Select Exchange & Index:
BSE1000
10457.47
updated on: 18-May-2026 [15:59]
Advances - 175 |
Declines - 576 |
Unchanged - 2
Overview
| Open | 10439.25 | Prev. Close | 10498.22 |
|---|---|---|---|
| Day High | 10470.88 | 52 Week High | 11234.91 |
| Day Low | 10313.11 | 52 Week Low | 9480.66 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1093.1 | 1098.6 | 5.50 | 0.50 |
| 3M India Ltd. | 31272.3 | 31600 | 327.70 | 1.05 |
| 5Paisa Capital Ltd. | 304.05 | 305.6 | 1.55 | 0.51 |
| 63 Moons Technologies Ltd. | 646.5 | 662.05 | 15.55 | 2.41 |
| Aadhar Housing Finance Ltd. | 462.8 | 464.8 | 2.00 | 0.43 |
| Acutaas Chemicals Ltd. | 2730.8 | 2794.4 | 63.60 | 2.33 |
| Adani Energy Solutions Ltd. | 1306.6 | 1326.65 | 20.05 | 1.53 |
| Aditya Vision Ltd. | 552.1 | 552.15 | 0.05 | 0.01 |
| Ador Welding Ltd. | 1049.65 | 1067 | 17.35 | 1.65 |
| Aegis Vopak Terminals Ltd. | 196.95 | 198.65 | 1.70 | 0.86 |
| Aether Industries Ltd. | 1111.55 | 1114.05 | 2.50 | 0.22 |
| AIA Engineering Ltd. | 3853 | 3879.5 | 26.50 | 0.69 |
| Ajanta Pharma Ltd. | 3174.7 | 3209.85 | 35.15 | 1.11 |
| Alivus Life Sciences Ltd. | 1044.85 | 1045.1 | 0.25 | 0.02 |
| Anthem Biosciences Ltd. | 783.5 | 794.5 | 11.00 | 1.40 |
| Apeejay Surrendra Park Hotels Ltd. | 119.2 | 119.5 | 0.30 | 0.25 |
| Apollo Micro Systems Ltd. | 294.25 | 319.95 | 25.70 | 8.73 |
| Aptech Ltd. | 97.4 | 97.5 | 0.10 | 0.10 |
| Archean Chemical Industries Ltd. | 538.25 | 540.5 | 2.25 | 0.42 |
| Ashapura Minechem Ltd. | 638.9 | 642.4 | 3.50 | 0.55 |
| Astec Lifesciences Ltd. | 676.9 | 744.05 | 67.15 | 9.92 |
| Aster DM Healthcare Ltd. | 753.75 | 755 | 1.25 | 0.17 |
| Awfis Space Solutions Ltd. | 318.05 | 325.9 | 7.85 | 2.47 |
| Bajaj Finserv Ltd. | 1727.35 | 1751.05 | 23.70 | 1.37 |
| Bajaj Housing Finance Ltd. | 83.84 | 84.45 | 0.61 | 0.73 |
| Balaji Amines Ltd. | 1700.6 | 1766.5 | 65.90 | 3.88 |
| Bharti Airtel Ltd. | 1904.6 | 1937.7 | 33.10 | 1.74 |
| Bharti Hexacom Ltd. | 1563.4 | 1590.45 | 27.05 | 1.73 |
| BLS International Services Ltd. | 253.05 | 256.8 | 3.75 | 1.48 |
| Cantabil Retail India Ltd. | 226 | 231.5 | 5.50 | 2.43 |
| Capri Global Capital Ltd. | 185.3 | 186.9 | 1.60 | 0.86 |
| Carborundum Universal Ltd. | 1104.85 | 1104.95 | 0.10 | 0.01 |
| Century Plyboards (India) Ltd. | 766.7 | 768 | 1.30 | 0.17 |
| Chalet Hotels Ltd. | 784.5 | 785.6 | 1.10 | 0.14 |
| Coforge Ltd. | 1283.5 | 1347 | 63.50 | 4.95 |
| Cohance Lifesciences Ltd. | 423.2 | 428.95 | 5.75 | 1.36 |
| Confidence Petroleum India Ltd. | 61.82 | 62 | 0.18 | 0.29 |
| Cyient DLM Ltd. | 415.25 | 416 | 0.75 | 0.18 |
| Cyient Ltd. | 870.8 | 876.95 | 6.15 | 0.71 |
| D.B. Corp Ltd. | 208.75 | 208.8 | 0.05 | 0.02 |
| Datamatics Global Services Ltd. | 743.15 | 745 | 1.85 | 0.25 |
| Divi's Laboratories Ltd. | 6761.1 | 6818.5 | 57.40 | 0.85 |
| DLF Ltd. | 567 | 574.3 | 7.30 | 1.29 |
| Dodla Dairy Ltd | 1027.3 | 1045 | 17.70 | 1.72 |
| DOMS Industries Ltd. | 2263.9 | 2277 | 13.10 | 0.58 |
| Dr. Lal Pathlabs Ltd. | 1601.6 | 1647.6 | 46.00 | 2.87 |
| Dreamfolks Services Ltd. | 75.29 | 76.52 | 1.23 | 1.63 |
| Easy Trip Planners Ltd. | 7.91 | 8.24 | 0.33 | 4.17 |
| EIH Associated Hotels Ltd. | 318.65 | 323.4 | 4.75 | 1.49 |
| Elgi Equipments Ltd. | 522.7 | 534.25 | 11.55 | 2.21 |
| Entero Healthcare Solutions Ltd. | 1192.8 | 1199.9 | 7.10 | 0.60 |
| EPACK Durable Ltd. | 240.45 | 241.15 | 0.70 | 0.29 |
| Everest Kanto Cylinder Ltd. | 114.6 | 115.8 | 1.20 | 1.05 |
| Fairchem Organics Ltd. | 616.05 | 617 | 0.95 | 0.15 |
| Fineotex Chemical Ltd. | 25.46 | 30.55 | 5.09 | 19.99 |
| Fischer Medical Ventures Ltd. | 34.9 | 35.13 | 0.23 | 0.66 |
| FSN E-Commerce Ventures Ltd. | 272.35 | 273.4 | 1.05 | 0.39 |
| Gandhar Oil Refinery (India) Ltd. | 149.85 | 157.5 | 7.65 | 5.11 |
| Ganesh Housing Ltd. | 687.1 | 705 | 17.90 | 2.61 |
| Ganesha Ecosphere Ltd. | 1013.7 | 1014.35 | 0.65 | 0.06 |
| General Insurance Corporation of India | 386.7 | 392.2 | 5.50 | 1.42 |
| Gland Pharma Ltd. | 1867.1 | 2150.8 | 283.70 | 15.19 |
| Glenmark Pharmaceuticals Ltd. | 2324.95 | 2338 | 13.05 | 0.56 |
| Gokul Agro Resources Ltd. | 240.05 | 240.4 | 0.35 | 0.15 |
| Goodluck India Ltd. | 1329.25 | 1350 | 20.75 | 1.56 |
| Gopal Snacks Ltd. | 290.9 | 298 | 7.10 | 2.44 |
| Gujarat Pipavav Port Ltd. | 151.1 | 152.85 | 1.75 | 1.16 |
| H.G. Infra Engineering Ltd. | 604.15 | 605 | 0.85 | 0.14 |
| Hariom Pipe Industries Ltd. | 307.6 | 309.15 | 1.55 | 0.50 |
| HCL Technologies Ltd. | 1132.7 | 1146 | 13.30 | 1.17 |
| Hexaware Technologies Ltd. | 484.45 | 486.9 | 2.45 | 0.51 |
| Hindustan Copper Ltd. | 570.35 | 581 | 10.65 | 1.87 |
| Hitachi Energy India Ltd. | 32520.8 | 32828.5 | 307.70 | 0.95 |
| ICICI Bank Ltd. | 1244.7 | 1252.8 | 8.10 | 0.65 |
| IIFL Capital Services Ltd. | 342.9 | 345 | 2.10 | 0.61 |
| Indian Renewable Energy Development Agency Ltd. | 127.1 | 127.5 | 0.40 | 0.31 |
| Indo Count Industries Ltd. | 290.1 | 300 | 9.90 | 3.41 |
| Indus Towers Ltd. | 430.55 | 431 | 0.45 | 0.10 |
| Innova Captab Ltd. | 855.05 | 880 | 24.95 | 2.92 |
| Inox Green Energy Services Ltd. | 177.35 | 179.8 | 2.45 | 1.38 |
| Intellect Design Arena Ltd. | 688.05 | 692.95 | 4.90 | 0.71 |
| IOL Chemicals And Pharmaceuticals Ltd. | 105.92 | 108.5 | 2.58 | 2.44 |
| Ipca Laboratories Ltd. | 1605.75 | 1648 | 42.25 | 2.63 |
| Jayaswal Neco Industries Ltd. | 104 | 105.8 | 1.80 | 1.73 |
| Jindal Steel Ltd. | 1231.7 | 1232.5 | 0.80 | 0.06 |
| JSW Energy Ltd. | 514.85 | 529.85 | 15.00 | 2.91 |
| JSW Holdings Ltd. | 12367.6 | 12670 | 302.40 | 2.45 |
| JSW Infrastructure Ltd. | 267.1 | 270.5 | 3.40 | 1.27 |
| Jubilant Pharmova Ltd. | 986.25 | 1009.05 | 22.80 | 2.31 |
| Kaveri Seed Company Ltd. | 919.65 | 935 | 15.35 | 1.67 |
| KFin Technologies Ltd. | 807.9 | 814 | 6.10 | 0.76 |
| Kingfa Science & Technology (India) Ltd. | 5184.25 | 5279.05 | 94.80 | 1.83 |
| Kolte-Patil Developers Ltd. | 373.95 | 384 | 10.05 | 2.69 |
| KPIT Technologies Ltd. | 703.85 | 709.5 | 5.65 | 0.80 |
| L&T Technology Services Ltd. | 3490.45 | 3570 | 79.55 | 2.28 |
| Latent View Analytics Ltd. | 308 | 309 | 1.00 | 0.32 |
| Laurus Labs Ltd. | 1324.45 | 1330 | 5.55 | 0.42 |
| Lodha Developers Ltd. | 849.9 | 855.2 | 5.30 | 0.62 |
| LTM Ltd. | 3969.2 | 4080 | 110.80 | 2.79 |
| Magellanic Cloud Ltd. | 24.83 | 24.95 | 0.12 | 0.48 |
| Mahindra Logistics Ltd. | 361.2 | 361.3 | 0.10 | 0.03 |
| Man InfraConstruction Ltd. | 117.6 | 119 | 1.40 | 1.19 |
| Mankind Pharma Ltd. | 2503.9 | 2504 | 0.10 | 0.00 |
| Manorama Industries Ltd. | 1301.35 | 1372.5 | 71.15 | 5.47 |
| Marksans Pharma Ltd. | 207.65 | 219 | 11.35 | 5.47 |
| Max Healthcare Institute Ltd. | 1050 | 1060 | 10.00 | 0.95 |
| Mphasis Ltd. | 2082.5 | 2156.7 | 74.20 | 3.56 |
| Mrs. Bectors Food Specialities Ltd. | 181.95 | 182.35 | 0.40 | 0.22 |
| Narayana Hrudayalaya Ltd. | 1838.95 | 1866 | 27.05 | 1.47 |
| Neogen Chemicals Ltd. | 1665.5 | 1681.1 | 15.60 | 0.94 |
| NHPC Ltd. | 76.81 | 77.68 | 0.87 | 1.13 |
| NRB Bearings Ltd. | 346.65 | 357.35 | 10.70 | 3.09 |
| Oracle Financial Services Software Ltd. | 9007 | 9455 | 448.00 | 4.97 |
| Page Industries Ltd. | 36795.8 | 37560 | 764.20 | 2.08 |
| Panama Petrochem Ltd. | 296.85 | 301.15 | 4.30 | 1.45 |
| Paradeep Phosphates Ltd. | 120.45 | 121.7 | 1.25 | 1.04 |
| PB Fintech Ltd. | 1687.95 | 1749.4 | 61.45 | 3.64 |
| PDS Ltd. | 280.25 | 294.95 | 14.70 | 5.25 |
| Persistent Systems Ltd. | 4702.85 | 4957.9 | 255.05 | 5.42 |
| Petronet LNG Ltd. | 263.75 | 265.95 | 2.20 | 0.83 |
| Pine Labs Ltd. | 152.7 | 155 | 2.30 | 1.51 |
| Piramal Pharma Ltd. | 174.95 | 176 | 1.05 | 0.60 |
| Pitti Engineering Ltd. | 902.9 | 912 | 9.10 | 1.01 |
| Polycab India Ltd. | 9153.4 | 9160 | 6.60 | 0.07 |
| Poonawalla Fincorp Ltd. | 413.45 | 414 | 0.55 | 0.13 |
| Privi Speciality Chemicals Ltd. | 3080.15 | 3088 | 7.85 | 0.25 |
| PVR Inox Ltd. | 1006.7 | 1010 | 3.30 | 0.33 |
| R Systems International Ltd. | 273.2 | 275 | 1.80 | 0.66 |
| Rainbow Children's Medicare Ltd. | 1333.05 | 1351 | 17.95 | 1.35 |
| Ramky Infrastructure Ltd. | 441.4 | 448.45 | 7.05 | 1.60 |
| RateGain Travel Technologies Ltd. | 624.75 | 640.95 | 16.20 | 2.59 |
| RPG Life Sciences Ltd. | 2295.65 | 2307.5 | 11.85 | 0.52 |
| Sandhar Technologies Ltd. | 507.15 | 515 | 7.85 | 1.55 |
| Sanghvi Movers Ltd. | 303.95 | 308.6 | 4.65 | 1.53 |
| Sansera Engineering Ltd. | 2381.55 | 2392.1 | 10.55 | 0.44 |
| Sapphire Foods India Ltd. | 179.55 | 179.75 | 0.20 | 0.11 |
| Sasken Technologies Ltd. | 1709.4 | 1839.65 | 130.25 | 7.62 |
| Shalby Ltd. | 157.5 | 160 | 2.50 | 1.59 |
| Shankara Building Products Ltd. | 115.85 | 121.6 | 5.75 | 4.96 |
| Shanthi Gears Ltd. | 440 | 442 | 2.00 | 0.45 |
| Share India Securities Ltd. | 138.8 | 139.3 | 0.50 | 0.36 |
| Shipping Corporation Of India Ltd. | 331.05 | 344.5 | 13.45 | 4.06 |
| Shivalik Bimetal Controls Ltd. | 600.6 | 602.5 | 1.90 | 0.32 |
| Shyam Metalics And Energy Ltd. | 877.4 | 890 | 12.60 | 1.44 |
| SIS Ltd. | 389.5 | 394.6 | 5.10 | 1.31 |
| Solar Industries India Ltd. | 17351.6 | 18045 | 693.40 | 4.00 |
| Steel Strips Wheels Ltd. | 206 | 206.6 | 0.60 | 0.29 |
| Sterlite Technologies Ltd. | 414 | 419 | 5.00 | 1.21 |
| Stylam Industries Ltd. | 2641.9 | 2842 | 200.10 | 7.57 |
| Sun Pharmaceutical Industries Ltd. | 1880 | 1902 | 22.00 | 1.17 |
| Suven Life Sciences Ltd. | 211.25 | 253.5 | 42.25 | 20.00 |
| Syngene International Ltd. | 454.35 | 466.3 | 11.95 | 2.63 |
| Tamilnad Mercantile Bank Ltd. | 667.35 | 683.1 | 15.75 | 2.36 |
| Tata Consultancy Services Ltd. | 2263.8 | 2286 | 22.20 | 0.98 |
| Tata Technologies Ltd. | 620.5 | 632 | 11.50 | 1.85 |
| TCI Express Ltd. | 513.15 | 514.15 | 1.00 | 0.19 |
| TD Power Systems Ltd. | 1310.7 | 1322.8 | 12.10 | 0.92 |
| Tech Mahindra Ltd. | 1370.25 | 1438.4 | 68.15 | 4.97 |
| Technocraft Industries (India) Ltd. | 2412 | 2570 | 158.00 | 6.55 |
| The India Cements Ltd. | 399.95 | 400.7 | 0.75 | 0.19 |
| Torrent Power Ltd. | 1465.4 | 1520 | 54.60 | 3.73 |
| Ultratech Cement Ltd. | 11489.85 | 11560 | 70.15 | 0.61 |
| United Foodbrands Ltd. | 362.65 | 366 | 3.35 | 0.92 |
| Vaibhav Global Ltd. | 213.7 | 214.5 | 0.80 | 0.37 |
| Varun Beverages Ltd. | 503.55 | 513.45 | 9.90 | 1.97 |
| Vinati Organics Ltd. | 1323 | 1371.9 | 48.90 | 3.70 |
| Vindhya Telelinks Ltd. | 1593.2 | 1612.05 | 18.85 | 1.18 |
| Vishnu Chemicals Ltd. | 572.4 | 578.75 | 6.35 | 1.11 |
| Viyash Scientific Ltd. | 224.45 | 226 | 1.55 | 0.69 |
| Vodafone Idea Ltd. | 12.96 | 12.99 | 0.03 | 0.23 |
| Wockhardt Ltd. | 1545.9 | 1569 | 23.10 | 1.49 |
| Wonderla Holidays Ltd. | 473.85 | 477.8 | 3.95 | 0.83 |
| Yasho Industries Ltd. | 1692.25 | 1700 | 7.75 | 0.46 |
| Zaggle Prepaid Ocean Services Ltd. | 210.6 | 219.15 | 8.55 | 4.06 |
| Zen Technologies Ltd. | 1553.7 | 1570.05 | 16.35 | 1.05 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Drugs Ltd. | 367.85 | 364.5 | -3.35 | -0.91 |
| Aarti Industries Ltd. | 465.9 | 460.9 | -5.00 | -1.07 |
| Aarti Pharmalabs Ltd. | 714.8 | 708.1 | -6.70 | -0.94 |
| Aavas Financiers Ltd. | 1382.3 | 1336.6 | -45.70 | -3.31 |
| Accelya Solutions India Ltd. | 1126.4 | 1105.7 | -20.70 | -1.84 |
| Action Construction Equipment Ltd. | 888.65 | 884 | -4.65 | -0.52 |
| Adani Enterprises Ltd. | 2715.9 | 2686 | -29.90 | -1.10 |
| Adani Green Energy Ltd. | 1378.05 | 1368.15 | -9.90 | -0.72 |
| Adani Ports and Special Economic Zone Ltd. | 1795.7 | 1780 | -15.70 | -0.87 |
| Adani Power Ltd. | 221.25 | 219.45 | -1.80 | -0.81 |
| Adani Total Gas Ltd. | 615.65 | 610.5 | -5.15 | -0.84 |
| ADF Foods Ltd. | 267.55 | 260.3 | -7.25 | -2.71 |
| Aditya Birla Capital Ltd. | 357.2 | 348.7 | -8.50 | -2.38 |
| Aditya Birla Fashion and Retail Ltd. | 62.69 | 62.15 | -0.54 | -0.86 |
| Aditya Birla Sun Life AMC Ltd. | 1029.55 | 992.95 | -36.60 | -3.55 |
| Advanced Enzyme Technologies Ltd. | 363.95 | 361.95 | -2.00 | -0.55 |
| Afcons Infrastructure Ltd. | 336.45 | 320 | -16.45 | -4.89 |
| Affle 3i Ltd. | 1477.25 | 1457.45 | -19.80 | -1.34 |
| Ahluwalia Contracts (India) Ltd. | 792.8 | 784.1 | -8.70 | -1.10 |
| Alembic Pharmaceuticals Ltd. | 784.7 | 724.1 | -60.60 | -7.72 |
| Alicon Castalloy Ltd. | 658.85 | 642.2 | -16.65 | -2.53 |
| Alkem Laboratories Ltd. | 5485.25 | 5457.5 | -27.75 | -0.51 |
| Allcargo Logistics Ltd. | 8.8 | 8.71 | -0.09 | -1.02 |
| Alok Industries Ltd. | 13.8 | 13.2 | -0.60 | -4.35 |
| Amber Enterprises India Ltd. | 8471.7 | 7170 | -1301.70 | -15.37 |
| Anand Rathi Wealth Ltd. | 3584.75 | 3577 | -7.75 | -0.22 |
| Anant Raj Ltd. | 488.15 | 478.8 | -9.35 | -1.92 |
| Andrew Yule & Company Ltd. | 25.14 | 24.35 | -0.79 | -3.14 |
| Angel One Ltd. | 306.5 | 304 | -2.50 | -0.82 |
| Anupam Rasayan India Ltd. | 1376.85 | 1359.8 | -17.05 | -1.24 |
| Apar Industries Ltd. | 12644.6 | 12143 | -501.60 | -3.97 |
| Apcotex Industries Ltd. | 488.6 | 486.35 | -2.25 | -0.46 |
| APL Apollo Tubes Ltd. | 1890.65 | 1885.9 | -4.75 | -0.25 |
| Apollo Pipes Ltd. | 522.8 | 505.75 | -17.05 | -3.26 |
| Aptus Value Housing Finance India Ltd. | 264.8 | 257.55 | -7.25 | -2.74 |
| Arman Financial Services Ltd. | 1794.1 | 1737.15 | -56.95 | -3.17 |
| Arvind Fashions Ltd. | 433.7 | 426 | -7.70 | -1.78 |
| Asahi India Glass Ltd. | 820.05 | 798.95 | -21.10 | -2.57 |
| Ashiana Housing Ltd. | 355.5 | 353.8 | -1.70 | -0.48 |
| Ashoka Buildcon Ltd. | 128.15 | 125.55 | -2.60 | -2.03 |
| ASK Automotive Ltd. | 459 | 450.8 | -8.20 | -1.79 |
| ASM Technologies Ltd. | 2984.5 | 2882 | -102.50 | -3.43 |
| Astra Microwave Products Ltd. | 1107.7 | 1080 | -27.70 | -2.50 |
| Astral Ltd. | 1550.85 | 1540.6 | -10.25 | -0.66 |
| AU Small Finance Bank Ltd. | 991.1 | 979.9 | -11.20 | -1.13 |
| Aurobindo Pharma Ltd. | 1511.3 | 1499.4 | -11.90 | -0.79 |
| Authum Investment & Infrastructure Ltd. | 507.7 | 500.35 | -7.35 | -1.45 |
| Avalon Technologies Ltd. | 1320.75 | 1314 | -6.75 | -0.51 |
| Avanti Feeds Ltd. | 1323.25 | 1263 | -60.25 | -4.55 |
| Avenue Supermarts Ltd. | 4358 | 4301.9 | -56.10 | -1.29 |
| AvenuesAI Ltd. | 13.74 | 13.58 | -0.16 | -1.16 |
| AVT Natural Products Ltd. | 66.32 | 65.89 | -0.43 | -0.65 |
| AWL Agri Business Ltd. | 199.9 | 198.3 | -1.60 | -0.80 |
| Axis Bank Ltd. | 1244.85 | 1235.5 | -9.35 | -0.75 |
| Axiscades Technologies Ltd. | 2056.2 | 2001.6 | -54.60 | -2.66 |
| Azad Engineering Ltd. | 2101.5 | 1921 | -180.50 | -8.59 |
| Bajaj Auto Ltd. | 10378.1 | 10183.2 | -194.90 | -1.88 |
| Bajaj Consumer Care Ltd. | 537.75 | 518.8 | -18.95 | -3.52 |
| Bajel Projects Ltd. | 176.75 | 173 | -3.75 | -2.12 |
| Balmer Lawrie & Company Ltd. | 194.65 | 184.55 | -10.10 | -5.19 |
| Balu Forge Industries Ltd. | 476.55 | 465 | -11.55 | -2.42 |
| Bandhan Bank Ltd. | 194.45 | 190.4 | -4.05 | -2.08 |
| Bank Of Baroda | 261.5 | 261 | -0.50 | -0.19 |
| Bank Of India | 142.3 | 139 | -3.30 | -2.32 |
| Bank Of Maharashtra | 78.02 | 78 | -0.02 | -0.03 |
| Bengal & Assam Company Ltd. | 6360.05 | 6280 | -80.05 | -1.26 |
| Best Agrolife Ltd. | 17 | 16.5 | -0.50 | -2.94 |
| BF Investment Ltd. | 407.95 | 401.3 | -6.65 | -1.63 |
| BF Utilities Ltd. | 536.8 | 523.35 | -13.45 | -2.51 |
| Bharat Dynamics Ltd. | 1328.15 | 1313.8 | -14.35 | -1.08 |
| Bikaji Foods International Ltd. | 669.7 | 658.6 | -11.10 | -1.66 |
| Biocon Ltd. | 430.05 | 426.85 | -3.20 | -0.74 |
| Birlasoft Ltd. | 314.6 | 310.7 | -3.90 | -1.24 |
| BlackBuck Ltd. | 531.2 | 526.5 | -4.70 | -0.88 |
| Blue Dart Express Ltd. | 5060.3 | 4881 | -179.30 | -3.54 |
| Blue Jet Healthcare Ltd. | 429.95 | 418 | -11.95 | -2.78 |
| Borosil Ltd. | 227 | 219.95 | -7.05 | -3.11 |
| Bosch Home Comfort India Ltd. | 1380.6 | 1332.8 | -47.80 | -3.46 |
| Brainbees Solutions Ltd. | 224.4 | 217 | -7.40 | -3.30 |
| Brigade Enterprises Ltd. | 688.5 | 664.35 | -24.15 | -3.51 |
| Butterfly Gandhimathi Appliances Ltd. | 711.95 | 694.15 | -17.80 | -2.50 |
| Camlin Fine Sciences Ltd. | 125.25 | 121.8 | -3.45 | -2.75 |
| Campus Activewear Ltd. | 238.2 | 231 | -7.20 | -3.02 |
| Canara Bank | 128 | 124.85 | -3.15 | -2.46 |
| Capacit'e Infraprojects Ltd. | 231.7 | 224 | -7.70 | -3.32 |
| Caplin Point Laboratories Ltd. | 1998.85 | 1980 | -18.85 | -0.94 |
| Care Ratings Ltd. | 1801.35 | 1725.2 | -76.15 | -4.23 |
| CarTrade Tech Ltd. | 1825.45 | 1771 | -54.45 | -2.98 |
| Carysil Ltd. | 921.8 | 909.9 | -11.90 | -1.29 |
| CCL Products (India) Ltd. | 1116.45 | 1093.95 | -22.50 | -2.02 |
| CE Info Systems Ltd. | 1015.65 | 937 | -78.65 | -7.74 |
| Cello World Ltd. | 397.25 | 387.85 | -9.40 | -2.37 |
| Central Bank Of India | 34.17 | 33.93 | -0.24 | -0.70 |
| Cera Sanitaryware Ltd. | 5634.8 | 5528.5 | -106.30 | -1.89 |
| Chemplast Sanmar Ltd. | 229.45 | 227.75 | -1.70 | -0.74 |
| Choice International Ltd. | 663 | 655.2 | -7.80 | -1.18 |
| CIE Automotive India Ltd. | 460.65 | 455 | -5.65 | -1.23 |
| City Union Bank Ltd. | 250.7 | 247.7 | -3.00 | -1.20 |
| Clean Science And Technology Ltd. | 767.8 | 749.4 | -18.40 | -2.40 |
| CMS Info Systems Ltd. | 302.95 | 301.7 | -1.25 | -0.41 |
| Coal India Ltd. | 462.15 | 461 | -1.15 | -0.25 |
| Cochin Shipyard Ltd. | 1595.15 | 1516.65 | -78.50 | -4.92 |
| Computer Age Management Services Ltd. | 783.7 | 776.25 | -7.45 | -0.95 |
| Concord Biotech Ltd. | 1134.65 | 1115 | -19.65 | -1.73 |
| Container Corporation Of India Ltd. | 519.25 | 502 | -17.25 | -3.32 |
| Craftsman Automation Ltd. | 8462.9 | 8400 | -62.90 | -0.74 |
| CreditAccess Grameen Ltd. | 1314.95 | 1290 | -24.95 | -1.90 |
| Crompton Greaves Consumer Electricals Ltd. | 301.6 | 295 | -6.60 | -2.19 |
| CSB Bank Ltd. | 358 | 353 | -5.00 | -1.40 |
| Dalmia Bharat Ltd. | 1726.4 | 1716.9 | -9.50 | -0.55 |
| Data Patterns (India) Ltd. | 3873.45 | 3768 | -105.45 | -2.72 |
| DCB Bank Ltd. | 183.3 | 177.45 | -5.85 | -3.19 |
| DCM Shriram Ltd. | 1129.15 | 1106.2 | -22.95 | -2.03 |
| DCX Systems Ltd. | 195.35 | 193.2 | -2.15 | -1.10 |
| Delhivery Ltd. | 475.7 | 456.6 | -19.10 | -4.02 |
| Delta Corp Ltd. | 68.78 | 67.9 | -0.88 | -1.28 |
| Den Networks Ltd. | 26.22 | 25.7 | -0.52 | -1.98 |
| Devyani International Ltd. | 118.15 | 115.2 | -2.95 | -2.50 |
| Diamond Power Infrastructure Ltd. | 196.35 | 192.55 | -3.80 | -1.94 |
| Dilip Buildcon Ltd. | 441.65 | 438.05 | -3.60 | -0.82 |
| Dish TV India Ltd. | 3.37 | 3.21 | -0.16 | -4.75 |
| Dishman Carbogen Amcis Ltd. | 194.25 | 188.4 | -5.85 | -3.01 |
| Divgi Torqtransfer Systems Ltd. | 665.55 | 645.5 | -20.05 | -3.01 |
| Dixon Technologies (India) Ltd. | 10978.45 | 10780 | -198.45 | -1.81 |
| Dollar Industries Ltd. | 265.75 | 257.5 | -8.25 | -3.10 |
| Dwarikesh Sugar Industries Ltd. | 42.34 | 41.7 | -0.64 | -1.51 |
| eClerx Services Ltd. | 1483.9 | 1479.9 | -4.00 | -0.27 |
| Edelweiss Financial Services Ltd. | 113.4 | 110.85 | -2.55 | -2.25 |
| Electronics Mart India Ltd. | 119.75 | 117.4 | -2.35 | -1.96 |
| Emami Ltd. | 428.05 | 424.65 | -3.40 | -0.79 |
| Embassy Developments Ltd. | 70.34 | 67.28 | -3.06 | -4.35 |
| EMS Ltd. | 324.4 | 316.95 | -7.45 | -2.30 |
| eMudhra Ltd. | 470.1 | 462 | -8.10 | -1.72 |
| Endurance Technologies Ltd. | 2554 | 2500 | -54.00 | -2.11 |
| Engineers India Ltd. | 246.6 | 238 | -8.60 | -3.49 |
| Epigral Ltd. | 1221.2 | 1208 | -13.20 | -1.08 |
| Equitas Small Finance Bank Ltd. | 67.93 | 66.95 | -0.98 | -1.44 |
| Eris Lifesciences Ltd. | 1373.95 | 1335.5 | -38.45 | -2.80 |
| ESAF Small Finance Bank Ltd. | 29.24 | 28.08 | -1.16 | -3.97 |
| Eternal Ltd. | 241.05 | 240.8 | -0.25 | -0.10 |
| Ethos Ltd. | 2314.85 | 2280.9 | -33.95 | -1.47 |
| Eveready Industries India Ltd. | 320.75 | 319.05 | -1.70 | -0.53 |
| Exicom Tele-Systems Ltd. | 113.95 | 111.45 | -2.50 | -2.19 |
| FDC Ltd. | 365.65 | 360 | -5.65 | -1.55 |
| Fedbank Financial Services Ltd | 152 | 150.65 | -1.35 | -0.89 |
| Fiem Industries Ltd. | 2168.3 | 2143 | -25.30 | -1.17 |
| Filatex India Ltd. | 42.35 | 41.15 | -1.20 | -2.83 |
| Fine Organic Industries Ltd. | 4627.65 | 4500.1 | -127.55 | -2.76 |
| Fino Payments Bank Ltd. | 119.25 | 118.25 | -1.00 | -0.84 |
| Firstsource Solutions Ltd. | 237.25 | 235.5 | -1.75 | -0.74 |
| Five-Star Business Finance Ltd. | 458.85 | 449.65 | -9.20 | -2.01 |
| Flair Writing Industries Ltd. | 334.4 | 334 | -0.40 | -0.12 |
| Fortis Healthcare Ltd. | 963.2 | 961.55 | -1.65 | -0.17 |
| Fusion Finance Ltd. | 204.65 | 181.05 | -23.60 | -11.53 |
| GAIL (India) Ltd. | 162.5 | 160.9 | -1.60 | -0.98 |
| Galaxy Surfactants Ltd. | 1825.75 | 1797.9 | -27.85 | -1.53 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2685.1 | 2590 | -95.10 | -3.54 |
| Gateway Distriparks Ltd. | 56.61 | 55.65 | -0.96 | -1.70 |
| Genus Power Infrastructures Ltd. | 313.75 | 306 | -7.75 | -2.47 |
| Geojit Financial Services Ltd. | 74.08 | 72.35 | -1.73 | -2.34 |
| Global Health Ltd. | 1242.3 | 1237.7 | -4.60 | -0.37 |
| Globus Spirits Ltd. | 903.85 | 882.5 | -21.35 | -2.36 |
| GMR Airports Ltd. | 96.62 | 94.54 | -2.08 | -2.15 |
| GNA Axles Ltd. | 371.25 | 370 | -1.25 | -0.34 |
| Go Digit General Insurance Ltd. | 309.85 | 307.55 | -2.30 | -0.74 |
| Go Fashion (India) Ltd. | 267.15 | 261.5 | -5.65 | -2.11 |
| Godawari Power And Ispat Ltd. | 287.45 | 282 | -5.45 | -1.90 |
| Godrej Agrovet Ltd. | 570.1 | 561.6 | -8.50 | -1.49 |
| Godrej Consumer Products Ltd. | 1038.9 | 1018.6 | -20.30 | -1.95 |
| Godrej Properties Ltd. | 1713.1 | 1689.8 | -23.30 | -1.36 |
| Gokaldas Exports Ltd. | 687.65 | 671.9 | -15.75 | -2.29 |
| Goldiam International Ltd. | 378.5 | 375.1 | -3.40 | -0.90 |
| GR Infraprojects Ltd. | 936.65 | 935 | -1.65 | -0.18 |
| Granules India Ltd. | 734.45 | 731 | -3.45 | -0.47 |
| Gravita India Ltd. | 1688.15 | 1624.6 | -63.55 | -3.76 |
| Greenlam Industries Ltd. | 232.45 | 222.2 | -10.25 | -4.41 |
| Greenpanel Industries Ltd. | 203.2 | 190.55 | -12.65 | -6.23 |
| Greenply Industries Ltd. | 254.35 | 252.9 | -1.45 | -0.57 |
| GTPL Hathway Ltd. | 68.16 | 67.46 | -0.70 | -1.03 |
| Gujarat Alkalies And Chemicals Ltd. | 701.6 | 681 | -20.60 | -2.94 |
| Gujarat Ambuja Exports Ltd. | 162.9 | 161.4 | -1.50 | -0.92 |
| Gujarat Energy Ltd. | 370.05 | 362.55 | -7.50 | -2.03 |
| Gujarat Fluorochemicals Ltd. | 3714.45 | 3690.3 | -24.15 | -0.65 |
| Gujarat Industries Power Company Ltd. | 146.7 | 143.5 | -3.20 | -2.18 |
| Gujarat Mineral Development Corporation Ltd. | 652.9 | 635 | -17.90 | -2.74 |
| Gulf Oil Lubricants India Ltd. | 938.5 | 910.1 | -28.40 | -3.03 |
| Gulshan Polyols Ltd. | 190.9 | 188 | -2.90 | -1.52 |
| Happiest Minds Technologies Ltd. | 361.4 | 358.2 | -3.20 | -0.89 |
| Happy Forgings Ltd. | 1386 | 1368.6 | -17.40 | -1.26 |
| Harsha Engineers International Ltd. | 405.85 | 395 | -10.85 | -2.67 |
| Hathway Cable & Datacom Ltd. | 10.26 | 10.07 | -0.19 | -1.85 |
| Hatsun Agro Product Ltd. | 941.7 | 936.4 | -5.30 | -0.56 |
| Havells India Ltd. | 1209.8 | 1198.4 | -11.40 | -0.94 |
| HBL Engineering Ltd. | 771.95 | 749 | -22.95 | -2.97 |
| HDFC Asset Management Company Ltd. | 2703.1 | 2615.5 | -87.60 | -3.24 |
| HDFC Life Insurance Company Ltd. | 608.75 | 604.55 | -4.20 | -0.69 |
| Healthcare Global Enterprises Ltd. | 639.4 | 632.55 | -6.85 | -1.07 |
| Hemisphere Properties India Ltd. | 149 | 146.9 | -2.10 | -1.41 |
| Heranba Industries Ltd. | 204.25 | 197.45 | -6.80 | -3.33 |
| Heritage Foods Ltd. | 330.15 | 325 | -5.15 | -1.56 |
| Hester Biosciences Ltd. | 1834.05 | 1765 | -69.05 | -3.76 |
| Hikal Ltd. | 201.8 | 196.65 | -5.15 | -2.55 |
| Himatsingka Seide Ltd. | 78.46 | 75.37 | -3.09 | -3.94 |
| Hinduja Global Solutions Ltd. | 406.4 | 402 | -4.40 | -1.08 |
| Hindustan Aeronautics Ltd. | 4386.55 | 4322 | -64.55 | -1.47 |
| Hindustan Foods Ltd. | 519.7 | 514.3 | -5.40 | -1.04 |
| Hindware Home Innovation Ltd. | 218.25 | 215 | -3.25 | -1.49 |
| HLE Glascoat Ltd. | 318.85 | 304.1 | -14.75 | -4.63 |
| HMA Agro Industries Ltd. | 24.23 | 23.99 | -0.24 | -0.99 |
| Home First Finance Company India Ltd. | 1076.25 | 1065 | -11.25 | -1.05 |
| Honasa Consumer Ltd. | 354.35 | 346 | -8.35 | -2.36 |
| Honda India Power Products Ltd. | 2178.65 | 2150 | -28.65 | -1.32 |
| Honeywell Automation India Ltd. | 28976.9 | 28561.35 | -415.55 | -1.43 |
| Housing & Urban Development Corporation Ltd. | 206.45 | 200.45 | -6.00 | -2.91 |
| Hyundai Motor India Ltd. | 1825.75 | 1781 | -44.75 | -2.45 |
| ICICI Lombard General Insurance Company Ltd. | 1833.35 | 1810 | -23.35 | -1.27 |
| ICICI Prudential Life Insurance Company Ltd. | 535.25 | 514.45 | -20.80 | -3.89 |
| ICRA Ltd. | 5405 | 5375.35 | -29.65 | -0.55 |
| Ideaforge Technology Ltd. | 818 | 810.05 | -7.95 | -0.97 |
| IDFC First Bank Ltd. | 67.64 | 67.45 | -0.19 | -0.28 |
| IFGL Refractories Ltd. | 164.2 | 160.2 | -4.00 | -2.44 |
| Igarashi Motors India Ltd. | 391.4 | 387 | -4.40 | -1.12 |
| IIFL Finance Ltd. | 464.85 | 456.5 | -8.35 | -1.80 |
| IKIO Technologies Ltd. | 155.8 | 153.1 | -2.70 | -1.73 |
| Imagicaaworld Entertainment Ltd. | 43.12 | 41.88 | -1.24 | -2.88 |
| Indegene Ltd. | 515.85 | 510.85 | -5.00 | -0.97 |
| India Pesticides Ltd. | 165.45 | 164 | -1.45 | -0.88 |
| India Shelter Finance Corporation Ltd. | 826 | 790 | -36.00 | -4.36 |
| India Tourism Development Corporation Ltd. | 546.25 | 544.05 | -2.20 | -0.40 |
| Indiamart Intermesh Ltd. | 1956.25 | 1953.4 | -2.85 | -0.15 |
| Indian Bank | 820.55 | 811.9 | -8.65 | -1.05 |
| Indian Energy Exchange Ltd. | 125.25 | 123.65 | -1.60 | -1.28 |
| Indian Metals & Ferro Alloys Ltd. | 1476 | 1453.2 | -22.80 | -1.54 |
| Indian Oil Corporation Ltd. | 134.55 | 131.8 | -2.75 | -2.04 |
| Indian Overseas Bank | 33.77 | 33.5 | -0.27 | -0.80 |
| Indian Railway Catering And Tourism Corporation Ltd. | 535.75 | 533.2 | -2.55 | -0.48 |
| Indian Railway Finance Corporation Ltd. | 99 | 97.8 | -1.20 | -1.21 |
| Indigo Paints Ltd. | 986.95 | 946.5 | -40.45 | -4.10 |
| Indoco Remedies Ltd. | 225.05 | 214.25 | -10.80 | -4.80 |
| Indraprastha Gas Ltd. | 152.15 | 152 | -0.15 | -0.10 |
| IndusInd Bank Ltd. | 887.3 | 887 | -0.30 | -0.03 |
| Info Edge (India) Ltd. | 928.3 | 927.7 | -0.60 | -0.06 |
| Inox India Ltd. | 1432.5 | 1401 | -31.50 | -2.20 |
| Inox Wind Ltd. | 95.5 | 95.1 | -0.40 | -0.42 |
| Insecticides (India) Ltd. | 720.55 | 719.95 | -0.60 | -0.08 |
| Interglobe Aviation Ltd. | 4312.55 | 4276 | -36.55 | -0.85 |
| International Gemological Institute Ltd. | 326.75 | 314.9 | -11.85 | -3.63 |
| Inventurus Knowledge Solutions Ltd. | 1594.55 | 1586 | -8.55 | -0.54 |
| IRB Infrastructure Developers Ltd. | 20.32 | 20.28 | -0.04 | -0.20 |
| Ircon International Ltd. | 142.75 | 140.05 | -2.70 | -1.89 |
| ISGEC Heavy Engineering Ltd. | 1084.65 | 1055.35 | -29.30 | -2.70 |
| ITI Ltd. | 287.05 | 285.45 | -1.60 | -0.56 |
| J Kumar Infraprojects Ltd. | 493.65 | 490.5 | -3.15 | -0.64 |
| Jagran Prakashan Ltd. | 67.22 | 67.03 | -0.19 | -0.28 |
| Jaiprakash Power Ventures Ltd. | 19.58 | 19.02 | -0.56 | -2.86 |
| Jamna Auto Industries Ltd. | 116.25 | 110.95 | -5.30 | -4.56 |
| Jana Small Finance Bank Ltd. | 489.05 | 457 | -32.05 | -6.55 |
| JBM Auto Ltd. | 641.4 | 620.3 | -21.10 | -3.29 |
| Jindal Stainless Ltd. | 750.3 | 745 | -5.30 | -0.71 |
| Jindal Worldwide Ltd. | 26.53 | 26.5 | -0.03 | -0.11 |
| JIO Financial Services Ltd. | 233.1 | 232.6 | -0.50 | -0.21 |
| JK Cement Ltd. | 5460.4 | 5376 | -84.40 | -1.55 |
| JK Paper Ltd. | 381.8 | 371 | -10.80 | -2.83 |
| JK Tyre & Industries Ltd. | 377.75 | 363 | -14.75 | -3.90 |
| JM Financial Ltd. | 133.9 | 129.75 | -4.15 | -3.10 |
| JTEKT India Ltd. | 133.25 | 128 | -5.25 | -3.94 |
| JTL Industries Ltd | 68.37 | 66.35 | -2.02 | -2.95 |
| Jubilant FoodWorks Ltd. | 460.3 | 457.5 | -2.80 | -0.61 |
| Jubilant Ingrevia Ltd. | 731.7 | 724.45 | -7.25 | -0.99 |
| Juniper Hotels Ltd. | 202.8 | 201.15 | -1.65 | -0.81 |
| Jupiter Life Line Hospitals Ltd. | 1332 | 1328 | -4.00 | -0.30 |
| Jupiter Wagons Ltd. | 275.45 | 272 | -3.45 | -1.25 |
| Just Dial Ltd. | 521.9 | 515.55 | -6.35 | -1.22 |
| Jyothy Labs Ltd. | 219.2 | 215 | -4.20 | -1.92 |
| Jyoti CNC Automation Ltd. | 707.45 | 682 | -25.45 | -3.60 |
| Jyoti Resins & Adhesives Ltd. | 881.3 | 848.8 | -32.50 | -3.69 |
| K.P.R. Mill Ltd. | 924.1 | 922 | -2.10 | -0.23 |
| Kabra Extrusiontechnik Ltd. | 226.85 | 225 | -1.85 | -0.82 |
| Kalpataru Projects International Ltd. | 1257.5 | 1237.25 | -20.25 | -1.61 |
| Kalyan Jewellers India Ltd. | 353.25 | 347 | -6.25 | -1.77 |
| Kama Holdings Ltd. | 2620.3 | 2558.55 | -61.75 | -2.36 |
| Kaynes Technology India Ltd. | 3272.55 | 3102 | -170.55 | -5.21 |
| KDDL Ltd. | 2240.05 | 2204.85 | -35.20 | -1.57 |
| KEC International Ltd. | 548.8 | 490 | -58.80 | -10.71 |
| KEI Industries Ltd. | 5117.2 | 5076.1 | -41.10 | -0.80 |
| Kewal Kiran Clothing Ltd. | 451 | 439.3 | -11.70 | -2.59 |
| Keystone Realtors Ltd | 405.85 | 399 | -6.85 | -1.69 |
| KIOCL Ltd. | 387.95 | 381.4 | -6.55 | -1.69 |
| Kiri Industries Ltd. | 390.35 | 385.25 | -5.10 | -1.31 |
| Kirloskar Oil Engines Ltd. | 1744.4 | 1701.4 | -43.00 | -2.47 |
| Kitex Garments Ltd. | 156.85 | 154 | -2.85 | -1.82 |
| KNR Constructions Ltd. | 129.5 | 125.85 | -3.65 | -2.82 |
| Kovai Medical Center & Hospital Ltd. | 5463.5 | 5370.05 | -93.45 | -1.71 |
| KRBL Ltd. | 339 | 328.2 | -10.80 | -3.19 |
| Krishna Institute of Medical Sciences Ltd | 761.6 | 717.5 | -44.10 | -5.79 |
| Krsnaa Diagnostics Ltd. | 582.95 | 565 | -17.95 | -3.08 |
| L&T Finance Ltd. | 280.7 | 278.8 | -1.90 | -0.68 |
| La Opala RG Ltd. | 172.1 | 169.35 | -2.75 | -1.60 |
| Landmark Cars Ltd. | 375.85 | 367 | -8.85 | -2.35 |
| Laxmi Organic Industries Ltd. | 152.45 | 152 | -0.45 | -0.30 |
| Le Travenues Technology Ltd. | 165.1 | 161.85 | -3.25 | -1.97 |
| Lemon Tree Hotels Ltd. | 111.3 | 109.5 | -1.80 | -1.62 |
| Life Insurance Corporation of India | 799 | 790.5 | -8.50 | -1.06 |
| Linde India Ltd. | 7335.75 | 7250 | -85.75 | -1.17 |
| Lloyds Engineering Works Ltd. | 70.58 | 68.5 | -2.08 | -2.95 |
| Lloyds Enterprises Ltd. | 70.61 | 68.63 | -1.98 | -2.80 |
| Lloyds Metals & Energy Ltd. | 1734.3 | 1702.75 | -31.55 | -1.82 |
| LT Foods Ltd. | 409.45 | 402.55 | -6.90 | -1.69 |
| Lumax Auto Technologies Ltd. | 1636.8 | 1617.1 | -19.70 | -1.20 |
| Lumax Industries Ltd. | 5291.85 | 5143.15 | -148.70 | -2.81 |
| Mahanagar Gas Ltd. | 1087.25 | 1054 | -33.25 | -3.06 |
| Mahindra & Mahindra Financial Services Ltd. | 320.7 | 317.5 | -3.20 | -1.00 |
| Mahindra Holidays & Resorts India Ltd. | 234.8 | 228.7 | -6.10 | -2.60 |
| Mahindra Lifespace Developers Ltd. | 326.75 | 321.6 | -5.15 | -1.58 |
| Manappuram Finance Ltd. | 307.65 | 307.35 | -0.30 | -0.10 |
| Marico Ltd. | 841.1 | 833 | -8.10 | -0.96 |
| Maruti Suzuki India Ltd. | 13225.85 | 13009.55 | -216.30 | -1.64 |
| MAS Financial Services Ltd. | 317.75 | 309.5 | -8.25 | -2.60 |
| Mastek Ltd. | 1551.35 | 1550.05 | -1.30 | -0.08 |
| Matrimony.Com Ltd. | 430.2 | 419.65 | -10.55 | -2.45 |
| Max Estates Ltd. | 406.35 | 395 | -11.35 | -2.79 |
| Mayur Uniquoters Ltd. | 625.55 | 608 | -17.55 | -2.81 |
| Mazagon Dock Shipbuilders Ltd. | 2481.8 | 2453.4 | -28.40 | -1.14 |
| Medi Assist Healthcare Services Ltd. | 384.55 | 371 | -13.55 | -3.52 |
| Medplus Health Services Ltd. | 951.8 | 928 | -23.80 | -2.50 |
| Meghmani Organics Ltd. | 52 | 49.17 | -2.83 | -5.44 |
| Metro Brands Ltd. | 1026.25 | 1025 | -1.25 | -0.12 |
| Metropolis Healthcare Ltd. | 529.95 | 507 | -22.95 | -4.33 |
| Minda Corporation Ltd. | 525.05 | 514 | -11.05 | -2.10 |
| Mishra Dhatu Nigam Ltd. | 407.95 | 398.7 | -9.25 | -2.27 |
| MM Forgings Ltd. | 446.25 | 438.6 | -7.65 | -1.71 |
| MMTC Ltd. | 63.12 | 61.99 | -1.13 | -1.79 |
| MOIL Ltd. | 306.9 | 300.8 | -6.10 | -1.99 |
| Mold-Tek Packaging Ltd. | 703.9 | 682.4 | -21.50 | -3.05 |
| Monte Carlo Fashions Ltd. | 579.2 | 565 | -14.20 | -2.45 |
| Motherson Sumi Wiring India Ltd. | 40.1 | 39.44 | -0.66 | -1.65 |
| Motilal Oswal Financial Services Ltd. | 842.7 | 835.8 | -6.90 | -0.82 |
| MPS Ltd. | 1830.75 | 1791 | -39.75 | -2.17 |
| MSTC Ltd. | 423.7 | 418.7 | -5.00 | -1.18 |
| MTAR Technologies Ltd. | 7230.05 | 7087.5 | -142.55 | -1.97 |
| Multi Commodity Exchange Of India Ltd. | 3391.5 | 3352 | -39.50 | -1.16 |
| Muthoot Finance Ltd. | 3313.05 | 3270.15 | -42.90 | -1.29 |
| Muthoot Microfin Ltd. | 181.35 | 178.45 | -2.90 | -1.60 |
| NACL Industries Ltd. | 161.95 | 159.65 | -2.30 | -1.42 |
| Natco Pharma Ltd. | 1197.7 | 1169.9 | -27.80 | -2.32 |
| National Aluminium Company Ltd. | 403.6 | 400 | -3.60 | -0.89 |
| National Fertilizers Ltd. | 74.44 | 73.5 | -0.94 | -1.26 |
| Nava Ltd. | 628.4 | 600.75 | -27.65 | -4.40 |
| Navin Fluorine International Ltd. | 7000.45 | 6914 | -86.45 | -1.23 |
| Nazara Technologies Ltd. | 300.1 | 298 | -2.10 | -0.70 |
| NBCC (India) Ltd. | 93.94 | 91.84 | -2.10 | -2.24 |
| Netweb Technologies India Ltd. | 3841.45 | 3810 | -31.45 | -0.82 |
| Network 18 Media & Investments Ltd. | 32.14 | 31.3 | -0.84 | -2.61 |
| Neuland Laboratories Ltd. | 16570.7 | 16322.8 | -247.90 | -1.50 |
| Newgen Software Technologies Ltd. | 471.55 | 460.9 | -10.65 | -2.26 |
| Nilkamal Ltd. | 1294.75 | 1250.2 | -44.55 | -3.44 |
| Nippon Life India Asset Management Ltd. | 1100.15 | 1083.7 | -16.45 | -1.50 |
| Nitin Spinners Ltd. | 499.45 | 497.5 | -1.95 | -0.39 |
| NLC India Ltd. | 353.15 | 350.6 | -2.55 | -0.72 |
| NMDC Ltd. | 91.42 | 90.25 | -1.17 | -1.28 |
| NMDC Steel Ltd. | 43.8 | 42.6 | -1.20 | -2.74 |
| NTPC Ltd. | 394.95 | 385.25 | -9.70 | -2.46 |
| Nucleus Software Exports Ltd. | 779.75 | 768 | -11.75 | -1.51 |
| Nuvama Wealth Management Ltd. | 1458.3 | 1441.2 | -17.10 | -1.17 |
| Nuvoco Vistas Corporation Ltd. | 326.65 | 312.05 | -14.60 | -4.47 |
| Oberoi Realty Ltd. | 1616.55 | 1599.65 | -16.90 | -1.05 |
| Oil India Ltd. | 518.1 | 505 | -13.10 | -2.53 |
| Olectra Greentech Ltd. | 1237.65 | 1208.1 | -29.55 | -2.39 |
| One97 Communications Ltd. | 1131.25 | 1107.9 | -23.35 | -2.06 |
| Optiemus Infracom Ltd. | 418.7 | 414.5 | -4.20 | -1.00 |
| Orchid Pharma Ltd. | 713.85 | 712 | -1.85 | -0.26 |
| Orient Cement Ltd. | 136.5 | 134.45 | -2.05 | -1.50 |
| Orient Electric Ltd. | 192.4 | 190.25 | -2.15 | -1.12 |
| Paisalo Digital Ltd. | 46.7 | 46.35 | -0.35 | -0.75 |
| Parag Milk Foods Ltd. | 218.1 | 213.1 | -5.00 | -2.29 |
| Paras Defence And Space Technologies Ltd. | 754.05 | 745.1 | -8.95 | -1.19 |
| Patel Engineering Ltd. | 26.27 | 25.8 | -0.47 | -1.79 |
| Paushak Ltd. | 462.5 | 450.9 | -11.60 | -2.51 |
| PC Jeweller Ltd. | 8.37 | 8.18 | -0.19 | -2.27 |
| Pearl Global Industries Ltd. | 1676.9 | 1611.4 | -65.50 | -3.91 |
| PG Electroplast Ltd. | 487.15 | 459.7 | -27.45 | -5.63 |
| Physicswallah Ltd. | 113.85 | 109.55 | -4.30 | -3.78 |
| PI Industries Ltd. | 3112.7 | 3106.2 | -6.50 | -0.21 |
| Pilani Investment And Industries Corporation Ltd. | 4452 | 4378.4 | -73.60 | -1.65 |
| PNB Gilts Ltd. | 75.66 | 73.05 | -2.61 | -3.45 |
| PNB Housing Finance Ltd. | 1069.65 | 1045 | -24.65 | -2.30 |
| PNC Infratech Ltd. | 217.7 | 211.35 | -6.35 | -2.92 |
| Pokarna Ltd. | 837.65 | 829 | -8.65 | -1.03 |
| Poly Medicure Ltd. | 1499.35 | 1435 | -64.35 | -4.29 |
| Polyplex Corporation Ltd. | 899.65 | 870.45 | -29.20 | -3.25 |
| Power Finance Corporation Ltd. | 445.9 | 429.9 | -16.00 | -3.59 |
| Power Grid Corporation Of India Ltd. | 305.85 | 297 | -8.85 | -2.89 |
| Power Mech Projects Ltd. | 2435.75 | 2386.6 | -49.15 | -2.02 |
| Praj Industries Ltd. | 370.8 | 366.8 | -4.00 | -1.08 |
| Prataap Snacks Ltd. | 1008 | 971.3 | -36.70 | -3.64 |
| Precision Camshafts Ltd. | 155.45 | 147.6 | -7.85 | -5.05 |
| Premier Energies Ltd. | 981.35 | 980.2 | -1.15 | -0.12 |
| Prestige Estates Projects Ltd. | 1343.5 | 1340.7 | -2.80 | -0.21 |
| Pricol Ltd. | 613.5 | 560 | -53.50 | -8.72 |
| Prime Focus Ltd. | 247.9 | 235.55 | -12.35 | -4.98 |
| Prince Pipes and Fittings Ltd. | 251.6 | 251 | -0.60 | -0.24 |
| Prudent Corporate Advisory Services Ltd. | 2831.7 | 2764.85 | -66.85 | -2.36 |
| PSP Projects Ltd. | 782.95 | 765.7 | -17.25 | -2.20 |
| PTC India Ltd. | 210.95 | 205.1 | -5.85 | -2.77 |
| PTC Industries Ltd. | 16760.75 | 16261 | -499.75 | -2.98 |
| Punjab & Sind Bank | 23.68 | 23.51 | -0.17 | -0.72 |
| Punjab National Bank | 102.05 | 99.75 | -2.30 | -2.25 |
| Quess Corp Ltd. | 203.2 | 202.5 | -0.70 | -0.34 |
| Quick Heal Technologies Ltd. | 209.25 | 202.55 | -6.70 | -3.20 |
| Radico Khaitan Ltd. | 3500.6 | 3469.3 | -31.30 | -0.89 |
| Rail Vikas Nigam Ltd. | 282.95 | 277 | -5.95 | -2.10 |
| Railtel Corporation Of India Ltd. | 319.95 | 319.6 | -0.35 | -0.11 |
| Rajesh Exports Ltd. | 109.95 | 106.2 | -3.75 | -3.41 |
| Rajratan Global Wire Ltd. | 413.35 | 401.8 | -11.55 | -2.79 |
| Rama Steel Tubes Ltd. | 5.24 | 5.09 | -0.15 | -2.86 |
| Ramco Industries Ltd. | 274.9 | 267.5 | -7.40 | -2.69 |
| Ramkrishna Forgings Ltd. | 572.9 | 565.3 | -7.60 | -1.33 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.65 | 122.4 | -2.25 | -1.81 |
| Ratnamani Metals & Tubes Ltd. | 2691.45 | 2453 | -238.45 | -8.86 |
| RattanIndia Enterprises Ltd. | 33.88 | 33.73 | -0.15 | -0.44 |
| Raymond Lifestyle Ltd. | 778.75 | 745 | -33.75 | -4.33 |
| RBL Bank Ltd. | 338 | 326 | -12.00 | -3.55 |
| REC Ltd. | 345.95 | 333.65 | -12.30 | -3.56 |
| Redington Ltd. | 221.4 | 220 | -1.40 | -0.63 |
| Redtape Ltd. | 129.35 | 127.4 | -1.95 | -1.51 |
| Relaxo Footwears Ltd. | 288.6 | 283.45 | -5.15 | -1.78 |
| Reliance Industrial Infrastructure Ltd. | 754.3 | 743.9 | -10.40 | -1.38 |
| Reliance Power Ltd. | 27.16 | 26.93 | -0.23 | -0.85 |
| Religare Enterprises Ltd. | 221.75 | 218.6 | -3.15 | -1.42 |
| Repco Home Finance Ltd. | 388.7 | 382.9 | -5.80 | -1.49 |
| Restaurant Brands Asia Ltd. | 67.69 | 67.46 | -0.23 | -0.34 |
| RHI Magnesita India Ltd. | 388.25 | 380.05 | -8.20 | -2.11 |
| Rites Ltd. | 211.3 | 208.2 | -3.10 | -1.47 |
| Rolex Rings Ltd | 148.4 | 142.95 | -5.45 | -3.67 |
| Rossari Biotech Ltd. | 506.4 | 499.25 | -7.15 | -1.41 |
| Route Mobile Ltd. | 505.25 | 502.9 | -2.35 | -0.47 |
| RPSG Ventures Ltd. | 936.65 | 923.5 | -13.15 | -1.40 |
| RR Kabel Ltd. | 1954.65 | 1943.15 | -11.50 | -0.59 |
| Rupa & Company Ltd. | 142.5 | 141.95 | -0.55 | -0.39 |
| Safari Industries (India) Ltd. | 1458.4 | 1422 | -36.40 | -2.50 |
| Sagility Ltd. | 41.99 | 41.7 | -0.29 | -0.69 |
| Sai Silks (Kalamandir) Ltd. | 103.5 | 101 | -2.50 | -2.42 |
| Salasar Techno Engineering Ltd. | 7.06 | 6.98 | -0.08 | -1.13 |
| Samhi Hotels Ltd. | 146.75 | 143.75 | -3.00 | -2.04 |
| Sammaan Capital Ltd. | 142.85 | 139.6 | -3.25 | -2.28 |
| Samvardhana Motherson International Ltd. | 129.95 | 128.5 | -1.45 | -1.12 |
| Sangam (India) Ltd. | 497.35 | 490.15 | -7.20 | -1.45 |
| Sanofi Consumer Healthcare India Ltd. | 4854.5 | 4783.9 | -70.60 | -1.45 |
| Saregama India Ltd. | 416.85 | 391 | -25.85 | -6.20 |
| Satia Industries Ltd. | 63.56 | 63.52 | -0.04 | -0.06 |
| Satin Creditcare Network Ltd. | 223.7 | 218 | -5.70 | -2.55 |
| Savita Oil Technologies Ltd. | 410 | 409 | -1.00 | -0.24 |
| SBFC Finance Ltd. | 91.34 | 90.59 | -0.75 | -0.82 |
| SBI Cards And Payment Services Ltd. | 625.95 | 623.4 | -2.55 | -0.41 |
| SBI Life Insurance Company Ltd. | 1864.25 | 1861.35 | -2.90 | -0.16 |
| Schneider Electric Infrastructure Ltd. | 1262.45 | 1199.35 | -63.10 | -5.00 |
| Seamec Ltd. | 1516.05 | 1499.6 | -16.45 | -1.09 |
| SEPC Ltd. | 7.62 | 7.3 | -0.32 | -4.20 |
| SG Finserve Ltd. | 578.95 | 548 | -30.95 | -5.35 |
| SH Kelkar And Company Ltd. | 134.95 | 121.6 | -13.35 | -9.89 |
| Sharda Cropchem Ltd. | 970.1 | 896 | -74.10 | -7.64 |
| Sharda Motor Industries Ltd. | 874.1 | 873.4 | -0.70 | -0.08 |
| Sheela Foam Ltd. | 605.6 | 595 | -10.60 | -1.75 |
| Shilchar Technologies Ltd. | 4011.1 | 3948.05 | -63.05 | -1.57 |
| Shilpa Medicare Ltd. | 478.5 | 476.45 | -2.05 | -0.43 |
| Shoppers Stop Ltd. | 329.4 | 324.05 | -5.35 | -1.62 |
| Shree Renuka Sugars Ltd. | 24.18 | 23.18 | -1.00 | -4.14 |
| Shriram Properties Ltd. | 83.2 | 81.3 | -1.90 | -2.28 |
| Siemens Energy India Ltd. | 3088.5 | 3051.7 | -36.80 | -1.19 |
| Signatureglobal (India) Ltd. | 849.85 | 836 | -13.85 | -1.63 |
| Sindhu Trade Links Ltd. | 23.06 | 22.15 | -0.91 | -3.95 |
| SIRCA Paints India Ltd. | 436.95 | 423.15 | -13.80 | -3.16 |
| SJS Enterprises Ltd. | 1901.55 | 1860.4 | -41.15 | -2.16 |
| SJVN Ltd. | 77.4 | 73.36 | -4.04 | -5.22 |
| Skipper Ltd. | 461.25 | 447.65 | -13.60 | -2.95 |
| Solara Active Pharma Sciences Ltd. | 579.45 | 556.6 | -22.85 | -3.94 |
| Somany Ceramics Ltd. | 444.85 | 443.3 | -1.55 | -0.35 |
| Sona BLW Precision Forgings Ltd. | 573.85 | 564.9 | -8.95 | -1.56 |
| Sonata Software Ltd. | 266.15 | 259 | -7.15 | -2.69 |
| Spandana Sphoorty Financial Ltd. | 261.1 | 257.55 | -3.55 | -1.36 |
| SPR Auto Technologies Ltd. | 3390.45 | 3346.55 | -43.90 | -1.29 |
| Stanley Lifestyles Ltd. | 156.15 | 155.95 | -0.20 | -0.13 |
| Star Cement Ltd. | 215 | 212.85 | -2.15 | -1.00 |
| Star Health and Allied Insurance Company Ltd. | 501.65 | 496.05 | -5.60 | -1.12 |
| Sterling and Wilson Renewable Energy Ltd. | 199.45 | 192.95 | -6.50 | -3.26 |
| Sterling Tools Ltd. | 246 | 236.95 | -9.05 | -3.68 |
| Stove Kraft Ltd. | 551.95 | 543.75 | -8.20 | -1.49 |
| Strides Pharma Science Ltd. | 1154 | 1114.7 | -39.30 | -3.41 |
| Subros Ltd. | 747.4 | 728 | -19.40 | -2.60 |
| Sula Vineyards Ltd. | 160.35 | 158 | -2.35 | -1.47 |
| Sumitomo Chemical India Ltd. | 458.2 | 449.25 | -8.95 | -1.95 |
| Sun Pharma Advanced Research Company Ltd. | 163.6 | 161.8 | -1.80 | -1.10 |
| Sun TV Network Ltd. | 535.1 | 525 | -10.10 | -1.89 |
| Sundaram-Clayton Ltd. | 1446.85 | 1439.4 | -7.45 | -0.51 |
| Suprajit Engineering Ltd. | 417.6 | 413.35 | -4.25 | -1.02 |
| Supriya Lifescience Ltd. | 689.45 | 681.1 | -8.35 | -1.21 |
| Suryoday Small Finance Bank Ltd. | 167.5 | 162.9 | -4.60 | -2.75 |
| Suzlon Energy Ltd. | 53.83 | 53.35 | -0.48 | -0.89 |
| Symphony Ltd. | 784.55 | 729.8 | -54.75 | -6.98 |
| Syrma SGS Technology Ltd. | 1013.1 | 972.5 | -40.60 | -4.01 |
| Taj GVK Hotels & Resorts Ltd. | 309.55 | 300.25 | -9.30 | -3.00 |
| Tamil Nadu Newsprint & Papers Ltd. | 149.05 | 147.95 | -1.10 | -0.74 |
| Tanla Platforms Ltd. | 498.05 | 492 | -6.05 | -1.21 |
| TARC Ltd. | 130.3 | 128.65 | -1.65 | -1.27 |
| Tarsons Products Ltd. | 207.55 | 206 | -1.55 | -0.75 |
| Tasty Bite Eatables Ltd. | 7619.45 | 7467 | -152.45 | -2.00 |
| Tata Teleservices (Maharashtra) Ltd. | 42.11 | 41.99 | -0.12 | -0.28 |
| Tatva Chintan Pharma Chem Ltd. | 1312 | 1255 | -57.00 | -4.34 |
| TBO Tek Ltd. | 1189.4 | 1130 | -59.40 | -4.99 |
| TeamLease Services Ltd. | 1368.7 | 1345 | -23.70 | -1.73 |
| Techno Electric & Engineering Company Ltd. | 1195.5 | 1183 | -12.50 | -1.05 |
| Tega Industries Ltd. | 1584.4 | 1562 | -22.40 | -1.41 |
| Tejas Networks Ltd. | 445.15 | 440 | -5.15 | -1.16 |
| Texmaco Rail & Engineering Ltd. | 116.9 | 110.7 | -6.20 | -5.30 |
| Thangamayil Jewellery Ltd. | 3594.4 | 3527.2 | -67.20 | -1.87 |
| The Anup Engineering Ltd. | 1955 | 1923 | -32.00 | -1.64 |
| The Jammu & Kashmir Bank Ltd. | 130.7 | 127 | -3.70 | -2.83 |
| The Karnataka Bank Ltd. | 246.25 | 242.4 | -3.85 | -1.56 |
| The New India Assurance Company Ltd. | 165.15 | 161.65 | -3.50 | -2.12 |
| The South Indian Bank Ltd. | 38.83 | 38.4 | -0.43 | -1.11 |
| Thyrocare Technologies Ltd. | 462.95 | 449.05 | -13.90 | -3.00 |
| Time Technoplast Ltd. | 178.15 | 174.25 | -3.90 | -2.19 |
| Timken India Ltd. | 3532.7 | 3431 | -101.70 | -2.88 |
| Tips Music Ltd. | 646.6 | 639.05 | -7.55 | -1.17 |
| Titagarh Rail Systems Ltd. | 763.55 | 752.6 | -10.95 | -1.43 |
| Transport Corporation Of India Ltd. | 890.85 | 877.7 | -13.15 | -1.48 |
| Trident Ltd. | 24.72 | 24.36 | -0.36 | -1.46 |
| Triveni Engineering & Industries Ltd. | 374.35 | 368.8 | -5.55 | -1.48 |
| Triveni Turbine Ltd. | 606.85 | 598.4 | -8.45 | -1.39 |
| TTK Prestige Ltd. | 528.25 | 519 | -9.25 | -1.75 |
| Tube Investments of India Ltd. | 2851.75 | 2820.85 | -30.90 | -1.08 |
| TV Today Network Ltd. | 115.05 | 109.9 | -5.15 | -4.48 |
| TVS Holdings Ltd. | 13848.1 | 13567.05 | -281.05 | -2.03 |
| TVS Motor Company Ltd. | 3467.1 | 3290.5 | -176.60 | -5.09 |
| TVS Supply Chain Solutions Ltd. | 114.05 | 110.5 | -3.55 | -3.11 |
| UCO Bank | 25.19 | 24.7 | -0.49 | -1.95 |
| Ujjivan Small Finance Bank Ltd. | 55.84 | 54.35 | -1.49 | -2.67 |
| Union Bank Of India | 161.95 | 159.1 | -2.85 | -1.76 |
| Uniparts India Ltd. | 537.3 | 526.2 | -11.10 | -2.07 |
| United Breweries Ltd. | 1368.9 | 1353 | -15.90 | -1.16 |
| United Spirits Ltd. | 1320.25 | 1311.3 | -8.95 | -0.68 |
| UNO Minda Ltd. | 1122.4 | 1065 | -57.40 | -5.11 |
| Usha Martin Ltd. | 472.7 | 468.55 | -4.15 | -0.88 |
| UTI Asset Management Company Ltd. | 966.75 | 949.5 | -17.25 | -1.78 |
| Utkarsh Small Finance Bank Ltd. | 13.54 | 13.25 | -0.29 | -2.14 |
| Uttam Sugar Mills Ltd. | 243.4 | 235.25 | -8.15 | -3.35 |
| V-Guard Industries Ltd. | 320.25 | 316 | -4.25 | -1.33 |
| V-Mart Retail Ltd. | 640.9 | 638.55 | -2.35 | -0.37 |
| V.S.T. Tillers Tractors Ltd. | 4804.35 | 4650 | -154.35 | -3.21 |
| VA Tech Wabag Ltd. | 1387.1 | 1369.35 | -17.75 | -1.28 |
| Vadilal Industries Ltd. | 4197.05 | 4119 | -78.05 | -1.86 |
| Valiant Organics Ltd. | 297.65 | 297 | -0.65 | -0.22 |
| Valor Estate Ltd. | 117.85 | 115.3 | -2.55 | -2.16 |
| Vardhman Special Steels Ltd. | 279.85 | 276 | -3.85 | -1.38 |
| Varroc Engineering Ltd. | 558.15 | 549.35 | -8.80 | -1.58 |
| Vedant Fashions Ltd. | 440 | 432 | -8.00 | -1.82 |
| Venky'S (India) Ltd. | 1617.2 | 1504.75 | -112.45 | -6.95 |
| Venus Pipes & Tubes Ltd. | 1306.4 | 1294.05 | -12.35 | -0.95 |
| Veranda Learning Solutions Ltd. | 240.8 | 234.35 | -6.45 | -2.68 |
| Vesuvius India Ltd. | 477.15 | 469.4 | -7.75 | -1.62 |
| Vidhi Specialty Food Ingredients Ltd. | 290.4 | 290 | -0.40 | -0.14 |
| Vijaya Diagnostic Centre Ltd. | 1335.05 | 1300 | -35.05 | -2.63 |
| Vishnu Prakash R Punglia Ltd. | 39.44 | 37.8 | -1.64 | -4.16 |
| Voltamp Transformers Ltd. | 9501.95 | 9232 | -269.95 | -2.84 |
| VRL Logistics Ltd. | 247.35 | 243.4 | -3.95 | -1.60 |
| Waaree Energies Ltd. | 3022.5 | 3000 | -22.50 | -0.74 |
| Websol Energy System Ltd. | 103.4 | 100.9 | -2.50 | -2.42 |
| Welspun Corp Ltd. | 1308.35 | 1297 | -11.35 | -0.87 |
| Welspun Enterprises Ltd. | 510.5 | 489.75 | -20.75 | -4.06 |
| Welspun Living Ltd. | 140.9 | 138.6 | -2.30 | -1.63 |
| Yatharth Hospital & Trauma Care Services Ltd. | 815.6 | 813 | -2.60 | -0.32 |
| Yatra Online Ltd | 94.25 | 93.1 | -1.15 | -1.22 |
| Yes Bank Ltd. | 22.08 | 21.8 | -0.28 | -1.27 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14510.85 | 14355 | -155.85 | -1.07 |
| Zydus Lifesciences Ltd. | 1011.25 | 991.55 | -19.70 | -1.95 |
| Zydus Wellness Ltd. | 501.55 | 494.55 | -7.00 | -1.40 |
Market Stats
Advances
175
Declines
576
Unchanged
2
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1083.85 | 1112 | 1068 | 1093.1 | 1098.6 | 5.50 | 0.50 | 13086 | 1.44 | 1317.25 | 395.6 | 2026-05-18 15:31:00 |
| 3M India Ltd. | 523395 | 31000 | 31778.9 | 30326.5 | 31272.3 | 31600 | 327.70 | 1.05 | 224 | 0.71 | 41000 | 21380.7 | 2026-05-18 15:31:00 |
| 5Paisa Capital Ltd. | 540776 | 298 | 305.6 | 296.25 | 304.05 | 305.6 | 1.55 | 0.51 | 1633 | 0.05 | 759.1 | 245 | 2026-05-18 15:31:00 |
| 63 Moons Technologies Ltd. | 526881 | 648.45 | 695.4 | 624 | 646.5 | 662.05 | 15.55 | 2.41 | 14780 | 0.98 | 1130 | 142.05 | 2026-05-18 15:31:00 |
| Aadhar Housing Finance Ltd. | 544176 | 462.75 | 464.8 | 451.25 | 462.8 | 464.8 | 2.00 | 0.43 | 106213 | 4.94 | 2026-05-18 15:31:00 | ||
| Aarti Drugs Ltd. | 524348 | 362.15 | 367 | 357.75 | 367.85 | 364.5 | -3.35 | -0.91 | 8373 | 0.31 | 645 | 310.8 | 2026-05-18 15:31:00 |
| Aarti Industries Ltd. | 524208 | 463.85 | 463.85 | 440.75 | 465.9 | 460.9 | -5.00 | -1.07 | 46267 | 2.13 | 924 | 338.2 | 2026-05-18 15:31:00 |
| Aarti Pharmalabs Ltd. | 543748 | 700.6 | 709 | 686.8 | 714.8 | 708.1 | -6.70 | -0.94 | 7565 | 0.54 | 971.5 | 269 | 2026-05-18 15:32:00 |
| Aavas Financiers Ltd. | 541988 | 1373.7 | 1373.7 | 1328.3 | 1382.3 | 1336.6 | -45.70 | -3.31 | 1613 | 0.22 | 2339.9 | 1050.25 | 2026-05-18 15:31:00 |
| Accelya Solutions India Ltd. | 532268 | 1126.4 | 1126.45 | 1094 | 1126.4 | 1105.7 | -20.70 | -1.84 | 1072 | 0.12 | 2128.25 | 1013.65 | 2026-05-18 15:32:00 |
| Action Construction Equipment Ltd. | 532762 | 881.65 | 884 | 855.95 | 888.65 | 884 | -4.65 | -0.52 | 31316 | 2.77 | 1693.05 | 217.9 | 2026-05-18 15:34:00 |
| Acutaas Chemicals Ltd. | 543349 | 2729.8 | 2820.25 | 2713 | 2730.8 | 2794.4 | 63.60 | 2.33 | 12947 | 3.62 | 2850.2 | 844.95 | 2026-05-18 15:31:00 |
| Adani Energy Solutions Ltd. | 539254 | 1294.1 | 1334.85 | 1248.15 | 1306.6 | 1326.65 | 20.05 | 1.53 | 183962 | 24.41 | 4238.55 | 588.25 | 2026-05-18 15:33:00 |
| Adani Enterprises Ltd. | 512599 | 2704.85 | 2709.75 | 2646.35 | 2715.9 | 2686 | -29.90 | -1.10 | 127899 | 34.35 | 4189.55 | 1017.1 | 2026-05-18 15:32:00 |
| Adani Green Energy Ltd. | 541450 | 1377.8 | 1377.8 | 1313.65 | 1378.05 | 1368.15 | -9.90 | -0.72 | 363057 | 49.67 | 2574.05 | 439.35 | 2026-05-18 15:31:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1785.15 | 1792.85 | 1744.6 | 1795.7 | 1780 | -15.70 | -0.87 | 201613 | 35.89 | 1823.75 | 394.95 | 2026-05-18 15:31:00 |
| Adani Power Ltd. | 533096 | 221.1 | 223.55 | 218.1 | 221.25 | 219.45 | -1.80 | -0.81 | 1683629 | 36.95 | 896.75 | 128.35 | 2026-05-18 15:33:00 |
| Adani Total Gas Ltd. | 542066 | 612.25 | 615.8 | 596.5 | 615.65 | 610.5 | -5.15 | -0.84 | 102385 | 6.25 | 3998.35 | 453.5 | 2026-05-18 15:31:00 |
| ADF Foods Ltd. | 519183 | 269.15 | 269.15 | 257.5 | 267.55 | 260.3 | -7.25 | -2.71 | 19279 | 0.50 | 1189.2 | 153.65 | 2026-05-18 15:31:00 |
| Aditya Birla Capital Ltd. | 540691 | 352.65 | 354.4 | 348.55 | 357.2 | 348.7 | -8.50 | -2.38 | 3436193 | 119.82 | 375.9 | 105.3 | 2026-05-18 15:31:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 62.28 | 62.58 | 60.55 | 62.69 | 62.15 | -0.54 | -0.86 | 259289 | 1.61 | 364.5 | 53.59 | 2026-05-18 15:31:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1008.95 | 1011.95 | 980.5 | 1029.55 | 992.95 | -36.60 | -3.55 | 21407 | 2.13 | 1122.8 | 307.9 | 2026-05-18 15:31:00 |
| Aditya Vision Ltd. | 540205 | 541.55 | 553 | 532.1 | 552.1 | 552.15 | 0.05 | 0.01 | 21596 | 1.19 | 5049.95 | 328.25 | 2026-05-18 15:31:00 |
| Ador Welding Ltd. | 517041 | 1026.8 | 1076.45 | 1020.85 | 1049.65 | 1067 | 17.35 | 1.65 | 1031 | 0.11 | 1770 | 751.2 | 2026-05-18 15:31:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 361.15 | 368.15 | 355.05 | 363.95 | 361.95 | -2.00 | -0.55 | 11960 | 0.43 | 571.15 | 225 | 2026-05-18 15:34:00 |
| Aegis Vopak Terminals Ltd. | 544407 | 196.95 | 199.4 | 191.45 | 196.95 | 198.65 | 1.70 | 0.86 | 21871 | 0.43 | 2026-05-18 15:31:00 | ||
| Aether Industries Ltd. | 543534 | 1060.1 | 1141.7 | 1022.8 | 1111.55 | 1114.05 | 2.50 | 0.22 | 101848 | 11.35 | 1274.2 | 723.15 | 2026-05-18 15:31:00 |
| Afcons Infrastructure Ltd. | 544280 | 333 | 333 | 309.45 | 336.45 | 320 | -16.45 | -4.89 | 47361 | 1.52 | 2026-05-18 15:34:00 | ||
| Affle 3i Ltd. | 542752 | 1470.05 | 1470.05 | 1424.05 | 1477.25 | 1457.45 | -19.80 | -1.34 | 35146 | 5.12 | 2185 | 875.25 | 2026-05-18 15:31:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 792.8 | 793.7 | 766.25 | 792.8 | 784.1 | -8.70 | -1.10 | 2026 | 0.16 | 1540 | 398.85 | 2026-05-18 15:31:00 |
| AIA Engineering Ltd. | 532683 | 3859.45 | 3892.75 | 3796.2 | 3853 | 3879.5 | 26.50 | 0.69 | 91098 | 35.34 | 4940 | 2385 | 2026-05-18 15:31:00 |
| Ajanta Pharma Ltd. | 532331 | 3201.05 | 3227.8 | 3151.25 | 3174.7 | 3209.85 | 35.15 | 1.11 | 5376 | 1.73 | 3485.75 | 1115.15 | 2026-05-18 15:31:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 786.65 | 786.65 | 711 | 784.7 | 724.1 | -60.60 | -7.72 | 20389 | 1.48 | 1296.15 | 463.3 | 2026-05-18 15:31:00 |
| Alicon Castalloy Ltd. | 531147 | 649.7 | 652.95 | 639 | 658.85 | 642.2 | -16.65 | -2.53 | 499 | 0.03 | 1543.15 | 541 | 2026-05-18 15:31:00 |
| Alivus Life Sciences Ltd. | 543322 | 1030.05 | 1060.55 | 1021.05 | 1044.85 | 1045.1 | 0.25 | 0.02 | 6824 | 0.71 | 1335 | 369 | 2026-05-18 15:31:00 |
| Alkem Laboratories Ltd. | 539523 | 5428.6 | 5525.9 | 5389.45 | 5485.25 | 5457.5 | -27.75 | -0.51 | 993 | 0.54 | 6440 | 2835.05 | 2026-05-18 15:31:00 |
| Allcargo Logistics Ltd. | 532749 | 8.8 | 8.8 | 8.22 | 8.8 | 8.71 | -0.09 | -1.02 | 551188 | 0.48 | 494.85 | 7.1 | 2026-05-18 15:31:00 |
| Alok Industries Ltd. | 521070 | 13.8 | 13.81 | 12.96 | 13.8 | 13.2 | -0.60 | -4.35 | 407927 | 0.54 | 39.24 | 10.07 | 2026-05-18 15:31:00 |
| Amber Enterprises India Ltd. | 540902 | 8299.4 | 8299.4 | 7047.65 | 8471.7 | 7170 | -1301.70 | -15.37 | 110391 | 79.15 | 8970 | 1762.25 | 2026-05-18 15:31:00 |
| Anand Rathi Wealth Ltd. | 543415 | 3569.7 | 3595.8 | 3550.5 | 3584.75 | 3577 | -7.75 | -0.22 | 7483 | 2.68 | 4640.55 | 639.9 | 2026-05-18 15:31:00 |
| Anant Raj Ltd. | 515055 | 480.5 | 481 | 464 | 488.15 | 478.8 | -9.35 | -1.92 | 109675 | 5.25 | 947.25 | 64.1 | 2026-05-18 15:31:00 |
| Andrew Yule & Company Ltd. | 526173 | 24.9 | 24.99 | 23.99 | 25.14 | 24.35 | -0.79 | -3.14 | 116621 | 0.28 | 68.88 | 15.5 | 2026-05-18 15:31:00 |
| Angel One Ltd. | 543235 | 303 | 304.9 | 298.5 | 306.5 | 304 | -2.50 | -0.82 | 189363 | 5.76 | 3900.35 | 208.9 | 2026-05-18 15:33:00 |
| Anthem Biosciences Ltd. | 544449 | 775.3 | 796.15 | 765.5 | 783.5 | 794.5 | 11.00 | 1.40 | 29508 | 2.34 | 2026-05-18 15:31:00 | ||
| Anupam Rasayan India Ltd. | 543275 | 1369.65 | 1381.7 | 1342.15 | 1376.85 | 1359.8 | -17.05 | -1.24 | 9970 | 1.36 | 1415.4 | 570 | 2026-05-18 15:31:00 |
| Apar Industries Ltd. | 532259 | 12624.4 | 12624.4 | 11925.05 | 12644.6 | 12143 | -501.60 | -3.97 | 15011 | 18.23 | 13010 | 1150 | 2026-05-18 15:31:00 |
| Apcotex Industries Ltd. | 523694 | 478.85 | 488.7 | 472.6 | 488.6 | 486.35 | -2.25 | -0.46 | 4021 | 0.20 | 668.9 | 286.65 | 2026-05-18 15:33:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 118 | 119.8 | 116.5 | 119.2 | 119.5 | 0.30 | 0.25 | 11272 | 0.13 | 2026-05-18 15:31:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1882.4 | 1895.75 | 1843.1 | 1890.65 | 1885.9 | -4.75 | -0.25 | 20579 | 3.88 | 2300.9 | 942.9 | 2026-05-18 15:31:00 |
| Apollo Micro Systems Ltd. | 540879 | 295.85 | 320 | 283.4 | 294.25 | 319.95 | 25.70 | 8.73 | 674464 | 21.58 | 349.2 | 11.305 | 2026-05-18 15:32:00 |
| Apollo Pipes Ltd. | 531761 | 511.35 | 516.95 | 502.85 | 522.8 | 505.75 | -17.05 | -3.26 | 13274 | 0.67 | 798.85 | 252.8 | 2026-05-18 15:31:00 |
| Aptech Ltd. | 532475 | 95.15 | 98.8 | 95 | 97.4 | 97.5 | 0.10 | 0.10 | 15003 | 0.15 | 422.75 | 69.5 | 2026-05-18 15:31:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 261.45 | 261.7 | 251.7 | 264.8 | 257.55 | -7.25 | -2.74 | 106359 | 2.74 | 401.7 | 193.5 | 2026-05-18 15:31:00 |
| Archean Chemical Industries Ltd. | 543657 | 536.15 | 545 | 510.7 | 538.25 | 540.5 | 2.25 | 0.42 | 24108 | 1.30 | 838.2 | 409 | 2026-05-18 15:31:00 |
| Arman Financial Services Ltd. | 531179 | 1771.05 | 1781.1 | 1706.45 | 1794.1 | 1737.15 | -56.95 | -3.17 | 3473 | 0.60 | 2676.1 | 1111 | 2026-05-18 15:31:00 |
| Arvind Fashions Ltd. | 542484 | 434.8 | 434.8 | 423.05 | 433.7 | 426 | -7.70 | -1.78 | 5538 | 0.24 | 639.45 | 261.05 | 2026-05-18 15:31:00 |
| Asahi India Glass Ltd. | 515030 | 819 | 819 | 794.5 | 820.05 | 798.95 | -21.10 | -2.57 | 5041 | 0.40 | 1072.95 | 419.8 | 2026-05-18 15:31:00 |
| Ashapura Minechem Ltd. | 527001 | 638.9 | 645 | 623.3 | 638.9 | 642.4 | 3.50 | 0.55 | 32473 | 2.09 | 924.7 | 72.7 | 2026-05-18 15:31:00 |
| Ashiana Housing Ltd. | 523716 | 350 | 358 | 347 | 355.5 | 353.8 | -1.70 | -0.48 | 1938 | 0.07 | 468 | 130 | 2026-05-18 15:31:00 |
| Ashoka Buildcon Ltd. | 533271 | 126.15 | 126.15 | 122.35 | 128.15 | 125.55 | -2.60 | -2.03 | 66864 | 0.84 | 319 | 70.1 | 2026-05-18 15:31:00 |
| ASK Automotive Ltd. | 544022 | 457.9 | 457.9 | 441.25 | 459 | 450.8 | -8.20 | -1.79 | 10897 | 0.49 | 2026-05-18 15:31:00 | ||
| ASM Technologies Ltd. | 526433 | 2970 | 2970 | 2835.3 | 2984.5 | 2882 | -102.50 | -3.43 | 26485 | 7.63 | 4595.55 | 355.05 | 2026-05-18 15:31:00 |
| Astec Lifesciences Ltd. | 533138 | 667.2 | 795 | 648 | 676.9 | 744.05 | 67.15 | 9.92 | 43580 | 3.24 | 2285.65 | 512.35 | 2026-05-18 15:31:00 |
| Aster DM Healthcare Ltd. | 540975 | 745.7 | 761.8 | 733.95 | 753.75 | 755 | 1.25 | 0.17 | 54583 | 4.12 | 769.95 | 200.05 | 2026-05-18 15:31:00 |
| Astra Microwave Products Ltd. | 532493 | 1092.65 | 1107.7 | 1073.75 | 1107.7 | 1080 | -27.70 | -2.50 | 13187 | 1.42 | 1195.65 | 213.15 | 2026-05-18 15:31:00 |
| Astral Ltd. | 532830 | 1541.5 | 1568.35 | 1511.7 | 1550.85 | 1540.6 | -10.25 | -0.66 | 23870 | 3.68 | 2453.95 | 1232 | 2026-05-18 15:31:00 |
| AU Small Finance Bank Ltd. | 540611 | 977.35 | 984 | 969.35 | 991.1 | 979.9 | -11.20 | -1.13 | 48699 | 4.77 | 1079.65 | 479 | 2026-05-18 15:31:00 |
| Aurobindo Pharma Ltd. | 524804 | 1520 | 1524.4 | 1492.6 | 1511.3 | 1499.4 | -11.90 | -0.79 | 21338 | 3.20 | 1592.55 | 397.3 | 2026-05-18 15:31:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 499.05 | 500.6 | 482.55 | 507.7 | 500.35 | -7.35 | -1.45 | 63455 | 3.17 | 3308 | 134 | 2026-05-18 15:31:00 |
| Avalon Technologies Ltd. | 543896 | 1319.8 | 1365 | 1279.3 | 1320.75 | 1314 | -6.75 | -0.51 | 20822 | 2.74 | 1426.85 | 347.3 | 2026-05-18 15:33:00 |
| Avanti Feeds Ltd. | 512573 | 1311.85 | 1311.9 | 1240.1 | 1323.25 | 1263 | -60.25 | -4.55 | 60909 | 7.69 | 1592.3 | 321.15 | 2026-05-18 15:34:00 |
| Avenue Supermarts Ltd. | 540376 | 4348.8 | 4348.8 | 4268.15 | 4358 | 4301.9 | -56.10 | -1.29 | 8049 | 3.46 | 5484 | 3292.65 | 2026-05-18 15:31:00 |
| AvenuesAI Ltd. | 539807 | 13.61 | 13.67 | 13.23 | 13.74 | 13.58 | -0.16 | -1.16 | 692607 | 0.94 | 42.5 | 12.72 | 2026-05-18 15:31:00 |
| AVT Natural Products Ltd. | 519105 | 68 | 73.7 | 64.88 | 66.32 | 65.89 | -0.43 | -0.65 | 1470 | 0.01 | 124.25 | 51 | 2026-05-18 15:31:00 |
| Awfis Space Solutions Ltd. | 544181 | 313.05 | 325.9 | 309 | 318.05 | 325.9 | 7.85 | 2.47 | 9589 | 0.31 | 2026-05-18 15:31:00 | ||
| AWL Agri Business Ltd. | 543458 | 195.6 | 200.1 | 193.35 | 199.9 | 198.3 | -1.60 | -0.80 | 145557 | 2.89 | 841.9 | 171.2 | 2026-05-18 15:33:00 |
| Axis Bank Ltd. | 532215 | 1235.7 | 1242.3 | 1222.2 | 1244.85 | 1235.5 | -9.35 | -0.75 | 130384 | 16.11 | 1418.3 | 706 | 2026-05-18 15:31:00 |
| Axiscades Technologies Ltd. | 532395 | 2020.3 | 2077.6 | 1955 | 2056.2 | 2001.6 | -54.60 | -2.66 | 7634 | 1.53 | 2210 | 123.1 | 2026-05-18 15:31:00 |
| Azad Engineering Ltd. | 544061 | 2097.6 | 2097.6 | 1905.55 | 2101.5 | 1921 | -180.50 | -8.59 | 93805 | 18.02 | 2026-05-18 15:31:00 | ||
| Bajaj Auto Ltd. | 532977 | 10307.05 | 10312.8 | 10141.9 | 10378.1 | 10183.2 | -194.90 | -1.88 | 19124 | 19.47 | 12772.15 | 3462.05 | 2026-05-18 15:31:00 |
| Bajaj Consumer Care Ltd. | 533229 | 532.4 | 537 | 515.05 | 537.75 | 518.8 | -18.95 | -3.52 | 35078 | 1.82 | 560.65 | 145.65 | 2026-05-18 15:31:00 |
| Bajaj Finserv Ltd. | 532978 | 1720.6 | 1759.3 | 1694.9 | 1727.35 | 1751.05 | 23.70 | 1.37 | 39138 | 6.85 | 2194.65 | 1216.1 | 2026-05-18 15:31:00 |
| Bajaj Housing Finance Ltd. | 544252 | 83.11 | 85 | 81.85 | 83.84 | 84.45 | 0.61 | 0.73 | 562121 | 4.75 | 2026-05-18 15:33:00 | ||
| Bajel Projects Ltd. | 544042 | 173.85 | 174.5 | 169.2 | 176.75 | 173 | -3.75 | -2.12 | 39506 | 0.68 | 2026-05-18 15:34:00 | ||
| Balaji Amines Ltd. | 530999 | 1679.9 | 1793.4 | 1620 | 1700.6 | 1766.5 | 65.90 | 3.88 | 36587 | 6.46 | 3841.85 | 905.15 | 2026-05-18 15:31:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 189.4 | 189.4 | 182.5 | 194.65 | 184.55 | -10.10 | -5.19 | 24882 | 0.46 | 320.25 | 107.7 | 2026-05-18 15:31:00 |
| Balu Forge Industries Ltd. | 531112 | 469.2 | 473.6 | 452.4 | 476.55 | 465 | -11.55 | -2.42 | 31955 | 1.49 | 890 | 52 | 2026-05-18 15:31:00 |
| Bandhan Bank Ltd. | 541153 | 192.2 | 192.2 | 186.7 | 194.45 | 190.4 | -4.05 | -2.08 | 255880 | 4.87 | 314.75 | 128.15 | 2026-05-18 15:31:00 |
| Bank Of Baroda | 532134 | 260 | 261 | 255.2 | 261.5 | 261 | -0.50 | -0.19 | 409606 | 10.69 | 325.55 | 116.3 | 2026-05-18 15:31:00 |
| Bank Of India | 532149 | 140.85 | 140.85 | 137.5 | 142.3 | 139 | -3.30 | -2.32 | 640777 | 8.91 | 178.45 | 45.9 | 2026-05-18 15:34:00 |
| Bank Of Maharashtra | 532525 | 77.36 | 78.06 | 76.13 | 78.02 | 78 | -0.02 | -0.03 | 1395745 | 10.89 | 85.93 | 16.8 | 2026-05-18 15:34:00 |
| Bengal & Assam Company Ltd. | 533095 | 6300 | 6300 | 6121 | 6360.05 | 6280 | -80.05 | -1.26 | 42 | 0.03 | 11498.9 | 2606 | 2026-05-18 15:31:00 |
| Best Agrolife Ltd. | 539660 | 17.25 | 17.9 | 16.43 | 17 | 16.5 | -0.50 | -2.94 | 41039 | 0.07 | 1774.45 | 12.33 | 2026-05-18 15:31:00 |
| BF Investment Ltd. | 533303 | 449.95 | 449.95 | 392 | 407.95 | 401.3 | -6.65 | -1.63 | 2342 | 0.09 | 828.15 | 260 | 2026-05-18 15:31:00 |
| BF Utilities Ltd. | 532430 | 549 | 549 | 510 | 536.8 | 523.35 | -13.45 | -2.51 | 2696 | 0.14 | 1125.05 | 283 | 2026-05-18 15:31:00 |
| Bharat Dynamics Ltd. | 541143 | 1311.25 | 1321.5 | 1272.05 | 1328.15 | 1313.8 | -14.35 | -1.08 | 115503 | 15.17 | 2958.15 | 785.05 | 2026-05-18 15:34:00 |
| Bharti Airtel Ltd. | 532454 | 1909.35 | 1953.95 | 1890.05 | 1904.6 | 1937.7 | 33.10 | 1.74 | 668531 | 129.54 | 2174.7 | 700.7 | 2026-05-18 15:31:00 |
| Bharti Hexacom Ltd. | 544162 | 1535.6 | 1602.95 | 1534.05 | 1563.4 | 1590.45 | 27.05 | 1.73 | 23521 | 3.74 | 2026-05-18 15:31:00 | ||
| Bikaji Foods International Ltd. | 543653 | 661.4 | 661.45 | 650.85 | 669.7 | 658.6 | -11.10 | -1.66 | 4612 | 0.30 | 1005 | 303.05 | 2026-05-18 15:32:00 |
| Biocon Ltd. | 532523 | 429.95 | 431.5 | 422.2 | 430.05 | 426.85 | -3.20 | -0.74 | 206321 | 8.81 | 434.45 | 191.6 | 2026-05-18 15:31:00 |
| Birlasoft Ltd. | 532400 | 311.6 | 312.6 | 306.35 | 314.6 | 310.7 | -3.90 | -1.24 | 146109 | 4.54 | 861.6 | 250.35 | 2026-05-18 15:32:00 |
| BlackBuck Ltd. | 544288 | 525.05 | 537.8 | 523.65 | 531.2 | 526.5 | -4.70 | -0.88 | 44962 | 2.37 | 2026-05-18 15:31:00 | ||
| BLS International Services Ltd. | 540073 | 250.05 | 258.1 | 243.75 | 253.05 | 256.8 | 3.75 | 1.48 | 135510 | 3.48 | 522.3 | 110 | 2026-05-18 15:31:00 |
| Blue Dart Express Ltd. | 526612 | 5035 | 5035 | 4880 | 5060.3 | 4881 | -179.30 | -3.54 | 11200 | 5.47 | 9639.45 | 4695 | 2026-05-18 15:31:00 |
| Blue Jet Healthcare Ltd. | 544009 | 423.75 | 424.7 | 409.55 | 429.95 | 418 | -11.95 | -2.78 | 19556 | 0.82 | 2026-05-18 15:31:00 | ||
| Borosil Ltd. | 543212 | 227.05 | 227.05 | 215.5 | 227 | 219.95 | -7.05 | -3.11 | 9785 | 0.22 | 516.1 | 213.55 | 2026-05-18 15:31:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1380.6 | 1380.6 | 1298 | 1380.6 | 1332.8 | -47.80 | -3.46 | 2452 | 0.33 | 2620.95 | 937.95 | 2026-05-18 15:33:00 |
| Brainbees Solutions Ltd. | 544226 | 224.2 | 224.2 | 216.2 | 224.4 | 217 | -7.40 | -3.30 | 84342 | 1.83 | 2026-05-18 15:31:00 | ||
| Brigade Enterprises Ltd. | 532929 | 684.4 | 684.45 | 658.1 | 688.5 | 664.35 | -24.15 | -3.51 | 20218 | 1.34 | 1451.9 | 430.95 | 2026-05-18 15:31:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 710.05 | 711.8 | 680.5 | 711.95 | 694.15 | -17.80 | -2.50 | 4553 | 0.32 | 1862.55 | 550.05 | 2026-05-18 15:31:00 |
| Camlin Fine Sciences Ltd. | 532834 | 123.65 | 123.65 | 118 | 125.25 | 121.8 | -3.45 | -2.75 | 63055 | 0.77 | 334.7 | 80 | 2026-05-18 15:31:00 |
| Campus Activewear Ltd. | 543523 | 235.35 | 236 | 229.15 | 238.2 | 231 | -7.20 | -3.02 | 9515 | 0.22 | 640 | 212.8 | 2026-05-18 15:31:00 |
| Canara Bank | 532483 | 127.15 | 127.15 | 124.05 | 128 | 124.85 | -3.15 | -2.46 | 641502 | 8.01 | 632.65 | 78.58 | 2026-05-18 15:34:00 |
| Cantabil Retail India Ltd. | 533267 | 221.5 | 231.5 | 213.85 | 226 | 231.5 | 5.50 | 2.43 | 25476 | 0.59 | 1595 | 181.85 | 2026-05-18 15:31:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 227.85 | 228.8 | 220.15 | 231.7 | 224 | -7.70 | -3.32 | 26475 | 0.59 | 465 | 108.9 | 2026-05-18 15:31:00 |
| Caplin Point Laboratories Ltd. | 524742 | 1990 | 2046.3 | 1949.9 | 1998.85 | 1980 | -18.85 | -0.94 | 21139 | 4.19 | 2636 | 575 | 2026-05-18 15:31:00 |
| Capri Global Capital Ltd. | 531595 | 184.2 | 187.95 | 182.9 | 185.3 | 186.9 | 1.60 | 0.86 | 105182 | 1.97 | 1048.4 | 150.6 | 2026-05-18 15:31:00 |
| Carborundum Universal Ltd. | 513375 | 1096.1 | 1166.4 | 1088 | 1104.85 | 1104.95 | 0.10 | 0.01 | 100076 | 11.06 | 1835.65 | 734.65 | 2026-05-18 15:31:00 |
| Care Ratings Ltd. | 534804 | 1808.1 | 1808.1 | 1714.85 | 1801.35 | 1725.2 | -76.15 | -4.23 | 5353 | 0.92 | 1964.8 | 465.65 | 2026-05-18 15:31:00 |
| CarTrade Tech Ltd. | 543333 | 1811 | 1823 | 1765.95 | 1825.45 | 1771 | -54.45 | -2.98 | 27215 | 4.82 | 3291.35 | 341.05 | 2026-05-18 15:33:00 |
| Carysil Ltd. | 524091 | 916 | 916 | 888.6 | 921.8 | 909.9 | -11.90 | -1.29 | 2395 | 0.22 | 1148.1 | 431.35 | 2026-05-18 15:31:00 |
| CCL Products (India) Ltd. | 519600 | 1113.3 | 1120 | 1083.35 | 1116.45 | 1093.95 | -22.50 | -2.02 | 18711 | 2.05 | 1216.8 | 412.45 | 2026-05-18 15:31:00 |
| CE Info Systems Ltd. | 543425 | 1006 | 1006 | 931.8 | 1015.65 | 937 | -78.65 | -7.74 | 18533 | 1.74 | 2745.05 | 795.25 | 2026-05-18 15:31:00 |
| Cello World Ltd. | 544012 | 397 | 399.85 | 383.7 | 397.25 | 387.85 | -9.40 | -2.37 | 16317 | 0.63 | 2026-05-18 15:31:00 | ||
| Central Bank Of India | 532885 | 33.94 | 34 | 33.15 | 34.17 | 33.93 | -0.24 | -0.70 | 437233 | 1.48 | 76.85 | 17.65 | 2026-05-18 15:31:00 |
| Century Plyboards (India) Ltd. | 532548 | 757.4 | 779.05 | 752.3 | 766.7 | 768 | 1.30 | 0.17 | 1410 | 0.11 | 938.6 | 436.65 | 2026-05-18 15:31:00 |
| Cera Sanitaryware Ltd. | 532443 | 5635.05 | 5635.05 | 5444 | 5634.8 | 5528.5 | -106.30 | -1.89 | 741 | 0.41 | 11499.65 | 4463 | 2026-05-18 15:31:00 |
| Chalet Hotels Ltd. | 542399 | 777.45 | 793.6 | 756.5 | 784.5 | 785.6 | 1.10 | 0.14 | 6454 | 0.51 | 1080 | 304.05 | 2026-05-18 15:31:00 |
| Chemplast Sanmar Ltd. | 543336 | 225.5 | 229.4 | 224 | 229.45 | 227.75 | -1.70 | -0.74 | 5967 | 0.14 | 633 | 211.6 | 2026-05-18 15:31:00 |
| Choice International Ltd. | 531358 | 662.5 | 662.5 | 652 | 663 | 655.2 | -7.80 | -1.18 | 16245 | 1.06 | 860 | 211 | 2026-05-18 15:31:00 |
| CIE Automotive India Ltd. | 532756 | 460.3 | 467.65 | 451.75 | 460.65 | 455 | -5.65 | -1.23 | 30355 | 1.38 | 628.45 | 252.35 | 2026-05-18 15:31:00 |
| City Union Bank Ltd. | 532210 | 250 | 250.2 | 245.7 | 250.7 | 247.7 | -3.00 | -1.20 | 77986 | 1.93 | 319.95 | 119.5 | 2026-05-18 15:31:00 |
| Clean Science And Technology Ltd. | 543318 | 763.35 | 763.4 | 731.5 | 767.8 | 749.4 | -18.40 | -2.40 | 18503 | 1.39 | 1978.9 | 652.8 | 2026-05-18 15:32:00 |
| CMS Info Systems Ltd. | 543441 | 299.05 | 302.7 | 293.65 | 302.95 | 301.7 | -1.25 | -0.41 | 12654 | 0.38 | 615.9 | 250.05 | 2026-05-18 15:31:00 |
| Coal India Ltd. | 533278 | 463 | 468.4 | 457.2 | 462.15 | 461 | -1.15 | -0.25 | 378912 | 17.47 | 544.7 | 207.7 | 2026-05-18 15:31:00 |
| Cochin Shipyard Ltd. | 540678 | 1534.6 | 1545 | 1475 | 1595.15 | 1516.65 | -78.50 | -4.92 | 385359 | 58.45 | 2977.1 | 329.05 | 2026-05-18 15:33:00 |
| Coforge Ltd. | 532541 | 1280 | 1352 | 1273.6 | 1283.5 | 1347 | 63.50 | 4.95 | 338220 | 45.56 | 10017.95 | 1008.5 | 2026-05-18 15:33:00 |
| Cohance Lifesciences Ltd. | 543064 | 423.2 | 434 | 392.05 | 423.2 | 428.95 | 5.75 | 1.36 | 2997372 | 128.57 | 1359 | 0.08 | 2026-05-18 15:31:00 |
| Computer Age Management Services Ltd. | 543232 | 775 | 778.4 | 760.6 | 783.7 | 776.25 | -7.45 | -0.95 | 49497 | 3.84 | 5367.45 | 611.7 | 2026-05-18 15:31:00 |
| Concord Biotech Ltd. | 543960 | 1120.05 | 1130 | 1099.45 | 1134.65 | 1115 | -19.65 | -1.73 | 4685 | 0.52 | 2026-05-18 15:31:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 61.5 | 62.5 | 58.97 | 61.82 | 62 | 0.18 | 0.29 | 116916 | 0.72 | 119.95 | 27 | 2026-05-18 15:31:00 |
| Container Corporation Of India Ltd. | 531344 | 512.35 | 515.6 | 499.5 | 519.25 | 502 | -17.25 | -3.32 | 64021 | 3.21 | 1193.95 | 421.8 | 2026-05-18 15:31:00 |
| Craftsman Automation Ltd. | 543276 | 8411.55 | 8499.95 | 8250 | 8462.9 | 8400 | -62.90 | -0.74 | 28798 | 24.19 | 101093 | 2464 | 2026-05-18 15:31:00 |
| CreditAccess Grameen Ltd. | 541770 | 1300.05 | 1316.1 | 1289.8 | 1314.95 | 1290 | -24.95 | -1.90 | 6406 | 0.83 | 1794.4 | 750.05 | 2026-05-18 15:31:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 300.35 | 300.35 | 288.2 | 301.6 | 295 | -6.60 | -2.19 | 240410 | 7.09 | 483.65 | 217.5 | 2026-05-18 15:31:00 |
| CSB Bank Ltd. | 542867 | 360.05 | 360.05 | 343 | 358 | 353 | -5.00 | -1.40 | 26473 | 0.93 | 574.7 | 197.8 | 2026-05-18 15:31:00 |
| Cyient DLM Ltd. | 543933 | 410 | 419.7 | 404 | 415.25 | 416 | 0.75 | 0.18 | 21280 | 0.89 | 882.9 | 264.95 | 2026-05-18 15:33:00 |
| Cyient Ltd. | 532175 | 870.7 | 878.55 | 856.2 | 870.8 | 876.95 | 6.15 | 0.71 | 21137 | 1.85 | 2457 | 724 | 2026-05-18 15:33:00 |
| D.B. Corp Ltd. | 533151 | 207.2 | 210.45 | 202.55 | 208.75 | 208.8 | 0.05 | 0.02 | 5310 | 0.11 | 405 | 89.6 | 2026-05-18 15:31:00 |
| Dalmia Bharat Ltd. | 542216 | 1733.8 | 1733.8 | 1675.45 | 1726.4 | 1716.9 | -9.50 | -0.55 | 12343 | 2.12 | 2459.05 | 1478.05 | 2026-05-18 15:31:00 |
| Data Patterns (India) Ltd. | 543428 | 3876 | 3877.4 | 3687 | 3873.45 | 3768 | -105.45 | -2.72 | 65151 | 24.55 | 4300 | 815.25 | 2026-05-18 15:31:00 |
| Datamatics Global Services Ltd. | 532528 | 721.05 | 745 | 715.05 | 743.15 | 745 | 1.85 | 0.25 | 3131 | 0.23 | 1119.95 | 256.35 | 2026-05-18 15:31:00 |
| DCB Bank Ltd. | 532772 | 180.05 | 181.25 | 174.55 | 183.3 | 177.45 | -5.85 | -3.19 | 60673 | 1.08 | 205.75 | 81.25 | 2026-05-18 15:31:00 |
| DCM Shriram Ltd. | 523367 | 1106.65 | 1122 | 1086.85 | 1129.15 | 1106.2 | -22.95 | -2.03 | 5856 | 0.65 | 1501.7 | 730.05 | 2026-05-18 15:31:00 |
| DCX Systems Ltd. | 543650 | 190.9 | 193.5 | 187.25 | 195.35 | 193.2 | -2.15 | -1.10 | 76200 | 1.47 | 451.9 | 138.9 | 2026-05-18 15:31:00 |
| Delhivery Ltd. | 543529 | 471.95 | 471.95 | 446.4 | 475.7 | 456.6 | -19.10 | -4.02 | 235571 | 10.76 | 621.35 | 236.8 | 2026-05-18 15:31:00 |
| Delta Corp Ltd. | 532848 | 69.88 | 70 | 66.36 | 68.78 | 67.9 | -0.88 | -1.28 | 100825 | 0.68 | 259.95 | 48.67 | 2026-05-18 15:31:00 |
| Den Networks Ltd. | 533137 | 26 | 26.04 | 25.12 | 26.22 | 25.7 | -0.52 | -1.98 | 21557 | 0.06 | 69.4 | 22.75 | 2026-05-18 15:31:00 |
| Devyani International Ltd. | 543330 | 117.5 | 118 | 112.2 | 118.15 | 115.2 | -2.95 | -2.50 | 164772 | 1.90 | 227.75 | 91.57 | 2026-05-18 15:31:00 |
| Diamond Power Infrastructure Ltd. | 522163 | 197.05 | 198.05 | 188.75 | 196.35 | 192.55 | -3.80 | -1.94 | 327416 | 6.30 | 1935.8 | 1.94 | 2026-05-18 15:31:00 |
| Dilip Buildcon Ltd. | 540047 | 445.35 | 446.65 | 434 | 441.65 | 438.05 | -3.60 | -0.82 | 5586 | 0.24 | 588.4 | 159.7 | 2026-05-18 15:31:00 |
| Dish TV India Ltd. | 532839 | 3.31 | 3.34 | 3.21 | 3.37 | 3.21 | -0.16 | -4.75 | 298602 | 0.10 | 26.01 | 1.82 | 2026-05-18 15:31:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 194.25 | 196.25 | 183.5 | 194.25 | 188.4 | -5.85 | -3.01 | 18293 | 0.34 | 321.15 | 80.05 | 2026-05-18 15:31:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 653 | 658.1 | 644 | 665.55 | 645.5 | -20.05 | -3.01 | 504 | 0.03 | 1149 | 410.05 | 2026-05-18 15:31:00 |
| Divi's Laboratories Ltd. | 532488 | 6730.25 | 6867.15 | 6655.05 | 6761.1 | 6818.5 | 57.40 | 0.85 | 10955 | 7.47 | 7077.7 | 2730 | 2026-05-18 15:31:00 |
| Dixon Technologies (India) Ltd. | 540699 | 10977.65 | 10977.65 | 10572 | 10978.45 | 10780 | -198.45 | -1.81 | 38502 | 41.51 | 19149.8 | 2554.95 | 2026-05-18 15:31:00 |
| DLF Ltd. | 532868 | 560.3 | 574.7 | 554.25 | 567 | 574.3 | 7.30 | 1.29 | 147210 | 8.45 | 967 | 336.55 | 2026-05-18 15:31:00 |
| Dodla Dairy Ltd | 543306 | 1012 | 1047.4 | 985 | 1027.3 | 1045 | 17.70 | 1.72 | 106063 | 11.08 | 1522.85 | 417 | 2026-05-18 15:31:00 |
| Dollar Industries Ltd. | 541403 | 264.05 | 264.7 | 255.8 | 265.75 | 257.5 | -8.25 | -3.10 | 8662 | 0.22 | 660.1 | 220.6 | 2026-05-18 15:31:00 |
| DOMS Industries Ltd. | 544045 | 2265 | 2289.5 | 2180 | 2263.9 | 2277 | 13.10 | 0.58 | 4232 | 0.96 | 2026-05-18 15:31:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 1598.05 | 1649 | 1586 | 1601.6 | 1647.6 | 46.00 | 2.87 | 10735 | 1.77 | 3645 | 1272 | 2026-05-18 15:31:00 |
| Dreamfolks Services Ltd. | 543591 | 75 | 76.52 | 73.78 | 75.29 | 76.52 | 1.23 | 1.63 | 4636 | 0.04 | 846.75 | 56.52 | 2026-05-18 15:31:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 42.02 | 42.61 | 40.75 | 42.34 | 41.7 | -0.64 | -1.51 | 68895 | 0.29 | 113.05 | 32.14 | 2026-05-18 15:32:00 |
| Easy Trip Planners Ltd. | 543272 | 7.82 | 8.3 | 7.64 | 7.91 | 8.24 | 0.33 | 4.17 | 3684969 | 3.04 | 73.5 | 5.77 | 2026-05-18 15:31:00 |
| eClerx Services Ltd. | 532927 | 1441.6 | 1499.25 | 1435.95 | 1483.9 | 1479.9 | -4.00 | -0.27 | 17210 | 2.55 | 4985.95 | 1254.15 | 2026-05-18 15:33:00 |
| Edelweiss Financial Services Ltd. | 532922 | 111.35 | 112.3 | 108 | 113.4 | 110.85 | -2.55 | -2.25 | 211931 | 2.35 | 145.5 | 37.43 | 2026-05-18 15:32:00 |
| EIH Associated Hotels Ltd. | 523127 | 318.85 | 323.5 | 315 | 318.65 | 323.4 | 4.75 | 1.49 | 1083 | 0.04 | 1010.6 | 265.8 | 2026-05-18 15:31:00 |
| Electronics Mart India Ltd. | 543626 | 119.75 | 119.75 | 115.7 | 119.75 | 117.4 | -2.35 | -1.96 | 15708 | 0.18 | 261.75 | 61.45 | 2026-05-18 15:31:00 |
| Elgi Equipments Ltd. | 522074 | 514.05 | 535.35 | 508.3 | 522.7 | 534.25 | 11.55 | 2.21 | 15067 | 0.80 | 799 | 355.05 | 2026-05-18 15:31:00 |
| Emami Ltd. | 531162 | 423.05 | 424.65 | 412.9 | 428.05 | 424.65 | -3.40 | -0.79 | 15299 | 0.65 | 859.2 | 340.95 | 2026-05-18 15:32:00 |
| Embassy Developments Ltd. | 532832 | 69.1 | 70.1 | 67 | 70.34 | 67.28 | -3.06 | -4.35 | 240003 | 1.61 | 164.4 | 39.38 | 2026-05-18 15:34:00 |
| EMS Ltd. | 543983 | 324.65 | 324.7 | 309.5 | 324.4 | 316.95 | -7.45 | -2.30 | 9491 | 0.30 | 2026-05-18 15:31:00 | ||
| eMudhra Ltd. | 543533 | 472.8 | 472.8 | 454.4 | 470.1 | 462 | -8.10 | -1.72 | 3530 | 0.16 | 1023.55 | 206.9 | 2026-05-18 15:32:00 |
| Endurance Technologies Ltd. | 540153 | 2535.05 | 2559.25 | 2498.3 | 2554 | 2500 | -54.00 | -2.11 | 39630 | 9.91 | 3078.95 | 1171.6 | 2026-05-18 15:31:00 |
| Engineers India Ltd. | 532178 | 244.3 | 244.3 | 234.65 | 246.6 | 238 | -8.60 | -3.49 | 149194 | 3.55 | 304 | 62.35 | 2026-05-18 15:31:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1180.05 | 1200 | 1151.75 | 1192.8 | 1199.9 | 7.10 | 0.60 | 2939 | 0.35 | 2026-05-18 15:31:00 | ||
| EPACK Durable Ltd. | 544095 | 238.65 | 242 | 233.15 | 240.45 | 241.15 | 0.70 | 0.29 | 30270 | 0.73 | 2026-05-18 15:31:00 | ||
| Epigral Ltd. | 543332 | 1200.05 | 1208.7 | 1167.9 | 1221.2 | 1208 | -13.20 | -1.08 | 2093 | 0.25 | 2408.35 | 806.2 | 2026-05-18 15:31:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 67.95 | 67.95 | 65.81 | 67.93 | 66.95 | -0.98 | -1.44 | 58594 | 0.39 | 116.5 | 42.9 | 2026-05-18 15:31:00 |
| Eris Lifesciences Ltd. | 540596 | 1373.9 | 1373.95 | 1332.25 | 1373.95 | 1335.5 | -38.45 | -2.80 | 2923 | 0.39 | 1909.55 | 550.9 | 2026-05-18 15:31:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 29.3 | 29.3 | 27.75 | 29.24 | 28.08 | -1.16 | -3.97 | 40660 | 0.11 | 2026-05-18 15:31:00 | ||
| Eternal Ltd. | 543320 | 238.45 | 242.4 | 233.6 | 241.05 | 240.8 | -0.25 | -0.10 | 2588070 | 62.32 | 368.4 | 44.35 | 2026-05-18 15:31:00 |
| Ethos Ltd. | 543532 | 2310 | 2310 | 2220.15 | 2314.85 | 2280.9 | -33.95 | -1.47 | 395 | 0.09 | 3514.95 | 846 | 2026-05-18 15:31:00 |
| Eveready Industries India Ltd. | 531508 | 316.7 | 324.9 | 310 | 320.75 | 319.05 | -1.70 | -0.53 | 3496 | 0.11 | 504.9 | 259.9 | 2026-05-18 15:31:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 112.9 | 115.8 | 111.65 | 114.6 | 115.8 | 1.20 | 1.05 | 7249 | 0.08 | 231.5 | 66.05 | 2026-05-18 15:33:00 |
| Exicom Tele-Systems Ltd. | 544133 | 112.05 | 112.05 | 108.75 | 113.95 | 111.45 | -2.50 | -2.19 | 33384 | 0.37 | 2026-05-18 15:31:00 | ||
| Fairchem Organics Ltd. | 543252 | 616.05 | 617 | 597.5 | 616.05 | 617 | 0.95 | 0.15 | 391 | 0.02 | 2448.9 | 427.9 | 2026-05-18 15:31:00 |
| FDC Ltd. | 531599 | 368.85 | 368.85 | 354.75 | 365.65 | 360 | -5.65 | -1.55 | 44111 | 1.59 | 659 | 245 | 2026-05-18 15:31:00 |
| Fedbank Financial Services Ltd | 544027 | 150.2 | 151 | 145.75 | 152 | 150.65 | -1.35 | -0.89 | 44537 | 0.67 | 2026-05-18 15:34:00 | ||
| Fiem Industries Ltd. | 532768 | 2140.15 | 2159.8 | 2115.05 | 2168.3 | 2143 | -25.30 | -1.17 | 2569 | 0.55 | 2587.95 | 981.15 | 2026-05-18 15:31:00 |
| Filatex India Ltd. | 526227 | 42.3 | 42.3 | 40.36 | 42.35 | 41.15 | -1.20 | -2.83 | 33672 | 0.14 | 78 | 31.6 | 2026-05-18 15:31:00 |
| Fine Organic Industries Ltd. | 541557 | 4544.95 | 4556.2 | 4441.1 | 4627.65 | 4500.1 | -127.55 | -2.76 | 429 | 0.19 | 7326.45 | 3355.05 | 2026-05-18 15:31:00 |
| Fineotex Chemical Ltd. | 533333 | 27.03 | 30.55 | 26.55 | 25.46 | 30.55 | 5.09 | 19.99 | 5957044 | 18.20 | 458 | 18.98 | 2026-05-18 15:31:00 |
| Fino Payments Bank Ltd. | 543386 | 117.85 | 120.55 | 114.1 | 119.25 | 118.25 | -1.00 | -0.84 | 9483 | 0.11 | 466.4 | 110.1 | 2026-05-18 15:31:00 |
| Firstsource Solutions Ltd. | 532809 | 236.85 | 236.85 | 225.3 | 237.25 | 235.5 | -1.75 | -0.74 | 74024 | 1.74 | 422.8 | 95.8 | 2026-05-18 15:31:00 |
| Fischer Medical Ventures Ltd. | 524743 | 35.42 | 35.42 | 33.42 | 34.9 | 35.13 | 0.23 | 0.66 | 53047 | 0.19 | 1195.9 | 32.09 | 2026-05-18 15:31:00 |
| Five-Star Business Finance Ltd. | 543663 | 453.4 | 456.95 | 445.05 | 458.85 | 449.65 | -9.20 | -2.01 | 36849 | 1.66 | 943.2 | 338.05 | 2026-05-18 15:33:00 |
| Flair Writing Industries Ltd. | 544030 | 334 | 342.6 | 328 | 334.4 | 334 | -0.40 | -0.12 | 7611 | 0.25 | 2026-05-18 15:31:00 | ||
| Fortis Healthcare Ltd. | 532843 | 961 | 964.25 | 945 | 963.2 | 961.55 | -1.65 | -0.17 | 28728 | 2.76 | 1105 | 245.4 | 2026-05-18 15:31:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 271.65 | 273.9 | 265.85 | 272.35 | 273.4 | 1.05 | 0.39 | 185888 | 5.08 | 285.6 | 114.3 | 2026-05-18 15:31:00 |
| Fusion Finance Ltd. | 543652 | 204.2 | 204.2 | 181.05 | 204.65 | 181.05 | -23.60 | -11.53 | 72425 | 1.31 | 690.15 | 124.9 | 2026-05-18 15:31:00 |
| GAIL (India) Ltd. | 532155 | 160.45 | 161.15 | 157.65 | 162.5 | 160.9 | -1.60 | -0.98 | 351583 | 5.66 | 246.35 | 83 | 2026-05-18 15:31:00 |
| Galaxy Surfactants Ltd. | 540935 | 1822.75 | 1834.15 | 1751.8 | 1825.75 | 1797.9 | -27.85 | -1.53 | 1501 | 0.27 | 3445 | 1512.3 | 2026-05-18 15:31:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 149.8 | 160.3 | 147.65 | 149.85 | 157.5 | 7.65 | 5.11 | 46742 | 0.74 | 2026-05-18 15:31:00 | ||
| Ganesh Housing Ltd. | 526367 | 675 | 725 | 673.3 | 687.1 | 705 | 17.90 | 2.61 | 4904 | 0.35 | 1485 | 261.3 | 2026-05-18 15:31:00 |
| Ganesha Ecosphere Ltd. | 514167 | 1011.4 | 1034.25 | 984.7 | 1013.7 | 1014.35 | 0.65 | 0.06 | 10224 | 1.04 | 2480 | 592 | 2026-05-18 15:31:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2650 | 2658.1 | 2550 | 2685.1 | 2590 | -95.10 | -3.54 | 99396 | 25.74 | 3535 | 254.2 | 2026-05-18 15:32:00 |
| Gateway Distriparks Ltd. | 543489 | 56.16 | 56.16 | 55.1 | 56.61 | 55.65 | -0.96 | -1.70 | 42589 | 0.24 | 121.5 | 48.15 | 2026-05-18 15:31:00 |
| General Insurance Corporation of India | 540755 | 387.85 | 392.55 | 378.3 | 386.7 | 392.2 | 5.50 | 1.42 | 30127 | 1.18 | 525 | 116.05 | 2026-05-18 15:31:00 |
| Gensol Engineering Ltd. | 542851 | 19.76 | 19.76 | 19.76 | 19.76 | 0.00 | 0.00 | 7211 | 0.01 | 2520 | 18.05 | 2026-05-18 15:31:00 | |
| Genus Power Infrastructures Ltd. | 530343 | 316.95 | 318.5 | 298 | 313.75 | 306 | -7.75 | -2.47 | 80297 | 2.46 | 485.85 | 72.55 | 2026-05-18 15:31:00 |
| Geojit Financial Services Ltd. | 532285 | 72.62 | 74.84 | 70.69 | 74.08 | 72.35 | -1.73 | -2.34 | 40900 | 0.30 | 177 | 39.1 | 2026-05-18 15:31:00 |
| Gland Pharma Ltd. | 543245 | 2170 | 2205 | 2031 | 1867.1 | 2150.8 | 283.70 | 15.19 | 316579 | 68.09 | 2606 | 861.5 | 2026-05-18 15:31:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2339.6 | 2356.5 | 2300.7 | 2324.95 | 2338 | 13.05 | 0.56 | 15092 | 3.53 | 2471.05 | 361.7 | 2026-05-18 15:31:00 |
| Global Health Ltd. | 543654 | 1240 | 1252.45 | 1222.3 | 1242.3 | 1237.7 | -4.60 | -0.37 | 7017 | 0.87 | 1513.75 | 391.05 | 2026-05-18 15:31:00 |
| Globus Spirits Ltd. | 533104 | 891.8 | 893.3 | 871 | 903.85 | 882.5 | -21.35 | -2.36 | 10279 | 0.91 | 1373.35 | 656.1 | 2026-05-18 15:31:00 |
| GMR Airports Ltd. | 532754 | 95.5 | 96.06 | 92.29 | 96.62 | 94.54 | -2.08 | -2.15 | 467246 | 4.42 | 110.3 | 33.35 | 2026-05-18 15:34:00 |
| GNA Axles Ltd. | 540124 | 371.25 | 371.3 | 360 | 371.25 | 370 | -1.25 | -0.34 | 3604 | 0.13 | 1065 | 269.8 | 2026-05-18 15:31:00 |
| Go Digit General Insurance Ltd. | 544179 | 307.3 | 309.2 | 304 | 309.85 | 307.55 | -2.30 | -0.74 | 2902 | 0.09 | 2026-05-18 15:31:00 | ||
| Go Fashion (India) Ltd. | 543401 | 271 | 271 | 255 | 267.15 | 261.5 | -5.65 | -2.11 | 6167 | 0.16 | 1450 | 237.25 | 2026-05-18 15:31:00 |
| Godawari Power And Ispat Ltd. | 532734 | 283.25 | 287 | 272.65 | 287.45 | 282 | -5.45 | -1.90 | 122258 | 3.45 | 1222.95 | 145.55 | 2026-05-18 15:31:00 |
| Godrej Agrovet Ltd. | 540743 | 569.75 | 577.75 | 560 | 570.1 | 561.6 | -8.50 | -1.49 | 26821 | 1.51 | 877.85 | 391.2 | 2026-05-18 15:31:00 |
| Godrej Consumer Products Ltd. | 532424 | 1038.85 | 1038.85 | 1001.5 | 1038.9 | 1018.6 | -20.30 | -1.95 | 53654 | 5.47 | 1541.3 | 793.7 | 2026-05-18 15:31:00 |
| Godrej Properties Ltd. | 533150 | 1688.75 | 1697 | 1645 | 1713.1 | 1689.8 | -23.30 | -1.36 | 30206 | 5.10 | 3400 | 1005.7 | 2026-05-18 15:31:00 |
| Gokaldas Exports Ltd. | 532630 | 681.05 | 681.05 | 658.1 | 687.65 | 671.9 | -15.75 | -2.29 | 13792 | 0.93 | 1260 | 325.7 | 2026-05-18 15:31:00 |
| Gokul Agro Resources Ltd. | 539725 | 244.05 | 247.35 | 232.6 | 240.05 | 240.4 | 0.35 | 0.15 | 85314 | 2.05 | 425 | 76.6532667332667 | 2026-05-18 15:31:00 |
| Goldiam International Ltd. | 526729 | 378 | 378 | 361 | 378.5 | 375.1 | -3.40 | -0.90 | 21753 | 0.82 | 569 | 120.05 | 2026-05-18 15:31:00 |
| Goodluck India Ltd. | 530655 | 1320.95 | 1350 | 1257 | 1329.25 | 1350 | 20.75 | 1.56 | 7045 | 0.95 | 1475.8 | 344.35 | 2026-05-18 15:31:00 |
| Gopal Snacks Ltd. | 544140 | 290 | 301 | 281.5 | 290.9 | 298 | 7.10 | 2.44 | 9030 | 0.27 | 2026-05-18 15:31:00 | ||
| GR Infraprojects Ltd. | 543317 | 933.95 | 943.3 | 909.8 | 936.65 | 935 | -1.65 | -0.18 | 4433 | 0.41 | 1859.95 | 786.05 | 2026-05-18 15:31:00 |
| Granules India Ltd. | 532482 | 732.65 | 736.65 | 720.7 | 734.45 | 731 | -3.45 | -0.47 | 19324 | 1.41 | 761 | 267.85 | 2026-05-18 15:31:00 |
| Gravita India Ltd. | 533282 | 1680 | 1680 | 1613.25 | 1688.15 | 1624.6 | -63.55 | -3.76 | 33233 | 5.40 | 2699.85 | 278.6 | 2026-05-18 15:33:00 |
| Greenlam Industries Ltd. | 538979 | 234.15 | 234.15 | 222.2 | 232.45 | 222.2 | -10.25 | -4.41 | 3281 | 0.07 | 661.65 | 187 | 2026-05-18 15:31:00 |
| Greenpanel Industries Ltd. | 542857 | 197.95 | 199.15 | 188.9 | 203.2 | 190.55 | -12.65 | -6.23 | 11510 | 0.22 | 465.45 | 163.95 | 2026-05-18 15:31:00 |
| Greenply Industries Ltd. | 526797 | 250.45 | 254.5 | 249 | 254.35 | 252.9 | -1.45 | -0.57 | 10668 | 0.27 | 411.85 | 133.85 | 2026-05-18 15:31:00 |
| GTPL Hathway Ltd. | 540602 | 80.4 | 80.4 | 67.25 | 68.16 | 67.46 | -0.70 | -1.03 | 648 | 0.00 | 217.65 | 55.22 | 2026-05-18 15:31:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 694.2 | 700.15 | 678.5 | 701.6 | 681 | -20.60 | -2.94 | 6157 | 0.42 | 988.75 | 410 | 2026-05-18 15:31:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 160.75 | 162.5 | 157.05 | 162.9 | 161.4 | -1.50 | -0.92 | 48425 | 0.78 | 420.75 | 98.7 | 2026-05-18 15:31:00 |
| Gujarat Energy Ltd. | 539336 | 370.65 | 372.6 | 361.1 | 370.05 | 362.55 | -7.50 | -2.03 | 30195 | 1.09 | 689.45 | 301.75 | 2026-05-18 15:31:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3701.05 | 3772.6 | 3627.9 | 3714.45 | 3690.3 | -24.15 | -0.65 | 3597 | 1.33 | 4875 | 2480 | 2026-05-18 15:31:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 143.8 | 145.4 | 142.35 | 146.7 | 143.5 | -3.20 | -2.18 | 9309 | 0.13 | 270 | 70.71 | 2026-05-18 15:31:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 646.75 | 647.85 | 624.9 | 652.9 | 635 | -17.90 | -2.74 | 183115 | 11.63 | 771.5 | 122.75 | 2026-05-18 15:34:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 151.25 | 153.35 | 147.55 | 151.1 | 152.85 | 1.75 | 1.16 | 47965 | 0.73 | 250.5 | 80.6 | 2026-05-18 15:31:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 938.45 | 938.45 | 892 | 938.5 | 910.1 | -28.40 | -3.03 | 2843 | 0.26 | 1510 | 390 | 2026-05-18 15:31:00 |
| Gulshan Polyols Ltd. | 532457 | 189.35 | 191.65 | 185.9 | 190.9 | 188 | -2.90 | -1.52 | 11832 | 0.22 | 274.95 | 121.75 | 2026-05-18 15:31:00 |
| H.G. Infra Engineering Ltd. | 541019 | 604 | 605 | 577 | 604.15 | 605 | 0.85 | 0.14 | 9984 | 0.60 | 1880 | 430.05 | 2026-05-18 15:31:00 |
| Happiest Minds Technologies Ltd. | 543227 | 358.9 | 359.45 | 351.05 | 361.4 | 358.2 | -3.20 | -0.89 | 31019 | 1.11 | 1136.45 | 305.3 | 2026-05-18 15:31:00 |
| Happy Forgings Ltd. | 544057 | 1448.9 | 1448.9 | 1362.95 | 1386 | 1368.6 | -17.40 | -1.26 | 7851 | 1.07 | 2026-05-18 15:31:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 308.6 | 313.7 | 292.2 | 307.6 | 309.15 | 1.55 | 0.50 | 6477 | 0.20 | 885.05 | 204.85 | 2026-05-18 15:31:00 |
| Harsha Engineers International Ltd. | 543600 | 404 | 404.05 | 391.45 | 405.85 | 395 | -10.85 | -2.67 | 5879 | 0.23 | 610.75 | 309 | 2026-05-18 15:33:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 10.1 | 10.15 | 9.96 | 10.26 | 10.07 | -0.19 | -1.85 | 166087 | 0.17 | 27.9 | 8.79 | 2026-05-18 15:31:00 |
| Hatsun Agro Product Ltd. | 531531 | 965 | 965 | 911.6 | 941.7 | 936.4 | -5.30 | -0.56 | 579 | 0.05 | 1380 | 731.05 | 2026-05-18 15:31:00 |
| Havells India Ltd. | 517354 | 1203.05 | 1203.05 | 1176.35 | 1209.8 | 1198.4 | -11.40 | -0.94 | 45386 | 5.44 | 2104.95 | 1092 | 2026-05-18 15:31:00 |
| HBL Engineering Ltd. | 517271 | 756.4 | 764.3 | 737 | 771.95 | 749 | -22.95 | -2.97 | 138655 | 10.39 | 1121.95 | 74.15 | 2026-05-18 15:33:00 |
| HCL Technologies Ltd. | 532281 | 1125.1 | 1149.5 | 1121.1 | 1132.7 | 1146 | 13.30 | 1.17 | 178622 | 20.47 | 2011 | 875.65 | 2026-05-18 15:34:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2662.85 | 2671.2 | 2600.9 | 2703.1 | 2615.5 | -87.60 | -3.24 | 28264 | 7.39 | 5930 | 1595.25 | 2026-05-18 15:31:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 600.1 | 607.25 | 594.1 | 608.75 | 604.55 | -4.20 | -0.69 | 453182 | 27.40 | 820.5 | 457.95 | 2026-05-18 15:34:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 645.9 | 645.9 | 620.35 | 639.4 | 632.55 | -6.85 | -1.07 | 65025 | 4.11 | 804.3 | 249.1 | 2026-05-18 15:31:00 |
| Hemisphere Properties India Ltd. | 543242 | 146.8 | 149 | 143.1 | 149 | 146.9 | -2.10 | -1.41 | 57807 | 0.85 | 264.65 | 79.96 | 2026-05-18 15:31:00 |
| Heranba Industries Ltd. | 543266 | 201.85 | 201.85 | 195.05 | 204.25 | 197.45 | -6.80 | -3.33 | 963 | 0.02 | 606 | 155.8 | 2026-05-18 15:31:00 |
| Heritage Foods Ltd. | 519552 | 329.95 | 330 | 320.45 | 330.15 | 325 | -5.15 | -1.56 | 16588 | 0.54 | 727.9 | 135.65 | 2026-05-18 15:31:00 |
| Hester Biosciences Ltd. | 524669 | 1839.05 | 1854 | 1764.75 | 1834.05 | 1765 | -69.05 | -3.76 | 1217 | 0.21 | 3375.45 | 1246.75 | 2026-05-18 15:31:00 |
| Hexaware Technologies Ltd. | 544362 | 474.1 | 490 | 471.4 | 484.45 | 486.9 | 2.45 | 0.51 | 39372 | 1.92 | 2026-05-18 15:31:00 | ||
| Hikal Ltd. | 524735 | 198.05 | 201 | 194.35 | 201.8 | 196.65 | -5.15 | -2.55 | 8347 | 0.16 | 464.5 | 145.95 | 2026-05-18 15:31:00 |
| Himatsingka Seide Ltd. | 514043 | 76.98 | 78 | 73.6 | 78.46 | 75.37 | -3.09 | -3.94 | 51882 | 0.39 | 231.6 | 67.55 | 2026-05-18 15:31:00 |
| Hinduja Global Solutions Ltd. | 532859 | 406 | 406 | 396 | 406.4 | 402 | -4.40 | -1.08 | 708 | 0.03 | 1698.15 | 341.6 | 2026-05-18 15:31:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4349.45 | 4374.15 | 4175 | 4386.55 | 4322 | -64.55 | -1.47 | 162689 | 70.31 | 5675 | 1767.95 | 2026-05-18 15:31:00 |
| Hindustan Copper Ltd. | 513599 | 579.05 | 592 | 574.65 | 570.35 | 581 | 10.65 | 1.87 | 1909794 | 110.96 | 759.2 | 94 | 2026-05-18 15:31:00 |
| Hindustan Foods Ltd. | 519126 | 511.35 | 517.6 | 511.35 | 519.7 | 514.3 | -5.40 | -1.04 | 2481 | 0.13 | 749.15 | 405 | 2026-05-18 15:31:00 |
| Hindware Home Innovation Ltd. | 542905 | 211.6 | 217.9 | 209.3 | 218.25 | 215 | -3.25 | -1.49 | 7398 | 0.16 | 659.35 | 171 | 2026-05-18 15:31:00 |
| Hitachi Energy India Ltd. | 543187 | 32187.55 | 32950 | 32071.65 | 32520.8 | 32828.5 | 307.70 | 0.95 | 5466 | 17.94 | 35094.6 | 2845.9 | 2026-05-18 15:31:00 |
| HLE Glascoat Ltd. | 522215 | 310.85 | 314 | 294 | 318.85 | 304.1 | -14.75 | -4.63 | 25581 | 0.78 | 815.29 | 218 | 2026-05-18 15:31:00 |
| HMA Agro Industries Ltd. | 543929 | 24.1 | 24.1 | 23.23 | 24.23 | 23.99 | -0.24 | -0.99 | 7471 | 0.02 | 839.95 | 20 | 2026-05-18 15:31:00 |
| Home First Finance Company India Ltd. | 543259 | 1075.1 | 1075.1 | 1045.4 | 1076.25 | 1065 | -11.25 | -1.05 | 14921 | 1.59 | 1518.8 | 652.25 | 2026-05-18 15:31:00 |
| Honasa Consumer Ltd. | 544014 | 353.4 | 353.95 | 340.8 | 354.35 | 346 | -8.35 | -2.36 | 38556 | 1.33 | 2026-05-18 15:31:00 | ||
| Honda India Power Products Ltd. | 522064 | 2174.05 | 2174.05 | 2118.85 | 2178.65 | 2150 | -28.65 | -1.32 | 245 | 0.05 | 4494 | 1423.95 | 2026-05-18 15:31:00 |
| Honeywell Automation India Ltd. | 517174 | 28627.55 | 28900 | 28086.2 | 28976.9 | 28561.35 | -415.55 | -1.43 | 256 | 0.73 | 59700 | 26250.05 | 2026-05-18 15:31:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 205.5 | 205.5 | 197.2 | 206.45 | 200.45 | -6.00 | -2.91 | 299055 | 5.99 | 353.95 | 34.35 | 2026-05-18 15:33:00 |
| Hyundai Motor India Ltd. | 544274 | 1798.95 | 1808.65 | 1767 | 1825.75 | 1781 | -44.75 | -2.45 | 346034 | 61.63 | 2026-05-18 15:31:00 | ||
| ICICI Bank Ltd. | 532174 | 1235 | 1254 | 1233 | 1244.7 | 1252.8 | 8.10 | 0.65 | 306783 | 38.43 | 1494.1 | 796.1 | 2026-05-18 15:33:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1846.75 | 1846.75 | 1790.05 | 1833.35 | 1810 | -23.35 | -1.27 | 21172 | 3.83 | 2285.85 | 1049.1 | 2026-05-18 15:31:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 512.65 | 520.95 | 489 | 535.25 | 514.45 | -20.80 | -3.89 | 450671 | 23.18 | 795 | 380.95 | 2026-05-18 15:31:00 |
| ICRA Ltd. | 532835 | 5338 | 5395 | 5300 | 5405 | 5375.35 | -29.65 | -0.55 | 55 | 0.03 | 7700 | 3663.65 | 2026-05-18 15:31:00 |
| Ideaforge Technology Ltd. | 543932 | 815.75 | 835 | 761.5 | 818 | 810.05 | -7.95 | -0.97 | 98299 | 7.96 | 1344 | 301 | 2026-05-18 15:32:00 |
| IDFC First Bank Ltd. | 539437 | 67.09 | 67.83 | 66.17 | 67.64 | 67.45 | -0.19 | -0.28 | 1138803 | 7.68 | 100.74 | 42.8 | 2026-05-18 15:31:00 |
| IFGL Refractories Ltd. | 540774 | 168.15 | 168.15 | 153.8 | 164.2 | 160.2 | -4.00 | -2.44 | 1759 | 0.03 | 935.5 | 120.1 | 2026-05-18 15:31:00 |
| Igarashi Motors India Ltd. | 517380 | 388.4 | 388.4 | 380 | 391.4 | 387 | -4.40 | -1.12 | 1170 | 0.05 | 848 | 272 | 2026-05-18 15:31:00 |
| IIFL Capital Services Ltd. | 542773 | 343.25 | 346.75 | 341.5 | 342.9 | 345 | 2.10 | 0.61 | 7484 | 0.26 | 449 | 48.23 | 2026-05-18 15:31:00 |
| IIFL Finance Ltd. | 532636 | 457.4 | 461 | 445.65 | 464.85 | 456.5 | -8.35 | -1.80 | 94438 | 4.31 | 704.2 | 280.95 | 2026-05-18 15:34:00 |
| IKIO Technologies Ltd. | 543923 | 155.7 | 155.7 | 149.9 | 155.8 | 153.1 | -2.70 | -1.73 | 5219 | 0.08 | 477.15 | 104.1 | 2026-05-18 15:31:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 42.75 | 43.25 | 41.49 | 43.12 | 41.88 | -1.24 | -2.88 | 46908 | 0.20 | 103.24 | 22.65 | 2026-05-18 15:31:00 |
| Indegene Ltd. | 544172 | 516.55 | 516.55 | 500.55 | 515.85 | 510.85 | -5.00 | -0.97 | 7540 | 0.39 | 2026-05-18 15:31:00 | ||
| India Pesticides Ltd. | 543311 | 163.15 | 165.75 | 158.8 | 165.45 | 164 | -1.45 | -0.88 | 14025 | 0.23 | 428.95 | 119.85 | 2026-05-18 15:31:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 825 | 825 | 790 | 826 | 790 | -36.00 | -4.36 | 1963 | 0.16 | 2026-05-18 15:31:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 545.95 | 545.95 | 527.65 | 546.25 | 544.05 | -2.20 | -0.40 | 2830 | 0.15 | 930.8 | 277.5 | 2026-05-18 15:31:00 |
| Indiamart Intermesh Ltd. | 542726 | 1957.05 | 1957.05 | 1911 | 1956.25 | 1953.4 | -2.85 | -0.15 | 3274 | 0.64 | 3293.45 | 1850 | 2026-05-18 15:31:00 |
| Indian Bank | 532814 | 815.85 | 818.25 | 804.05 | 820.55 | 811.9 | -8.65 | -1.05 | 87602 | 7.11 | 1000.05 | 171.65 | 2026-05-18 15:31:00 |
| Indian Energy Exchange Ltd. | 540750 | 124.25 | 124.25 | 121.55 | 125.25 | 123.65 | -1.60 | -1.28 | 209968 | 2.60 | 244.35 | 114.5 | 2026-05-18 15:31:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1481.05 | 1481.05 | 1415.65 | 1476 | 1453.2 | -22.80 | -1.54 | 4770 | 0.69 | 1666.7 | 221 | 2026-05-18 15:31:00 |
| Indian Oil Corporation Ltd. | 530965 | 133.85 | 133.85 | 130.6 | 134.55 | 131.8 | -2.75 | -2.04 | 1176236 | 15.50 | 196.8 | 65.2 | 2026-05-18 15:34:00 |
| Indian Overseas Bank | 532388 | 33.35 | 33.54 | 32.94 | 33.77 | 33.5 | -0.27 | -0.80 | 180056 | 0.60 | 83.8 | 16.8 | 2026-05-18 15:31:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 535.6 | 535.6 | 523.05 | 535.75 | 533.2 | -2.55 | -0.48 | 37261 | 1.99 | 1148.3 | 492.55 | 2026-05-18 15:31:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 97.6 | 98.05 | 95.15 | 99 | 97.8 | -1.20 | -1.21 | 1650944 | 16.15 | 229.05 | 20.55 | 2026-05-18 15:33:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 125.4 | 127.5 | 122.55 | 127.1 | 127.5 | 0.40 | 0.31 | 791185 | 10.09 | 2026-05-18 15:31:00 | ||
| Indigo Paints Ltd. | 543258 | 970.05 | 974.45 | 934.1 | 986.95 | 946.5 | -40.45 | -4.10 | 8624 | 0.82 | 1730.9 | 702.1 | 2026-05-18 15:31:00 |
| Indo Count Industries Ltd. | 521016 | 290 | 300 | 278.65 | 290.1 | 300 | 9.90 | 3.41 | 13689 | 0.41 | 450.45 | 101.15 | 2026-05-18 15:31:00 |
| Indoco Remedies Ltd. | 532612 | 225.05 | 225.05 | 213.65 | 225.05 | 214.25 | -10.80 | -4.80 | 4514 | 0.10 | 423.1 | 163.7 | 2026-05-18 15:31:00 |
| Indraprastha Gas Ltd. | 532514 | 151.75 | 152.3 | 149.6 | 152.15 | 152 | -0.15 | -0.10 | 137744 | 2.09 | 570.6 | 141.6 | 2026-05-18 15:33:00 |
| Indus Towers Ltd. | 534816 | 427.6 | 434.5 | 421.9 | 430.55 | 431 | 0.45 | 0.10 | 528713 | 22.79 | 481.55 | 135.2 | 2026-05-18 15:31:00 |
| IndusInd Bank Ltd. | 532187 | 882.15 | 895.95 | 870.85 | 887.3 | 887 | -0.30 | -0.03 | 68695 | 6.09 | 1694.35 | 605.4 | 2026-05-18 15:31:00 |
| Info Edge (India) Ltd. | 532777 | 924 | 933.15 | 914.6 | 928.3 | 927.7 | -0.60 | -0.06 | 850323 | 78.88 | 9194.95 | 914.6 | 2026-05-18 15:31:00 |
| Innova Captab Ltd. | 544067 | 851.7 | 888.8 | 851.7 | 855.05 | 880 | 24.95 | 2.92 | 3718 | 0.33 | 2026-05-18 15:31:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 176.65 | 180.8 | 170.3 | 177.35 | 179.8 | 2.45 | 1.38 | 60928 | 1.10 | 279 | 38.5 | 2026-05-18 15:31:00 |
| Inox India Ltd. | 544046 | 1424 | 1426.75 | 1379.95 | 1432.5 | 1401 | -31.50 | -2.20 | 12139 | 1.70 | 2026-05-18 15:31:00 | ||
| Inox Wind Ltd. | 539083 | 94.9 | 95.15 | 90.5 | 95.5 | 95.1 | -0.40 | -0.42 | 414387 | 3.94 | 663 | 74.91 | 2026-05-18 15:31:00 |
| Insecticides (India) Ltd. | 532851 | 711.8 | 725.8 | 708.15 | 720.55 | 719.95 | -0.60 | -0.08 | 706 | 0.05 | 1096.3 | 410.2 | 2026-05-18 15:31:00 |
| Intellect Design Arena Ltd. | 538835 | 682.5 | 695.95 | 667.4 | 688.05 | 692.95 | 4.90 | 0.71 | 40028 | 2.77 | 1255 | 388 | 2026-05-18 15:31:00 |
| Interglobe Aviation Ltd. | 539448 | 4287.7 | 4291.4 | 4225.65 | 4312.55 | 4276 | -36.55 | -0.85 | 13712 | 5.86 | 6225.05 | 1676 | 2026-05-18 15:31:00 |
| International Gemological Institute Ltd. | 544311 | 325 | 325 | 312 | 326.75 | 314.9 | -11.85 | -3.63 | 35605 | 1.12 | 2026-05-18 15:31:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1589.2 | 1602.3 | 1519.85 | 1594.55 | 1586 | -8.55 | -0.54 | 11372 | 1.80 | 2026-05-18 15:32:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 105.94 | 109.5 | 104 | 105.92 | 108.5 | 2.58 | 2.44 | 132209 | 1.43 | 537.05 | 57.51 | 2026-05-18 15:33:00 |
| Ipca Laboratories Ltd. | 524494 | 1643.6 | 1657 | 1590 | 1605.75 | 1648 | 42.25 | 2.63 | 26664 | 4.39 | 1757.65 | 670 | 2026-05-18 15:31:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 20.27 | 20.3 | 19.7 | 20.32 | 20.28 | -0.04 | -0.20 | 1141243 | 2.31 | 78.05 | 19.7 | 2026-05-18 15:31:00 |
| Ircon International Ltd. | 541956 | 140 | 141.15 | 136.35 | 142.75 | 140.05 | -2.70 | -1.89 | 496487 | 6.95 | 351.65 | 38.6 | 2026-05-18 15:31:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 1080 | 1080 | 1023.25 | 1084.65 | 1055.35 | -29.30 | -2.70 | 4884 | 0.52 | 1677.25 | 418.25 | 2026-05-18 15:32:00 |
| ITI Ltd. | 523610 | 284.6 | 285.55 | 277.8 | 287.05 | 285.45 | -1.60 | -0.56 | 28054 | 0.80 | 592.85 | 86.5 | 2026-05-18 15:31:00 |
| J Kumar Infraprojects Ltd. | 532940 | 491.55 | 495.4 | 473.9 | 493.65 | 490.5 | -3.15 | -0.64 | 3632 | 0.18 | 935.5 | 216.45 | 2026-05-18 15:31:00 |
| Jagran Prakashan Ltd. | 532705 | 66.79 | 67.03 | 66.11 | 67.22 | 67.03 | -0.19 | -0.28 | 14260 | 0.10 | 129.45 | 58.15 | 2026-05-18 15:31:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 19.17 | 19.32 | 18.61 | 19.58 | 19.02 | -0.56 | -2.86 | 11303718 | 21.50 | 27.62 | 5.17 | 2026-05-18 15:33:00 |
| Jamna Auto Industries Ltd. | 520051 | 114.8 | 114.9 | 109.2 | 116.25 | 110.95 | -5.30 | -4.56 | 98264 | 1.09 | 152.5 | 68.52 | 2026-05-18 15:31:00 |
| Jana Small Finance Bank Ltd. | 544118 | 486 | 492.7 | 455.4 | 489.05 | 457 | -32.05 | -6.55 | 68509 | 3.13 | 2026-05-18 15:31:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 104 | 105.8 | 99.2 | 104 | 105.8 | 1.80 | 1.73 | 401271 | 4.25 | 117.1 | 20.25 | 2026-05-18 15:31:00 |
| JBM Auto Ltd. | 532605 | 639.95 | 639.95 | 607.9 | 641.4 | 620.3 | -21.10 | -3.29 | 58569 | 3.63 | 2417.3 | 361.7 | 2026-05-18 15:31:00 |
| Jindal Stainless Ltd. | 532508 | 746.05 | 751 | 726.45 | 750.3 | 745 | -5.30 | -0.71 | 22208 | 1.65 | 883.25 | 116 | 2026-05-18 15:31:00 |
| Jindal Steel Ltd. | 532286 | 1226.95 | 1246 | 1200.8 | 1231.7 | 1232.5 | 0.80 | 0.06 | 52023 | 6.41 | 1306 | 377.05 | 2026-05-18 15:31:00 |
| Jindal Worldwide Ltd. | 531543 | 26.72 | 26.74 | 25.4 | 26.53 | 26.5 | -0.03 | -0.11 | 24211 | 0.06 | 477 | 17.99 | 2026-05-18 15:31:00 |
| JIO Financial Services Ltd. | 543940 | 229.7 | 233.3 | 227.25 | 233.1 | 232.6 | -0.50 | -0.21 | 1369884 | 31.86 | 2026-05-18 15:31:00 | ||
| JK Cement Ltd. | 532644 | 5414.45 | 5462.55 | 5361.35 | 5460.4 | 5376 | -84.40 | -1.55 | 60535 | 32.54 | 7565 | 2425.55 | 2026-05-18 15:32:00 |
| JK Paper Ltd. | 532162 | 379.65 | 381.2 | 366 | 381.8 | 371 | -10.80 | -2.83 | 16185 | 0.60 | 639.15 | 276 | 2026-05-18 15:32:00 |
| JK Tyre & Industries Ltd. | 530007 | 375.95 | 375.95 | 358.1 | 377.75 | 363 | -14.75 | -3.90 | 849124 | 30.82 | 611.6 | 124.7 | 2026-05-18 15:31:00 |
| JM Financial Ltd. | 523405 | 132.55 | 132.6 | 127 | 133.9 | 129.75 | -4.15 | -3.10 | 243987 | 3.17 | 199.75 | 57.38 | 2026-05-18 15:31:00 |
| JSW Energy Ltd. | 533148 | 521.1 | 531.3 | 508 | 514.85 | 529.85 | 15.00 | 2.91 | 211785 | 11.22 | 804.95 | 204.8 | 2026-05-18 15:31:00 |
| JSW Holdings Ltd. | 532642 | 12110.65 | 12747 | 12068.85 | 12367.6 | 12670 | 302.40 | 2.45 | 198 | 0.25 | 27760.5 | 3355 | 2026-05-18 15:31:00 |
| JSW Infrastructure Ltd. | 543994 | 264.15 | 271.6 | 259.05 | 267.1 | 270.5 | 3.40 | 1.27 | 129613 | 3.51 | 2026-05-18 15:33:00 | ||
| JTEKT India Ltd. | 520057 | 133.9 | 133.9 | 128 | 133.25 | 128 | -5.25 | -3.94 | 11355 | 0.15 | 225.25 | 83.95 | 2026-05-18 15:31:00 |
| JTL Industries Ltd | 534600 | 67.69 | 67.69 | 65.75 | 68.37 | 66.35 | -2.02 | -2.95 | 110139 | 0.73 | 436 | 40.31 | 2026-05-18 15:31:00 |
| Jubilant FoodWorks Ltd. | 533155 | 459.9 | 461.35 | 449.35 | 460.3 | 457.5 | -2.80 | -0.61 | 253421 | 11.59 | 796.75 | 409.85 | 2026-05-18 15:31:00 |
| Jubilant Ingrevia Ltd. | 543271 | 730.95 | 731 | 708.8 | 731.7 | 724.45 | -7.25 | -0.99 | 4240 | 0.31 | 884.95 | 350.8 | 2026-05-18 15:34:00 |
| Jubilant Pharmova Ltd. | 530019 | 973.35 | 1015.7 | 973.35 | 986.25 | 1009.05 | 22.80 | 2.31 | 5358 | 0.54 | 1309 | 268.8 | 2026-05-18 15:31:00 |
| Juniper Hotels Ltd. | 544129 | 202.75 | 202.75 | 194.3 | 202.8 | 201.15 | -1.65 | -0.81 | 15754 | 0.32 | 2026-05-18 15:31:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1300.05 | 1367.8 | 1295 | 1332 | 1328 | -4.00 | -0.30 | 3541 | 0.47 | 2026-05-18 15:31:00 | ||
| Jupiter Wagons Ltd. | 533272 | 273.05 | 273.1 | 262.2 | 275.45 | 272 | -3.45 | -1.25 | 135592 | 3.69 | 748.05 | 57.15 | 2026-05-18 15:34:00 |
| Just Dial Ltd. | 535648 | 520.05 | 520.05 | 511.6 | 521.9 | 515.55 | -6.35 | -1.22 | 5859 | 0.30 | 1394.95 | 486.05 | 2026-05-18 15:31:00 |
| Jyothy Labs Ltd. | 532926 | 218.5 | 218.5 | 212.7 | 219.2 | 215 | -4.20 | -1.92 | 32385 | 0.70 | 595 | 174.55 | 2026-05-18 15:31:00 |
| Jyoti CNC Automation Ltd. | 544081 | 704 | 704 | 678.5 | 707.45 | 682 | -25.45 | -3.60 | 49893 | 3.40 | 2026-05-18 15:31:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 860 | 875.05 | 843 | 881.3 | 848.8 | -32.50 | -3.69 | 17721 | 1.50 | 1818.45 | 700 | 2026-05-18 15:31:00 |
| K.P.R. Mill Ltd. | 532889 | 913.7 | 925.6 | 904.85 | 924.1 | 922 | -2.10 | -0.23 | 8894 | 0.82 | 1395.4 | 479.55 | 2026-05-18 15:31:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 223.45 | 231.75 | 218.45 | 226.85 | 225 | -1.85 | -0.82 | 418 | 0.01 | 644.65 | 171 | 2026-05-18 15:33:00 |
| Kalpataru Projects International Ltd. | 522287 | 1257.4 | 1257.4 | 1225.1 | 1257.5 | 1237.25 | -20.25 | -1.61 | 123944 | 15.33 | 1449.15 | 353.35 | 2026-05-18 15:31:00 |
| Kalyan Jewellers India Ltd. | 543278 | 348.2 | 349.2 | 337.05 | 353.25 | 347 | -6.25 | -1.77 | 689446 | 23.92 | 794.6 | 69 | 2026-05-18 15:32:00 |
| Kama Holdings Ltd. | 532468 | 2635 | 2635 | 2558.55 | 2620.3 | 2558.55 | -61.75 | -2.36 | 318 | 0.08 | 16800 | 2348.95 | 2026-05-18 15:31:00 |
| Kaveri Seed Company Ltd. | 532899 | 919 | 953 | 910.85 | 919.65 | 935 | 15.35 | 1.67 | 6282 | 0.59 | 1601.85 | 417 | 2026-05-18 15:31:00 |
| Kaynes Technology India Ltd. | 543664 | 3262 | 3267.9 | 3100.05 | 3272.55 | 3102 | -170.55 | -5.21 | 317585 | 98.51 | 7824.95 | 625.05 | 2026-05-18 15:34:00 |
| KDDL Ltd. | 532054 | 2233 | 2237 | 2190 | 2240.05 | 2204.85 | -35.20 | -1.57 | 356 | 0.08 | 3801.5 | 742.05 | 2026-05-18 15:31:00 |
| KEC International Ltd. | 532714 | 540.2 | 541.55 | 482.7 | 548.8 | 490 | -58.80 | -10.71 | 377879 | 18.52 | 1312 | 386.55 | 2026-05-18 15:33:00 |
| KEI Industries Ltd. | 517569 | 5071.4 | 5115.6 | 4961.95 | 5117.2 | 5076.1 | -41.10 | -0.80 | 11376 | 5.77 | 5301.1 | 1338.65 | 2026-05-18 15:32:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 441.1 | 450.15 | 433.55 | 451 | 439.3 | -11.70 | -2.59 | 797 | 0.04 | 823.95 | 359.75 | 2026-05-18 15:31:00 |
| Keystone Realtors Ltd | 543669 | 400.1 | 405.3 | 393.3 | 405.85 | 399 | -6.85 | -1.69 | 1530 | 0.06 | 799.95 | 359.15 | 2026-05-18 15:31:00 |
| KFin Technologies Ltd. | 543720 | 805.05 | 816.4 | 785 | 807.9 | 814 | 6.10 | 0.76 | 69127 | 5.63 | 1640 | 271.05 | 2026-05-18 15:31:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 5180 | 5366.85 | 5120 | 5184.25 | 5279.05 | 94.80 | 1.83 | 528 | 0.28 | 5454 | 955.65 | 2026-05-18 15:31:00 |
| KIOCL Ltd. | 540680 | 380.05 | 383.6 | 373.6 | 387.95 | 381.4 | -6.55 | -1.69 | 18899 | 0.72 | 634.35 | 165.2 | 2026-05-18 15:31:00 |
| Kiri Industries Ltd. | 532967 | 385.1 | 386.7 | 376.8 | 390.35 | 385.25 | -5.10 | -1.31 | 7064 | 0.27 | 752.75 | 255.5 | 2026-05-18 15:31:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1740 | 1740 | 1671.75 | 1744.4 | 1701.4 | -43.00 | -2.47 | 33369 | 5.68 | 1762 | 156.05 | 2026-05-18 15:31:00 |
| Kitex Garments Ltd. | 521248 | 154.7 | 155.9 | 151.2 | 156.85 | 154 | -2.85 | -1.82 | 32619 | 0.50 | 900 | 135.5 | 2026-05-18 15:31:00 |
| KNR Constructions Ltd. | 532942 | 127 | 127 | 123.35 | 129.5 | 125.85 | -3.65 | -2.82 | 49490 | 0.62 | 415 | 108.55 | 2026-05-18 15:31:00 |
| Kolte-Patil Developers Ltd. | 532924 | 374.75 | 385 | 366.05 | 373.95 | 384 | 10.05 | 2.69 | 447 | 0.02 | 584 | 231 | 2026-05-18 15:31:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5407 | 5420.75 | 5300 | 5463.5 | 5370.05 | -93.45 | -1.71 | 565 | 0.30 | 6725 | 1446.65 | 2026-05-18 15:31:00 |
| KPIT Technologies Ltd. | 542651 | 701.1 | 711.7 | 690.8 | 703.85 | 709.5 | 5.65 | 0.80 | 117330 | 8.32 | 1928.75 | 521.05 | 2026-05-18 15:33:00 |
| KRBL Ltd. | 530813 | 333.85 | 335.6 | 322.5 | 339 | 328.2 | -10.80 | -3.19 | 43686 | 1.43 | 495 | 225.7 | 2026-05-18 15:31:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 751.2 | 755.1 | 714.75 | 761.6 | 717.5 | -44.10 | -5.79 | 22635 | 1.62 | 2868 | 474.55 | 2026-05-18 15:31:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 586.15 | 586.15 | 562.05 | 582.95 | 565 | -17.95 | -3.08 | 513 | 0.03 | 1041.8 | 354 | 2026-05-18 15:31:00 |
| L&T Finance Ltd. | 533519 | 278.05 | 279.45 | 272.2 | 280.7 | 278.8 | -1.90 | -0.68 | 249315 | 6.95 | 329.4 | 71.95 | 2026-05-18 15:31:00 |
| L&T Technology Services Ltd. | 540115 | 3495 | 3579.75 | 3425 | 3490.45 | 3570 | 79.55 | 2.28 | 7673 | 2.74 | 5990 | 3046.85 | 2026-05-18 15:31:00 |
| La Opala RG Ltd. | 526947 | 170.1 | 172.9 | 167 | 172.1 | 169.35 | -2.75 | -1.60 | 3216 | 0.05 | 479.65 | 163 | 2026-05-18 15:31:00 |
| Landmark Cars Ltd. | 543714 | 372.5 | 375.85 | 364.85 | 375.85 | 367 | -8.85 | -2.35 | 3199 | 0.12 | 901.95 | 306.05 | 2026-05-18 15:31:00 |
| Latent View Analytics Ltd. | 543398 | 306 | 310.05 | 292.85 | 308 | 309 | 1.00 | 0.32 | 93932 | 2.90 | 575 | 248.6 | 2026-05-18 15:34:00 |
| Laurus Labs Ltd. | 540222 | 1316.55 | 1333.25 | 1307.2 | 1324.45 | 1330 | 5.55 | 0.42 | 175504 | 23.34 | 1333.25 | 279.65 | 2026-05-18 15:33:00 |
| Laxmi Organic Industries Ltd. | 543277 | 152 | 157.6 | 147.25 | 152.45 | 152 | -0.45 | -0.30 | 42826 | 0.65 | 395.9 | 107.45 | 2026-05-18 15:31:00 |
| Le Travenues Technology Ltd. | 544192 | 163.05 | 163.35 | 160 | 165.1 | 161.85 | -3.25 | -1.97 | 14438 | 0.23 | 2026-05-18 15:31:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 109.85 | 111.75 | 106.85 | 111.3 | 109.5 | -1.80 | -1.62 | 279912 | 3.07 | 180.6 | 66.55 | 2026-05-18 15:34:00 |
| Life Insurance Corporation of India | 543526 | 797.5 | 797.5 | 777.8 | 799 | 790.5 | -8.50 | -1.06 | 79006 | 6.25 | 1221.5 | 530.2 | 2026-05-18 15:31:00 |
| Linde India Ltd. | 523457 | 7337.3 | 7337.3 | 7139 | 7335.75 | 7250 | -85.75 | -1.17 | 1260 | 0.91 | 9909 | 2932.85 | 2026-05-18 15:31:00 |
| Lloyds Engineering Works Ltd. | 539992 | 70.33 | 70.67 | 67.12 | 70.58 | 68.5 | -2.08 | -2.95 | 718786 | 4.92 | 93.49 | 12.3 | 2026-05-18 15:31:00 |
| Lloyds Enterprises Ltd. | 512463 | 70.16 | 70.16 | 67.22 | 70.61 | 68.63 | -1.98 | -2.80 | 408884 | 2.81 | 86.74 | 3.96 | 2026-05-18 15:31:00 |
| Lloyds Metals & Energy Ltd. | 512455 | 1711.75 | 1711.75 | 1654.95 | 1734.3 | 1702.75 | -31.55 | -1.82 | 86981 | 14.81 | 1814.7 | 136.75 | 2026-05-18 15:31:00 |
| Lodha Developers Ltd. | 543287 | 832.95 | 860.85 | 830.1 | 849.9 | 855.2 | 5.30 | 0.62 | 42061 | 3.60 | 1648 | 355.5 | 2026-05-18 15:31:00 |
| LT Foods Ltd. | 532783 | 404.15 | 406.1 | 392.8 | 409.45 | 402.55 | -6.90 | -1.69 | 30870 | 1.24 | 518.35 | 85 | 2026-05-18 15:33:00 |
| LTM Ltd. | 540005 | 3932.85 | 4094.4 | 3932.85 | 3969.2 | 4080 | 110.80 | 2.79 | 20739 | 8.46 | 6764.8 | 3841.05 | 2026-05-18 15:31:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1600.95 | 1646 | 1554.5 | 1636.8 | 1617.1 | -19.70 | -1.20 | 26877 | 4.35 | 1898.65 | 201.35 | 2026-05-18 15:33:00 |
| Lumax Industries Ltd. | 517206 | 5311.55 | 5311.55 | 5101.05 | 5291.85 | 5143.15 | -148.70 | -2.81 | 628 | 0.32 | 6969.9 | 1300 | 2026-05-18 15:31:00 |
| Magellanic Cloud Ltd. | 538891 | 24.99 | 24.99 | 24.06 | 24.83 | 24.95 | 0.12 | 0.48 | 51610 | 0.13 | 688 | 19.43 | 2026-05-18 15:31:00 |
| Mahanagar Gas Ltd. | 539957 | 1074.6 | 1074.6 | 1054 | 1087.25 | 1054 | -33.25 | -3.06 | 6973 | 0.73 | 1988.55 | 772 | 2026-05-18 15:34:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 317 | 318.3 | 310.5 | 320.7 | 317.5 | -3.20 | -1.00 | 101426 | 3.22 | 410 | 176.3 | 2026-05-18 15:31:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 234.85 | 235.45 | 224.5 | 234.8 | 228.7 | -6.10 | -2.60 | 11366 | 0.26 | 504.35 | 220.55 | 2026-05-18 15:31:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 322.5 | 325.4 | 318.3 | 326.75 | 321.6 | -5.15 | -1.58 | 9861 | 0.32 | 679.15 | 276.45 | 2026-05-18 15:31:00 |
| Mahindra Logistics Ltd. | 540768 | 361.55 | 363.1 | 350 | 361.2 | 361.3 | 0.10 | 0.03 | 9211 | 0.33 | 567.3 | 238.5 | 2026-05-18 15:31:00 |
| Man InfraConstruction Ltd. | 533169 | 119 | 121.75 | 116.15 | 117.6 | 119 | 1.40 | 1.19 | 260161 | 3.10 | 262.5 | 66.25 | 2026-05-18 15:31:00 |
| Manappuram Finance Ltd. | 531213 | 302.65 | 308.1 | 296 | 307.65 | 307.35 | -0.30 | -0.10 | 1041933 | 32.02 | 320.95 | 90.5 | 2026-05-18 15:31:00 |
| Mankind Pharma Ltd. | 543904 | 2510.15 | 2510.2 | 2465.7 | 2503.9 | 2504 | 0.10 | 0.00 | 78572 | 19.67 | 3050 | 1240.75 | 2026-05-18 15:34:00 |
| Manorama Industries Ltd. | 541974 | 1323 | 1375.7 | 1291.45 | 1301.35 | 1372.5 | 71.15 | 5.47 | 11547 | 1.58 | 2399.95 | 289.4 | 2026-05-18 15:31:00 |
| Marico Ltd. | 531642 | 844.75 | 846 | 831 | 841.1 | 833 | -8.10 | -0.96 | 53180 | 4.43 | 849 | 462.95 | 2026-05-18 15:31:00 |
| Marksans Pharma Ltd. | 524404 | 208.05 | 219.25 | 208.05 | 207.65 | 219 | 11.35 | 5.47 | 343808 | 7.53 | 358.5 | 45.65 | 2026-05-18 15:31:00 |
| Maruti Suzuki India Ltd. | 532500 | 13101.5 | 13109.95 | 12855 | 13225.85 | 13009.55 | -216.30 | -1.64 | 18247 | 23.74 | 17371.6 | 8076.65 | 2026-05-18 15:31:00 |
| MAS Financial Services Ltd. | 540749 | 314.45 | 315.15 | 307.3 | 317.75 | 309.5 | -8.25 | -2.60 | 2606 | 0.08 | 1058.85 | 221.5 | 2026-05-18 15:31:00 |
| Mastek Ltd. | 523704 | 1545 | 1556 | 1507.3 | 1551.35 | 1550.05 | -1.30 | -0.08 | 2211 | 0.34 | 3375 | 1334 | 2026-05-18 15:31:00 |
| Matrimony.Com Ltd. | 540704 | 420.35 | 425.65 | 413.3 | 430.2 | 419.65 | -10.55 | -2.45 | 343 | 0.01 | 849.8 | 363.3 | 2026-05-18 15:31:00 |
| Max Estates Ltd. | 544008 | 398.55 | 399.4 | 387.9 | 406.35 | 395 | -11.35 | -2.79 | 1013 | 0.04 | 2026-05-18 15:31:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1040 | 1062 | 1024.35 | 1050 | 1060 | 10.00 | 0.95 | 20542 | 2.18 | 1314.3 | 306 | 2026-05-18 15:31:00 |
| Mayur Uniquoters Ltd. | 522249 | 637.1 | 637.1 | 601.7 | 625.55 | 608 | -17.55 | -2.81 | 3868 | 0.24 | 698 | 382.4 | 2026-05-18 15:31:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2437.4 | 2458.75 | 2385 | 2481.8 | 2453.4 | -28.40 | -1.14 | 120296 | 29.51 | 5859.95 | 278.4 | 2026-05-18 15:32:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 380.8 | 381.45 | 366.85 | 384.55 | 371 | -13.55 | -3.52 | 361312 | 13.40 | 2026-05-18 15:31:00 | ||
| Medplus Health Services Ltd. | 543427 | 939.05 | 949 | 922.3 | 951.8 | 928 | -23.80 | -2.50 | 69109 | 6.41 | 1052.05 | 570 | 2026-05-18 15:32:00 |
| Meghmani Organics Ltd. | 543331 | 52 | 52.01 | 49.11 | 52 | 49.17 | -2.83 | -5.44 | 148680 | 0.73 | 135.9 | 36.41 | 2026-05-18 15:31:00 |
| Metro Brands Ltd. | 543426 | 1046.8 | 1053.85 | 1014.05 | 1026.25 | 1025 | -1.25 | -0.12 | 2471 | 0.25 | 1440.45 | 737 | 2026-05-18 15:31:00 |
| Metropolis Healthcare Ltd. | 542650 | 521.7 | 523.2 | 505 | 529.95 | 507 | -22.95 | -4.33 | 14337 | 0.73 | 2306.85 | 413 | 2026-05-18 15:31:00 |
| Minda Corporation Ltd. | 538962 | 526 | 533.6 | 511 | 525.05 | 514 | -11.05 | -2.10 | 17049 | 0.88 | 652.9 | 187 | 2026-05-18 15:31:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 402.95 | 406.35 | 388.6 | 407.95 | 398.7 | -9.25 | -2.27 | 36849 | 1.47 | 547.45 | 168.95 | 2026-05-18 15:31:00 |
| MM Forgings Ltd. | 522241 | 459.45 | 459.45 | 431.3 | 446.25 | 438.6 | -7.65 | -1.71 | 4989 | 0.22 | 1403.05 | 276.05 | 2026-05-18 15:31:00 |
| MMTC Ltd. | 513377 | 62.36 | 62.77 | 60.31 | 63.12 | 61.99 | -1.13 | -1.79 | 138809 | 0.86 | 131.88 | 26.36 | 2026-05-18 15:31:00 |
| MOIL Ltd. | 533286 | 305.65 | 305.65 | 295.2 | 306.9 | 300.8 | -6.10 | -1.99 | 38168 | 1.15 | 588.35 | 140.65 | 2026-05-18 15:34:00 |
| Mold-Tek Packaging Ltd. | 533080 | 690 | 709.95 | 672.6 | 703.9 | 682.4 | -21.50 | -3.05 | 10326 | 0.70 | 1123.05 | 415 | 2026-05-18 15:31:00 |
| Monte Carlo Fashions Ltd. | 538836 | 576.85 | 576.85 | 561.25 | 579.2 | 565 | -14.20 | -2.45 | 5455 | 0.31 | 984 | 465 | 2026-05-18 15:31:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 39.81 | 39.81 | 38.79 | 40.1 | 39.44 | -0.66 | -1.65 | 718299 | 2.83 | 80 | 35.67 | 2026-05-18 15:33:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 832.8 | 837.4 | 820.85 | 842.7 | 835.8 | -6.90 | -0.82 | 29175 | 2.44 | 2677 | 487.85 | 2026-05-18 15:33:00 |
| Mphasis Ltd. | 526299 | 2061.45 | 2156.7 | 2061.45 | 2082.5 | 2156.7 | 74.20 | 3.56 | 14355 | 3.10 | 3239.55 | 1660.65 | 2026-05-18 15:31:00 |
| MPS Ltd. | 532440 | 1828 | 1851.4 | 1755.85 | 1830.75 | 1791 | -39.75 | -2.17 | 2684 | 0.48 | 3071.85 | 620 | 2026-05-18 15:31:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 180.75 | 182.35 | 177.3 | 181.95 | 182.35 | 0.40 | 0.22 | 62541 | 1.14 | 2196 | 175 | 2026-05-18 15:31:00 |
| MSTC Ltd. | 542597 | 421 | 424.35 | 411.6 | 423.7 | 418.7 | -5.00 | -1.18 | 7830 | 0.33 | 1165 | 239.65 | 2026-05-18 15:34:00 |
| MTAR Technologies Ltd. | 543270 | 7229.45 | 7334.3 | 6690 | 7230.05 | 7087.5 | -142.55 | -1.97 | 180235 | 127.74 | 7727.85 | 1152 | 2026-05-18 15:33:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 3374.65 | 3374.65 | 3305.9 | 3391.5 | 3352 | -39.50 | -1.16 | 241066 | 80.81 | 10515.6 | 1156.05 | 2026-05-18 15:31:00 |
| Muthoot Finance Ltd. | 533398 | 3265.05 | 3319.8 | 3243 | 3313.05 | 3270.15 | -42.90 | -1.29 | 55932 | 18.29 | 4149 | 911.4 | 2026-05-18 15:34:00 |
| Muthoot Microfin Ltd. | 544055 | 181.2 | 183.6 | 175.5 | 181.35 | 178.45 | -2.90 | -1.60 | 28563 | 0.51 | 2026-05-18 15:32:00 | ||
| NACL Industries Ltd. | 524709 | 155.25 | 162.6 | 155.25 | 161.95 | 159.65 | -2.30 | -1.42 | 10978 | 0.18 | 337.65 | 48.6 | 2026-05-18 15:31:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1847.85 | 1872 | 1809.05 | 1838.95 | 1866 | 27.05 | 1.47 | 8492 | 1.58 | 2371.6 | 657.25 | 2026-05-18 15:31:00 |
| Natco Pharma Ltd. | 524816 | 1157.1 | 1191.4 | 1144.95 | 1197.7 | 1169.9 | -27.80 | -2.32 | 32135 | 3.76 | 1638.35 | 502 | 2026-05-18 15:31:00 |
| National Aluminium Company Ltd. | 532234 | 400 | 403.9 | 395 | 403.6 | 400 | -3.60 | -0.89 | 588447 | 23.54 | 445.1 | 67 | 2026-05-18 15:31:00 |
| National Fertilizers Ltd. | 523630 | 74.05 | 74.11 | 71.95 | 74.44 | 73.5 | -0.94 | -1.26 | 64299 | 0.47 | 169.95 | 46 | 2026-05-18 15:31:00 |
| Nava Ltd. | 513023 | 623.05 | 625 | 592.8 | 628.4 | 600.75 | -27.65 | -4.40 | 32764 | 1.97 | 1346.7 | 162.55 | 2026-05-18 15:31:00 |
| Navin Fluorine International Ltd. | 532504 | 7074.15 | 7074.15 | 6875.95 | 7000.45 | 6914 | -86.45 | -1.23 | 4336 | 3.00 | 7208.5 | 2876.45 | 2026-05-18 15:31:00 |
| Nazara Technologies Ltd. | 543280 | 300.1 | 304.95 | 295.35 | 300.1 | 298 | -2.10 | -0.70 | 356424 | 10.62 | 1450 | 216 | 2026-05-18 15:31:00 |
| NBCC (India) Ltd. | 534309 | 92.1 | 92.5 | 89.82 | 93.94 | 91.84 | -2.10 | -2.24 | 891651 | 8.19 | 209.75 | 29.85 | 2026-05-18 15:31:00 |
| Neogen Chemicals Ltd. | 542665 | 1682.1 | 1736 | 1602 | 1665.5 | 1681.1 | 15.60 | 0.94 | 4926 | 0.83 | 2414.9 | 978 | 2026-05-18 15:33:00 |
| Netweb Technologies India Ltd. | 543945 | 3800.6 | 3864.05 | 3734.4 | 3841.45 | 3810 | -31.45 | -0.82 | 82890 | 31.58 | 4492 | 739.7 | 2026-05-18 15:33:00 |
| Network 18 Media & Investments Ltd. | 532798 | 31.96 | 31.96 | 31.06 | 32.14 | 31.3 | -0.84 | -2.61 | 58115 | 0.18 | 136.2 | 27.4 | 2026-05-18 15:31:00 |
| Neuland Laboratories Ltd. | 524558 | 16651.35 | 16724.35 | 16268 | 16570.7 | 16322.8 | -247.90 | -1.50 | 1223 | 2.00 | 19748.4 | 1069 | 2026-05-18 15:32:00 |
| Newgen Software Technologies Ltd. | 540900 | 469.95 | 469.95 | 452.55 | 471.55 | 460.9 | -10.65 | -2.26 | 29348 | 1.35 | 1795.5 | 327.95 | 2026-05-18 15:31:00 |
| NHPC Ltd. | 533098 | 76.99 | 78.54 | 75.91 | 76.81 | 77.68 | 0.87 | 1.13 | 1613699 | 12.54 | 118.45 | 33.4 | 2026-05-18 15:34:00 |
| NIIT Learning Systems Ltd. | 543952 | 234.25 | 244.95 | 230.5 | 238.6 | 238.6 | 0.00 | 0.00 | 8537 | 0.20 | 576 | 230.5 | 2026-05-18 15:31:00 |
| Nilkamal Ltd. | 523385 | 1150 | 1282.55 | 1150 | 1294.75 | 1250.2 | -44.55 | -3.44 | 325 | 0.04 | 2800 | 1035.5 | 2026-05-18 15:31:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1097.65 | 1114.1 | 1075.35 | 1100.15 | 1083.7 | -16.45 | -1.50 | 339122 | 36.75 | 1119.65 | 197.1 | 2026-05-18 15:31:00 |
| Nitin Spinners Ltd. | 532698 | 490.05 | 498 | 481.2 | 499.45 | 497.5 | -1.95 | -0.39 | 6567 | 0.33 | 544.95 | 182.25 | 2026-05-18 15:31:00 |
| NLC India Ltd. | 513683 | 350.65 | 354.6 | 337.25 | 353.15 | 350.6 | -2.55 | -0.72 | 466356 | 16.35 | 387.7 | 65.05 | 2026-05-18 15:33:00 |
| NMDC Ltd. | 526371 | 90.75 | 90.86 | 88.25 | 91.42 | 90.25 | -1.17 | -1.28 | 1420236 | 12.82 | 286.35 | 59.56 | 2026-05-18 15:33:00 |
| NMDC Steel Ltd. | 543768 | 43.5 | 43.5 | 42.06 | 43.8 | 42.6 | -1.20 | -2.74 | 379352 | 1.62 | 73.67 | 28.35 | 2026-05-18 15:31:00 |
| NRB Bearings Ltd. | 530367 | 351.8 | 357.95 | 339.8 | 346.65 | 357.35 | 10.70 | 3.09 | 76347 | 2.73 | 400.75 | 125.05 | 2026-05-18 15:34:00 |
| NTPC Ltd. | 532555 | 393.9 | 394.1 | 385 | 394.95 | 385.25 | -9.70 | -2.46 | 208569 | 8.04 | 448.3 | 152.8 | 2026-05-18 15:33:00 |
| Nucleus Software Exports Ltd. | 531209 | 784.35 | 784.35 | 764.8 | 779.75 | 768 | -11.75 | -1.51 | 954 | 0.07 | 1787.8 | 365 | 2026-05-18 15:31:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1448.85 | 1457.4 | 1417.95 | 1458.3 | 1441.2 | -17.10 | -1.17 | 7621 | 1.10 | 2026-05-18 15:31:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 326 | 326.05 | 312.05 | 326.65 | 312.05 | -14.60 | -4.47 | 17446 | 0.54 | 477.35 | 276.3 | 2026-05-18 15:34:00 |
| Oberoi Realty Ltd. | 533273 | 1611 | 1611 | 1571 | 1616.55 | 1599.65 | -16.90 | -1.05 | 4583 | 0.73 | 2349.8 | 790.05 | 2026-05-18 15:31:00 |
| Oil India Ltd. | 533106 | 521.35 | 521.35 | 504.5 | 518.1 | 505 | -13.10 | -2.53 | 149149 | 7.53 | 767.3 | 168.3 | 2026-05-18 15:31:00 |
| Olectra Greentech Ltd. | 532439 | 1207.3 | 1219.1 | 1175.2 | 1237.65 | 1208.1 | -29.55 | -2.39 | 34041 | 4.11 | 2222 | 374.35 | 2026-05-18 15:31:00 |
| One97 Communications Ltd. | 543396 | 1127.3 | 1130.5 | 1082.5 | 1131.25 | 1107.9 | -23.35 | -2.06 | 122714 | 13.60 | 1381.75 | 310 | 2026-05-18 15:31:00 |
| Optiemus Infracom Ltd. | 530135 | 408.9 | 418.8 | 403.8 | 418.7 | 414.5 | -4.20 | -1.00 | 9732 | 0.40 | 873.65 | 160.45 | 2026-05-18 15:31:00 |
| Oracle Financial Services Software Ltd. | 532466 | 9007 | 9455 | 8957 | 9007 | 9455 | 448.00 | 4.97 | 14920 | 14.11 | 13203.6 | 2883.8 | 2026-05-18 15:31:00 |
| Orchid Pharma Ltd. | 524372 | 712.45 | 721.45 | 697.55 | 713.85 | 712 | -1.85 | -0.26 | 2215 | 0.16 | 1998 | 292.05 | 2026-05-18 15:31:00 |
| Orient Cement Ltd. | 535754 | 134.55 | 135.75 | 132.35 | 136.5 | 134.45 | -2.05 | -1.50 | 12902 | 0.17 | 379.4 | 104.7 | 2026-05-18 15:31:00 |
| Orient Electric Ltd. | 541301 | 191.75 | 191.75 | 185.9 | 192.4 | 190.25 | -2.15 | -1.12 | 7617 | 0.14 | 297.15 | 149.5 | 2026-05-18 15:31:00 |
| Page Industries Ltd. | 532827 | 36650.05 | 37585 | 36245.15 | 36795.8 | 37560 | 764.20 | 2.08 | 5574 | 20.94 | 54262.3 | 29800 | 2026-05-18 15:31:00 |
| Paisalo Digital Ltd. | 532900 | 46.46 | 46.79 | 45.26 | 46.7 | 46.35 | -0.35 | -0.75 | 265785 | 1.23 | 199.25 | 29.4 | 2026-05-18 15:31:00 |
| Panama Petrochem Ltd. | 524820 | 299 | 303.2 | 290 | 296.85 | 301.15 | 4.30 | 1.45 | 3744 | 0.11 | 452.45 | 229 | 2026-05-18 15:31:00 |
| Paradeep Phosphates Ltd. | 543530 | 119.7 | 121.7 | 115.4 | 120.45 | 121.7 | 1.25 | 1.04 | 182663 | 2.22 | 234.05 | 47.4 | 2026-05-18 15:31:00 |
| Parag Milk Foods Ltd. | 539889 | 217.1 | 218 | 209 | 218.1 | 213.1 | -5.00 | -2.29 | 38135 | 0.81 | 101006 | 68 | 2026-05-18 15:31:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 747.75 | 747.75 | 721.5 | 754.05 | 745.1 | -8.95 | -1.19 | 83078 | 6.19 | 1943.6 | 447.1 | 2026-05-18 15:31:00 |
| Patel Engineering Ltd. | 531120 | 26 | 26.2 | 24.93 | 26.27 | 25.8 | -0.47 | -1.79 | 428267 | 1.10 | 79 | 13.1 | 2026-05-18 15:31:00 |
| Paushak Ltd. | 532742 | 462.5 | 471.05 | 444.85 | 462.5 | 450.9 | -11.60 | -2.51 | 2082 | 0.09 | 10349 | 343 | 2026-05-18 15:31:00 |
| PB Fintech Ltd. | 543390 | 1699.85 | 1752 | 1675 | 1687.95 | 1749.4 | 61.45 | 3.64 | 182722 | 31.97 | 2254.95 | 356.2 | 2026-05-18 15:31:00 |
| PC Jeweller Ltd. | 534809 | 8.24 | 8.3 | 8.05 | 8.37 | 8.18 | -0.19 | -2.27 | 3019607 | 2.47 | 186.8 | 7.45 | 2026-05-18 15:34:00 |
| PDS Ltd. | 538730 | 277 | 306.25 | 275.05 | 280.25 | 294.95 | 14.70 | 5.25 | 29300 | 0.86 | 658.15 | 246 | 2026-05-18 15:31:00 |
| Pearl Global Industries Ltd. | 532808 | 1666 | 1694.75 | 1587.5 | 1676.9 | 1611.4 | -65.50 | -3.91 | 11500 | 1.85 | 1993.3 | 334.35 | 2026-05-18 15:31:00 |
| Persistent Systems Ltd. | 533179 | 4699.65 | 4977.35 | 4663.2 | 4702.85 | 4957.9 | 255.05 | 5.42 | 44022 | 21.83 | 8979.85 | 3091.65 | 2026-05-18 15:31:00 |
| Petronet LNG Ltd. | 532522 | 262.25 | 265.95 | 260.25 | 263.75 | 265.95 | 2.20 | 0.83 | 116687 | 3.10 | 384.9 | 193.4 | 2026-05-18 15:31:00 |
| PG Electroplast Ltd. | 533581 | 481.4 | 482 | 452.6 | 487.15 | 459.7 | -27.45 | -5.63 | 323561 | 14.87 | 4100 | 337 | 2026-05-18 15:31:00 |
| Physicswallah Ltd. | 544609 | 112.15 | 113.5 | 108 | 113.85 | 109.55 | -4.30 | -3.78 | 390666 | 4.28 | 2026-05-18 15:31:00 | ||
| PI Industries Ltd. | 523642 | 3114.9 | 3141 | 3043.5 | 3112.7 | 3106.2 | -6.50 | -0.21 | 10140 | 3.15 | 4801.4 | 2700 | 2026-05-18 15:32:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 4391.05 | 4496.8 | 4375 | 4452 | 4378.4 | -73.60 | -1.65 | 39 | 0.02 | 8265.95 | 1602.65 | 2026-05-18 15:31:00 |
| Pine Labs Ltd. | 544606 | 151.4 | 155.9 | 147.5 | 152.7 | 155 | 2.30 | 1.51 | 848523 | 13.15 | 2026-05-18 15:31:00 | ||
| Piramal Pharma Ltd. | 543635 | 174 | 176 | 170.25 | 174.95 | 176 | 1.05 | 0.60 | 206257 | 3.63 | 307.85 | 61.654714455599 | 2026-05-18 15:34:00 |
| Pitti Engineering Ltd. | 513519 | 885 | 929 | 874.55 | 902.9 | 912 | 9.10 | 1.01 | 2847 | 0.26 | 1511.45 | 256.8 | 2026-05-18 15:34:00 |
| PNB Gilts Ltd. | 532366 | 73.66 | 75.05 | 72 | 75.66 | 73.05 | -2.61 | -3.45 | 77801 | 0.57 | 149.25 | 55.25 | 2026-05-18 15:31:00 |
| PNB Housing Finance Ltd. | 540173 | 1061.25 | 1061.25 | 1040.5 | 1069.65 | 1045 | -24.65 | -2.30 | 29075 | 3.04 | 1201.45 | 286.758828670162 | 2026-05-18 15:33:00 |
| PNC Infratech Ltd. | 539150 | 215 | 215 | 208 | 217.7 | 211.35 | -6.35 | -2.92 | 19431 | 0.41 | 574.5 | 157.95 | 2026-05-18 15:31:00 |
| Pokarna Ltd. | 532486 | 818 | 833.85 | 810.95 | 837.65 | 829 | -8.65 | -1.03 | 1466 | 0.12 | 1451.7 | 233.75 | 2026-05-18 15:31:00 |
| Poly Medicure Ltd. | 531768 | 1492.75 | 1492.75 | 1426.6 | 1499.35 | 1435 | -64.35 | -4.29 | 11457 | 1.64 | 3149.8 | 727.25 | 2026-05-18 15:31:00 |
| Polycab India Ltd. | 542652 | 9015.5 | 9171 | 8942 | 9153.4 | 9160 | 6.60 | 0.07 | 19564 | 17.92 | 9299.75 | 2305 | 2026-05-18 15:31:00 |
| Polyplex Corporation Ltd. | 524051 | 920 | 921.7 | 870.1 | 899.65 | 870.45 | -29.20 | -3.25 | 1579 | 0.14 | 2373.6 | 743 | 2026-05-18 15:32:00 |
| Poonawalla Fincorp Ltd. | 524000 | 408.85 | 416.25 | 404.1 | 413.45 | 414 | 0.55 | 0.13 | 115061 | 4.76 | 570.4 | 243.75 | 2026-05-18 15:31:00 |
| Power Finance Corporation Ltd. | 532810 | 441.45 | 443.05 | 427.5 | 445.9 | 429.9 | -16.00 | -3.59 | 401879 | 17.28 | 580.35 | 100.85 | 2026-05-18 15:32:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 297.7 | 299.55 | 290.2 | 305.85 | 297 | -8.85 | -2.89 | 635723 | 18.88 | 366.2 | 186.35 | 2026-05-18 15:31:00 |
| Power Mech Projects Ltd. | 539302 | 2445.4 | 2445.4 | 2335 | 2435.75 | 2386.6 | -49.15 | -2.02 | 4916 | 1.17 | 7450 | 1023.45 | 2026-05-18 15:31:00 |
| Praj Industries Ltd. | 522205 | 366.05 | 367.3 | 356.65 | 370.8 | 366.8 | -4.00 | -1.08 | 65538 | 2.40 | 874.3 | 273.05 | 2026-05-18 15:31:00 |
| Prataap Snacks Ltd. | 540724 | 987.85 | 991.5 | 967.8 | 1008 | 971.3 | -36.70 | -3.64 | 771 | 0.07 | 1450 | 662 | 2026-05-18 15:31:00 |
| Precision Camshafts Ltd. | 539636 | 151.8 | 153.1 | 144 | 155.45 | 147.6 | -7.85 | -5.05 | 16639 | 0.25 | 382.15 | 88.41 | 2026-05-18 15:31:00 |
| Premier Energies Ltd. | 544238 | 1000.9 | 1029.85 | 980.2 | 981.35 | 980.2 | -1.15 | -0.12 | 434809 | 42.62 | 2026-05-18 15:31:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1321.05 | 1348 | 1298.45 | 1343.5 | 1340.7 | -2.80 | -0.21 | 271036 | 36.34 | 2072.75 | 391.3 | 2026-05-18 15:31:00 |
| Pricol Ltd. | 540293 | 611.8 | 611.8 | 546.25 | 613.5 | 560 | -53.50 | -8.72 | 167111 | 9.36 | 694.95 | 153.5 | 2026-05-18 15:33:00 |
| Prime Focus Ltd. | 532748 | 235.55 | 235.55 | 235.55 | 247.9 | 235.55 | -12.35 | -4.98 | 4577 | 0.11 | 367.25 | 64.75 | 2026-05-18 15:31:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 252.65 | 265.15 | 249.5 | 251.6 | 251 | -0.60 | -0.24 | 35844 | 0.90 | 775.75 | 5.26 | 2026-05-18 15:31:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3077.7 | 3106.2 | 3004.4 | 3080.15 | 3088 | 7.85 | 0.25 | 5455 | 1.68 | 3594.85 | 870.55 | 2026-05-18 15:31:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 2842.2 | 2842.2 | 2734.25 | 2831.7 | 2764.85 | -66.85 | -2.36 | 558 | 0.15 | 101093 | 573.6 | 2026-05-18 15:31:00 |
| PSP Projects Ltd. | 540544 | 775.2 | 775.25 | 745.65 | 782.95 | 765.7 | -17.25 | -2.20 | 1136 | 0.09 | 1030.8 | 560.2 | 2026-05-18 15:31:00 |
| PTC India Ltd. | 532524 | 210.9 | 210.95 | 202.95 | 210.95 | 205.1 | -5.85 | -2.77 | 99937 | 2.05 | 254.65 | 67.75 | 2026-05-18 15:31:00 |
| PTC Industries Ltd. | 539006 | 16698.7 | 16698.7 | 16011.5 | 16760.75 | 16261 | -499.75 | -2.98 | 619 | 1.01 | 19397.8 | 1571.2 | 2026-05-18 15:31:00 |
| Punjab & Sind Bank | 533295 | 23.33 | 23.63 | 23.2 | 23.68 | 23.51 | -0.17 | -0.72 | 79534 | 0.19 | 77.5 | 14.65 | 2026-05-18 15:31:00 |
| Punjab National Bank | 532461 | 101.15 | 101.15 | 98.5 | 102.05 | 99.75 | -2.30 | -2.25 | 1985671 | 19.81 | 142.9 | 32.1 | 2026-05-18 15:34:00 |
| PVR Inox Ltd. | 532689 | 995.05 | 1010.95 | 991 | 1006.7 | 1010 | 3.30 | 0.33 | 10596 | 1.07 | 2138.35 | 825.65 | 2026-05-18 15:31:00 |
| Quess Corp Ltd. | 539978 | 202 | 202.5 | 196.55 | 203.2 | 202.5 | -0.70 | -0.34 | 14095 | 0.29 | 875 | 166.05 | 2026-05-18 15:31:00 |
| Quick Heal Technologies Ltd. | 539678 | 203.25 | 207.35 | 196.5 | 209.25 | 202.55 | -6.70 | -3.20 | 53547 | 1.08 | 825.9 | 125 | 2026-05-18 15:31:00 |
| R Systems International Ltd. | 532735 | 270.05 | 278.5 | 262.5 | 273.2 | 275 | 1.80 | 0.66 | 9363 | 0.26 | 599 | 216.5 | 2026-05-18 15:31:00 |
| Radico Khaitan Ltd. | 532497 | 3476.25 | 3490.85 | 3427.25 | 3500.6 | 3469.3 | -31.30 | -0.89 | 60623 | 21.03 | 3695 | 908.65 | 2026-05-18 15:34:00 |
| Rail Vikas Nigam Ltd. | 542649 | 280.3 | 280.6 | 271.3 | 282.95 | 277 | -5.95 | -2.10 | 240291 | 6.66 | 647 | 30.55 | 2026-05-18 15:31:00 |
| Railtel Corporation Of India Ltd. | 543265 | 319 | 319.6 | 311.35 | 319.95 | 319.6 | -0.35 | -0.11 | 55413 | 1.77 | 618 | 93.95 | 2026-05-18 15:31:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1339.9 | 1355.2 | 1323.1 | 1333.05 | 1351 | 17.95 | 1.35 | 7440 | 1.01 | 1708.5 | 477 | 2026-05-18 15:32:00 |
| Rajesh Exports Ltd. | 531500 | 106.45 | 108.85 | 104.5 | 109.95 | 106.2 | -3.75 | -3.41 | 16567 | 0.18 | 1028.4 | 80.11 | 2026-05-18 15:31:00 |
| Rajratan Global Wire Ltd. | 517522 | 404.2 | 407.05 | 395.75 | 413.35 | 401.8 | -11.55 | -2.79 | 5455 | 0.22 | 1409.05 | 250 | 2026-05-18 15:31:00 |
| Rama Steel Tubes Ltd. | 539309 | 5.16 | 5.2 | 4.99 | 5.24 | 5.09 | -0.15 | -2.86 | 1164112 | 0.59 | 50.5 | 3.44 | 2026-05-18 15:32:00 |
| Ramco Industries Ltd. | 532369 | 260.1 | 271.15 | 256.8 | 274.9 | 267.5 | -7.40 | -2.69 | 3035 | 0.08 | 397.55 | 117.5 | 2026-05-18 15:31:00 |
| Ramkrishna Forgings Ltd. | 532527 | 565.4 | 569 | 551.6 | 572.9 | 565.3 | -7.60 | -1.33 | 13552 | 0.77 | 1064 | 175.5 | 2026-05-18 15:31:00 |
| Ramky Infrastructure Ltd. | 533262 | 441 | 448.75 | 427 | 441.4 | 448.45 | 7.05 | 1.60 | 3811 | 0.17 | 1008.9 | 155.55 | 2026-05-18 15:31:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 122.55 | 122.6 | 119.5 | 124.65 | 122.4 | -2.25 | -1.81 | 66654 | 0.82 | 245 | 87.75 | 2026-05-18 15:33:00 |
| RateGain Travel Technologies Ltd. | 543417 | 624 | 646.25 | 624 | 624.75 | 640.95 | 16.20 | 2.59 | 8721 | 0.56 | 101093 | 252.45 | 2026-05-18 15:31:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2551 | 2623.2 | 2444.95 | 2691.45 | 2453 | -238.45 | -8.86 | 7765 | 1.90 | 3971.8 | 1703 | 2026-05-18 15:31:00 |
| RattanIndia Enterprises Ltd. | 534597 | 33.9 | 33.91 | 32.77 | 33.88 | 33.73 | -0.15 | -0.44 | 90301 | 0.30 | 94.85 | 24.42 | 2026-05-18 15:31:00 |
| Raymond Lifestyle Ltd. | 544240 | 779.95 | 779.95 | 741.75 | 778.75 | 745 | -33.75 | -4.33 | 9757 | 0.73 | 2026-05-18 15:31:00 | ||
| RBL Bank Ltd. | 540065 | 338.65 | 338.65 | 323.75 | 338 | 326 | -12.00 | -3.55 | 191791 | 6.25 | 349.75 | 95.8 | 2026-05-18 15:31:00 |
| REC Ltd. | 532955 | 343.55 | 345 | 331.55 | 345.95 | 333.65 | -12.30 | -3.56 | 400237 | 13.35 | 653.9 | 91 | 2026-05-18 15:31:00 |
| Redington Ltd. | 532805 | 220.4 | 220.4 | 214.1 | 221.4 | 220 | -1.40 | -0.63 | 193197 | 4.25 | 334.9 | 135 | 2026-05-18 15:31:00 |
| Redtape Ltd. | 543957 | 134.95 | 134.95 | 120.45 | 129.35 | 127.4 | -1.95 | -1.51 | 46473 | 0.59 | 2026-05-18 15:31:00 | ||
| Relaxo Footwears Ltd. | 530517 | 283.05 | 288.8 | 278.35 | 288.6 | 283.45 | -5.15 | -1.78 | 14198 | 0.40 | 1105.25 | 236.55 | 2026-05-18 15:31:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 750.1 | 750.1 | 735.65 | 754.3 | 743.9 | -10.40 | -1.38 | 4379 | 0.33 | 1604 | 620.5 | 2026-05-18 15:31:00 |
| Reliance Power Ltd. | 532939 | 26.73 | 27 | 25.96 | 27.16 | 26.93 | -0.23 | -0.85 | 3920705 | 10.56 | 76.49 | 9.05 | 2026-05-18 15:34:00 |
| Religare Enterprises Ltd. | 532915 | 221.15 | 222.15 | 213.1 | 221.75 | 218.6 | -3.15 | -1.42 | 22776 | 0.50 | 319.9 | 123.5 | 2026-05-18 15:31:00 |
| Repco Home Finance Ltd. | 535322 | 387 | 387 | 373.3 | 388.7 | 382.9 | -5.80 | -1.49 | 8841 | 0.34 | 594.7 | 155.6 | 2026-05-18 15:31:00 |
| Restaurant Brands Asia Ltd. | 543248 | 67.99 | 68.16 | 66.77 | 67.69 | 67.46 | -0.23 | -0.34 | 543382 | 3.67 | 137.85 | 57.16 | 2026-05-18 15:32:00 |
| RHI Magnesita India Ltd. | 534076 | 390.05 | 390.05 | 373.2 | 388.25 | 380.05 | -8.20 | -2.11 | 4599 | 0.17 | 893.15 | 323.4 | 2026-05-18 15:31:00 |
| Rites Ltd. | 541556 | 209.85 | 210 | 202.5 | 211.3 | 208.2 | -3.10 | -1.47 | 59436 | 1.24 | 826.15 | 175.1 | 2026-05-18 15:31:00 |
| Rolex Rings Ltd | 543325 | 140.6 | 144.15 | 137.9 | 148.4 | 142.95 | -5.45 | -3.67 | 125812 | 1.80 | 2788.95 | 99.3 | 2026-05-18 15:31:00 |
| Rossari Biotech Ltd. | 543213 | 511.05 | 511.05 | 489.05 | 506.4 | 499.25 | -7.15 | -1.41 | 2878 | 0.14 | 1051 | 372.9 | 2026-05-18 15:31:00 |
| Route Mobile Ltd. | 543228 | 501.55 | 502.95 | 493 | 505.25 | 502.9 | -2.35 | -0.47 | 6545 | 0.33 | 1942 | 414.1 | 2026-05-18 15:31:00 |
| RPG Life Sciences Ltd. | 532983 | 2263.5 | 2340.4 | 2251.15 | 2295.65 | 2307.5 | 11.85 | 0.52 | 469 | 0.11 | 2976.7 | 645.7 | 2026-05-18 15:31:00 |
| RPSG Ventures Ltd. | 542333 | 920 | 926.5 | 909 | 936.65 | 923.5 | -13.15 | -1.40 | 993 | 0.09 | 1357.4 | 359.45 | 2026-05-18 15:31:00 |
| RR Kabel Ltd. | 543981 | 1904.6 | 1975.5 | 1897.5 | 1954.65 | 1943.15 | -11.50 | -0.59 | 54779 | 10.64 | 2026-05-18 15:31:00 | ||
| Rupa & Company Ltd. | 533552 | 145.2 | 145.2 | 139 | 142.5 | 141.95 | -0.55 | -0.39 | 8364 | 0.12 | 368.35 | 109.5 | 2026-05-18 15:31:00 |
| Safari Industries (India) Ltd. | 523025 | 1460 | 1460.05 | 1398.45 | 1458.4 | 1422 | -36.40 | -2.50 | 5855 | 0.83 | 4539.95 | 1115.6 | 2026-05-18 15:34:00 |
| Sagility Ltd. | 544282 | 41.53 | 41.94 | 40.08 | 41.99 | 41.7 | -0.29 | -0.69 | 643998 | 2.69 | 2026-05-18 15:32:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 102.7 | 102.7 | 99 | 103.5 | 101 | -2.50 | -2.42 | 39271 | 0.40 | 2026-05-18 15:31:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 7.01 | 7.02 | 6.82 | 7.06 | 6.98 | -0.08 | -1.13 | 296901 | 0.21 | 139.95 | 5.6 | 2026-05-18 15:31:00 |
| Samhi Hotels Ltd. | 543984 | 144.6 | 145.9 | 141.9 | 146.75 | 143.75 | -3.00 | -2.04 | 23706 | 0.34 | 2026-05-18 15:31:00 | ||
| Sammaan Capital Ltd. | 535789 | 142.8 | 142.8 | 138.35 | 142.85 | 139.6 | -3.25 | -2.28 | 689218 | 9.62 | 234.95 | 91.8 | 2026-05-18 15:31:00 |
| Samvardhana Motherson International Ltd. | 517334 | 128.25 | 129.05 | 125.15 | 129.95 | 128.5 | -1.45 | -1.12 | 1568976 | 20.16 | 217 | 61.84 | 2026-05-18 15:31:00 |
| Sandhar Technologies Ltd. | 541163 | 500 | 517.4 | 495.05 | 507.15 | 515 | 7.85 | 1.55 | 6215 | 0.32 | 697.6 | 186.1 | 2026-05-18 15:31:00 |
| Sangam (India) Ltd. | 514234 | 494 | 495 | 477.8 | 497.35 | 490.15 | -7.20 | -1.45 | 2295 | 0.11 | 627.2 | 185 | 2026-05-18 15:31:00 |
| Sanghvi Movers Ltd. | 530073 | 298.1 | 310 | 295.7 | 303.95 | 308.6 | 4.65 | 1.53 | 23838 | 0.74 | 1483 | 205 | 2026-05-18 15:31:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4800.05 | 4832.6 | 4767.05 | 4854.5 | 4783.9 | -70.60 | -1.45 | 138 | 0.07 | 2026-05-18 15:31:00 | ||
| Sansera Engineering Ltd. | 543358 | 2379.95 | 2411.8 | 2320 | 2381.55 | 2392.1 | 10.55 | 0.44 | 6901 | 1.65 | 2672.9 | 672.85 | 2026-05-18 15:31:00 |
| Sapphire Foods India Ltd. | 543397 | 176 | 181.2 | 171.3 | 179.55 | 179.75 | 0.20 | 0.11 | 1098930 | 19.75 | 1878 | 140.25 | 2026-05-18 15:31:00 |
| Saregama India Ltd. | 532163 | 403.45 | 410.05 | 387.4 | 416.85 | 391 | -25.85 | -6.20 | 671540 | 26.26 | 688.5 | 303.3 | 2026-05-18 15:31:00 |
| Sasken Technologies Ltd. | 532663 | 1699.95 | 1849 | 1658.6 | 1709.4 | 1839.65 | 130.25 | 7.62 | 30470 | 5.61 | 2365.55 | 761 | 2026-05-18 15:32:00 |
| Satia Industries Ltd. | 539201 | 63.03 | 63.52 | 62.16 | 63.56 | 63.52 | -0.04 | -0.06 | 965 | 0.01 | 164.35 | 50.62 | 2026-05-18 15:31:00 |
| Satin Creditcare Network Ltd. | 539404 | 220.95 | 224.05 | 213.55 | 223.7 | 218 | -5.70 | -2.55 | 28914 | 0.63 | 283.65 | 102.45 | 2026-05-18 15:31:00 |
| Savita Oil Technologies Ltd. | 524667 | 405.5 | 409.3 | 395.55 | 410 | 409 | -1.00 | -0.24 | 2580 | 0.11 | 655 | 231.95 | 2026-05-18 15:31:00 |
| SBFC Finance Ltd. | 543959 | 91 | 91.3 | 89.1 | 91.34 | 90.59 | -0.75 | -0.82 | 72179 | 0.65 | 2026-05-18 15:31:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 623.1 | 626.25 | 612.5 | 625.95 | 623.4 | -2.55 | -0.41 | 30273 | 1.89 | 1028.75 | 0.02 | 2026-05-18 15:31:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1845.4 | 1868.5 | 1826.45 | 1864.25 | 1861.35 | -2.90 | -0.16 | 24874 | 4.63 | 2132.9 | 1039.25 | 2026-05-18 15:31:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1289 | 1289 | 1199.35 | 1262.45 | 1199.35 | -63.10 | -5.00 | 10977 | 1.32 | 1395 | 116.3 | 2026-05-18 15:31:00 |
| Seamec Ltd. | 526807 | 1518 | 1562 | 1480 | 1516.05 | 1499.6 | -16.45 | -1.09 | 2352 | 0.35 | 1664 | 563.3 | 2026-05-18 15:31:00 |
| SEPC Ltd. | 532945 | 7.54 | 7.54 | 7.14 | 7.62 | 7.3 | -0.32 | -4.20 | 1060286 | 0.77 | 33.5 | 4.63 | 2026-05-18 15:31:00 |
| SG Finserve Ltd. | 539199 | 572 | 574.8 | 545.3 | 578.95 | 548 | -30.95 | -5.35 | 18743 | 1.03 | 748 | 182.45 | 2026-05-18 15:31:00 |
| SH Kelkar And Company Ltd. | 539450 | 133.7 | 133.7 | 119.6 | 134.95 | 121.6 | -13.35 | -9.89 | 59801 | 0.73 | 335.25 | 81.9 | 2026-05-18 15:31:00 |
| Shalby Ltd. | 540797 | 159.3 | 160 | 152.4 | 157.5 | 160 | 2.50 | 1.59 | 1686 | 0.03 | 333.85 | 114.35 | 2026-05-18 15:31:00 |
| Shankara Building Products Ltd. | 540425 | 119.45 | 121.6 | 119.05 | 115.85 | 121.6 | 5.75 | 4.96 | 12330 | 0.15 | 1210 | 98.5 | 2026-05-18 15:31:00 |
| Shanthi Gears Ltd. | 522034 | 445.1 | 445.1 | 440 | 440 | 442 | 2.00 | 0.45 | 347 | 0.02 | 703.55 | 225.15 | 2026-05-18 15:33:00 |
| Sharda Cropchem Ltd. | 538666 | 970.45 | 970.45 | 887.95 | 970.1 | 896 | -74.10 | -7.64 | 45694 | 4.09 | 1297.8 | 318 | 2026-05-18 15:31:00 |
| Sharda Motor Industries Ltd. | 535602 | 855.55 | 884.4 | 847.4 | 874.1 | 873.4 | -0.70 | -0.08 | 10826 | 0.95 | 2955.9 | 550 | 2026-05-18 15:31:00 |
| Share India Securities Ltd. | 540725 | 135.9 | 140 | 135.25 | 138.8 | 139.3 | 0.50 | 0.36 | 4806 | 0.07 | 2039.95 | 115.25 | 2026-05-18 15:31:00 |
| Sheela Foam Ltd. | 540203 | 605.6 | 611.1 | 571.1 | 605.6 | 595 | -10.60 | -1.75 | 55825 | 3.32 | 1710 | 460.75 | 2026-05-18 15:31:00 |
| Shilchar Technologies Ltd. | 531201 | 3975 | 3981.5 | 3862.15 | 4011.1 | 3948.05 | -63.05 | -1.57 | 3242 | 1.28 | 8899 | 552.1 | 2026-05-18 15:33:00 |
| Shilpa Medicare Ltd. | 530549 | 475.75 | 493 | 472.85 | 478.5 | 476.45 | -2.05 | -0.43 | 59624 | 2.84 | 1003.2 | 222.4 | 2026-05-18 15:33:00 |
| Shipping Corporation Of India Ltd. | 523598 | 331.35 | 351.6 | 325.15 | 331.05 | 344.5 | 13.45 | 4.06 | 1342083 | 46.23 | 384.8 | 79.5 | 2026-05-18 15:32:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 594.05 | 606.35 | 578 | 600.6 | 602.5 | 1.90 | 0.32 | 9920 | 0.60 | 730 | 318 | 2026-05-18 15:31:00 |
| Shoppers Stop Ltd. | 532638 | 324 | 327.6 | 317 | 329.4 | 324.05 | -5.35 | -1.62 | 2363 | 0.08 | 943.65 | 267 | 2026-05-18 15:31:00 |
| Shree Renuka Sugars Ltd. | 532670 | 24.24 | 24.33 | 23.01 | 24.18 | 23.18 | -1.00 | -4.14 | 464123 | 1.08 | 68.7 | 22.86 | 2026-05-18 15:32:00 |
| Shriram Properties Ltd. | 543419 | 83 | 83.01 | 80.4 | 83.2 | 81.3 | -1.90 | -2.28 | 47237 | 0.38 | 147.5 | 53.25 | 2026-05-18 15:31:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 861.3 | 891.65 | 859.65 | 877.4 | 890 | 12.60 | 1.44 | 20791 | 1.85 | 1000.9 | 253.05 | 2026-05-18 15:31:00 |
| Siemens Energy India Ltd. | 544390 | 3076.85 | 3107.45 | 3015 | 3088.5 | 3051.7 | -36.80 | -1.19 | 21556 | 6.58 | 2026-05-18 15:31:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 845 | 845.35 | 828.15 | 849.85 | 836 | -13.85 | -1.63 | 15481 | 1.29 | 2026-05-18 15:31:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 23.53 | 23.53 | 21.68 | 23.06 | 22.15 | -0.91 | -3.95 | 82289 | 0.18 | 45.15 | 12.9 | 2026-05-18 15:31:00 |
| SIRCA Paints India Ltd. | 543686 | 439 | 439 | 419.9 | 436.95 | 423.15 | -13.80 | -3.16 | 15757 | 0.67 | 539 | 234 | 2026-05-18 15:31:00 |
| SIS Ltd. | 540673 | 382.6 | 397 | 377.65 | 389.5 | 394.6 | 5.10 | 1.31 | 3870 | 0.15 | 544.1 | 257.4 | 2026-05-18 15:31:00 |
| SJS Enterprises Ltd. | 543387 | 1891.35 | 1891.35 | 1854.8 | 1901.55 | 1860.4 | -41.15 | -2.16 | 4063 | 0.76 | 2043.7 | 379 | 2026-05-18 15:31:00 |
| SJVN Ltd. | 533206 | 76.8 | 76.8 | 70.51 | 77.4 | 73.36 | -4.04 | -5.22 | 620080 | 4.55 | 170.45 | 27.9 | 2026-05-18 15:31:00 |
| Skipper Ltd. | 538562 | 453.05 | 453.85 | 436.2 | 461.25 | 447.65 | -13.60 | -2.95 | 46647 | 2.09 | 665 | 54.5 | 2026-05-18 15:31:00 |
| Sobha Ltd. | 532784 | 1376.05 | 1398.25 | 1351.25 | 1398.25 | 1398.25 | 0.00 | 0.00 | 11274 | 1.58 | 2238 | 412.4 | 2026-05-18 15:31:00 |
| Solar Industries India Ltd. | 532725 | 17440.45 | 18088 | 17233.6 | 17351.6 | 18045 | 693.40 | 4.00 | 98745 | 178.19 | 18088 | 3107.55 | 2026-05-18 15:34:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 578.6 | 578.6 | 547.5 | 579.45 | 556.6 | -22.85 | -3.94 | 24828 | 1.38 | 885.95 | 287 | 2026-05-18 15:34:00 |
| Somany Ceramics Ltd. | 531548 | 478.9 | 488.35 | 435.3 | 444.85 | 443.3 | -1.55 | -0.35 | 64802 | 2.87 | 872 | 332 | 2026-05-18 15:32:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 571.4 | 573.85 | 555.15 | 573.85 | 564.9 | -8.95 | -1.56 | 141028 | 7.97 | 767.8 | 379.8 | 2026-05-18 15:31:00 |
| Sonata Software Ltd. | 532221 | 261.1 | 261.1 | 252.8 | 266.15 | 259 | -7.15 | -2.69 | 59811 | 1.55 | 1485.3 | 208.5 | 2026-05-18 15:31:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 262.7 | 262.7 | 250.45 | 261.1 | 257.55 | -3.55 | -1.36 | 16469 | 0.42 | 1243.1 | 182.5 | 2026-05-18 15:31:00 |
| SPR Auto Technologies Ltd. | 544344 | 3390.4 | 3390.4 | 3296.85 | 3390.45 | 3346.55 | -43.90 | -1.29 | 4855 | 1.62 | 2026-05-18 15:33:00 | ||
| Stanley Lifestyles Ltd. | 544202 | 157 | 157 | 151.95 | 156.15 | 155.95 | -0.20 | -0.13 | 1283 | 0.02 | 2026-05-18 15:31:00 | ||
| Star Cement Ltd. | 540575 | 215 | 215 | 208.65 | 215 | 212.85 | -2.15 | -1.00 | 4711 | 0.10 | 308.1 | 88.55 | 2026-05-18 15:31:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 503.6 | 503.6 | 491.6 | 501.65 | 496.05 | -5.60 | -1.12 | 66131 | 3.28 | 780 | 330.05 | 2026-05-18 15:31:00 |
| Steel Strips Wheels Ltd. | 513262 | 206.7 | 215.05 | 202 | 206 | 206.6 | 0.60 | 0.29 | 5421 | 0.11 | 298.9 | 126.2 | 2026-05-18 15:31:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 197.4 | 197.45 | 191.3 | 199.45 | 192.95 | -6.50 | -3.26 | 125618 | 2.42 | 828 | 148.3 | 2026-05-18 15:34:00 |
| Sterling Tools Ltd. | 530759 | 253.4 | 253.45 | 235 | 246 | 236.95 | -9.05 | -3.68 | 13827 | 0.33 | 744.3 | 156.6 | 2026-05-18 15:31:00 |
| Sterlite Technologies Ltd. | 532374 | 414 | 429.9 | 393.3 | 414 | 419 | 5.00 | 1.21 | 590233 | 24.73 | 435 | 58.51 | 2026-05-18 15:32:00 |
| Stove Kraft Ltd. | 543260 | 550 | 550 | 531.9 | 551.95 | 543.75 | -8.20 | -1.49 | 2351 | 0.13 | 976.75 | 354 | 2026-05-18 15:31:00 |
| Strides Pharma Science Ltd. | 532531 | 1132.55 | 1194.4 | 1105.5 | 1154 | 1114.7 | -39.30 | -3.41 | 57590 | 6.42 | 1675.25 | 268.4 | 2026-05-18 15:34:00 |
| Stylam Industries Ltd. | 526951 | 2692.7 | 2842 | 2606 | 2641.9 | 2842 | 200.10 | 7.57 | 6054 | 1.72 | 2842 | 941.7 | 2026-05-18 15:31:00 |
| Subros Ltd. | 517168 | 749.3 | 749.3 | 720.9 | 747.4 | 728 | -19.40 | -2.60 | 2335 | 0.17 | 1212.4 | 272 | 2026-05-18 15:31:00 |
| Sula Vineyards Ltd. | 543711 | 158.85 | 160 | 155.5 | 160.35 | 158 | -2.35 | -1.47 | 15752 | 0.25 | 699.75 | 138.55 | 2026-05-18 15:31:00 |
| Sumitomo Chemical India Ltd. | 542920 | 456.5 | 457.65 | 445.95 | 458.2 | 449.25 | -8.95 | -1.95 | 5094 | 0.23 | 665 | 5.77 | 2026-05-18 15:31:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 163 | 163.95 | 158.25 | 163.6 | 161.8 | -1.80 | -1.10 | 69357 | 1.12 | 474 | 108.2 | 2026-05-18 15:31:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1874 | 1911.95 | 1865 | 1880 | 1902 | 22.00 | 1.17 | 119759 | 22.78 | 1960.2 | 855.85 | 2026-05-18 15:33:00 |
| Sun TV Network Ltd. | 532733 | 538.05 | 538.05 | 517 | 535.1 | 525 | -10.10 | -1.89 | 15973 | 0.84 | 921.6 | 394 | 2026-05-18 15:31:00 |
| Sundaram-Clayton Ltd. | 544066 | 1446.85 | 1457.7 | 1421.85 | 1446.85 | 1439.4 | -7.45 | -0.51 | 102 | 0.01 | 2026-05-18 15:31:00 | ||
| Suprajit Engineering Ltd. | 532509 | 409 | 417.55 | 409 | 417.6 | 413.35 | -4.25 | -1.02 | 5859 | 0.24 | 639.95 | 315.25 | 2026-05-18 15:31:00 |
| Supriya Lifescience Ltd. | 543434 | 685 | 687.35 | 665.7 | 689.45 | 681.1 | -8.35 | -1.21 | 5953 | 0.41 | 841.7 | 170.05 | 2026-05-18 15:31:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 164.35 | 165.5 | 160.55 | 167.5 | 162.9 | -4.60 | -2.75 | 20210 | 0.33 | 219.55 | 83.45 | 2026-05-18 15:31:00 |
| Suven Life Sciences Ltd. | 530239 | 210.95 | 253.5 | 210.2 | 211.25 | 253.5 | 42.25 | 20.00 | 513404 | 13.01 | 303 | 45.01 | 2026-05-18 15:32:00 |
| Suzlon Energy Ltd. | 532667 | 53.72 | 53.72 | 52.15 | 53.83 | 53.35 | -0.48 | -0.89 | 4005470 | 21.37 | 86.04 | 6.6 | 2026-05-18 15:31:00 |
| Symphony Ltd. | 517385 | 739.95 | 743.1 | 721 | 784.55 | 729.8 | -54.75 | -6.98 | 21276 | 1.55 | 1878.95 | 684.05 | 2026-05-18 15:32:00 |
| Syngene International Ltd. | 539268 | 454.45 | 469.85 | 453.55 | 454.35 | 466.3 | 11.95 | 2.63 | 135030 | 6.30 | 960 | 380 | 2026-05-18 15:31:00 |
| Syrma SGS Technology Ltd. | 543573 | 1007.75 | 1007.75 | 962.4 | 1013.1 | 972.5 | -40.60 | -4.01 | 49550 | 4.82 | 1187.1 | 248.3 | 2026-05-18 15:31:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 305.05 | 305.05 | 297.65 | 309.55 | 300.25 | -9.30 | -3.00 | 4456 | 0.13 | 539.95 | 157.7 | 2026-05-18 15:31:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 146.5 | 148 | 144.15 | 149.05 | 147.95 | -1.10 | -0.74 | 13753 | 0.20 | 330.95 | 115.05 | 2026-05-18 15:31:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 669.35 | 690.5 | 653.8 | 667.35 | 683.1 | 15.75 | 2.36 | 9518 | 0.65 | 769.5 | 396.05 | 2026-05-18 15:32:00 |
| Tanla Platforms Ltd. | 532790 | 491.6 | 497.9 | 480.8 | 498.05 | 492 | -6.05 | -1.21 | 21099 | 1.04 | 1317.7 | 372 | 2026-05-18 15:31:00 |
| TARC Ltd. | 543249 | 130 | 130 | 125.2 | 130.3 | 128.65 | -1.65 | -1.27 | 34421 | 0.44 | 275.5 | 33.4 | 2026-05-18 15:31:00 |
| Tarsons Products Ltd. | 543399 | 203 | 206 | 199.9 | 207.55 | 206 | -1.55 | -0.75 | 5536 | 0.11 | 914.35 | 164.15 | 2026-05-18 15:31:00 |
| Tasty Bite Eatables Ltd. | 519091 | 7600 | 7650.45 | 7264.45 | 7619.45 | 7467 | -152.45 | -2.00 | 183 | 0.14 | 18940.95 | 6440 | 2026-05-18 15:31:00 |
| Tata Consultancy Services Ltd. | 532540 | 2272.85 | 2292.55 | 2252.95 | 2263.8 | 2286 | 22.20 | 0.98 | 157319 | 35.96 | 4585.9 | 2210 | 2026-05-18 15:31:00 |
| Tata Technologies Ltd. | 544028 | 618.2 | 632.4 | 609 | 620.5 | 632 | 11.50 | 1.85 | 113373 | 7.17 | 2026-05-18 15:34:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 41.39 | 42.14 | 41.01 | 42.11 | 41.99 | -0.12 | -0.28 | 381801 | 1.60 | 149 | 30.12 | 2026-05-18 15:31:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1312 | 1312 | 1205 | 1312 | 1255 | -57.00 | -4.34 | 11688 | 1.47 | 2649.1 | 610 | 2026-05-18 15:31:00 |
| TBO Tek Ltd. | 544174 | 1169.5 | 1175.85 | 1128.9 | 1189.4 | 1130 | -59.40 | -4.99 | 4146 | 0.47 | 2026-05-18 15:31:00 | ||
| TCI Express Ltd. | 540212 | 511 | 514.15 | 495 | 513.15 | 514.15 | 1.00 | 0.19 | 1131 | 0.06 | 2009.95 | 451 | 2026-05-18 15:31:00 |
| TD Power Systems Ltd. | 533553 | 1334.3 | 1360 | 1257.3 | 1310.7 | 1322.8 | 12.10 | 0.92 | 271262 | 35.88 | 1360 | 95.9 | 2026-05-18 15:31:00 |
| TeamLease Services Ltd. | 539658 | 1339 | 1360 | 1318 | 1368.7 | 1345 | -23.70 | -1.73 | 1002 | 0.13 | 3692.45 | 1063.4 | 2026-05-18 15:31:00 |
| Tech Mahindra Ltd. | 532755 | 1368.4 | 1438.4 | 1360.4 | 1370.25 | 1438.4 | 68.15 | 4.97 | 166758 | 23.99 | 1850 | 982.95 | 2026-05-18 15:34:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1189.8 | 1191 | 1144.05 | 1195.5 | 1183 | -12.50 | -1.05 | 12559 | 1.49 | 1824.95 | 254 | 2026-05-18 15:31:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2401.05 | 2641.1 | 2401.05 | 2412 | 2570 | 158.00 | 6.55 | 2136 | 0.55 | 3939 | 689.65 | 2026-05-18 15:32:00 |
| Tega Industries Ltd. | 543413 | 1589.55 | 1589.55 | 1542.1 | 1584.4 | 1562 | -22.40 | -1.41 | 1127 | 0.18 | 2327.45 | 468 | 2026-05-18 15:31:00 |
| Tejas Networks Ltd. | 540595 | 441.4 | 441.4 | 426.45 | 445.15 | 440 | -5.15 | -1.16 | 107423 | 4.73 | 1495.1 | 294.1 | 2026-05-18 15:32:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 114.35 | 115.35 | 108.2 | 116.9 | 110.7 | -6.20 | -5.30 | 321970 | 3.56 | 296.6 | 40.49 | 2026-05-18 15:31:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3630.7 | 3682.3 | 3470 | 3594.4 | 3527.2 | -67.20 | -1.87 | 13207 | 4.66 | 4388.85 | 472.075 | 2026-05-18 15:31:00 |
| The Anup Engineering Ltd. | 542460 | 1947 | 1950 | 1882.1 | 1955 | 1923 | -32.00 | -1.64 | 2297 | 0.44 | 3857.55 | 798.15 | 2026-05-18 15:31:00 |
| The India Cements Ltd. | 530005 | 393 | 406.8 | 388.8 | 399.95 | 400.7 | 0.75 | 0.19 | 13306 | 0.53 | 489.65 | 167.05 | 2026-05-18 15:31:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 129.35 | 129.35 | 126.05 | 130.7 | 127 | -3.70 | -2.83 | 249639 | 3.17 | 152.45 | 26.7 | 2026-05-18 15:31:00 |
| The Karnataka Bank Ltd. | 532652 | 245.65 | 245.7 | 238.75 | 246.25 | 242.4 | -3.85 | -1.56 | 68063 | 1.65 | 285.7 | 70.9 | 2026-05-18 15:31:00 |
| The New India Assurance Company Ltd. | 540769 | 162.65 | 162.95 | 158.05 | 165.15 | 161.65 | -3.50 | -2.12 | 70086 | 1.13 | 324 | 81.6 | 2026-05-18 15:34:00 |
| The South Indian Bank Ltd. | 532218 | 38.05 | 38.43 | 37.86 | 38.83 | 38.4 | -0.43 | -1.11 | 1038612 | 3.99 | 46.85 | 7.79 | 2026-05-18 15:31:00 |
| Thyrocare Technologies Ltd. | 539871 | 453.25 | 458 | 444.65 | 462.95 | 449.05 | -13.90 | -3.00 | 20745 | 0.93 | 1613.9 | 342.55 | 2026-05-18 15:31:00 |
| Time Technoplast Ltd. | 532856 | 174.4 | 176.5 | 169.3 | 178.15 | 174.25 | -3.90 | -2.19 | 74804 | 1.30 | 513.35 | 69.55 | 2026-05-18 15:31:00 |
| Timken India Ltd. | 522113 | 3504.3 | 3506.8 | 3410.5 | 3532.7 | 3431 | -101.70 | -2.88 | 2234 | 0.77 | 4816 | 2200 | 2026-05-18 15:31:00 |
| Tips Music Ltd. | 532375 | 650 | 653.2 | 636.9 | 646.6 | 639.05 | -7.55 | -1.17 | 11892 | 0.76 | 950 | 138.46 | 2026-05-18 15:31:00 |
| Titagarh Rail Systems Ltd. | 532966 | 752.45 | 758 | 728 | 763.55 | 752.6 | -10.95 | -1.43 | 106660 | 8.03 | 1896.5 | 128.05 | 2026-05-18 15:31:00 |
| Torrent Power Ltd. | 532779 | 1446.95 | 1529.95 | 1435 | 1465.4 | 1520 | 54.60 | 3.73 | 376691 | 57.26 | 2037.35 | 430.9 | 2026-05-18 15:32:00 |
| Transport Corporation Of India Ltd. | 532349 | 890 | 900 | 869 | 890.85 | 877.7 | -13.15 | -1.48 | 2674 | 0.23 | 1301.85 | 556.05 | 2026-05-18 15:31:00 |
| Trident Ltd. | 521064 | 24.46 | 24.61 | 23.85 | 24.72 | 24.36 | -0.36 | -1.46 | 820767 | 2.00 | 52.85 | 22 | 2026-05-18 15:32:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 368.2 | 374.8 | 363.35 | 374.35 | 368.8 | -5.55 | -1.48 | 11151 | 0.41 | 536 | 215.55 | 2026-05-18 15:31:00 |
| Triveni Turbine Ltd. | 533655 | 606.8 | 612.35 | 589.75 | 606.85 | 598.4 | -8.45 | -1.39 | 65113 | 3.90 | 885 | 188.35 | 2026-05-18 15:31:00 |
| TTK Prestige Ltd. | 517506 | 518 | 519 | 507.05 | 528.25 | 519 | -9.25 | -1.75 | 5511 | 0.29 | 1051 | 423.3 | 2026-05-18 15:31:00 |
| Tube Investments of India Ltd. | 540762 | 2800.55 | 2849.95 | 2751.1 | 2851.75 | 2820.85 | -30.90 | -1.08 | 10210 | 2.88 | 4807.05 | 2035 | 2026-05-18 15:31:00 |
| TV Today Network Ltd. | 532515 | 114 | 114 | 108.3 | 115.05 | 109.9 | -5.15 | -4.48 | 2880 | 0.03 | 324 | 94.1 | 2026-05-18 15:31:00 |
| TVS Holdings Ltd. | 520056 | 13666 | 13686.35 | 13373.9 | 13848.1 | 13567.05 | -281.05 | -2.03 | 385 | 0.52 | 16150 | 3410.55 | 2026-05-18 15:31:00 |
| TVS Motor Company Ltd. | 532343 | 3404.9 | 3430 | 3276.6 | 3467.1 | 3290.5 | -176.60 | -5.09 | 261662 | 86.10 | 3970 | 926.35 | 2026-05-18 15:32:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 110 | 112 | 109 | 114.05 | 110.5 | -3.55 | -3.11 | 9277 | 0.10 | 2026-05-18 15:33:00 | ||
| UCO Bank | 532505 | 25.01 | 25.18 | 24.45 | 25.19 | 24.7 | -0.49 | -1.95 | 637621 | 1.57 | 70.66 | 11.1 | 2026-05-18 15:33:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 55.3 | 55.39 | 53.81 | 55.84 | 54.35 | -1.49 | -2.67 | 900903 | 4.90 | 68 | 5.86 | 2026-05-18 15:32:00 |
| Ultratech Cement Ltd. | 532538 | 11401 | 11589.6 | 11255.65 | 11489.85 | 11560 | 70.15 | 0.61 | 8348 | 9.65 | 13104 | 6005 | 2026-05-18 15:33:00 |
| Union Bank Of India | 532477 | 160.1 | 160.2 | 156.95 | 161.95 | 159.1 | -2.85 | -1.76 | 1384606 | 22.03 | 205.45 | 38.3 | 2026-05-18 15:34:00 |
| Uniparts India Ltd. | 543689 | 532.85 | 542.65 | 519.55 | 537.3 | 526.2 | -11.10 | -2.07 | 3927 | 0.21 | 722.15 | 260 | 2026-05-18 15:31:00 |
| United Breweries Ltd. | 532478 | 1360.25 | 1361.15 | 1338.15 | 1368.9 | 1353 | -15.90 | -1.16 | 12115 | 1.64 | 2299.4 | 1338.15 | 2026-05-18 15:31:00 |
| United Foodbrands Ltd. | 543283 | 360.85 | 368.15 | 354.1 | 362.65 | 366 | 3.35 | 0.92 | 2977 | 0.11 | 1219 | 170.7 | 2026-05-18 15:31:00 |
| United Spirits Ltd. | 532432 | 1330.9 | 1330.9 | 1272 | 1320.25 | 1311.3 | -8.95 | -0.68 | 40988 | 5.37 | 1700 | 730.9 | 2026-05-18 15:31:00 |
| UNO Minda Ltd. | 532539 | 1125.05 | 1161.2 | 1060.05 | 1122.4 | 1065 | -57.40 | -5.11 | 128173 | 13.65 | 1381.95 | 433 | 2026-05-18 15:31:00 |
| Usha Martin Ltd. | 517146 | 471.1 | 471.1 | 455.85 | 472.7 | 468.55 | -4.15 | -0.88 | 28938 | 1.36 | 497.5 | 115.1 | 2026-05-18 15:31:00 |
| UTI Asset Management Company Ltd. | 543238 | 954.6 | 960.1 | 937 | 966.75 | 949.5 | -17.25 | -1.78 | 4993 | 0.47 | 1494.95 | 609.5 | 2026-05-18 15:31:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 13.47 | 13.47 | 12.75 | 13.54 | 13.25 | -0.29 | -2.14 | 622232 | 0.82 | 68.23 | 10.15 | 2026-05-18 15:31:00 |
| Uttam Sugar Mills Ltd. | 532729 | 242.3 | 242.3 | 232.05 | 243.4 | 235.25 | -8.15 | -3.35 | 2268 | 0.05 | 535.2 | 170.05 | 2026-05-18 15:32:00 |
| V-Guard Industries Ltd. | 532953 | 318.7 | 325.5 | 312.95 | 320.25 | 316 | -4.25 | -1.33 | 22261 | 0.70 | 577.35 | 225.4 | 2026-05-18 15:31:00 |
| V-Mart Retail Ltd. | 534976 | 640 | 641.3 | 618.1 | 640.9 | 638.55 | -2.35 | -0.37 | 11237 | 0.72 | 4517.3 | 465.3 | 2026-05-18 15:31:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 4676.55 | 4676.55 | 4314.9 | 4804.35 | 4650 | -154.35 | -3.21 | 2046 | 0.95 | 6350.35 | 2046.55 | 2026-05-18 15:31:00 |
| VA Tech Wabag Ltd. | 533269 | 1367.45 | 1382.75 | 1326.6 | 1387.1 | 1369.35 | -17.75 | -1.28 | 13680 | 1.87 | 1943.95 | 240 | 2026-05-18 15:31:00 |
| Vadilal Industries Ltd. | 519156 | 4115.65 | 4195.15 | 4091 | 4197.05 | 4119 | -78.05 | -1.86 | 146 | 0.06 | 7398.95 | 1800 | 2026-05-18 15:31:00 |
| Vaibhav Global Ltd. | 532156 | 208.8 | 214.5 | 204.9 | 213.7 | 214.5 | 0.80 | 0.37 | 8789 | 0.19 | 543.05 | 174.45 | 2026-05-18 15:31:00 |
| Valiant Organics Ltd. | 540145 | 308 | 327.45 | 297 | 297.65 | 297 | -0.65 | -0.22 | 35442 | 1.05 | 869 | 195.2 | 2026-05-18 15:34:00 |
| Valor Estate Ltd. | 533160 | 113.2 | 117.3 | 110.05 | 117.85 | 115.3 | -2.55 | -2.16 | 71071 | 0.82 | 284.95 | 52.5 | 2026-05-18 15:31:00 |
| Vardhman Special Steels Ltd. | 534392 | 278.6 | 278.6 | 272.4 | 279.85 | 276 | -3.85 | -1.38 | 819 | 0.02 | 345.25 | 115.475 | 2026-05-18 15:31:00 |
| Varroc Engineering Ltd. | 541578 | 549.6 | 551 | 540.9 | 558.15 | 549.35 | -8.80 | -1.58 | 3940 | 0.22 | 717 | 239.8 | 2026-05-18 15:31:00 |
| Varun Beverages Ltd. | 540180 | 502 | 513.5 | 494.35 | 503.55 | 513.45 | 9.90 | 1.97 | 960605 | 49.32 | 1707.1 | 381 | 2026-05-18 15:31:00 |
| Vedant Fashions Ltd. | 543463 | 431.9 | 437.7 | 421.2 | 440 | 432 | -8.00 | -1.82 | 9011 | 0.39 | 1511.2 | 329.65 | 2026-05-18 15:31:00 |
| Venky'S (India) Ltd. | 523261 | 1620 | 1620 | 1498.95 | 1617.2 | 1504.75 | -112.45 | -6.95 | 8181 | 1.23 | 2555 | 1166.05 | 2026-05-18 15:32:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1281.65 | 1306.9 | 1212.5 | 1306.4 | 1294.05 | -12.35 | -0.95 | 3593 | 0.46 | 2489.95 | 381.5 | 2026-05-18 15:31:00 |
| Veranda Learning Solutions Ltd. | 543514 | 237.2 | 239.45 | 227.6 | 240.8 | 234.35 | -6.45 | -2.68 | 18509 | 0.43 | 379.9 | 129.25 | 2026-05-18 15:31:00 |
| Vesuvius India Ltd. | 520113 | 470.5 | 472.5 | 465 | 477.15 | 469.4 | -7.75 | -1.62 | 6296 | 0.30 | 6298.95 | 432 | 2026-05-18 15:31:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 283.95 | 290.4 | 281.5 | 290.4 | 290 | -0.40 | -0.14 | 167 | 0.00 | 571.95 | 258.75 | 2026-05-18 15:33:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1310.4 | 1373.95 | 1293.45 | 1335.05 | 1300 | -35.05 | -2.63 | 40567 | 5.27 | 1376.25 | 330 | 2026-05-18 15:31:00 |
| Vinati Organics Ltd. | 524200 | 1303 | 1419.9 | 1285.3 | 1323 | 1371.9 | 48.90 | 3.70 | 18662 | 2.56 | 2372.95 | 1204 | 2026-05-18 15:32:00 |
| Vindhya Telelinks Ltd. | 517015 | 1580 | 1615 | 1486.75 | 1593.2 | 1612.05 | 18.85 | 1.18 | 1770 | 0.29 | 3232.95 | 960 | 2026-05-18 15:31:00 |
| Vishnu Chemicals Ltd. | 516072 | 577.35 | 580 | 567.1 | 572.4 | 578.75 | 6.35 | 1.11 | 3965 | 0.23 | 630 | 245.05 | 2026-05-18 15:31:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 38.49 | 38.5 | 37.52 | 39.44 | 37.8 | -1.64 | -4.16 | 20090 | 0.08 | 2026-05-18 15:31:00 | ||
| Viyash Scientific Ltd. | 512529 | 225 | 227 | 217.05 | 224.45 | 226 | 1.55 | 0.69 | 58933 | 1.33 | 260.3 | 61.8 | 2026-05-18 15:31:00 |
| Vodafone Idea Ltd. | 532822 | 12.81 | 13.04 | 12.45 | 12.96 | 12.99 | 0.03 | 0.23 | 72952654 | 94.77 | 19.15 | 5.7 | 2026-05-18 15:34:00 |
| Voltamp Transformers Ltd. | 532757 | 9471.45 | 9471.45 | 9155 | 9501.95 | 9232 | -269.95 | -2.84 | 2143 | 1.98 | 14800 | 2352 | 2026-05-18 15:31:00 |
| VRL Logistics Ltd. | 539118 | 248.35 | 248.35 | 237 | 247.35 | 243.4 | -3.95 | -1.60 | 19276 | 0.47 | 798.4 | 228.95 | 2026-05-18 15:31:00 |
| Waaree Energies Ltd. | 544277 | 3018 | 3036 | 2962 | 3022.5 | 3000 | -22.50 | -0.74 | 76795 | 23.04 | 2026-05-18 15:31:00 | ||
| Websol Energy System Ltd. | 517498 | 100.25 | 102.7 | 98.8 | 103.4 | 100.9 | -2.50 | -2.42 | 240478 | 2.43 | 1891.1 | 50.39 | 2026-05-18 15:34:00 |
| Welspun Corp Ltd. | 532144 | 1310 | 1315 | 1278.45 | 1308.35 | 1297 | -11.35 | -0.87 | 23831 | 3.09 | 1409.95 | 177.85 | 2026-05-18 15:31:00 |
| Welspun Enterprises Ltd. | 532553 | 505.35 | 505.35 | 483 | 510.5 | 489.75 | -20.75 | -4.06 | 12044 | 0.59 | 664.1 | 106.25 | 2026-05-18 15:31:00 |
| Welspun Living Ltd. | 514162 | 141.4 | 141.4 | 134.85 | 140.9 | 138.6 | -2.30 | -1.63 | 165807 | 2.30 | 213.1 | 62.2 | 2026-05-18 15:31:00 |
| Wockhardt Ltd. | 532300 | 1541.1 | 1588 | 1522 | 1545.9 | 1569 | 23.10 | 1.49 | 104339 | 16.37 | 1870 | 145.35 | 2026-05-18 15:31:00 |
| Wonderla Holidays Ltd. | 538268 | 469.2 | 482.6 | 465 | 473.85 | 477.8 | 3.95 | 0.83 | 3848 | 0.18 | 1106.7 | 273.15 | 2026-05-18 15:31:00 |
| Yasho Industries Ltd. | 541167 | 1707.85 | 1715 | 1645.6 | 1692.25 | 1700 | 7.75 | 0.46 | 678 | 0.12 | 2418 | 1151 | 2026-05-18 15:31:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 810 | 827.25 | 800 | 815.6 | 813 | -2.60 | -0.32 | 28690 | 2.33 | 887.15 | 304 | 2026-05-18 15:31:00 |
| Yatra Online Ltd | 543992 | 94.1 | 94.45 | 91.45 | 94.25 | 93.1 | -1.15 | -1.22 | 58611 | 0.55 | 2026-05-18 15:31:00 | ||
| Yes Bank Ltd. | 532648 | 21.85 | 21.9 | 21.31 | 22.08 | 21.8 | -0.28 | -1.27 | 10067957 | 21.95 | 32.81 | 14.4 | 2026-05-18 15:33:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 208.25 | 220.75 | 202.8 | 210.6 | 219.15 | 8.55 | 4.06 | 245967 | 5.39 | 2026-05-18 15:32:00 | ||
| Zen Technologies Ltd. | 533339 | 1537.55 | 1578.85 | 1477.45 | 1553.7 | 1570.05 | 16.35 | 1.05 | 34721 | 5.45 | 2627.95 | 175.5 | 2026-05-18 15:31:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14747.5 | 14747.5 | 14289 | 14510.85 | 14355 | -155.85 | -1.07 | 1409 | 2.02 | 18100.05 | 8592.05 | 2026-05-18 15:31:00 |
| Zydus Lifesciences Ltd. | 532321 | 1013.6 | 1013.6 | 987.6 | 1011.25 | 991.55 | -19.70 | -1.95 | 84071 | 8.34 | 1323.9 | 350.3 | 2026-05-18 15:31:00 |
| Zydus Wellness Ltd. | 531335 | 502.9 | 503 | 485.35 | 501.55 | 494.55 | -7.00 | -1.40 | 27808 | 1.38 | 2622 | 357.55 | 2026-05-18 15:31:00 |