | 169.5 | 167.05 | 167.5 | 169 | 1.50 | 0.90 | 213965 | 3.62 | 246.35 | 83 | 2026-05-27 15:16:00 |
| Galaxy Surfactants Ltd. | 540935 | 1819.8 | 1835.15 | 1802.65 | 1826.15 | 1816.55 | -9.60 | -0.53 | 206 | 0.04 | 3445 | 1512.3 | 2026-05-27 15:16:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 170.8 | 175 | 162.05 | 161.25 | 163.25 | 2.00 | 1.24 | 141520 | 2.31 | 2026-05-27 15:16:00 | ||
| Ganesh Housing Ltd. | 526367 | 704.95 | 707.3 | 695.05 | 705.55 | 702.6 | -2.95 | -0.42 | 2251 | 0.16 | 1485 | 261.3 | 2026-05-27 15:16:00 |
| Ganesha Ecosphere Ltd. | 514167 | 956.05 | 973.65 | 954.1 | 956.4 | 968.3 | 11.90 | 1.24 | 6941 | 0.67 | 2480 | 592 | 2026-05-27 15:16:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2653.5 | 2691 | 2631.5 | 2663.15 | 2649.65 | -13.50 | -0.51 | 92936 | 24.62 | 3535 | 254.2 | 2026-05-27 15:16:00 |
| Gateway Distriparks Ltd. | 543489 | 55.5 | 57.79 | 55.5 | 55.77 | 56.7 | 0.93 | 1.67 | 44677 | 0.25 | 121.5 | 48.15 | 2026-05-27 15:16:00 |
| General Insurance Corporation of India | 540755 | 396.95 | 402 | 390 | 393.75 | 390.15 | -3.60 | -0.91 | 35346 | 1.38 | 525 | 116.05 | 2026-05-27 15:16:00 |
| Genus Power Infrastructures Ltd. | 530343 | 323.85 | 326.9 | 317 | 326.15 | 318.5 | -7.65 | -2.35 | 31242 | 1.00 | 485.85 | 72.55 | 2026-05-27 15:16:00 |
| Geojit Financial Services Ltd. | 532285 | 76.5 | 76.5 | 73.96 | 75.63 | 74.08 | -1.55 | -2.05 | 28288 | 0.21 | 177 | 39.1 | 2026-05-27 15:16:00 |
| Gland Pharma Ltd. | 543245 | 2309.8 | 2352.1 | 2309.8 | 2306.75 | 2314.05 | 7.30 | 0.32 | 66207 | 15.32 | 2606 | 861.5 | 2026-05-27 15:16:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2339.1 | 2389.25 | 2328.05 | 2351.25 | 2386.95 | 35.70 | 1.52 | 10255 | 2.45 | 2471.05 | 361.7 | 2026-05-27 15:16:00 |
| Global Health Ltd. | 543654 | 1229.05 | 1232.45 | 1204.5 | 1228.25 | 1209.65 | -18.60 | -1.51 | 5462 | 0.66 | 1513.75 | 391.05 | 2026-05-27 15:16:00 |
| Globus Spirits Ltd. | 533104 | 891 | 895.9 | 872.6 | 890.5 | 877.6 | -12.90 | -1.45 | 3643 | 0.32 | 1373.35 | 656.1 | 2026-05-27 15:16:00 |
| GMR Airports Ltd. | 532754 | 96.15 | 98.51 | 96.15 | 96.21 | 97.54 | 1.33 | 1.38 | 333010 | 3.25 | 110.3 | 33.35 | 2026-05-27 15:16:00 |
| GNA Axles Ltd. | 540124 | 379.8 | 384.9 | 379.8 | 381.55 | 384 | 2.45 | 0.64 | 1012 | 0.04 | 1065 | 269.8 | 2026-05-27 15:16:00 |
| Go Digit General Insurance Ltd. | 544179 | 305.25 | 306.8 | 304.2 | 305.6 | 304.6 | -1.00 | -0.33 | 6476 | 0.20 | 2026-05-27 15:16:00 | ||
| Go Fashion (India) Ltd. | 543401 | 340.55 | 357.95 | 337.3 | 342.45 | 339.7 | -2.75 | -0.80 | 186448 | 6.33 | 1450 | 237.25 | 2026-05-27 15:16:00 |
| Godawari Power And Ispat Ltd. | 532734 | 288.65 | 288.9 | 281 | 285.35 | 281.2 | -4.15 | -1.45 | 64173 | 1.80 | 1222.95 | 145.55 | 2026-05-27 15:16:00 |
| Godrej Agrovet Ltd. | 540743 | 590 | 590 | 583.6 | 584.25 | 589.05 | 4.80 | 0.82 | 2373 | 0.14 | 877.85 | 391.2 | 2026-05-27 15:16:00 |
| Godrej Consumer Products Ltd. | 532424 | 1030 | 1044.75 | 1024 | 1032.2 | 1044.35 | 12.15 | 1.18 | 32554 | 3.40 | 1541.3 | 793.7 | 2026-05-27 15:16:00 |
| Godrej Properties Ltd. | 533150 | 1781.15 | 1812.85 | 1755 | 1759.45 | 1786 | 26.55 | 1.51 | 29610 | 5.29 | 3400 | 1005.7 | 2026-05-27 15:16:00 |
| Gokaldas Exports Ltd. | 532630 | 709.85 | 709.85 | 688.1 | 704.75 | 692.75 | -12.00 | -1.70 | 14122 | 0.98 | 1260 | 325.7 | 2026-05-27 15:16:00 |
| Gokul Agro Resources Ltd. | 539725 | 228.2 | 244 | 228.2 | 229.45 | 235.55 | 6.10 | 2.66 | 53388 | 1.26 | 425 | 76.6532667332667 | 2026-05-27 15:16:00 |
| Goldiam International Ltd. | 526729 | 411 | 428 | 393.85 | 408.95 | 414.75 | 5.80 | 1.42 | 91814 | 3.81 | 569 | 120.05 | 2026-05-27 15:16:00 |
| Goodluck India Ltd. | 530655 | 1357.95 | 1393.5 | 1350 | 1337.65 | 1386 | 48.35 | 3.61 | 17144 | 2.38 | 1475.8 | 344.35 | 2026-05-27 15:16:00 |
| Gopal Snacks Ltd. | 544140 | 297.35 | 299.4 | 292 | 292.75 | 297.15 | 4.40 | 1.50 | 3937 | 0.12 | 2026-05-27 15:16:00 | ||
| GR Infraprojects Ltd. | 543317 | 939 | 940.75 | 916 | 938.8 | 920.75 | -18.05 | -1.92 | 2476 | 0.23 | 1859.95 | 786.05 | 2026-05-27 15:16:00 |
| Granules India Ltd. | 532482 | 764.85 | 800 | 756.8 | 756.8 | 780.3 | 23.50 | 3.11 | 658069 | 51.35 | 800 | 267.85 | 2026-05-27 15:16:00 |
| Gravita India Ltd. | 533282 | 1678.2 | 1682.05 | 1649.8 | 1661.45 | 1666.65 | 5.20 | 0.31 | 4746 | 0.79 | 2699.85 | 278.6 | 2026-05-27 15:16:00 |
| Greenlam Industries Ltd. | 538979 | 234.85 | 237.5 | 230 | 233.6 | 230.85 | -2.75 | -1.18 | 8335 | 0.19 | 661.65 | 187 | 2026-05-27 15:16:00 |
| Greenpanel Industries Ltd. | 542857 | 199.4 | 202.35 | 197.75 | 199.5 | 201 | 1.50 | 0.75 | 9128 | 0.18 | 465.45 | 163.95 | 2026-05-27 15:16:00 |
| Greenply Industries Ltd. | 526797 | 258.55 | 259.8 | 255 | 258.55 | 256.8 | -1.75 | -0.68 | 3801 | 0.10 | 411.85 | 133.85 | 2026-05-27 15:16:00 |
| GTPL Hathway Ltd. | 540602 | 66.86 | 66.97 | 64.51 | 67.09 | 65.88 | -1.21 | -1.80 | 7388 | 0.05 | 217.65 | 55.22 | 2026-05-27 15:16:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 695.05 | 704.15 | 686.3 | 695.75 | 686.7 | -9.05 | -1.30 | 2386 | 0.16 | 988.75 | 410 | 2026-05-27 15:16:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 161.9 | 162.6 | 160 | 162.45 | 160.65 | -1.80 | -1.11 | 93512 | 1.50 | 420.75 | 98.7 | 2026-05-27 15:16:00 |
| Gujarat Energy Ltd. | 539336 | 371.55 | 377.35 | 369 | 371.5 | 370 | -1.50 | -0.40 | 23908 | 0.88 | 689.45 | 301.75 | 2026-05-27 15:16:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3615.55 | 3706.3 | 3570 | 3783.95 | 3693.3 | -90.65 | -2.40 | 8484 | 3.13 | 4875 | 2480 | 2026-05-27 15:16:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 155.95 | 159.7 | 155.85 | 155.25 | 157.8 | 2.55 | 1.64 | 8799 | 0.14 | 270 | 70.71 | 2026-05-27 15:16:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 699.85 | 708.4 | 695.45 | 693.1 | 698.65 | 5.55 | 0.80 | 211897 | 14.80 | 771.5 | 122.75 | 2026-05-27 15:16:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 160.75 | 160.75 | 155 | 159.2 | 159.1 | -0.10 | -0.06 | 79666 | 1.27 | 250.5 | 80.6 | 2026-05-27 15:16:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 928.35 | 940.95 | 925.55 | 931.45 | 930.2 | -1.25 | -0.13 | 1164 | 0.11 | 1510 | 390 | 2026-05-27 15:16:00 |
| Gulshan Polyols Ltd. | 532457 | 186 | 186 | 178.1 | 183.6 | 178.55 | -5.05 | -2.75 | 10243 | 0.18 | 274.95 | 121.75 | 2026-05-27 15:16:00 |
| H.G. Infra Engineering Ltd. | 541019 | 608.15 | 610.7 | 598.65 | 596.45 | 605.3 | 8.85 | 1.48 | 20729 | 1.25 | 1880 | 430.05 | 2026-05-27 15:16:00 |
| Happiest Minds Technologies Ltd. | 543227 | 376.7 | 384.25 | 376.6 | 376.7 | 378.55 | 1.85 | 0.49 | 26180 | 0.99 | 1136.45 | 305.3 | 2026-05-27 15:16:00 |
| Happy Forgings Ltd. | 544057 | 1394.3 | 1421 | 1385.3 | 1383.2 | 1410.95 | 27.75 | 2.01 | 5350 | 0.75 | 2026-05-27 15:16:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 422.95 | 429.1 | 393.8 | 421.45 | 394.05 | -27.40 | -6.50 | 30816 | 1.21 | 885.05 | 204.85 | 2026-05-27 15:16:00 |
| Harsha Engineers International Ltd. | 543600 | 395.1 | 410.35 | 395.1 | 400.15 | 398.8 | -1.35 | -0.34 | 11220 | 0.45 | 610.75 | 309 | 2026-05-27 15:16:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 10.59 | 11.02 | 10.5 | 10.6 | 11.01 | 0.41 | 3.87 | 459191 | 0.51 | 27.9 | 8.79 | 2026-05-27 15:16:00 |
| Hatsun Agro Product Ltd. | 531531 | 905.1 | 926.1 | 905.1 | 923.05 | 920.1 | -2.95 | -0.32 | 928 | 0.09 | 1380 | 731.05 | 2026-05-27 15:16:00 |
| Havells India Ltd. | 517354 | 1201.05 | 1219.6 | 1201.05 | 1201 | 1212.55 | 11.55 | 0.96 | 28283 | 3.43 | 2104.95 | 1092 | 2026-05-27 15:16:00 |
| HBL Engineering Ltd. | 517271 | 808.1 | 827 | 796.8 | 799.15 | 818.5 | 19.35 | 2.42 | 100874 | 8.26 | 1121.95 | 74.15 | 2026-05-27 15:16:00 |
| HCL Technologies Ltd. | 532281 | 1157 | 1167.65 | 1154.3 | 1161.7 | 1164.75 | 3.05 | 0.26 | 77827 | 9.06 | 2011 | 875.65 | 2026-05-27 15:16:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2750.75 | 2750.75 | 2705 | 2739.2 | 2713 | -26.20 | -0.96 | 10415 | 2.83 | 5930 | 1595.25 | 2026-05-27 15:16:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 618.5 | 618.5 | 608.75 | 618.45 | 609.2 | -9.25 | -1.50 | 22789 | 1.39 | 820.5 | 457.95 | 2026-05-27 15:16:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 665.05 | 665.05 | 653.4 | 655.4 | 659.8 | 4.40 | 0.67 | 3658 | 0.24 | 804.3 | 249.1 | 2026-05-27 15:16:00 |
| Hemisphere Properties India Ltd. | 543242 | 143.2 | 145.5 | 142.25 | 142.8 | 142.5 | -0.30 | -0.21 | 47647 | 0.68 | 264.65 | 79.96 | 2026-05-27 15:16:00 |
| Heranba Industries Ltd. | 543266 | 191.1 | 196 | 189.05 | 189.5 | 195.95 | 6.45 | 3.40 | 1963 | 0.04 | 606 | 155.8 | 2026-05-27 15:16:00 |
| Heritage Foods Ltd. | 519552 | 340 | 340 | 324.2 | 335.3 | 329.05 | -6.25 | -1.86 | 17217 | 0.57 | 727.9 | 135.65 | 2026-05-27 15:16:00 |
| Hester Biosciences Ltd. | 524669 | 2179.95 | 2179.95 | 1985.5 | 2152.8 | 1985.5 | -167.30 | -7.77 | 2175 | 0.43 | 3375.45 | 1246.75 | 2026-05-27 15:16:00 |
| Hexaware Technologies Ltd. | 544362 | 508.05 | 508.1 | 503.75 | 507.9 | 507.3 | -0.60 | -0.12 | 11223 | 0.57 | 2026-05-27 15:16:00 | ||
| Hikal Ltd. | 524735 | 218 | 227.8 | 218 | 217.75 | 224.15 | 6.40 | 2.94 | 29727 | 0.67 | 464.5 | 145.95 | 2026-05-27 15:16:00 |
| Himatsingka Seide Ltd. | 514043 | 81.34 | 82.56 | 79.01 | 80.24 | 79.65 | -0.59 | -0.74 | 75357 | 0.60 | 231.6 | 67.55 | 2026-05-27 15:16:00 |
| Hinduja Global Solutions Ltd. | 532859 | 414 | 416 | 406.75 | 408.85 | 413.7 | 4.85 | 1.19 | 1138 | 0.05 | 1698.15 | 341.6 | 2026-05-27 15:16:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4428.1 | 4474 | 4403.45 | 4428.05 | 4407.15 | -20.90 | -0.47 | 56484 | 24.89 | 5675 | 1767.95 | 2026-05-27 15:16:00 |
| Hindustan Copper Ltd. | 513599 | 557.15 | 563.9 | 554.25 | 558.2 | 555.15 | -3.05 | -0.55 | 525100 | 29.15 | 759.2 | 94 | 2026-05-27 15:16:00 |
| Hindustan Foods Ltd. | 519126 | 535 | 541.1 | 530.7 | 538.9 | 530.7 | -8.20 | -1.52 | 1894 | 0.10 | 749.15 | 405 | 2026-05-27 15:16:00 |
| Hindware Home Innovation Ltd. | 542905 | 232.95 | 233.95 | 228.6 | 232.55 | 228.65 | -3.90 | -1.68 | 1970 | 0.05 | 659.35 | 171 | 2026-05-27 15:16:00 |
| Hitachi Energy India Ltd. | 543187 | 36000 | 37695 | 35996 | 35979.95 | 37500 | 1520.05 | 4.22 | 22999 | 86.25 | 37695 | 2845.9 | 2026-05-27 15:16:00 |
| HLE Glascoat Ltd. | 522215 | 331.35 | 335.9 | 327.65 | 332.1 | 329.5 | -2.60 | -0.78 | 3209 | 0.11 | 815.29 | 218 | 2026-05-27 15:16:00 |
| HMA Agro Industries Ltd. | 543929 | 23.98 | 24.49 | 23.49 | 23.5 | 23.5 | 0.00 | 0.00 | 6088 | 0.01 | 839.95 | 20 | 2026-05-27 15:16:00 |
| Home First Finance Company India Ltd. | 543259 | 1083.45 | 1128 | 1083.45 | 1086.55 | 1117.05 | 30.50 | 2.81 | 4888 | 0.55 | 1518.8 | 652.25 | 2026-05-27 15:16:00 |
| Honasa Consumer Ltd. | 544014 | 395.1 | 422.8 | 392.95 | 395.4 | 419.4 | 24.00 | 6.07 | 180894 | 7.59 | 2026-05-27 15:16:00 | ||
| Honda India Power Products Ltd. | 522064 | 2286.85 | 2362.95 | 2170.7 | 2250.45 | 2315.2 | 64.75 | 2.88 | 1884 | 0.44 | 4494 | 1423.95 | 2026-05-27 15:16:00 |
| Honeywell Automation India Ltd. | 517174 | 36219.95 | 36400 | 35699.95 | 35525.2 | 36165.2 | 640.00 | 1.80 | 576 | 2.08 | 59700 | 26250.05 | 2026-05-27 15:16:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 206.4 | 208.75 | 206.25 | 206.65 | 206.65 | 0.00 | 0.00 | 104293 | 2.16 | 353.95 | 34.35 | 2026-05-27 15:16:00 |
| Hyundai Motor India Ltd. | 544274 | 1889 | 1928.2 | 1881.45 | 1883.3 | 1914.95 | 31.65 | 1.68 | 34679 | 6.64 | 2026-05-27 15:16:00 | ||
| ICICI Bank Ltd. | 532174 | 1285.25 | 1293.85 | 1267 | 1279.15 | 1274.7 | -4.45 | -0.35 | 1356209 | 172.88 | 1494.1 | 796.1 | 2026-05-27 15:16:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1862.65 | 1869 | 1849.5 | 1860.35 | 1850 | -10.35 | -0.56 | 4661 | 0.86 | 2285.85 | 1049.1 | 2026-05-27 15:16:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 526.75 | 526.75 | 517.05 | 522.85 | 523.1 | 0.25 | 0.05 | 332258 | 17.38 | 795 | 380.95 | 2026-05-27 15:16:00 |
| ICRA Ltd. | 532835 | 5378 | 5411.7 | 5378 | 5386.75 | 5390 | 3.25 | 0.06 | 70 | 0.04 | 7700 | 3663.65 | 2026-05-27 15:16:00 |
| Ideaforge Technology Ltd. | 543932 | 850 | 884 | 816.5 | 854.45 | 847 | -7.45 | -0.87 | 35724 | 3.03 | 1344 | 301 | 2026-05-27 15:16:00 |
| IDFC First Bank Ltd. | 539437 | 70.17 | 70.92 | 70.15 | 70.23 | 70.72 | 0.49 | 0.70 | 1515292 | 10.72 | 100.74 | 42.8 | 2026-05-27 15:16:00 |
| IFGL Refractories Ltd. | 540774 | 172.95 | 177.5 | 172.8 | 176.45 | 173 | -3.45 | -1.96 | 2052 | 0.04 | 935.5 | 120.1 | 2026-05-27 15:16:00 |
| Igarashi Motors India Ltd. | 517380 | 391.7 | 396.2 | 383 | 385.5 | 383 | -2.50 | -0.65 | 1097 | 0.04 | 848 | 272 | 2026-05-27 15:16:00 |
| IIFL Capital Services Ltd. | 542773 | 343.9 | 346.95 | 340.5 | 343.9 | 341.65 | -2.25 | -0.65 | 35947 | 1.23 | 449 | 48.23 | 2026-05-27 15:16:00 |
| IIFL Finance Ltd. | 532636 | 473.6 | 480.45 | 468.75 | 475 | 477.55 | 2.55 | 0.54 | 82928 | 3.96 | 704.2 | 280.95 | 2026-05-27 15:16:00 |
| IKIO Technologies Ltd. | 543923 | 156.3 | 157.45 | 154.4 | 154.05 | 156.45 | 2.40 | 1.56 | 4655 | 0.07 | 477.15 | 104.1 | 2026-05-27 15:16:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 45.07 | 45.81 | 44.2 | 44.65 | 44.3 | -0.35 | -0.78 | 19797 | 0.09 | 103.24 | 22.65 | 2026-05-27 15:16:00 |
| Indegene Ltd. | 544172 | 525.9 | 531.3 | 516.15 | 517.35 | 516.2 | -1.15 | -0.22 | 4527 | 0.23 | 2026-05-27 15:16:00 | ||
| India Pesticides Ltd. | 543311 | 170.25 | 171.55 | 167.5 | 171.75 | 168.15 | -3.60 | -2.10 | 23000 | 0.39 | 428.95 | 119.85 | 2026-05-27 15:16:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 772.75 | 793 | 772.65 | 781.55 | 786.6 | 5.05 | 0.65 | 1834 | 0.14 | 2026-05-27 15:16:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 540 | 555.25 | 538.65 | 549.6 | 553.95 | 4.35 | 0.79 | 3027 | 0.17 | 930.8 | 277.5 | 2026-05-27 15:16:00 |
| Indiamart Intermesh Ltd. | 542726 | 2027.1 | 2034.1 | 2000.5 | 2038.85 | 2020 | -18.85 | -0.92 | 4089 | 0.83 | 3293.45 | 1850 | 2026-05-27 15:16:00 |
| Indian Bank | 532814 | 831.55 | 837.65 | 827.7 | 833.7 | 833.25 | -0.45 | -0.05 | 126223 | 10.52 | 1000.05 | 171.65 | 2026-05-27 15:16:00 |
| Indian Energy Exchange Ltd. | 540750 | 127.65 | 128.85 | 125.75 | 127.35 | 126.5 | -0.85 | -0.67 | 218442 | 2.76 | 244.35 | 114.5 | 2026-05-27 15:16:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1471.9 | 1529 | 1424.5 | 1471.25 | 1473.85 | 2.60 | 0.18 | 27072 | 3.99 | 1666.7 | 221 | 2026-05-27 15:16:00 |
| Indian Oil Corporation Ltd. | 530965 | 141.35 | 144.75 | 141.35 | 142.45 | 144 | 1.55 | 1.09 | 1080683 | 15.56 | 196.8 | 65.2 | 2026-05-27 15:16:00 |
| Indian Overseas Bank | 532388 | 33.57 | 33.96 | 33.49 | 33.63 | 33.85 | 0.22 | 0.65 | 241171 | 0.82 | 83.8 | 16.8 | 2026-05-27 15:16:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 533.85 | 533.85 | 521.6 | 537.7 | 523.45 | -14.25 | -2.65 | 244057 | 12.78 | 1148.3 | 492.55 | 2026-05-27 15:16:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 99 | 99.95 | 98.75 | 99.3 | 99.25 | -0.05 | -0.05 | 853653 | 8.47 | 229.05 | 20.55 | 2026-05-27 15:16:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 128.85 | 131.05 | 128.85 | 129.55 | 130.15 | 0.60 | 0.46 | 631459 | 8.22 | 2026-05-27 15:16:00 | ||
| Indigo Paints Ltd. | 543258 | 986.25 | 1005 | 980.15 | 991 | 999.5 | 8.50 | 0.86 | 6790 | 0.68 | 1730.9 | 702.1 | 2026-05-27 15:16:00 |
| Indo Count Industries Ltd. | 521016 | 310.45 | 314.1 | 309.45 | 309.85 | 312.9 | 3.05 | 0.98 | 8029 | 0.25 | 450.45 | 101.15 | 2026-05-27 15:16:00 |
| Indoco Remedies Ltd. | 532612 | 192.35 | 207.9 | 191 | 193.85 | 203.2 | 9.35 | 4.82 | 713288 | 14.49 | 423.1 | 163.7 | 2026-05-27 15:16:00 |
| Indraprastha Gas Ltd. | 532514 | 166.2 | 166.55 | 163.25 | 165.95 | 164.5 | -1.45 | -0.87 | 79871 | 1.31 | 570.6 | 141.6 | 2026-05-27 15:16:00 |
| Indus Towers Ltd. | 534816 | 433.35 | 439.7 | 432.35 | 433.3 | 437 | 3.70 | 0.85 | 110587 | 4.83 | 481.55 | 135.2 | 2026-05-27 15:16:00 |
| IndusInd Bank Ltd. | 532187 | 932 | 939.15 | 929.5 | 932.45 | 933.1 | 0.65 | 0.07 | 43876 | 4.09 | 1694.35 | 605.4 | 2026-05-27 15:16:00 |
| Info Edge (India) Ltd. | 532777 | 989.9 | 1014 | 979 | 980.5 | 1006.8 | 26.30 | 2.68 | 496360 | 49.97 | 9194.95 | 909.2 | 2026-05-27 15:16:00 |
| Innova Captab Ltd. | 544067 | 845.2 | 870.95 | 840.15 | 845.6 | 844.5 | -1.10 | -0.13 | 1021 | 0.09 | 2026-05-27 15:16:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 179.85 | 180.5 | 173.45 | 179 | 174 | -5.00 | -2.79 | 41267 | 0.72 | 279 | 38.5 | 2026-05-27 15:16:00 |
| Inox India Ltd. | 544046 | 1487.15 | 1545.2 | 1479.7 | 1487.55 | 1520.6 | 33.05 | 2.22 | 15029 | 2.29 | 2026-05-27 15:16:00 | ||
| Inox Wind Ltd. | 539083 | 96.85 | 98 | 93.9 | 96.25 | 95.7 | -0.55 | -0.57 | 699968 | 6.70 | 663 | 74.91 | 2026-05-27 15:16:00 |
| Insecticides (India) Ltd. | 532851 | 754.65 | 775.7 | 752 | 754.3 | 766.05 | 11.75 | 1.56 | 1418 | 0.11 | 1096.3 | 410.2 | 2026-05-27 15:16:00 |
| Intellect Design Arena Ltd. | 538835 | 717.9 | 717.9 | 702.15 | 710.9 | 710.1 | -0.80 | -0.11 | 11845 | 0.84 | 1255 | 388 | 2026-05-27 15:16:00 |
| Interglobe Aviation Ltd. | 539448 | 4485 | 4593 | 4431.05 | 4482.8 | 4566.75 | 83.95 | 1.87 | 63569 | 29.03 | 6225.05 | 1676 | 2026-05-27 15:16:00 |
| International Gemological Institute Ltd. | 544311 | 383 | 383.9 | 369.6 | 381.3 | 369.6 | -11.70 | -3.07 | 43932 | 1.62 | 2026-05-27 15:16:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1644 | 1660.9 | 1634.75 | 1644 | 1638.5 | -5.50 | -0.33 | 2182 | 0.36 | 2026-05-27 15:16:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 136.99 | 137.45 | 131.18 | 136.02 | 131.5 | -4.52 | -3.32 | 314591 | 4.14 | 537.05 | 57.51 | 2026-05-27 15:16:00 |
| Ipca Laboratories Ltd. | 524494 | 1569.9 | 1591.3 | 1569.9 | 1576.2 | 1570.7 | -5.50 | -0.35 | 3758 | 0.59 | 1757.65 | 670 | 2026-05-27 15:16:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 21.73 | 21.92 | 21.62 | 21.66 | 21.68 | 0.02 | 0.09 | 892365 | 1.93 | 78.05 | 19.7 | 2026-05-27 15:16:00 |
| Ircon International Ltd. | 541956 | 139.65 | 140.9 | 138.65 | 140.2 | 139.55 | -0.65 | -0.46 | 187631 | 2.62 | 351.65 | 38.6 | 2026-05-27 15:16:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 1047.3 | 1053 | 1030 | 1044.25 | 1030.5 | -13.75 | -1.32 | 1714 | 0.18 | 1677.25 | 418.25 | 2026-05-27 15:16:00 |
| ITI Ltd. | 523610 | 303.35 | 303.35 | 299 | 300 | 300.9 | 0.90 | 0.30 | 20255 | 0.61 | 592.85 | 86.5 | 2026-05-27 15:16:00 |
| J Kumar Infraprojects Ltd. | 532940 | 511.75 | 511.75 | 501.85 | 503.65 | 503.35 | -0.30 | -0.06 | 1478 | 0.07 | 935.5 | 216.45 | 2026-05-27 15:16:00 |
| Jagran Prakashan Ltd. | 532705 | 69.34 | 70.18 | 69.34 | 69.83 | 70.14 | 0.31 | 0.44 | 17362 | 0.12 | 129.45 | 58.15 | 2026-05-27 15:16:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 19.2 | 22.96 | 19.19 | 19.14 | 22.94 | 3.80 | 19.85 | 122851292 | 281.82 | 27.62 | 5.17 | 2026-05-27 15:16:00 |
| Jamna Auto Industries Ltd. | 520051 | 124.4 | 125.55 | 122.75 | 123.8 | 123.9 | 0.10 | 0.08 | 81808 | 1.01 | 152.5 | 68.52 | 2026-05-27 15:16:00 |
| Jana Small Finance Bank Ltd. | 544118 | 492.8 | 506.7 | 484 | 492.9 | 486.1 | -6.80 | -1.38 | 15774 | 0.77 | 2026-05-27 15:16:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 101.85 | 107 | 101.85 | 102.5 | 104.25 | 1.75 | 1.71 | 173565 | 1.81 | 117.1 | 20.25 | 2026-05-27 15:16:00 |
| JBM Auto Ltd. | 532605 | 640.85 | 646.3 | 635.85 | 639 | 641.1 | 2.10 | 0.33 | 19856 | 1.27 | 2417.3 | 361.7 | 2026-05-27 15:16:00 |
| Jindal Stainless Ltd. | 532508 | 729 | 736 | 721 | 727.8 | 721.55 | -6.25 | -0.86 | 14249 | 1.03 | 883.25 | 116 | 2026-05-27 15:16:00 |
| Jindal Steel Ltd. | 532286 | 1223.65 | 1254.6 | 1211 | 1223.3 | 1219 | -4.30 | -0.35 | 67139 | 8.18 | 1306 | 377.05 | 2026-05-27 15:16:00 |
| Jindal Worldwide Ltd. | 531543 | 31.49 | 34.4 | 30.3 | 30.13 | 30.39 | 0.26 | 0.86 | 2245491 | 6.82 | 477 | 17.99 | 2026-05-27 15:16:00 |
| JIO Financial Services Ltd. | 543940 | 240.75 | 243.45 | 240.75 | 240.7 | 242.65 | 1.95 | 0.81 | 868166 | 21.07 | 2026-05-27 15:16:00 | ||
| JK Cement Ltd. | 532644 | 5318.55 | 5404.1 | 5288.05 | 5311.3 | 5304.85 | -6.45 | -0.12 | 609 | 0.32 | 7565 | 2425.55 | 2026-05-27 15:16:00 |
| JK Paper Ltd. | 532162 | 387 | 388.55 | 381.5 | 385.8 | 382 | -3.80 | -0.98 | 7993 | 0.31 | 639.15 | 276 | 2026-05-27 15:16:00 |
| JK Tyre & Industries Ltd. | 530007 | 419.95 | 422 | 410.4 | 394.1 | 411.15 | 17.05 | 4.33 | 637963 | 26.23 | 611.6 | 124.7 | 2026-05-27 15:16:00 |
| JM Financial Ltd. | 523405 | 133.85 | 133.9 | 131.25 | 132.55 | 131.35 | -1.20 | -0.91 | 112348 | 1.48 | 199.75 | 57.38 | 2026-05-27 15:16:00 |
| JSW Energy Ltd. | 533148 | 583.65 | 609 | 579.2 | 575.95 | 602.35 | 26.40 | 4.58 | 969716 | 58.41 | 804.95 | 204.8 | 2026-05-27 15:16:00 |
| JSW Holdings Ltd. | 532642 | 12501.9 | 12689.95 | 12451 | 12501.9 | 12518.65 | 16.75 | 0.13 | 228 | 0.29 | 27760.5 | 3355 | 2026-05-27 15:16:00 |
| JSW Infrastructure Ltd. | 543994 | 279.3 | 284.8 | 278.5 | 278.85 | 280.55 | 1.70 | 0.61 | 51028 | 1.43 | 2026-05-27 15:16:00 | ||
| JTEKT India Ltd. | 520057 | 126 | 132.1 | 125.95 | 126 | 130.85 | 4.85 | 3.85 | 18371 | 0.24 | 225.25 | 83.95 | 2026-05-27 15:16:00 |
| JTL Industries Ltd | 534600 | 69.36 | 70.64 | 69.3 | 69.36 | 70.08 | 0.72 | 1.04 | 36069 | 0.25 | 436 | 40.31 | 2026-05-27 15:16:00 |
| Jubilant FoodWorks Ltd. | 533155 | 428.55 | 433.5 | 425.6 | 430.15 | 427.2 | -2.95 | -0.69 | 62641 | 2.68 | 796.75 | 409.85 | 2026-05-27 15:16:00 |
| Jubilant Ingrevia Ltd. | 543271 | 698.45 | 714.45 | 676.05 | 698.4 | 683.05 | -15.35 | -2.20 | 22849 | 1.56 | 884.95 | 350.8 | 2026-05-27 15:16:00 |
| Jubilant Pharmova Ltd. | 530019 | 986.25 | 993.2 | 976.6 | 985.25 | 991.75 | 6.50 | 0.66 | 3722 | 0.37 | 1309 | 268.8 | 2026-05-27 15:16:00 |
| Juniper Hotels Ltd. | 544129 | 197.3 | 198.35 | 195 | 198 | 197.15 | -0.85 | -0.43 | 5532 | 0.11 | 2026-05-27 15:16:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1350.7 | 1350.7 | 1304.1 | 1337 | 1326.7 | -10.30 | -0.77 | 1667 | 0.22 | 2026-05-27 15:16:00 | ||
| Jupiter Wagons Ltd. | 533272 | 288.05 | 308.5 | 286.7 | 290.05 | 298.05 | 8.00 | 2.76 | 584298 | 17.42 | 748.05 | 57.15 | 2026-05-27 15:16:00 |
| Just Dial Ltd. | 535648 | 539 | 539 | 526.8 | 532.5 | 534.95 | 2.45 | 0.46 | 3516 | 0.19 | 1394.95 | 486.05 | 2026-05-27 15:16:00 |
| Jyothy Labs Ltd. | 532926 | 206.05 | 209.5 | 205 | 204.95 | 208.7 | 3.75 | 1.83 | 146971 | 3.07 | 595 | 174.55 | 2026-05-27 15:16:00 |
| Jyoti CNC Automation Ltd. | 544081 | 664.7 | 679.3 | 648.4 | 660.5 | 656.9 | -3.60 | -0.55 | 107844 | 7.08 | 2026-05-27 15:16:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 940 | 940 | 922.2 | 918.25 | 929 | 10.75 | 1.17 | 12606 | 1.17 | 1818.45 | 700 | 2026-05-27 15:16:00 |
| K.P.R. Mill Ltd. | 532889 | 949.65 | 949.65 | 933.25 | 944.9 | 939.7 | -5.20 | -0.55 | 1636 | 0.15 | 1395.4 | 479.55 | 2026-05-27 15:16:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 228 | 229.6 | 226.5 | 229.4 | 226.5 | -2.90 | -1.26 | 916 | 0.02 | 644.65 | 171 | 2026-05-27 15:16:00 |
| Kalpataru Projects International Ltd. | 522287 | 1311.45 | 1314.4 | 1271.2 | 1296.65 | 1276.55 | -20.10 | -1.55 | 5838 | 0.75 | 1449.15 | 353.35 | 2026-05-27 15:16:00 |
| Kalyan Jewellers India Ltd. | 543278 | 356.05 | 357.5 | 352.7 | 355.55 | 354.5 | -1.05 | -0.30 | 256152 | 9.08 | 794.6 | 69 | 2026-05-27 15:16:00 |
| Kama Holdings Ltd. | 532468 | 2648.9 | 2711.45 | 2648.9 | 2639.1 | 2666.75 | 27.65 | 1.05 | 185 | 0.05 | 16800 | 2348.95 | 2026-05-27 15:16:00 |
| Kaveri Seed Company Ltd. | 532899 | 899.25 | 915.2 | 888 | 898.85 | 899.65 | 0.80 | 0.09 | 2943 | 0.26 | 1601.85 | 417 | 2026-05-27 15:16:00 |
| Kaynes Technology India Ltd. | 543664 | 3303 | 3335 | 3221.45 | 3298.35 | 3226 | -72.35 | -2.19 | 70725 | 22.82 | 7824.95 | 625.05 | 2026-05-27 15:16:00 |
| KDDL Ltd. | 532054 | 2762 | 2944.75 | 2684.3 | 2697.9 | 2706.3 | 8.40 | 0.31 | 5274 | 1.43 | 3801.5 | 742.05 | 2026-05-27 15:16:00 |
| KEC International Ltd. | 532714 | 514.4 | 514.4 | 498.55 | 499.15 | 502.75 | 3.60 | 0.72 | 111738 | 5.62 | 1312 | 386.55 | 2026-05-27 15:16:00 |
| KEI Industries Ltd. | 517569 | 5307.6 | 5454 | 5307.6 | 5306.7 | 5445.4 | 138.70 | 2.61 | 22228 | 12.10 | 5454 | 1338.65 | 2026-05-27 15:16:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 442.75 | 445 | 435.5 | 441.9 | 438.2 | -3.70 | -0.84 | 373 | 0.02 | 823.95 | 359.75 | 2026-05-27 15:16:00 |
| Keystone Realtors Ltd | 543669 | 400.9 | 404 | 396 | 400.85 | 398.55 | -2.30 | -0.57 | 80 | 0.00 | 799.95 | 359.15 | 2026-05-27 15:16:00 |
| KFin Technologies Ltd. | 543720 | 839 | 867.1 | 839 | 837.6 | 845.1 | 7.50 | 0.90 | 94269 | 7.97 | 1640 | 271.05 | 2026-05-27 15:16:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 5550.7 | 5650 | 5500 | 5514.05 | 5526.5 | 12.45 | 0.23 | 679 | 0.38 | 5650 | 955.65 | 2026-05-27 15:16:00 |
| KIOCL Ltd. | 540680 | 397.3 | 414.1 | 397.3 | 397.25 | 403.5 | 6.25 | 1.57 | 40582 | 1.64 | 634.35 | 165.2 | 2026-05-27 15:16:00 |
| Kiri Industries Ltd. | 532967 | 391.55 | 400.2 | 391.55 | 394.35 | 400.2 | 5.85 | 1.48 | 6103 | 0.24 | 752.75 | 255.5 | 2026-05-27 15:16:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1745 | 1834.75 | 1745 | 1750.35 | 1826.15 | 75.80 | 4.33 | 49157 | 8.98 | 1834.75 | 156.05 | 2026-05-27 15:16:00 |
| Kitex Garments Ltd. | 521248 | 162.25 | 164.9 | 161.55 | 163.3 | 161.6 | -1.70 | -1.04 | 11037 | 0.18 | 900 | 135.5 | 2026-05-27 15:16:00 |
| KNR Constructions Ltd. | 532942 | 133.5 | 133.8 | 131.65 | 133.35 | 131.9 | -1.45 | -1.09 | 69116 | 0.91 | 415 | 108.55 | 2026-05-27 15:16:00 |
| Kolte-Patil Developers Ltd. | 532924 | 388.5 | 390.2 | 374.15 | 388.5 | 375.35 | -13.15 | -3.38 | 14806 | 0.56 | 584 | 231 | 2026-05-27 15:16:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5320.1 | 5424.1 | 5290 | 5318.8 | 5365.55 | 46.75 | 0.88 | 758 | 0.41 | 6725 | 1446.65 | 2026-05-27 15:16:00 |
| KPIT Technologies Ltd. | 542651 | 787.95 | 794.95 | 766.85 | 786.95 | 771.85 | -15.10 | -1.92 | 93335 | 7.20 | 1928.75 | 521.05 | 2026-05-27 15:16:00 |
| KRBL Ltd. | 530813 | 363 | 368.65 | 359.1 | 364.85 | 360.45 | -4.40 | -1.21 | 17073 | 0.62 | 495 | 225.7 | 2026-05-27 15:16:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 769.1 | 789 | 752.65 | 767.75 | 783 | 15.25 | 1.99 | 28323 | 2.22 | 2868 | 474.55 | 2026-05-27 15:16:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 548.9 | 552.8 | 536.2 | 548.9 | 540 | -8.90 | -1.62 | 5777 | 0.31 | 1041.8 | 354 | 2026-05-27 15:16:00 |
| L&T Finance Ltd. | 533519 | 279.35 | 284.5 | 279.35 | 282.7 | 281.5 | -1.20 | -0.42 | 86214 | 2.43 | 329.4 | 71.95 | 2026-05-27 15:16:00 |
| L&T Technology Services Ltd. | 540115 | 3550.55 | 3550.55 | 3481 | 3538.4 | 3491.85 | -46.55 | -1.32 | 2887 | 1.01 | 5990 | 3046.85 | 2026-05-27 15:16:00 |
| La Opala RG Ltd. | 526947 | 178.9 | 183.4 | 175.8 | 175.9 | 182.7 | 6.80 | 3.87 | 6853 | 0.13 | 479.65 | 163 | 2026-05-27 15:16:00 |
| Landmark Cars Ltd. | 543714 | 404 | 410 | 363.2 | 378.75 | 365.45 | -13.30 | -3.51 | 47151 | 1.72 | 901.95 | 306.05 | 2026-05-27 15:16:00 |
| Latent View Analytics Ltd. | 543398 | 314.85 | 322.15 | 314.85 | 316.4 | 316.65 | 0.25 | 0.08 | 33925 | 1.07 | 575 | 248.6 | 2026-05-27 15:16:00 |
| Laurus Labs Ltd. | 540222 | 1371.95 | 1390.9 | 1365.35 | 1373.8 | 1382 | 8.20 | 0.60 | 31109 | 4.30 | 1390.9 | 279.65 | 2026-05-27 15:16:00 |
| Laxmi Organic Industries Ltd. | 543277 | 151.15 | 154.75 | 151.15 | 152.1 | 151.4 | -0.70 | -0.46 | 29239 | 0.44 | 395.9 | 107.45 | 2026-05-27 15:16:00 |
| Le Travenues Technology Ltd. | 544192 | 169.9 | 169.9 | 163.1 | 168.35 | 164.4 | -3.95 | -2.35 | 54885 | 0.90 | 2026-05-27 15:16:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 117.2 | 120.35 | 116.15 | 117.2 | 119.5 | 2.30 | 1.96 | 73125 | 0.87 | 180.6 | 66.55 | 2026-05-27 15:16:00 |
| Life Insurance Corporation of India | 543526 | 855.15 | 855.7 | 819.05 | 855.15 | 829.55 | -25.60 | -2.99 | 406342 | 33.71 | 1221.5 | 530.2 | 2026-05-27 15:16:00 |
| Linde India Ltd. | 523457 | 7240.05 | 7341.55 | 7205 | 7247.65 | 7262.1 | 14.45 | 0.20 | 945 | 0.69 | 9909 | 2932.85 | 2026-05-27 15:16:00 |
| Lloyds Engineering Works Ltd. | 539992 | 77.61 | 79.41 | 76.61 | 77.04 | 78.21 | 1.17 | 1.52 | 849725 | 6.65 | 93.49 | 12.3 | 2026-05-27 15:16:00 |
| Lloyds Enterprises Ltd. | 512463 | 72.45 | 76.12 | 72.45 | 72.46 | 74.81 | 2.35 | 3.24 | 375471 | 2.81 | 86.74 | 3.96 | 2026-05-27 15:16:00 |
| Lloyds Metals & Energy Ltd. | 512455 | 1860.9 | 1889 | 1850.25 | 1854.25 | 1860 | 5.75 | 0.31 | 37690 | 7.01 | 1889 | 136.75 | 2026-05-27 15:16:00 |
| Lodha Developers Ltd. | 543287 | 907.75 | 935 | 903 | 903.6 | 921.95 | 18.35 | 2.03 | 123378 | 11.37 | 1648 | 355.5 | 2026-05-27 15:16:00 |
| LT Foods Ltd. | 532783 | 414.95 | 414.95 | 404.15 | 410.25 | 404.15 | -6.10 | -1.49 | 6631 | 0.27 | 518.35 | 85 | 2026-05-27 15:16:00 |
| LTM Ltd. | 540005 | 3994.1 | 4022.3 | 3961.05 | 3968.4 | 3988 | 19.60 | 0.49 | 4876 | 1.94 | 6764.8 | 3841.05 | 2026-05-27 15:16:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1635.65 | 1673.2 | 1623.75 | 1618.7 | 1667.05 | 48.35 | 2.99 | 5798 | 0.97 | 1898.65 | 201.35 | 2026-05-27 15:16:00 |
| Lumax Industries Ltd. | 517206 | 5877 | 6039.35 | 5813.85 | 5849.05 | 5991.2 | 142.15 | 2.43 | 10060 | 6.03 | 6969.9 | 1300 | 2026-05-27 15:16:00 |
| Magellanic Cloud Ltd. | 538891 | 27.34 | 27.52 | 26.71 | 27.14 | 26.99 | -0.15 | -0.55 | 153300 | 0.41 | 688 | 19.43 | 2026-05-27 15:16:00 |
| Mahanagar Gas Ltd. | 539957 | 1094.45 | 1105 | 1092.4 | 1094.4 | 1103.5 | 9.10 | 0.83 | 5179 | 0.57 | 1988.55 | 772 | 2026-05-27 15:16:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 305.55 | 306.55 | 301.55 | 305.3 | 304.9 | -0.40 | -0.13 | 67774 | 2.07 | 410 | 176.3 | 2026-05-27 15:16:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 223 | 223 | 218 | 221.5 | 219.65 | -1.85 | -0.84 | 12020 | 0.26 | 504.35 | 216.3 | 2026-05-27 15:16:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 340.8 | 344.9 | 340.8 | 341.3 | 342.75 | 1.45 | 0.42 | 7544 | 0.26 | 679.15 | 276.45 | 2026-05-27 15:16:00 |
| Mahindra Logistics Ltd. | 540768 | 355.9 | 355.9 | 347.05 | 354.35 | 348 | -6.35 | -1.79 | 8365 | 0.29 | 567.3 | 238.5 | 2026-05-27 15:16:00 |
| Man InfraConstruction Ltd. | 533169 | 115.8 | 117.35 | 114.1 | 115.4 | 116.15 | 0.75 | 0.65 | 135989 | 1.58 | 262.5 | 66.25 | 2026-05-27 15:16:00 |
| Manappuram Finance Ltd. | 531213 | 330.7 | 330.7 | 327.05 | 330.2 | 328.75 | -1.45 | -0.44 | 59748 | 1.96 | 333.8 | 90.5 | 2026-05-27 15:16:00 |
| Mankind Pharma Ltd. | 543904 | 2418 | 2425.35 | 2404.3 | 2418.55 | 2420.5 | 1.95 | 0.08 | 6539 | 1.58 | 3050 | 1240.75 | 2026-05-27 15:16:00 |
| Manorama Industries Ltd. | 541974 | 1455 | 1473.9 | 1448.25 | 1462.6 | 1459.05 | -3.55 | -0.24 | 5558 | 0.81 | 2399.95 | 289.4 | 2026-05-27 15:16:00 |
| Marico Ltd. | 531642 | 838.85 | 844.8 | 830 | 829.95 | 833.3 | 3.35 | 0.40 | 38970 | 3.25 | 849 | 462.95 | 2026-05-27 15:16:00 |
| Marksans Pharma Ltd. | 524404 | 251.55 | 264.55 | 247.15 | 254.45 | 248.15 | -6.30 | -2.48 | 897043 | 22.26 | 358.5 | 45.65 | 2026-05-27 15:16:00 |
| Maruti Suzuki India Ltd. | 532500 | 13248.6 | 13369 | 13111 | 13205.05 | 13361 | 155.95 | 1.18 | 22335 | 29.84 | 17371.6 | 8076.65 | 2026-05-27 15:16:00 |
| MAS Financial Services Ltd. | 540749 | 306.05 | 318 | 305 | 306.55 | 314.95 | 8.40 | 2.74 | 390149 | 12.29 | 1058.85 | 221.5 | 2026-05-27 15:16:00 |
| Mastek Ltd. | 523704 | 1644.65 | 1654.15 | 1630.05 | 1631.2 | 1630.15 | -1.05 | -0.06 | 887 | 0.14 | 3375 | 1334 | 2026-05-27 15:16:00 |
| Max Estates Ltd. | 544008 | 448.6 | 459.25 | 442.1 | 448.6 | 453.45 | 4.85 | 1.08 | 5362 | 0.24 | 2026-05-27 15:16:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 998.3 | 999.8 | 980 | 993.65 | 994.55 | 0.90 | 0.09 | 39309 | 3.91 | 1314.3 | 306 | 2026-05-27 15:16:00 |
| Mayur Uniquoters Ltd. | 522249 | 753.95 | 808.5 | 748.3 | 746.5 | 776 | 29.50 | 3.95 | 31851 | 2.47 | 808.5 | 382.4 | 2026-05-27 15:16:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2453 | 2480 | 2442.8 | 2460.1 | 2453.75 | -6.35 | -0.26 | 58010 | 14.23 | 5859.95 | 278.4 | 2026-05-27 15:16:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 364.9 | 371.05 | 364.7 | 365.25 | 367.05 | 1.80 | 0.49 | 4386 | 0.16 | 2026-05-27 15:16:00 | ||
| Medplus Health Services Ltd. | 543427 | 881.6 | 895.5 | 865 | 881.55 | 880.7 | -0.85 | -0.10 | 294437 | 25.93 | 1052.05 | 570 | 2026-05-27 15:16:00 |
| Meghmani Organics Ltd. | 543331 | 52.19 | 52.19 | 49.9 | 51.48 | 50.09 | -1.39 | -2.70 | 59912 | 0.30 | 135.9 | 36.41 | 2026-05-27 15:16:00 |
| Metro Brands Ltd. | 543426 | 1058 | 1077.3 | 1045.2 | 1058 | 1055.5 | -2.50 | -0.24 | 1936 | 0.20 | 1440.45 | 737 | 2026-05-27 15:16:00 |
| Metropolis Healthcare Ltd. | 542650 | 545.6 | 549.55 | 536 | 540.75 | 536 | -4.75 | -0.88 | 8000 | 0.43 | 2306.85 | 413 | 2026-05-27 15:16:00 |
| Minda Corporation Ltd. | 538962 | 598.1 | 632.2 | 594.05 | 595.15 | 622.15 | 27.00 | 4.54 | 185197 | 11.52 | 652.9 | 187 | 2026-05-27 15:16:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 414.3 | 424.6 | 414.1 | 414.8 | 416.7 | 1.90 | 0.46 | 55041 | 2.29 | 547.45 | 168.95 | 2026-05-27 15:16:00 |
| MM Forgings Ltd. | 522241 | 472.25 | 475.55 | 453.7 | 470.75 | 461.85 | -8.90 | -1.89 | 3234 | 0.15 | 1403.05 | 276.05 | 2026-05-27 15:16:00 |
| MMTC Ltd. | 513377 | 65.12 | 67.14 | 65.04 | 65.03 | 66.02 | 0.99 | 1.52 | 195288 | 1.29 | 131.88 | 26.36 | 2026-05-27 15:16:00 |
| MOIL Ltd. | 533286 | 301 | 308.45 | 301 | 301.75 | 303.05 | 1.30 | 0.43 | 27434 | 0.83 | 588.35 | 140.65 | 2026-05-27 15:16:00 |
| Mold-Tek Packaging Ltd. | 533080 | 708.7 | 708.7 | 684.25 | 700.9 | 686.3 | -14.60 | -2.08 | 3137 | 0.22 | 1123.05 | 415 | 2026-05-27 15:16:00 |
| Monte Carlo Fashions Ltd. | 538836 | 547.25 | 558.65 | 545 | 542.8 | 554.75 | 11.95 | 2.20 | 1690 | 0.09 | 984 | 465 | 2026-05-27 15:16:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 39.45 | 39.9 | 39.13 | 39.27 | 39.8 | 0.53 | 1.35 | 359492 | 1.43 | 80 | 35.67 | 2026-05-27 15:16:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 881.75 | 909 | 874 | 870.2 | 892.65 | 22.45 | 2.58 | 68286 | 6.10 | 2677 | 487.85 | 2026-05-27 15:16:00 |
| Mphasis Ltd. | 526299 | 2287.2 | 2287.2 | 2224.55 | 2264.4 | 2233.45 | -30.95 | -1.37 | 2732 | 0.61 | 3239.55 | 1660.65 | 2026-05-27 15:16:00 |
| MPS Ltd. | 532440 | 1775.35 | 1853.05 | 1753 | 1787.05 | 1809.1 | 22.05 | 1.23 | 542 | 0.10 | 3071.85 | 620 | 2026-05-27 15:16:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 183 | 184.05 | 178.5 | 182.05 | 181.05 | -1.00 | -0.55 | 85070 | 1.54 | 2196 | 175 | 2026-05-27 15:16:00 |
| MSTC Ltd. | 542597 | 435.3 | 442.5 | 435.2 | 435.65 | 439 | 3.35 | 0.77 | 3458 | 0.15 | 1165 | 239.65 | 2026-05-27 15:16:00 |
| MTAR Technologies Ltd. | 543270 | 7909.95 | 7960.75 | 7762.05 | 7874.95 | 7893.6 | 18.65 | 0.24 | 115758 | 91.37 | 8447.95 | 1152 | 2026-05-27 15:16:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 3323.45 | 3323.45 | 3152 | 3307 | 3152.7 | -154.30 | -4.67 | 170524 | 53.76 | 10515.6 | 1156.05 | 2026-05-27 15:16:00 |
| Muthoot Finance Ltd. | 533398 | 3333.25 | 3358.95 | 3305 | 3331.35 | 3306.6 | -24.75 | -0.74 | 58083 | 19.21 | 4149 | 911.4 | 2026-05-27 15:16:00 |
| Muthoot Microfin Ltd. | 544055 | 177.8 | 179.45 | 175.2 | 178.8 | 178.25 | -0.55 | -0.31 | 18912 | 0.34 | 2026-05-27 15:16:00 | ||
| NACL Industries Ltd. | 524709 | 164.3 | 167.4 | 160 | 163 | 162.05 | -0.95 | -0.58 | 23877 | 0.39 | 337.65 | 48.6 | 2026-05-27 15:16:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1905.8 | 1927.95 | 1875 | 1891.3 | 1918.45 | 27.15 | 1.44 | 8024 | 1.54 | 2371.6 | 657.25 | 2026-05-27 15:16:00 |
| Natco Pharma Ltd. | 524816 | 1196.85 | 1201.15 | 1173.7 | 1187 | 1176 | -11.00 | -0.93 | 42102 | 4.95 | 1638.35 | 502 | 2026-05-27 15:16:00 |
| National Aluminium Company Ltd. | 532234 | 422.4 | 437.5 | 420.85 | 416 | 432.6 | 16.60 | 3.99 | 619796 | 26.81 | 445.1 | 67 | 2026-05-27 15:16:00 |
| National Fertilizers Ltd. | 523630 | 78.43 | 78.98 | 78.05 | 78.44 | 78.11 | -0.33 | -0.42 | 61208 | 0.48 | 169.95 | 46 | 2026-05-27 15:16:00 |
| Nava Ltd. | 513023 | 614.05 | 621.75 | 612.7 | 609.55 | 615.05 | 5.50 | 0.90 | 25004 | 1.54 | 1346.7 | 162.55 | 2026-05-27 15:16:00 |
| Navin Fluorine International Ltd. | 532504 | 7411 | 7460.8 | 7233.45 | 7388.65 | 7235 | -153.65 | -2.08 | 3287 | 2.38 | 7524 | 2876.45 | 2026-05-27 15:16:00 |
| Nazara Technologies Ltd. | 543280 | 291.85 | 295.05 | 288.95 | 290.6 | 289.8 | -0.80 | -0.28 | 30350 | 0.88 | 1450 | 216 | 2026-05-27 15:16:00 |
| NBCC (India) Ltd. | 534309 | 95.84 | 99.86 | 95.45 | 95.43 | 98.87 | 3.44 | 3.60 | 932178 | 9.22 | 209.75 | 29.85 | 2026-05-27 15:16:00 |
| Neogen Chemicals Ltd. | 542665 | 1788.25 | 1794.3 | 1752.95 | 1774.15 | 1781.8 | 7.65 | 0.43 | 5780 | 1.03 | 2414.9 | 978 | 2026-05-27 15:16:00 |
| Netweb Technologies India Ltd. | 543945 | 3860 | 4077.95 | 3854 | 3850.4 | 4074.15 | 223.75 | 5.81 | 78528 | 31.99 | 4492 | 739.7 | 2026-05-27 15:16:00 |
| Network 18 Media & Investments Ltd. | 532798 | 31.6 | 32.65 | 30.78 | 31.46 | 31.36 | -0.10 | -0.32 | 540319 | 1.69 | 136.2 | 27.4 | 2026-05-27 15:16:00 |
| Neuland Laboratories Ltd. | 524558 | 17328.1 | 17340 | 16750 | 17056.9 | 16753.15 | -303.75 | -1.78 | 1771 | 2.97 | 19748.4 | 1069 | 2026-05-27 15:16:00 |
| Newgen Software Technologies Ltd. | 540900 | 437.35 | 447.85 | 433.3 | 435.75 | 439.15 | 3.40 | 0.78 | 50034 | 2.20 | 1795.5 | 327.95 | 2026-05-27 15:16:00 |
| NHPC Ltd. | 533098 | 78.4 | 80.94 | 78.4 | 78.44 | 80.88 | 2.44 | 3.11 | 1080573 | 8.74 | 118.45 | 33.4 | 2026-05-27 15:16:00 |
| NIIT Learning Systems Ltd. | 543952 | 217.65 | 219 | 210.35 | 216.8 | 214.8 | -2.00 | -0.92 | 9299 | 0.20 | 576 | 208 | 2026-05-27 15:16:00 |
| Nilkamal Ltd. | 523385 | 1282.75 | 1305 | 1278.15 | 1268.45 | 1289 | 20.55 | 1.62 | 2120 | 0.27 | 2800 | 1035.5 | 2026-05-27 15:16:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1094.75 | 1105 | 1085.4 | 1093.9 | 1088.1 | -5.80 | -0.53 | 17434 | 1.90 | 1125 | 197.1 | 2026-05-27 15:16:00 |
| Nitin Spinners Ltd. | 532698 | 506.75 | 507.35 | 493.45 | 497.5 | 494.95 | -2.55 | -0.51 | 8395 | 0.42 | 544.95 | 182.25 | 2026-05-27 15:16:00 |
| NLC India Ltd. | 513683 | 345.05 | 355.6 | 345.05 | 343.15 | 351 | 7.85 | 2.29 | 197022 | 6.92 | 387.7 | 65.05 | 2026-05-27 15:16:00 |
| NMDC Ltd. | 526371 | 90.81 | 92.79 | 90.81 | 90.74 | 92.23 | 1.49 | 1.64 | 1641555 | 15.14 | 286.35 | 59.56 | 2026-05-27 15:16:00 |
| NMDC Steel Ltd. | 543768 | 45.67 | 46.6 | 45.47 | 45.2 | 46 | 0.80 | 1.77 | 367224 | 1.69 | 73.67 | 28.35 | 2026-05-27 15:16:00 |
| NRB Bearings Ltd. | 530367 | 378.6 | 390 | 378.6 | 384.65 | 382.65 | -2.00 | -0.52 | 31625 | 1.21 | 400.75 | 125.05 | 2026-05-27 15:16:00 |
| NTPC Ltd. | 532555 | 389.6 | 403 | 389.6 | 389.45 | 398.55 | 9.10 | 2.34 | 899082 | 35.83 | 448.3 | 152.8 | 2026-05-27 15:16:00 |
| Nucleus Software Exports Ltd. | 531209 | 760.6 | 779.6 | 760.6 | 770.85 | 770 | -0.85 | -0.11 | 1145 | 0.09 | 1787.8 | 365 | 2026-05-27 15:16:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1503.15 | 1541.8 | 1503.15 | 1518.3 | 1537.35 | 19.05 | 1.25 | 17934 | 2.76 | 2026-05-27 15:16:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 327.3 | 332.75 | 325.25 | 327.3 | 332.2 | 4.90 | 1.50 | 9859 | 0.33 | 477.35 | 276.3 | 2026-05-27 15:16:00 |
| Oberoi Realty Ltd. | 533273 | 1695.5 | 1710 | 1681.2 | 1694.4 | 1690.25 | -4.15 | -0.24 | 7936 | 1.34 | 2349.8 | 790.05 | 2026-05-27 15:16:00 |
| Oil India Ltd. | 533106 | 492.1 | 492.1 | 484.75 | 492.15 | 488 | -4.15 | -0.84 | 86877 | 4.24 | 767.3 | 168.3 | 2026-05-27 15:16:00 |
| Olectra Greentech Ltd. | 532439 | 1230.05 | 1240.05 | 1224 | 1229.75 | 1228.3 | -1.45 | -0.12 | 18011 | 2.21 | 2222 | 374.35 | 2026-05-27 15:16:00 |
| One97 Communications Ltd. | 543396 | 1134.05 | 1157.5 | 1124 | 1131.25 | 1128.25 | -3.00 | -0.27 | 88497 | 9.98 | 1381.75 | 310 | 2026-05-27 15:16:00 |
| Optiemus Infracom Ltd. | 530135 | 422.85 | 422.85 | 411.6 | 418.2 | 411.6 | -6.60 | -1.58 | 3928 | 0.16 | 873.65 | 160.45 | 2026-05-27 15:16:00 |
| Oracle Financial Services Software Ltd. | 532466 | 9925 | 10378.85 | 9919.8 | 9890.5 | 10304.5 | 414.00 | 4.19 | 33104 | 34.11 | 13203.6 | 2883.8 | 2026-05-27 15:16:00 |
| Orchid Pharma Ltd. | 524372 | 720.05 | 766.85 | 705.05 | 721.95 | 760.55 | 38.60 | 5.35 | 7095 | 0.54 | 1998 | 292.05 | 2026-05-27 15:16:00 |
| Orient Cement Ltd. | 535754 | 141.95 | 144.35 | 141.45 | 140.7 | 143.45 | 2.75 | 1.95 | 18027 | 0.26 | 379.4 | 104.7 | 2026-05-27 15:16:00 |
| Orient Electric Ltd. | 541301 | 187.35 | 194.95 | 185.8 | 187.9 | 193.1 | 5.20 | 2.77 | 46003 | 0.89 | 297.15 | 149.5 | 2026-05-27 15:16:00 |
| Page Industries Ltd. | 532827 | 38289.95 | 38409.95 | 37913.3 | 38324.6 | 38094.15 | -230.45 | -0.60 | 358 | 1.36 | 54262.3 | 29800 | 2026-05-27 15:16:00 |
| Paisalo Digital Ltd. | 532900 | 49.1 | 51.5 | 48.7 | 49.15 | 49.26 | 0.11 | 0.22 | 1217118 | 6.00 | 199.25 | 29.4 | 2026-05-27 15:16:00 |
| Panama Petrochem Ltd. | 524820 | 357.2 | 357.25 | 338.25 | 350.2 | 338.25 | -11.95 | -3.41 | 2971 | 0.10 | 452.45 | 229 | 2026-05-27 15:16:00 |
| Paradeep Phosphates Ltd. | 543530 | 127.85 | 129.4 | 126.65 | 127.55 | 127.05 | -0.50 | -0.39 | 161848 | 2.06 | 234.05 | 47.4 | 2026-05-27 15:16:00 |
| Parag Milk Foods Ltd. | 539889 | 210.25 | 217.25 | 210.25 | 211.45 | 213.35 | 1.90 | 0.90 | 31783 | 0.68 | 101006 | 68 | 2026-05-27 15:16:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 864.85 | 879.6 | 843.8 | 857.45 | 848.1 | -9.35 | -1.09 | 67704 | 5.74 | 1943.6 | 447.1 | 2026-05-27 15:16:00 |
| Patel Engineering Ltd. | 531120 | 27.8 | 28.13 | 27.45 | 27.8 | 27.75 | -0.05 | -0.18 | 482802 | 1.34 | 79 | 13.1 | 2026-05-27 15:16:00 |
| Paushak Ltd. | 532742 | 450.2 | 457.95 | 444.5 | 450.2 | 452.3 | 2.10 | 0.47 | 2405 | 0.11 | 10349 | 343 | 2026-05-27 15:16:00 |
| PB Fintech Ltd. | 543390 | 1781.65 | 1800 | 1772.05 | 1789.4 | 1782.75 | -6.65 | -0.37 | 11519 | 2.05 | 2254.95 | 356.2 | 2026-05-27 15:16:00 |
| PC Jeweller Ltd. | 534809 | 9.24 | 9.32 | 9.03 | 9.13 | 9.22 | 0.09 | 0.99 | 3990863 | 3.68 | 186.8 | 7.45 | 2026-05-27 15:16:00 |
| PDS Ltd. | 538730 | 305.05 | 305.05 | 293.45 | 300.45 | 298.9 | -1.55 | -0.52 | 3346 | 0.10 | 658.15 | 246 | 2026-05-27 15:16:00 |
| Pearl Global Industries Ltd. | 532808 | 1649.9 | 1668.2 | 1618.35 | 1638.2 | 1620.45 | -17.75 | -1.08 | 2094 | 0.34 | 1993.3 | 334.35 | 2026-05-27 15:16:00 |
| Persistent Systems Ltd. | 533179 | 5100 | 5129.2 | 5064.6 | 5104.25 | 5099.2 | -5.05 | -0.10 | 7044 | 3.59 | 8979.85 | 3091.65 | 2026-05-27 15:16:00 |
| Petronet LNG Ltd. | 532522 | 280.9 | 280.9 | 275.8 | 280.25 | 279.15 | -1.10 | -0.39 | 52987 | 1.48 | 384.9 | 193.4 | 2026-05-27 15:16:00 |
| PG Electroplast Ltd. | 533581 | 463.65 | 476 | 463.65 | 467.25 | 474.85 | 7.60 | 1.63 | 180432 | 8.57 | 4100 | 337 | 2026-05-27 15:16:00 |
| Physicswallah Ltd. | 544609 | 111.9 | 112.9 | 111.15 | 112.05 | 112.1 | 0.05 | 0.04 | 140663 | 1.58 | 2026-05-27 15:16:00 | ||
| PI Industries Ltd. | 523642 | 2840.05 | 2862.75 | 2834.4 | 2838.95 | 2849.65 | 10.70 | 0.38 | 11561 | 3.29 | 4801.4 | 2700 | 2026-05-27 15:16:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 4609.2 | 4665.75 | 4605 | 4639.9 | 4605 | -34.90 | -0.75 | 38 | 0.02 | 8265.95 | 1602.65 | 2026-05-27 15:16:00 |
| Pine Labs Ltd. | 544606 | 140.95 | 147.25 | 134.75 | 137.65 | 146.05 | 8.40 | 6.10 | 53291914 | 778.33 | 2026-05-27 15:16:00 | ||
| Piramal Pharma Ltd. | 543635 | 179.05 | 179.4 | 174 | 178.8 | 174.3 | -4.50 | -2.52 | 90994 | 1.59 | 307.85 | 61.654714455599 | 2026-05-27 15:16:00 |
| Pitti Engineering Ltd. | 513519 | 924.65 | 970 | 924.65 | 929.3 | 967.05 | 37.75 | 4.06 | 4453 | 0.43 | 1511.45 | 256.8 | 2026-05-27 15:16:00 |
| PNB Gilts Ltd. | 532366 | 79.15 | 79.15 | 76.28 | 78.28 | 76.74 | -1.54 | -1.97 | 23672 | 0.18 | 149.25 | 55.25 | 2026-05-27 15:16:00 |
| PNB Housing Finance Ltd. | 540173 | 1092.2 | 1105 | 1077.3 | 1092.2 | 1078 | -14.20 | -1.30 | 153674 | 16.57 | 1201.45 | 286.758828670162 | 2026-05-27 15:16:00 |
| PNC Infratech Ltd. | 539150 | 212.8 | 214.5 | 211 | 211.1 | 211.8 | 0.70 | 0.33 | 8385 | 0.18 | 574.5 | 157.95 | 2026-05-27 15:16:00 |
| Pokarna Ltd. | 532486 | 836 | 836.05 | 811 | 836.9 | 811 | -25.90 | -3.09 | 3263 | 0.26 | 1451.7 | 233.75 | 2026-05-27 15:16:00 |
| Poly Medicure Ltd. | 531768 | 1446.9 | 1446.9 | 1325 | 1439.8 | 1325 | -114.80 | -7.97 | 42833 | 5.68 | 3149.8 | 727.25 | 2026-05-27 15:16:00 |
| Polycab India Ltd. | 542652 | 9623.95 | 9695 | 9561.35 | 9612.1 | 9665 | 52.90 | 0.55 | 10490 | 10.14 | 9695 | 2305 | 2026-05-27 15:16:00 |
| Polyplex Corporation Ltd. | 524051 | 905.8 | 911.9 | 901.5 | 905.8 | 904.75 | -1.05 | -0.12 | 1111 | 0.10 | 2373.6 | 743 | 2026-05-27 15:16:00 |
| Poonawalla Fincorp Ltd. | 524000 | 396.05 | 400.2 | 393.5 | 396.6 | 394.3 | -2.30 | -0.58 | 87920 | 3.47 | 570.4 | 243.75 | 2026-05-27 15:16:00 |
| Power Finance Corporation Ltd. | 532810 | 432.85 | 435.5 | 429.3 | 433.55 | 433.4 | -0.15 | -0.03 | 111125 | 4.82 | 580.35 | 100.85 | 2026-05-27 15:16:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 293.05 | 301.25 | 292 | 292.65 | 300 | 7.35 | 2.51 | 478047 | 14.34 | 366.2 | 186.35 | 2026-05-27 15:16:00 |
| Power Mech Projects Ltd. | 539302 | 2488 | 2525 | 2476 | 2491.95 | 2483.5 | -8.45 | -0.34 | 4043 | 1.00 | 7450 | 1023.45 | 2026-05-27 15:16:00 |
| Praj Industries Ltd. | 522205 | 393.2 | 394.1 | 381 | 394 | 384.35 | -9.65 | -2.45 | 54402 | 2.09 | 874.3 | 273.05 | 2026-05-27 15:16:00 |
| Prataap Snacks Ltd. | 540724 | 1121 | 1145 | 1083.15 | 1113 | 1144.85 | 31.85 | 2.86 | 10641 | 1.22 | 1450 | 662 | 2026-05-27 15:16:00 |
| Precision Camshafts Ltd. | 539636 | 154.5 | 156 | 152 | 154.45 | 152.85 | -1.60 | -1.04 | 12961 | 0.20 | 382.15 | 88.41 | 2026-05-27 15:16:00 |
| Premier Energies Ltd. | 544238 | 1026.55 | 1048 | 1016 | 1016.55 | 1047.35 | 30.80 | 3.03 | 88915 | 9.31 | 2026-05-27 15:16:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1406.9 | 1433.05 | 1396.7 | 1402.45 | 1397.1 | -5.35 | -0.38 | 25175 | 3.52 | 2072.75 | 391.3 | 2026-05-27 15:16:00 |
| Pricol Ltd. | 540293 | 576.5 | 576.5 | 555.5 | 561.7 | 558.4 | -3.30 | -0.59 | 22119 | 1.24 | 694.95 | 153.5 | 2026-05-27 15:16:00 |
| Prime Focus Ltd. | 532748 | 239.8 | 249.25 | 238.1 | 239.15 | 238.1 | -1.05 | -0.44 | 2631 | 0.06 | 367.25 | 64.75 | 2026-05-27 15:16:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 266.15 | 273.65 | 264.95 | 267.35 | 267.15 | -0.20 | -0.07 | 20816 | 0.56 | 775.75 | 5.26 | 2026-05-27 15:16:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3332 | 3354 | 3260.05 | 3339.6 | 3280 | -59.60 | -1.78 | 2257 | 0.74 | 3594.85 | 870.55 | 2026-05-27 15:16:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 2722.5 | 2722.5 | 2669 | 2716.65 | 2671.25 | -45.40 | -1.67 | 442 | 0.12 | 101093 | 573.6 | 2026-05-27 15:16:00 |
| PSP Projects Ltd. | 540544 | 851.4 | 874.55 | 826.65 | 834.7 | 868.3 | 33.60 | 4.03 | 5442 | 0.47 | 1030.8 | 560.2 | 2026-05-27 15:16:00 |
| PTC India Ltd. | 532524 | 192.35 | 195.5 | 190.05 | 191.5 | 190.25 | -1.25 | -0.65 | 32336 | 0.62 | 254.65 | 67.75 | 2026-05-27 15:16:00 |
| PTC Industries Ltd. | 539006 | 16659.95 | 16930 | 16658 | 16516.3 | 16658 | 141.70 | 0.86 | 326 | 0.54 | 19397.8 | 1571.2 | 2026-05-27 15:16:00 |
| Punjab & Sind Bank | 533295 | 24.2 | 24.42 | 24.1 | 24.16 | 24.27 | 0.11 | 0.46 | 20542 | 0.05 | 77.5 | 14.65 | 2026-05-27 15:16:00 |
| Punjab National Bank | 532461 | 105.75 | 107 | 105.6 | 105.95 | 106.65 | 0.70 | 0.66 | 963877 | 10.28 | 142.9 | 32.1 | 2026-05-27 15:16:00 |
| PVR Inox Ltd. | 532689 | 963.9 | 978.65 | 951 | 968.5 | 957.3 | -11.20 | -1.16 | 17033 | 1.63 | 2138.35 | 825.65 | 2026-05-27 15:16:00 |
| Quess Corp Ltd. | 539978 | 205 | 216.55 | 204.6 | 205.1 | 212.95 | 7.85 | 3.83 | 32391 | 0.69 | 875 | 166.05 | 2026-05-27 15:16:00 |
| Quick Heal Technologies Ltd. | 539678 | 193.55 | 194.65 | 191 | 194.15 | 192 | -2.15 | -1.11 | 28704 | 0.55 | 825.9 | 125 | 2026-05-27 15:16:00 |
| R Systems International Ltd. | 532735 | 266.75 | 269.2 | 264 | 265.95 | 265 | -0.95 | -0.36 | 18169 | 0.48 | 599 | 216.5 | 2026-05-27 15:16:00 |
| Radico Khaitan Ltd. | 532497 | 3584.4 | 3649.05 | 3425.9 | 3583.65 | 3440.3 | -143.35 | -4.00 | 19820 | 6.82 | 3695 | 908.65 | 2026-05-27 15:16:00 |
| Rail Vikas Nigam Ltd. | 542649 | 259.2 | 259.75 | 251.4 | 259.9 | 252.45 | -7.45 | -2.87 | 1286161 | 32.47 | 647 | 30.55 | 2026-05-27 15:16:00 |
| Railtel Corporation Of India Ltd. | 543265 | 322.55 | 328.05 | 322.55 | 324.35 | 325 | 0.65 | 0.20 | 58469 | 1.90 | 618 | 93.95 | 2026-05-27 15:16:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1357.9 | 1380 | 1345.4 | 1365.65 | 1376.25 | 10.60 | 0.78 | 5996 | 0.83 | 1708.5 | 477 | 2026-05-27 15:16:00 |
| Rajesh Exports Ltd. | 531500 | 118.75 | 124.3 | 115.5 | 119.35 | 121.6 | 2.25 | 1.89 | 32931 | 0.40 | 1028.4 | 80.11 | 2026-05-27 15:16:00 |
| Rajratan Global Wire Ltd. | 517522 | 412.8 | 425.3 | 412.8 | 415.4 | 419.25 | 3.85 | 0.93 | 2098 | 0.09 | 1409.05 | 250 | 2026-05-27 15:16:00 |
| Rama Steel Tubes Ltd. | 539309 | 5.31 | 5.53 | 5.31 | 5.33 | 5.49 | 0.16 | 3.00 | 709259 | 0.39 | 50.5 | 3.44 | 2026-05-27 15:16:00 |
| Ramco Industries Ltd. | 532369 | 299.1 | 336.55 | 293.45 | 296.3 | 310 | 13.70 | 4.62 | 189598 | 5.88 | 397.55 | 117.5 | 2026-05-27 15:16:00 |
| Ramkrishna Forgings Ltd. | 532527 | 571.5 | 575.05 | 561.05 | 569.3 | 567.3 | -2.00 | -0.35 | 10020 | 0.57 | 1064 | 175.5 | 2026-05-27 15:16:00 |
| Ramky Infrastructure Ltd. | 533262 | 476 | 478.95 | 463.5 | 474.1 | 466.5 | -7.60 | -1.60 | 3942 | 0.18 | 1008.9 | 155.55 | 2026-05-27 15:16:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 132.1 | 134.4 | 131.6 | 132.05 | 132.65 | 0.60 | 0.45 | 127828 | 1.70 | 245 | 87.75 | 2026-05-27 15:16:00 |
| RateGain Travel Technologies Ltd. | 543417 | 735 | 751.95 | 726.65 | 731.15 | 729.35 | -1.80 | -0.25 | 26501 | 1.93 | 101093 | 252.45 | 2026-05-27 15:16:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2614.3 | 2614.3 | 2559.65 | 2580.85 | 2591.35 | 10.50 | 0.41 | 718 | 0.19 | 3971.8 | 1703 | 2026-05-27 15:16:00 |
| RattanIndia Enterprises Ltd. | 534597 | 35.52 | 35.83 | 34.69 | 34.9 | 35.28 | 0.38 | 1.09 | 89942 | 0.32 | 94.85 | 24.42 | 2026-05-27 15:16:00 |
| Raymond Lifestyle Ltd. | 544240 | 726.9 | 726.9 | 709 | 723.15 | 710.45 | -12.70 | -1.76 | 8431 | 0.60 | 2026-05-27 15:16:00 | ||
| RBL Bank Ltd. | 540065 | 346.55 | 352.9 | 342.85 | 344.25 | 348.65 | 4.40 | 1.28 | 202640 | 7.07 | 352.9 | 95.8 | 2026-05-27 15:16:00 |
| REC Ltd. | 532955 | 337.2 | 340.65 | 336.6 | 337.6 | 339.6 | 2.00 | 0.59 | 183136 | 6.22 | 653.9 | 91 | 2026-05-27 15:16:00 |
| Redington Ltd. | 532805 | 224.4 | 226.5 | 222.1 | 224.6 | 223.1 | -1.50 | -0.67 | 129720 | 2.89 | 334.9 | 135 | 2026-05-27 15:16:00 |
| Redtape Ltd. | 543957 | 154 | 159 | 138.4 | 148.5 | 141.25 | -7.25 | -4.88 | 508730 | 7.19 | 2026-05-27 15:16:00 | ||
| Relaxo Footwears Ltd. | 530517 | 301 | 305.85 | 301 | 301.25 | 302 | 0.75 | 0.25 | 3698 | 0.11 | 1105.25 | 236.55 | 2026-05-27 15:16:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 762.45 | 776.15 | 756 | 762.45 | 757.15 | -5.30 | -0.70 | 7707 | 0.58 | 1604 | 620.5 | 2026-05-27 15:16:00 |
| Reliance Power Ltd. | 532939 | 26.75 | 28.18 | 26.6 | 26.73 | 27.7 | 0.97 | 3.63 | 7105462 | 19.68 | 76.49 | 9.05 | 2026-05-27 15:16:00 |
| Religare Enterprises Ltd. | 532915 | 244.85 | 244.85 | 236.65 | 241.2 | 237.15 | -4.05 | -1.68 | 16036 | 0.38 | 319.9 | 123.5 | 2026-05-27 15:16:00 |
| Repco Home Finance Ltd. | 535322 | 398.35 | 398.35 | 383.95 | 391.6 | 386.4 | -5.20 | -1.33 | 4527 | 0.17 | 594.7 | 155.6 | 2026-05-27 15:16:00 |
| Restaurant Brands Asia Ltd. | 543248 | 67.39 | 69.5 | 67.39 | 68.04 | 69.08 | 1.04 | 1.53 | 97647 | 0.67 | 137.85 | 57.16 | 2026-05-27 15:16:00 |
| RHI Magnesita India Ltd. | 534076 | 408.45 | 421.25 | 407.45 | 404.85 | 415.85 | 11.00 | 2.72 | 22826 | 0.95 | 893.15 | 323.4 | 2026-05-27 15:16:00 |
| Rites Ltd. | 541556 | 205.2 | 208 | 204.2 | 205.2 | 205.95 | 0.75 | 0.37 | 23764 | 0.49 | 826.15 | 175.1 | 2026-05-27 15:16:00 |
| Rolex Rings Ltd | 543325 | 145.4 | 145.4 | 141.15 | 143.95 | 141.35 | -2.60 | -1.81 | 41550 | 0.59 | 2788.95 | 99.3 | 2026-05-27 15:16:00 |
| Rossari Biotech Ltd. | 543213 | 542.9 | 542.9 | 533.2 | 544.25 | 540 | -4.25 | -0.78 | 4572 | 0.25 | 1051 | 372.9 | 2026-05-27 15:16:00 |
| Route Mobile Ltd. | 543228 | 521.7 | 521.7 | 511.55 | 514.15 | 515.05 | 0.90 | 0.18 | 5736 | 0.30 | 1942 | 414.1 | 2026-05-27 15:16:00 |
| RPG Life Sciences Ltd. | 532983 | 2211.2 | 2235.9 | 2206.9 | 2211.45 | 2227.55 | 16.10 | 0.73 | 366 | 0.08 | 2976.7 | 645.7 | 2026-05-27 15:16:00 |
| RPSG Ventures Ltd. | 542333 | 933.8 | 942.25 | 921.2 | 933.8 | 926.35 | -7.45 | -0.80 | 4885 | 0.45 | 1357.4 | 359.45 | 2026-05-27 15:16:00 |
| RR Kabel Ltd. | 543981 | 1983.05 | 2037.7 | 1932.5 | 1976.95 | 1954.65 | -22.30 | -1.13 | 35745 | 6.99 | 2026-05-27 15:16:00 | ||
| Rupa & Company Ltd. | 533552 | 155.2 | 161.8 | 154.55 | 151.25 | 155.8 | 4.55 | 3.01 | 39759 | 0.62 | 368.35 | 109.5 | 2026-05-27 15:16:00 |
| Safari Industries (India) Ltd. | 523025 | 1541.7 | 1545 | 1510.3 | 1541.7 | 1525.2 | -16.50 | -1.07 | 2528 | 0.39 | 4539.95 | 1115.6 | 2026-05-27 15:16:00 |
| Sagility Ltd. | 544282 | 41.7 | 42.04 | 41.33 | 41.69 | 41.36 | -0.33 | -0.79 | 271922 | 1.12 | 2026-05-27 15:16:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 110.5 | 111.45 | 109 | 108.55 | 110.2 | 1.65 | 1.52 | 23902 | 0.26 | 2026-05-27 15:16:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 7.08 | 7.23 | 7.08 | 7.08 | 7.15 | 0.07 | 0.99 | 324171 | 0.23 | 139.95 | 5.6 | 2026-05-27 15:16:00 |
| Samhi Hotels Ltd. | 543984 | 170 | 170 | 163.4 | 170.05 | 164.9 | -5.15 | -3.03 | 70162 | 1.16 | 2026-05-27 15:16:00 | ||
| Sammaan Capital Ltd. | 535789 | 168.25 | 175.5 | 168.2 | 167.65 | 173.05 | 5.40 | 3.22 | 1648357 | 28.52 | 234.95 | 91.8 | 2026-05-27 15:16:00 |
| Samvardhana Motherson International Ltd. | 517334 | 136.6 | 141.7 | 134.65 | 135.75 | 141.15 | 5.40 | 3.98 | 7188535 | 101.47 | 217 | 61.84 | 2026-05-27 15:16:00 |
| Sandhar Technologies Ltd. | 541163 | 687.25 | 721.35 | 685 | 691.55 | 712.6 | 21.05 | 3.04 | 46932 | 3.34 | 721.55 | 186.1 | 2026-05-27 15:16:00 |
| Sangam (India) Ltd. | 514234 | 517 | 517 | 511.95 | 519.2 | 515.45 | -3.75 | -0.72 | 757 | 0.04 | 627.2 | 185 | 2026-05-27 15:16:00 |
| Sanghvi Movers Ltd. | 530073 | 386.3 | 386.3 | 372.55 | 381.85 | 375.9 | -5.95 | -1.56 | 21436 | 0.81 | 1483 | 205 | 2026-05-27 15:16:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4636.2 | 4636.2 | 4501 | 4642.7 | 4530 | -112.70 | -2.43 | 181 | 0.08 | 2026-05-27 15:16:00 | ||
| Sansera Engineering Ltd. | 543358 | 2922.9 | 2991 | 2878.5 | 2877.5 | 2939.9 | 62.40 | 2.17 | 20503 | 6.03 | 2991 | 672.85 | 2026-05-27 15:16:00 |
| Sapphire Foods India Ltd. | 543397 | 184.5 | 185.1 | 180.75 | 184.5 | 181.3 | -3.20 | -1.73 | 27686 | 0.50 | 1878 | 140.25 | 2026-05-27 15:16:00 |
| Saregama India Ltd. | 532163 | 397.25 | 426.6 | 395.5 | 396.4 | 417.35 | 20.95 | 5.29 | 207717 | 8.67 | 688.5 | 303.3 | 2026-05-27 15:16:00 |
| Sasken Technologies Ltd. | 532663 | 2014.1 | 2176 | 2007 | 2004.5 | 2161.55 | 157.05 | 7.83 | 12701 | 2.75 | 2365.55 | 761 | 2026-05-27 15:16:00 |
| Satia Industries Ltd. | 539201 | 57.78 | 59.12 | 57.24 | 57.74 | 58.44 | 0.70 | 1.21 | 11346 | 0.07 | 164.35 | 50.62 | 2026-05-27 15:16:00 |
| Satin Creditcare Network Ltd. | 539404 | 223.15 | 226.95 | 219.75 | 222.7 | 222.7 | 0.00 | 0.00 | 18175 | 0.40 | 283.65 | 102.45 | 2026-05-27 15:16:00 |
| Savita Oil Technologies Ltd. | 524667 | 428.55 | 429.25 | 415.55 | 422.4 | 420 | -2.40 | -0.57 | 2110 | 0.09 | 655 | 231.95 | 2026-05-27 15:16:00 |
| SBFC Finance Ltd. | 543959 | 92 | 92.3 | 90.3 | 91.92 | 90.8 | -1.12 | -1.22 | 59813 | 0.54 | 2026-05-27 15:16:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 626.8 | 632.2 | 622.3 | 629.25 | 625.35 | -3.90 | -0.62 | 39440 | 2.47 | 1028.75 | 0.02 | 2026-05-27 15:16:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1870.5 | 1888.2 | 1861 | 1883.7 | 1863.6 | -20.10 | -1.07 | 12648 | 2.36 | 2132.9 | 1039.25 | 2026-05-27 15:16:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1392.4 | 1415.8 | 1363.3 | 1378.05 | 1382 | 3.95 | 0.29 | 31842 | 4.40 | 1417.05 | 116.3 | 2026-05-27 15:16:00 |
| Seamec Ltd. | 526807 | 1611.45 | 1642.8 | 1591 | 1594.85 | 1632 | 37.15 | 2.33 | 2216 | 0.36 | 1707.55 | 563.3 | 2026-05-27 15:16:00 |
| SEPC Ltd. | 532945 | 7.68 | 8.45 | 7.66 | 7.71 | 8.07 | 0.36 | 4.67 | 2493721 | 2.01 | 33.5 | 4.63 | 2026-05-27 15:16:00 |
| SG Finserve Ltd. | 539199 | 580.9 | 581.35 | 570.15 | 577.35 | 570.15 | -7.20 | -1.25 | 18011 | 1.03 | 748 | 182.45 | 2026-05-27 15:16:00 |
| SH Kelkar And Company Ltd. | 539450 | 134.65 | 137 | 133.55 | 134.35 | 135.05 | 0.70 | 0.52 | 7518 | 0.10 | 335.25 | 81.9 | 2026-05-27 15:16:00 |
| Shalby Ltd. | 540797 | 175.6 | 180 | 162.3 | 173.15 | 173.7 | 0.55 | 0.32 | 4871 | 0.08 | 333.85 | 114.35 | 2026-05-27 15:16:00 |
| Shankara Building Products Ltd. | 540425 | 126 | 126 | 123.65 | 126.15 | 123.65 | -2.50 | -1.98 | 1593 | 0.02 | 1210 | 98.5 | 2026-05-27 15:16:00 |
| Shanthi Gears Ltd. | 522034 | 440 | 451.3 | 440 | 440.3 | 448.8 | 8.50 | 1.93 | 645 | 0.03 | 703.55 | 225.15 | 2026-05-27 15:16:00 |
| Sharda Cropchem Ltd. | 538666 | 976.2 | 980.75 | 933.1 | 966.5 | 935.9 | -30.60 | -3.17 | 10330 | 0.97 | 1297.8 | 318 | 2026-05-27 15:16:00 |
| Sharda Motor Industries Ltd. | 535602 | 846.25 | 857.15 | 844.1 | 847.35 | 849.15 | 1.80 | 0.21 | 1454 | 0.12 | 2955.9 | 550 | 2026-05-27 15:16:00 |
| Share India Securities Ltd. | 540725 | 139.85 | 140.65 | 137.6 | 138.5 | 138.4 | -0.10 | -0.07 | 12839 | 0.18 | 2039.95 | 115.25 | 2026-05-27 15:16:00 |
| Sheela Foam Ltd. | 540203 | 627.2 | 632.7 | 624.7 | 627.2 | 625 | -2.20 | -0.35 | 7557 | 0.47 | 1710 | 460.75 | 2026-05-27 15:16:00 |
| Shilchar Technologies Ltd. | 531201 | 4000.05 | 4097 | 3961.7 | 3994.05 | 4097 | 102.95 | 2.58 | 2257 | 0.92 | 8899 | 552.1 | 2026-05-27 15:16:00 |
| Shilpa Medicare Ltd. | 530549 | 505.05 | 505.1 | 483.35 | 505.05 | 492.9 | -12.15 | -2.41 | 37113 | 1.83 | 1003.2 | 222.4 | 2026-05-27 15:16:00 |
| Shipping Corporation Of India Ltd. | 523598 | 308.45 | 312.95 | 300.45 | 308 | 303.95 | -4.05 | -1.31 | 257609 | 7.83 | 384.8 | 79.5 | 2026-05-27 15:16:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 759.1 | 780 | 750.15 | 748.9 | 760.7 | 11.80 | 1.58 | 22669 | 1.72 | 788.8 | 318 | 2026-05-27 15:16:00 |
| Shoppers Stop Ltd. | 532638 | 335 | 360.3 | 335 | 334 | 353.2 | 19.20 | 5.75 | 8638 | 0.31 | 943.65 | 267 | 2026-05-27 15:16:00 |
| Shree Renuka Sugars Ltd. | 532670 | 23.25 | 23.79 | 23.11 | 23.3 | 23.4 | 0.10 | 0.43 | 456350 | 1.07 | 68.7 | 22.86 | 2026-05-27 15:16:00 |
| Shriram Properties Ltd. | 543419 | 93.49 | 94.48 | 90.31 | 92.73 | 90.64 | -2.09 | -2.25 | 198408 | 1.80 | 147.5 | 53.25 | 2026-05-27 15:16:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 986.35 | 991 | 959.85 | 977.45 | 972.85 | -4.60 | -0.47 | 176865 | 17.21 | 1000.9 | 253.05 | 2026-05-27 15:16:00 |
| Siemens Energy India Ltd. | 544390 | 3454.1 | 3764 | 3454.1 | 3463 | 3746.6 | 283.60 | 8.19 | 95986 | 35.96 | 2026-05-27 15:16:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 804 | 810.45 | 798.45 | 804 | 803.1 | -0.90 | -0.11 | 14535 | 1.17 | 2026-05-27 15:16:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 26.4 | 27.31 | 26.39 | 26.8 | 26.87 | 0.07 | 0.26 | 39789 | 0.11 | 45.15 | 12.9 | 2026-05-27 15:16:00 |
| SIRCA Paints India Ltd. | 543686 | 421 | 422.3 | 418.25 | 419.9 | 419.6 | -0.30 | -0.07 | 5813 | 0.24 | 539 | 234 | 2026-05-27 15:16:00 |
| SIS Ltd. | 540673 | 402.85 | 403.45 | 391 | 398.35 | 393.05 | -5.30 | -1.33 | 1099 | 0.04 | 544.1 | 257.4 | 2026-05-27 15:16:00 |
| SJS Enterprises Ltd. | 543387 | 2039.35 | 2083.4 | 2029.65 | 2038.4 | 2034.85 | -3.55 | -0.17 | 5425 | 1.10 | 2083.4 | 379 | 2026-05-27 15:16:00 |
| SJVN Ltd. | 533206 | 73.08 | 76.13 | 73.08 | 73.85 | 75.62 | 1.77 | 2.40 | 421324 | 3.19 | 170.45 | 27.9 | 2026-05-27 15:16:00 |
| Skipper Ltd. | 538562 | 503.25 | 529.2 | 502.85 | 502.5 | 516.45 | 13.95 | 2.78 | 80365 | 4.15 | 665 | 54.5 | 2026-05-27 15:16:00 |
| Sobha Ltd. | 532784 | 1422.85 | 1448.3 | 1389.75 | 1413.75 | 1393.5 | -20.25 | -1.43 | 3661 | 0.51 | 2238 | 412.4 | 2026-05-27 15:16:00 |
| Solar Industries India Ltd. | 532725 | 18472.95 | 18638.6 | 18439.85 | 18475.4 | 18613.5 | 138.10 | 0.75 | 11314 | 21.06 | 18690.5 | 3107.55 | 2026-05-27 15:16:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 562.1 | 564.7 | 545.7 | 559.3 | 546.8 | -12.50 | -2.23 | 5406 | 0.30 | 885.95 | 287 | 2026-05-27 15:16:00 |
| Somany Ceramics Ltd. | 531548 | 509.7 | 520.35 | 509.7 | 508.7 | 510.7 | 2.00 | 0.39 | 1022 | 0.05 | 872 | 332 | 2026-05-27 15:16:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 610 | 621.3 | 601.2 | 608.1 | 618.4 | 10.30 | 1.69 | 133765 | 8.27 | 767.8 | 379.8 | 2026-05-27 15:16:00 |
| Sonata Software Ltd. | 532221 | 269.45 | 271.35 | 265 | 270.5 | 265.55 | -4.95 | -1.83 | 16658 | 0.44 | 1485.3 | 208.5 | 2026-05-27 15:16:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 265.1 | 270.65 | 260.2 | 261.2 | 261.7 | 0.50 | 0.19 | 5265 | 0.14 | 1243.1 | 182.5 | 2026-05-27 15:16:00 |
| SPR Auto Technologies Ltd. | 544344 | 3322.95 | 3346.65 | 3285.1 | 3300.4 | 3325 | 24.60 | 0.75 | 2719 | 0.90 | 2026-05-27 15:16:00 | ||
| Stanley Lifestyles Ltd. | 544202 | 167.8 | 167.8 | 160.05 | 163.85 | 162.65 | -1.20 | -0.73 | 7848 | 0.13 | 2026-05-27 15:16:00 | ||
| Star Cement Ltd. | 540575 | 216.55 | 218.6 | 215.95 | 216 | 216.65 | 0.65 | 0.30 | 9246 | 0.20 | 308.1 | 88.55 | 2026-05-27 15:16:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 523.3 | 535 | 522.5 | 524.15 | 525.2 | 1.05 | 0.20 | 17403 | 0.91 | 780 | 330.05 | 2026-05-27 15:16:00 |
| Steel Strips Wheels Ltd. | 513262 | 211.8 | 214 | 208.55 | 211.8 | 209.9 | -1.90 | -0.90 | 20120 | 0.42 | 298.9 | 126.2 | 2026-05-27 15:16:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 192.2 | 193.7 | 189.5 | 191.6 | 191 | -0.60 | -0.31 | 72736 | 1.39 | 828 | 148.3 | 2026-05-27 15:16:00 |
| Sterling Tools Ltd. | 530759 | 238.3 | 238.3 | 231.85 | 234.8 | 233.05 | -1.75 | -0.75 | 2344 | 0.05 | 744.3 | 156.6 | 2026-05-27 15:16:00 |
| Sterlite Technologies Ltd. | 532374 | 510.9 | 510.9 | 510.9 | 486.6 | 510.9 | 24.30 | 4.99 | 348417 | 17.80 | 510.9 | 58.51 | 2026-05-27 15:16:00 |
| Stove Kraft Ltd. | 543260 | 561.65 | 608.15 | 561.65 | 562.7 | 603.05 | 40.35 | 7.17 | 23161 | 1.40 | 976.75 | 354 | 2026-05-27 15:16:00 |
| Strides Pharma Science Ltd. | 532531 | 1180 | 1180 | 1150.85 | 1168.3 | 1152.75 | -15.55 | -1.33 | 3129 | 0.36 | 1675.25 | 268.4 | 2026-05-27 15:16:00 |
| Stylam Industries Ltd. | 526951 | 2823.2 | 2823.55 | 2773.05 | 2837.45 | 2817.1 | -20.35 | -0.72 | 1901 | 0.54 | 2925 | 941.7 | 2026-05-27 15:16:00 |
| Subros Ltd. | 517168 | 729.95 | 741.5 | 729.3 | 724.9 | 737.15 | 12.25 | 1.69 | 3126 | 0.23 | 1212.4 | 272 | 2026-05-27 15:16:00 |
| Sula Vineyards Ltd. | 543711 | 160.5 | 160.5 | 158.85 | 159.75 | 159.3 | -0.45 | -0.28 | 15481 | 0.25 | 699.75 | 138.55 | 2026-05-27 15:16:00 |
| Sumitomo Chemical India Ltd. | 542920 | 490 | 500.15 | 471.4 | 489 | 494.95 | 5.95 | 1.22 | 24483 | 1.21 | 665 | 5.77 | 2026-05-27 15:16:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 232.7 | 233.1 | 211.3 | 234.75 | 220.75 | -14.00 | -5.96 | 718503 | 15.86 | 474 | 108.2 | 2026-05-27 15:16:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1860.1 | 1881.35 | 1830.1 | 1840.55 | 1843.6 | 3.05 | 0.17 | 126399 | 23.30 | 1960.2 | 855.85 | 2026-05-27 15:16:00 |
| Sun TV Network Ltd. | 532733 | 494.55 | 528 | 493.25 | 493.25 | 514.35 | 21.10 | 4.28 | 127582 | 6.56 | 921.6 | 394 | 2026-05-27 15:16:00 |
| Sundaram-Clayton Ltd. | 544066 | 1332 | 1351.55 | 1310.25 | 1335.25 | 1321.2 | -14.05 | -1.05 | 264 | 0.03 | 2026-05-27 15:16:00 | ||
| Suprajit Engineering Ltd. | 532509 | 473 | 485.25 | 467.4 | 472.3 | 474 | 1.70 | 0.36 | 15066 | 0.71 | 639.95 | 315.25 | 2026-05-27 15:16:00 |
| Supriya Lifescience Ltd. | 543434 | 788.05 | 817.15 | 783.55 | 779.95 | 806.8 | 26.85 | 3.44 | 17338 | 1.40 | 841.7 | 170.05 | 2026-05-27 15:16:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 161.75 | 166.55 | 159.7 | 161.55 | 165.95 | 4.40 | 2.72 | 23573 | 0.39 | 219.55 | 83.45 | 2026-05-27 15:16:00 |
| Suven Life Sciences Ltd. | 530239 | 276 | 277.8 | 264.5 | 274.45 | 267.4 | -7.05 | -2.57 | 49523 | 1.32 | 303 | 45.01 | 2026-05-27 15:16:00 |
| Suzlon Energy Ltd. | 532667 | 54.7 | 58.1 | 54.44 | 54.59 | 57.95 | 3.36 | 6.15 | 18484977 | 107.12 | 86.04 | 6.6 | 2026-05-27 15:16:00 |
| Symphony Ltd. | 517385 | 716 | 717.35 | 706.1 | 713.45 | 706.35 | -7.10 | -1.00 | 4246 | 0.30 | 1878.95 | 684.05 | 2026-05-27 15:16:00 |
| Syngene International Ltd. | 539268 | 465.8 | 467.5 | 460 | 465.15 | 460.4 | -4.75 | -1.02 | 7775 | 0.36 | 960 | 380 | 2026-05-27 15:16:00 |
| Syrma SGS Technology Ltd. | 543573 | 1058 | 1076 | 1048.05 | 1056.65 | 1053.55 | -3.10 | -0.29 | 25462 | 2.68 | 1187.1 | 248.3 | 2026-05-27 15:16:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 319.8 | 323 | 319 | 322.3 | 320.15 | -2.15 | -0.67 | 3909 | 0.13 | 539.95 | 157.7 | 2026-05-27 15:16:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 150.1 | 150.1 | 147.95 | 148.15 | 150.05 | 1.90 | 1.28 | 2298 | 0.03 | 330.95 | 115.05 | 2026-05-27 15:16:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 690.8 | 692.5 | 676.95 | 683.3 | 678.9 | -4.40 | -0.64 | 5529 | 0.38 | 769.5 | 396.05 | 2026-05-27 15:16:00 |
| Tanla Platforms Ltd. | 532790 | 530.8 | 533.65 | 521.25 | 529.4 | 521.25 | -8.15 | -1.54 | 9186 | 0.48 | 1317.7 | 372 | 2026-05-27 15:16:00 |
| TARC Ltd. | 543249 | 133.1 | 135.15 | 129.9 | 133.1 | 130.55 | -2.55 | -1.92 | 28540 | 0.37 | 275.5 | 33.4 | 2026-05-27 15:16:00 |
| Tarsons Products Ltd. | 543399 | 221.45 | 222.95 | 214.9 | 220.5 | 215.4 | -5.10 | -2.31 | 2867 | 0.06 | 914.35 | 164.15 | 2026-05-27 15:16:00 |
| Tasty Bite Eatables Ltd. | 519091 | 7660.5 | 7707.75 | 7552.1 | 7628 | 7650 | 22.00 | 0.29 | 41 | 0.03 | 18940.95 | 6440 | 2026-05-27 15:16:00 |
| Tata Consultancy Services Ltd. | 532540 | 2277 | 2292.2 | 2261 | 2276.7 | 2284.1 | 7.40 | 0.33 | 362924 | 82.90 | 4585.9 | 2210 | 2026-05-27 15:16:00 |
| Tata Technologies Ltd. | 544028 | 711.95 | 725.75 | 707.1 | 705.6 | 719.8 | 14.20 | 2.01 | 139684 | 10.05 | 2026-05-27 15:16:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 42.57 | 43.85 | 42.57 | 42.96 | 43.02 | 0.06 | 0.14 | 277785 | 1.20 | 149 | 30.12 | 2026-05-27 15:16:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1160.25 | 1165.2 | 1137.65 | 1160 | 1141 | -19.00 | -1.64 | 3928 | 0.45 | 2649.1 | 610 | 2026-05-27 15:16:00 |
| TBO Tek Ltd. | 544174 | 1200 | 1229 | 1200 | 1216.75 | 1223.05 | 6.30 | 0.52 | 1911 | 0.23 | 2026-05-27 15:16:00 | ||
| TCI Express Ltd. | 540212 | 515 | 517.95 | 505.25 | 513.35 | 505.25 | -8.10 | -1.58 | 832 | 0.04 | 2009.95 | 451 | 2026-05-27 15:16:00 |
| TD Power Systems Ltd. | 533553 | 1379.85 | 1379.85 | 1285 | 1368.3 | 1329.25 | -39.05 | -2.85 | 152293 | 20.24 | 1379.85 | 95.9 | 2026-05-27 15:16:00 |
| TeamLease Services Ltd. | 539658 | 1383.85 | 1398.7 | 1383.85 | 1392.05 | 1385.75 | -6.30 | -0.45 | 1140 | 0.16 | 3692.45 | 1063.4 | 2026-05-27 15:16:00 |
| Tech Mahindra Ltd. | 532755 | 1464.85 | 1478.1 | 1451.5 | 1458.65 | 1455.5 | -3.15 | -0.22 | 39526 | 5.75 | 1850 | 982.95 | 2026-05-27 15:16:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1184.95 | 1184.95 | 1060 | 1201.35 | 1068.65 | -132.70 | -11.05 | 256783 | 27.44 | 1824.95 | 254 | 2026-05-27 15:16:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2615 | 2670.45 | 2613.25 | 2627.75 | 2620.05 | -7.70 | -0.29 | 409 | 0.11 | 3939 | 689.65 | 2026-05-27 15:16:00 |
| Tega Industries Ltd. | 543413 | 1581.85 | 1602.6 | 1580 | 1589.2 | 1598.85 | 9.65 | 0.61 | 2499 | 0.40 | 2327.45 | 468 | 2026-05-27 15:16:00 |
| Tejas Networks Ltd. | 540595 | 503.05 | 506.8 | 492 | 501.6 | 495 | -6.60 | -1.32 | 233141 | 11.54 | 1495.1 | 294.1 | 2026-05-27 15:16:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 109.65 | 110.6 | 107.6 | 109 | 108.65 | -0.35 | -0.32 | 204896 | 2.23 | 296.6 | 40.49 | 2026-05-27 15:16:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3793.45 | 3960.2 | 3781.45 | 3807.85 | 3932 | 124.15 | 3.26 | 7831 | 3.08 | 4388.85 | 472.075 | 2026-05-27 15:16:00 |
| The Anup Engineering Ltd. | 542460 | 1989.35 | 1997.95 | 1937.85 | 1981.95 | 1940.2 | -41.75 | -2.11 | 844 | 0.16 | 3857.55 | 798.15 | 2026-05-27 15:16:00 |
| The India Cements Ltd. | 530005 | 405.4 | 408.5 | 399.8 | 404.5 | 399.8 | -4.70 | -1.16 | 4190 | 0.17 | 489.65 | 167.05 | 2026-05-27 15:16:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 140.35 | 144.75 | 139.65 | 140.15 | 143.75 | 3.60 | 2.57 | 157026 | 2.26 | 152.45 | 26.7 | 2026-05-27 15:16:00 |
| The Karnataka Bank Ltd. | 532652 | 269.45 | 274.15 | 269 | 268.25 | 271.95 | 3.70 | 1.38 | 90974 | 2.47 | 285.7 | 70.9 | 2026-05-27 15:16:00 |
| The New India Assurance Company Ltd. | 540769 | 162.55 | 163.15 | 160.3 | 163.15 | 160.65 | -2.50 | -1.53 | 55787 | 0.90 | 324 | 81.6 | 2026-05-27 15:16:00 |
| The South Indian Bank Ltd. | 532218 | 40.4 | 41.39 | 40.29 | 40.74 | 41.15 | 0.41 | 1.01 | 928177 | 3.82 | 46.85 | 7.79 | 2026-05-27 15:16:00 |
| Thyrocare Technologies Ltd. | 539871 | 519.65 | 521.2 | 503.5 | 502.05 | 513.55 | 11.50 | 2.29 | 36175 | 1.86 | 1613.9 | 342.55 | 2026-05-27 15:16:00 |
| Time Technoplast Ltd. | 532856 | 178 | 180.85 | 177.95 | 177.4 | 180.2 | 2.80 | 1.58 | 51888 | 0.94 | 513.35 | 69.55 | 2026-05-27 15:16:00 |
| Timken India Ltd. | 522113 | 3605.6 | 3648.85 | 3605.6 | 3605.5 | 3634.2 | 28.70 | 0.80 | 1458 | 0.53 | 4816 | 2200 | 2026-05-27 15:16:00 |
| Tips Music Ltd. | 532375 | 652.7 | 675.5 | 652.7 | 656.55 | 671.2 | 14.65 | 2.23 | 12807 | 0.86 | 950 | 138.46 | 2026-05-27 15:16:00 |
| Titagarh Rail Systems Ltd. | 532966 | 815.05 | 848.6 | 811.1 | 817.55 | 847 | 29.45 | 3.60 | 129038 | 10.93 | 1896.5 | 128.05 | 2026-05-27 15:16:00 |
| Torrent Power Ltd. | 532779 | 1470.05 | 1485.9 | 1433.75 | 1468.75 | 1440.4 | -28.35 | -1.93 | 54863 | 7.90 | 2037.35 | 430.9 | 2026-05-27 15:16:00 |
| Transport Corporation Of India Ltd. | 532349 | 924 | 937.05 | 901 | 900.1 | 909.4 | 9.30 | 1.03 | 5843 | 0.53 | 1301.85 | 556.05 | 2026-05-27 15:16:00 |
| Trident Ltd. | 521064 | 24.46 | 24.84 | 24.45 | 24.44 | 24.67 | 0.23 | 0.94 | 205850 | 0.51 | 52.85 | 22 | 2026-05-27 15:16:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 377.05 | 382.8 | 376.9 | 377.75 | 381.45 | 3.70 | 0.98 | 12338 | 0.47 | 536 | 215.55 | 2026-05-27 15:16:00 |
| Triveni Turbine Ltd. | 533655 | 690 | 723.05 | 690 | 691.2 | 721.2 | 30.00 | 4.34 | 246827 | 17.80 | 885 | 188.35 | 2026-05-27 15:16:00 |
| TTK Prestige Ltd. | 517506 | 513.95 | 550 | 513.95 | 512.9 | 528.2 | 15.30 | 2.98 | 19172 | 1.01 | 1051 | 423.3 | 2026-05-27 15:16:00 |
| Tube Investments of India Ltd. | 540762 | 3052.55 | 3224.55 | 3052.55 | 3037.65 | 3211 | 173.35 | 5.71 | 21184 | 6.80 | 4807.05 | 2035 | 2026-05-27 15:16:00 |
| TV Today Network Ltd. | 532515 | 113.25 | 116.45 | 111.4 | 110.5 | 114.65 | 4.15 | 3.76 | 7148 | 0.08 | 324 | 94.1 | 2026-05-27 15:16:00 |
| TVS Holdings Ltd. | 520056 | 13598.95 | 13600 | 13422.25 | 13589.4 | 13539.75 | -49.65 | -0.37 | 160 | 0.22 | 16150 | 3410.55 | 2026-05-27 15:16:00 |
| TVS Motor Company Ltd. | 532343 | 3460.65 | 3476.1 | 3360 | 3454.3 | 3379.85 | -74.45 | -2.16 | 1241909 | 419.75 | 3970 | 926.35 | 2026-05-27 15:16:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 123.45 | 124.8 | 120.4 | 123.35 | 121.2 | -2.15 | -1.74 | 29974 | 0.36 | 2026-05-27 15:16:00 | ||
| UCO Bank | 532505 | 25.3 | 25.69 | 25.27 | 25.43 | 25.5 | 0.07 | 0.28 | 357695 | 0.91 | 70.66 | 11.1 | 2026-05-27 15:16:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 55.12 | 56.2 | 54.5 | 55.37 | 54.5 | -0.87 | -1.57 | 248605 | 1.35 | 68 | 5.86 | 2026-05-27 15:16:00 |
| Ultratech Cement Ltd. | 532538 | 11638.5 | 11750 | 11606.6 | 11626.25 | 11682.2 | 55.95 | 0.48 | 21935 | 25.62 | 13104 | 6005 | 2026-05-27 15:16:00 |
| Union Bank Of India | 532477 | 167.95 | 169.45 | 167 | 167.55 | 168.9 | 1.35 | 0.81 | 305273 | 5.16 | 205.45 | 38.3 | 2026-05-27 15:16:00 |
| Uniparts India Ltd. | 543689 | 605.95 | 622 | 591 | 608.25 | 610.3 | 2.05 | 0.34 | 27382 | 1.67 | 722.15 | 260 | 2026-05-27 15:16:00 |
| United Breweries Ltd. | 532478 | 1354 | 1365 | 1337.6 | 1342.65 | 1338.6 | -4.05 | -0.30 | 2227 | 0.30 | 2299.4 | 1312.05 | 2026-05-27 15:16:00 |
| United Foodbrands Ltd. | 543283 | 469.95 | 488.55 | 468 | 475.75 | 488.55 | 12.80 | 2.69 | 11221 | 0.55 | 1219 | 170.7 | 2026-05-27 15:16:00 |
| United Spirits Ltd. | 532432 | 1293.4 | 1310 | 1292 | 1293.75 | 1300.6 | 6.85 | 0.53 | 32617 | 4.24 | 1700 | 730.9 | 2026-05-27 15:16:00 |
| UNO Minda Ltd. | 532539 | 1115.05 | 1133.5 | 1112.1 | 1113.7 | 1131 | 17.30 | 1.55 | 9800 | 1.11 | 1381.95 | 433 | 2026-05-27 15:16:00 |
| Usha Martin Ltd. | 517146 | 487.55 | 518 | 486.5 | 480.25 | 509.45 | 29.20 | 6.08 | 277985 | 14.16 | 518 | 115.1 | 2026-05-27 15:16:00 |
| UTI Asset Management Company Ltd. | 543238 | 949.75 | 956.95 | 949.75 | 952.3 | 952.6 | 0.30 | 0.03 | 1889 | 0.18 | 1494.95 | 609.5 | 2026-05-27 15:16:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 13.38 | 13.62 | 13.38 | 13.51 | 13.54 | 0.03 | 0.22 | 135625 | 0.18 | 68.23 | 10.15 | 2026-05-27 15:16:00 |
| Uttam Sugar Mills Ltd. | 532729 | 244.95 | 244.95 | 238.2 | 243.05 | 238.85 | -4.20 | -1.73 | 748 | 0.02 | 535.2 | 170.05 | 2026-05-27 15:16:00 |
| V-Guard Industries Ltd. | 532953 | 314.3 | 316.65 | 313.05 | 314.25 | 315.45 | 1.20 | 0.38 | 10588 | 0.33 | 577.35 | 225.4 | 2026-05-27 15:16:00 |
| V-Mart Retail Ltd. | 534976 | 667.1 | 669.65 | 655.75 | 661.85 | 665.1 | 3.25 | 0.49 | 7165 | 0.48 | 4517.3 | 465.3 | 2026-05-27 15:16:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 4700 | 4700 | 4569.65 | 4775.05 | 4663 | -112.05 | -2.35 | 538 | 0.25 | 6350.35 | 2046.55 | 2026-05-27 15:16:00 |
| VA Tech Wabag Ltd. | 533269 | 1520.75 | 1564.4 | 1518.25 | 1503.55 | 1545.85 | 42.30 | 2.81 | 25804 | 3.99 | 1943.95 | 240 | 2026-05-27 15:16:00 |
| Vadilal Industries Ltd. | 519156 | 4492.6 | 4566 | 4439 | 4444.3 | 4486.7 | 42.40 | 0.95 | 664 | 0.30 | 7398.95 | 1800 | 2026-05-27 15:16:00 |
| Vaibhav Global Ltd. | 532156 | 226.1 | 231.15 | 226.1 | 227.55 | 227.7 | 0.15 | 0.07 | 10155 | 0.23 | 543.05 | 174.45 | 2026-05-27 15:16:00 |
| Valiant Organics Ltd. | 540145 | 287.85 | 306.95 | 286.5 | 286.7 | 300.8 | 14.10 | 4.92 | 4514 | 0.14 | 869 | 195.2 | 2026-05-27 15:16:00 |
| Valor Estate Ltd. | 533160 | 117.75 | 123 | 116.05 | 117.7 | 119.2 | 1.50 | 1.27 | 48435 | 0.58 | 284.95 | 52.5 | 2026-05-27 15:16:00 |
| Vardhman Special Steels Ltd. | 534392 | 273.2 | 276.2 | 272.05 | 272.1 | 275.2 | 3.10 | 1.14 | 801 | 0.02 | 345.25 | 115.475 | 2026-05-27 15:16:00 |
| Varroc Engineering Ltd. | 541578 | 573.6 | 602.25 | 573.6 | 573.55 | 585.4 | 11.85 | 2.07 | 15104 | 0.88 | 717 | 239.8 | 2026-05-27 15:16:00 |
| Varun Beverages Ltd. | 540180 | 532.8 | 539.95 | 530.5 | 531.25 | 534.6 | 3.35 | 0.63 | 862544 | 46.11 | 1707.1 | 381 | 2026-05-27 15:16:00 |
| Vedant Fashions Ltd. | 543463 | 414.6 | 423 | 414.6 | 414.6 | 417.65 | 3.05 | 0.74 | 6526 | 0.27 | 1511.2 | 329.65 | 2026-05-27 15:16:00 |
| Venky'S (India) Ltd. | 523261 | 1536.05 | 1536.05 | 1495.2 | 1517.3 | 1503.2 | -14.10 | -0.93 | 2911 | 0.44 | 2555 | 1166.05 | 2026-05-27 15:16:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1488 | 1514.05 | 1436.1 | 1430.6 | 1441 | 10.40 | 0.73 | 14637 | 2.11 | 2489.95 | 381.5 | 2026-05-27 15:16:00 |
| Veranda Learning Solutions Ltd. | 543514 | 235.85 | 239.05 | 228.25 | 237.85 | 235.2 | -2.65 | -1.11 | 5316 | 0.13 | 379.9 | 129.25 | 2026-05-27 15:16:00 |
| Vesuvius India Ltd. | 520113 | 473.75 | 477.6 | 470 | 475.35 | 475.2 | -0.15 | -0.03 | 5396 | 0.26 | 6298.95 | 432 | 2026-05-27 15:16:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 302 | 302 | 294.05 | 301 | 294.05 | -6.95 | -2.31 | 584 | 0.02 | 571.95 | 258.75 | 2026-05-27 15:16:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1257.35 | 1269.45 | 1231.15 | 1258.55 | 1261.55 | 3.00 | 0.24 | 5730 | 0.72 | 1376.25 | 330 | 2026-05-27 15:16:00 |
| Vinati Organics Ltd. | 524200 | 1330.25 | 1334.1 | 1321.65 | 1333.05 | 1323 | -10.05 | -0.75 | 880 | 0.12 | 2372.95 | 1204 | 2026-05-27 15:16:00 |
| Vindhya Telelinks Ltd. | 517015 | 2011.85 | 2180 | 2011.85 | 2011.8 | 2123.25 | 111.45 | 5.54 | 16611 | 3.53 | 3232.95 | 960 | 2026-05-27 15:16:00 |
| Vishnu Chemicals Ltd. | 516072 | 602 | 609.2 | 598.5 | 597.75 | 598.5 | 0.75 | 0.13 | 2734 | 0.16 | 630 | 245.05 | 2026-05-27 15:16:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 40.99 | 41.4 | 40.5 | 40.77 | 40.52 | -0.25 | -0.61 | 5389 | 0.02 | 2026-05-27 15:16:00 | ||
| Viyash Scientific Ltd. | 512529 | 270.95 | 277.05 | 249 | 256.85 | 250.5 | -6.35 | -2.47 | 280536 | 7.03 | 277.05 | 61.8 | 2026-05-27 15:16:00 |
| Vodafone Idea Ltd. | 532822 | 14.19 | 14.29 | 14.07 | 14.15 | 14.19 | 0.04 | 0.28 | 37681251 | 53.47 | 19.15 | 5.7 | 2026-05-27 15:16:00 |
| Voltamp Transformers Ltd. | 532757 | 9181.35 | 9337.9 | 9129.05 | 9173.75 | 9303.65 | 129.90 | 1.42 | 1232 | 1.15 | 14800 | 2352 | 2026-05-27 15:16:00 |
| VRL Logistics Ltd. | 539118 | 237 | 239.95 | 234.05 | 238.7 | 234.6 | -4.10 | -1.72 | 5441 | 0.13 | 798.4 | 228.95 | 2026-05-27 15:16:00 |
| Waaree Energies Ltd. | 544277 | 3090.75 | 3126.05 | 3041 | 3088.25 | 3117.6 | 29.35 | 0.95 | 97190 | 30.30 | 2026-05-27 15:16:00 | ||
| Websol Energy System Ltd. | 517498 | 114.75 | 116.25 | 112.05 | 112.8 | 112.2 | -0.60 | -0.53 | 211855 | 2.38 | 1891.1 | 50.39 | 2026-05-27 15:16:00 |
| Welspun Corp Ltd. | 532144 | 1319 | 1380 | 1319 | 1318.6 | 1371.4 | 52.80 | 4.00 | 39815 | 5.46 | 1409.95 | 177.85 | 2026-05-27 15:16:00 |
| Welspun Enterprises Ltd. | 532553 | 504.8 | 530 | 504.8 | 504.8 | 515.65 | 10.85 | 2.15 | 22199 | 1.14 | 664.1 | 106.25 | 2026-05-27 15:16:00 |
| Welspun Living Ltd. | 514162 | 138.75 | 141.25 | 138.75 | 138.7 | 139.3 | 0.60 | 0.43 | 37659 | 0.52 | 213.1 | 62.2 | 2026-05-27 15:16:00 |
| Wockhardt Ltd. | 532300 | 1722.5 | 1775 | 1705.25 | 1703.95 | 1770.75 | 66.80 | 3.92 | 144703 | 25.62 | 1870 | 145.35 | 2026-05-27 15:16:00 |
| Wonderla Holidays Ltd. | 538268 | 483.9 | 492.3 | 478.3 | 484.3 | 486.5 | 2.20 | 0.45 | 2256 | 0.11 | 1106.7 | 273.15 | 2026-05-27 15:16:00 |
| Yasho Industries Ltd. | 541167 | 2279.1 | 2279.15 | 2125.65 | 2250.15 | 2131.55 | -118.60 | -5.27 | 1024 | 0.22 | 2418 | 1151 | 2026-05-27 15:16:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 839.9 | 839.9 | 807 | 815.4 | 813.6 | -1.80 | -0.22 | 12008 | 0.98 | 889.8 | 304 | 2026-05-27 15:16:00 |
| Yatra Online Ltd | 543992 | 97.75 | 101.1 | 96.2 | 101.4 | 96.6 | -4.80 | -4.73 | 95437 | 0.92 | 2026-05-27 15:16:00 | ||
| Yes Bank Ltd. | 532648 | 22.79 | 22.96 | 22.71 | 22.83 | 22.75 | -0.08 | -0.35 | 7263920 | 16.53 | 32.81 | 14.4 | 2026-05-27 15:16:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 218.05 | 220.2 | 214.35 | 218.2 | 214.7 | -3.50 | -1.60 | 45530 | 0.98 | 2026-05-27 15:16:00 | ||
| Zen Technologies Ltd. | 533339 | 1606.2 | 1720.1 | 1603.75 | 1602.95 | 1691.65 | 88.70 | 5.53 | 192773 | 32.61 | 2627.95 | 175.5 | 2026-05-27 15:16:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14947.95 | 14950 | 14700 | 14846.85 | 14886.5 | 39.65 | 0.27 | 543 | 0.81 | 18100.05 | 8592.05 | 2026-05-27 15:16:00 |
| Zydus Lifesciences Ltd. | 532321 | 1079 | 1089.3 | 1074 | 1078.95 | 1085.45 | 6.50 | 0.60 | 87336 | 9.48 | 1323.9 | 350.3 | 2026-05-27 15:16:00 |
| Zydus Wellness Ltd. | 531335 | 482.5 | 487.55 | 480 | 480.9 | 482.15 | 1.25 | 0.26 | 9227 | 0.44 | 2622 | 357.55 | 2026-05-27 15:16:00 |