Select Exchange & Index:
BSE1000
11016.23
updated on: 18-Aug-2026 [15:59]
Advances - 332 |
Declines - 439 |
Unchanged - 1
Overview
| Open | 11037.31 | Prev. Close | 11057.84 |
|---|---|---|---|
| Day High | 11049.83 | 52 Week High | 11234.91 |
| Day Low | 11014.49 | 52 Week Low | 9480.66 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1170.65 | 1171.5 | 0.85 | 0.07 |
| 3M India Ltd. | 34818 | 35118.1 | 300.10 | 0.86 |
| 5Paisa Capital Ltd. | 381.35 | 394.1 | 12.75 | 3.34 |
| Aadhar Housing Finance Ltd. | 487.35 | 489 | 1.65 | 0.34 |
| Aarti Drugs Ltd. | 410.4 | 413.15 | 2.75 | 0.67 |
| Aarti Pharmalabs Ltd. | 862.55 | 870 | 7.45 | 0.86 |
| Accelya Solutions India Ltd. | 1135.45 | 1135.5 | 0.05 | 0.00 |
| Action Construction Equipment Ltd. | 1113.6 | 1186.05 | 72.45 | 6.51 |
| Acutaas Chemicals Ltd. | 3200.8 | 3338.45 | 137.65 | 4.30 |
| Adani Energy Solutions Ltd. | 1590 | 1602.7 | 12.70 | 0.80 |
| Adani Enterprises Ltd. | 3008.6 | 3019.95 | 11.35 | 0.38 |
| Adani Power Ltd. | 203.9 | 207.35 | 3.45 | 1.69 |
| Adani Total Gas Ltd. | 646.85 | 648 | 1.15 | 0.18 |
| ADF Foods Ltd. | 262.6 | 267.8 | 5.20 | 1.98 |
| Aditya Birla Capital Ltd. | 400.2 | 401.25 | 1.05 | 0.26 |
| Aditya Vision Ltd. | 607.8 | 614 | 6.20 | 1.02 |
| Ador Welding Ltd. | 1524.05 | 1546.5 | 22.45 | 1.47 |
| Aegis Vopak Terminals Ltd. | 269.15 | 274.1 | 4.95 | 1.84 |
| Aether Industries Ltd. | 1606.8 | 1631.4 | 24.60 | 1.53 |
| Afcons Infrastructure Ltd. | 271.95 | 278.6 | 6.65 | 2.45 |
| Affle 3i Ltd. | 1705.85 | 1712.7 | 6.85 | 0.40 |
| AIA Engineering Ltd. | 4381.2 | 4431.55 | 50.35 | 1.15 |
| Ajanta Pharma Ltd. | 3713.1 | 3717.05 | 3.95 | 0.11 |
| Alembic Pharmaceuticals Ltd. | 822.9 | 824.15 | 1.25 | 0.15 |
| Alicon Castalloy Ltd. | 727.8 | 754.5 | 26.70 | 3.67 |
| Alivus Life Sciences Ltd. | 1393.4 | 1394.6 | 1.20 | 0.09 |
| Alkem Laboratories Ltd. | 5380 | 5469.95 | 89.95 | 1.67 |
| Amber Enterprises India Ltd. | 7265 | 7326.6 | 61.60 | 0.85 |
| Anand Rathi Wealth Ltd. | 2175.85 | 2190.1 | 14.25 | 0.65 |
| Anant Raj Ltd. | 626.75 | 628.7 | 1.95 | 0.31 |
| Andrew Yule & Company Ltd. | 25.82 | 26.11 | 0.29 | 1.12 |
| Anupam Rasayan India Ltd. | 1196.65 | 1203.9 | 7.25 | 0.61 |
| Apar Industries Ltd. | 16513.15 | 17125 | 611.85 | 3.71 |
| Apcotex Industries Ltd. | 604.95 | 624 | 19.05 | 3.15 |
| APL Apollo Tubes Ltd. | 2080 | 2111 | 31.00 | 1.49 |
| Apollo Pipes Ltd. | 545.05 | 552 | 6.95 | 1.28 |
| Aptus Value Housing Finance India Ltd. | 256 | 257.3 | 1.30 | 0.51 |
| Asahi India Glass Ltd. | 931.4 | 960 | 28.60 | 3.07 |
| Ashiana Housing Ltd. | 364.6 | 364.95 | 0.35 | 0.10 |
| ASM Technologies Ltd. | 4499.5 | 4615.4 | 115.90 | 2.58 |
| Astec Lifesciences Ltd. | 581.85 | 589.2 | 7.35 | 1.26 |
| Astra Microwave Products Ltd. | 1706.7 | 1743 | 36.30 | 2.13 |
| Aurobindo Pharma Ltd. | 1625 | 1635 | 10.00 | 0.62 |
| Authum Investment & Infrastructure Ltd. | 551.5 | 553.6 | 2.10 | 0.38 |
| Avalon Technologies Ltd. | 2059.9 | 2151.5 | 91.60 | 4.45 |
| Axis Bank Ltd. | 1230 | 1244.3 | 14.30 | 1.16 |
| Axiscades Technologies Ltd. | 1554.45 | 1616.2 | 61.75 | 3.97 |
| Bajaj Finserv Ltd. | 2009 | 2014.4 | 5.40 | 0.27 |
| Bajaj Housing Finance Ltd. | 84.04 | 84.2 | 0.16 | 0.19 |
| Balu Forge Industries Ltd. | 514.1 | 539.2 | 25.10 | 4.88 |
| Belrise Industries Ltd. | 236.1 | 236.75 | 0.65 | 0.28 |
| Bengal & Assam Company Ltd. | 6200 | 6217.05 | 17.05 | 0.28 |
| Bharat Dynamics Ltd. | 1370 | 1394.65 | 24.65 | 1.80 |
| Biocon Ltd. | 412.1 | 419.3 | 7.20 | 1.75 |
| BlackBuck Ltd. | 570.35 | 589 | 18.65 | 3.27 |
| Blue Jet Healthcare Ltd. | 592.65 | 609.5 | 16.85 | 2.84 |
| Borosil Ltd. | 245.05 | 249.9 | 4.85 | 1.98 |
| Bosch Home Comfort India Ltd. | 1699.8 | 1726.8 | 27.00 | 1.59 |
| Brigade Enterprises Ltd. | 593.25 | 593.8 | 0.55 | 0.09 |
| Caplin Point Laboratories Ltd. | 2520.55 | 2534.75 | 14.20 | 0.56 |
| Capri Global Capital Ltd. | 226.25 | 226.55 | 0.30 | 0.13 |
| Carborundum Universal Ltd. | 1122 | 1123.5 | 1.50 | 0.13 |
| Care Ratings Ltd. | 1703.9 | 1729.3 | 25.40 | 1.49 |
| CarTrade Tech Ltd. | 2796.4 | 2826.6 | 30.20 | 1.08 |
| Carysil Ltd. | 1158.2 | 1176.55 | 18.35 | 1.58 |
| CCL Products (India) Ltd. | 1131.2 | 1134.95 | 3.75 | 0.33 |
| CE Info Systems Ltd. | 991.6 | 1010.4 | 18.80 | 1.90 |
| Century Plyboards (India) Ltd. | 750.1 | 750.15 | 0.05 | 0.01 |
| Choice International Ltd. | 802.1 | 807.55 | 5.45 | 0.68 |
| City Union Bank Ltd. | 215.45 | 222.15 | 6.70 | 3.11 |
| Coal India Ltd. | 408 | 408.45 | 0.45 | 0.11 |
| Cochin Shipyard Ltd. | 1457.9 | 1493.1 | 35.20 | 2.41 |
| Cohance Lifesciences Ltd. | 444.7 | 456 | 11.30 | 2.54 |
| Concord Biotech Ltd. | 1513.4 | 1583.6 | 70.20 | 4.64 |
| CORONA Remedies Ltd. | 2113.55 | 2113.8 | 0.25 | 0.01 |
| Craftsman Automation Ltd. | 10481.75 | 10888 | 406.25 | 3.88 |
| Cyient DLM Ltd. | 736.05 | 740.5 | 4.45 | 0.60 |
| Data Patterns (India) Ltd. | 4528.4 | 4682.3 | 153.90 | 3.40 |
| DCM Shriram Ltd. | 1019.5 | 1025.45 | 5.95 | 0.58 |
| DCX Systems Ltd. | 173.35 | 178.75 | 5.40 | 3.12 |
| Delta Corp Ltd. | 60.15 | 60.64 | 0.49 | 0.81 |
| Diamond Power Infrastructure Ltd. | 358.85 | 362.3 | 3.45 | 0.96 |
| Dilip Buildcon Ltd. | 418.9 | 421.55 | 2.65 | 0.63 |
| Divi's Laboratories Ltd. | 8495 | 8564 | 69.00 | 0.81 |
| Dixon Technologies (India) Ltd. | 14050 | 14100 | 50.00 | 0.36 |
| Dr. Lal Pathlabs Ltd. | 1875.35 | 1901.5 | 26.15 | 1.39 |
| Dreamfolks Services Ltd. | 65.81 | 66.01 | 0.20 | 0.30 |
| Dwarikesh Sugar Industries Ltd. | 44.94 | 45.1 | 0.16 | 0.36 |
| Easy Trip Planners Ltd. | 6.14 | 6.2 | 0.06 | 0.98 |
| Embassy Developments Ltd. | 63.23 | 63.45 | 0.22 | 0.35 |
| EMS Ltd. | 369.15 | 373.05 | 3.90 | 1.06 |
| eMudhra Ltd. | 520.5 | 525.45 | 4.95 | 0.95 |
| Endurance Technologies Ltd. | 2981.15 | 3010.05 | 28.90 | 0.97 |
| Engineers India Ltd. | 240.2 | 246.4 | 6.20 | 2.58 |
| Entero Healthcare Solutions Ltd. | 1401.9 | 1425.3 | 23.40 | 1.67 |
| Equitas Small Finance Bank Ltd. | 74.92 | 75.74 | 0.82 | 1.09 |
| ESAF Small Finance Bank Ltd. | 39.17 | 40.29 | 1.12 | 2.86 |
| Ethos Ltd. | 2788.2 | 2898 | 109.80 | 3.94 |
| Eveready Industries India Ltd. | 352.65 | 353 | 0.35 | 0.10 |
| Exicom Tele-Systems Ltd. | 148.15 | 154.95 | 6.80 | 4.59 |
| Filatex India Ltd. | 82.61 | 85.6 | 2.99 | 3.62 |
| Fino Payments Bank Ltd. | 147.05 | 149.05 | 2.00 | 1.36 |
| Fischer Medical Ventures Ltd. | 37.26 | 37.83 | 0.57 | 1.53 |
| Fortis Healthcare Ltd. | 910 | 913.85 | 3.85 | 0.42 |
| Galaxy Surfactants Ltd. | 2404.4 | 2442 | 37.60 | 1.56 |
| Gandhar Oil Refinery (India) Ltd. | 247.1 | 254.55 | 7.45 | 3.01 |
| Ganesh Housing Ltd. | 838.65 | 840 | 1.35 | 0.16 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2599.9 | 2681.1 | 81.20 | 3.12 |
| General Insurance Corporation of India | 355.4 | 358.75 | 3.35 | 0.94 |
| Gensol Engineering Ltd. | 17.5 | 18.37 | 0.87 | 4.97 |
| Geojit Financial Services Ltd. | 79.42 | 80.52 | 1.10 | 1.39 |
| Global Health Ltd. | 1414.05 | 1440.7 | 26.65 | 1.88 |
| Globus Spirits Ltd. | 882.1 | 900 | 17.90 | 2.03 |
| GMR Airports Ltd. | 101.5 | 101.75 | 0.25 | 0.25 |
| GNA Axles Ltd. | 562.35 | 574.15 | 11.80 | 2.10 |
| Godawari Power And Ispat Ltd. | 251.05 | 254.95 | 3.90 | 1.55 |
| Godrej Consumer Products Ltd. | 928.7 | 933 | 4.30 | 0.46 |
| Gokaldas Exports Ltd. | 805.2 | 813 | 7.80 | 0.97 |
| Gokul Agro Resources Ltd. | 230.6 | 237.9 | 7.30 | 3.17 |
| Goodluck India Ltd. | 1309 | 1320 | 11.00 | 0.84 |
| Gopal Snacks Ltd. | 270.4 | 273.8 | 3.40 | 1.26 |
| GR Infraprojects Ltd. | 872.95 | 873.5 | 0.55 | 0.06 |
| Gravita India Ltd. | 1818.2 | 1826.75 | 8.55 | 0.47 |
| Greenlam Industries Ltd. | 252.65 | 256.05 | 3.40 | 1.35 |
| Greenply Industries Ltd. | 285.15 | 286.9 | 1.75 | 0.61 |
| Gujarat Ambuja Exports Ltd. | 171.9 | 175.95 | 4.05 | 2.36 |
| Gujarat Pipavav Port Ltd. | 159.55 | 161.05 | 1.50 | 0.94 |
| Gulf Oil Lubricants India Ltd. | 1173.8 | 1181.25 | 7.45 | 0.63 |
| Happy Forgings Ltd. | 2195.5 | 2261.55 | 66.05 | 3.01 |
| Hariom Pipe Industries Ltd. | 346.35 | 351.05 | 4.70 | 1.36 |
| Harsha Engineers International Ltd. | 425.6 | 434.85 | 9.25 | 2.17 |
| Hatsun Agro Product Ltd. | 972.35 | 990 | 17.65 | 1.82 |
| Healthcare Global Enterprises Ltd. | 711.8 | 714.2 | 2.40 | 0.34 |
| Hester Biosciences Ltd. | 2418.35 | 2462.75 | 44.40 | 1.84 |
| Hikal Ltd. | 212.7 | 214.65 | 1.95 | 0.92 |
| Himatsingka Seide Ltd. | 70.59 | 71.16 | 0.57 | 0.81 |
| Hindustan Aeronautics Ltd. | 5050 | 5110.05 | 60.05 | 1.19 |
| Hindustan Foods Ltd. | 608.6 | 632.2 | 23.60 | 3.88 |
| Home First Finance Company India Ltd. | 1178.9 | 1179.2 | 0.30 | 0.03 |
| Hyundai Motor India Ltd. | 2186.1 | 2201.8 | 15.70 | 0.72 |
| Ideaforge Technology Ltd. | 795 | 834.75 | 39.75 | 5.00 |
| IFGL Refractories Ltd. | 218.35 | 218.4 | 0.05 | 0.02 |
| IIFL Capital Services Ltd. | 334.4 | 334.9 | 0.50 | 0.15 |
| Indegene Ltd. | 562.25 | 565.15 | 2.90 | 0.52 |
| Indian Metals & Ferro Alloys Ltd. | 1398.1 | 1419.4 | 21.30 | 1.52 |
| Indo Count Industries Ltd. | 389 | 451.3 | 62.30 | 16.02 |
| Indoco Remedies Ltd. | 219.05 | 220.1 | 1.05 | 0.48 |
| IndusInd Bank Ltd. | 1010 | 1011.95 | 1.95 | 0.19 |
| Info Edge (India) Ltd. | 1355.4 | 1360.55 | 5.15 | 0.38 |
| Innova Captab Ltd. | 1037.05 | 1049 | 11.95 | 1.15 |
| Inox India Ltd. | 1950.05 | 1956.45 | 6.40 | 0.33 |
| Intellect Design Arena Ltd. | 695.9 | 700.15 | 4.25 | 0.61 |
| Inventurus Knowledge Solutions Ltd. | 1830.05 | 1835.5 | 5.45 | 0.30 |
| ISGEC Heavy Engineering Ltd. | 746.5 | 781.45 | 34.95 | 4.68 |
| ITI Ltd. | 276.2 | 277.8 | 1.60 | 0.58 |
| Jana Small Finance Bank Ltd. | 549.15 | 571.4 | 22.25 | 4.05 |
| Jayaswal Neco Industries Ltd. | 88.26 | 90.22 | 1.96 | 2.22 |
| Jindal Worldwide Ltd. | 35.57 | 36.18 | 0.61 | 1.71 |
| JK Cement Ltd. | 5340 | 5371.5 | 31.50 | 0.59 |
| JK Paper Ltd. | 381 | 388.35 | 7.35 | 1.93 |
| JK Tyre & Industries Ltd. | 382 | 383.2 | 1.20 | 0.31 |
| Juniper Hotels Ltd. | 192.2 | 197 | 4.80 | 2.50 |
| Jupiter Life Line Hospitals Ltd. | 315.55 | 316.85 | 1.30 | 0.41 |
| Jyoti CNC Automation Ltd. | 857.75 | 901.75 | 44.00 | 5.13 |
| Jyoti Resins & Adhesives Ltd. | 854.7 | 861.9 | 7.20 | 0.84 |
| Kaynes Technology India Ltd. | 3645 | 3648.9 | 3.90 | 0.11 |
| KDDL Ltd. | 4077.5 | 4094.95 | 17.45 | 0.43 |
| Kiri Industries Ltd. | 410.1 | 410.6 | 0.50 | 0.12 |
| Kirloskar Oil Engines Ltd. | 2100.7 | 2124.85 | 24.15 | 1.15 |
| Kitex Garments Ltd. | 128.9 | 129.15 | 0.25 | 0.19 |
| Krishna GVK Luxury Hotels Ltd. | 337.95 | 340.9 | 2.95 | 0.87 |
| Krishna Institute of Medical Sciences Ltd | 800.55 | 800.9 | 0.35 | 0.04 |
| L&T Finance Ltd. | 314.7 | 323.65 | 8.95 | 2.84 |
| Laurus Labs Ltd. | 1799 | 1821 | 22.00 | 1.22 |
| Le Travenues Technology Ltd. | 172.35 | 172.8 | 0.45 | 0.26 |
| Linde India Ltd. | 6745.3 | 6859 | 113.70 | 1.69 |
| Lloyds Engineering Works Ltd. | 91.27 | 93.58 | 2.31 | 2.53 |
| Lloyds Enterprises Ltd. | 75.61 | 79.05 | 3.44 | 4.55 |
| LT Foods Ltd. | 417.1 | 425.3 | 8.20 | 1.97 |
| Magellanic Cloud Ltd. | 26.86 | 28.62 | 1.76 | 6.55 |
| Man InfraConstruction Ltd. | 104.1 | 105.7 | 1.60 | 1.54 |
| Max Estates Ltd. | 471.05 | 477.15 | 6.10 | 1.29 |
| Max Healthcare Institute Ltd. | 1003.8 | 1010.95 | 7.15 | 0.71 |
| Mazagon Dock Shipbuilders Ltd. | 2562 | 2599.1 | 37.10 | 1.45 |
| Medi Assist Healthcare Services Ltd. | 343.35 | 347.55 | 4.20 | 1.22 |
| Medplus Health Services Ltd. | 655 | 665.45 | 10.45 | 1.60 |
| Minda Corporation Ltd. | 724.8 | 743.5 | 18.70 | 2.58 |
| Mishra Dhatu Nigam Ltd. | 428.5 | 435.05 | 6.55 | 1.53 |
| MM Forgings Ltd. | 630 | 678.05 | 48.05 | 7.63 |
| Mold-Tek Packaging Ltd. | 679.75 | 683.35 | 3.60 | 0.53 |
| Monte Carlo Fashions Ltd. | 523.75 | 536.2 | 12.45 | 2.38 |
| Mrs. Bectors Food Specialities Ltd. | 255.5 | 260.1 | 4.60 | 1.80 |
| MSTC Ltd. | 653.8 | 680.5 | 26.70 | 4.08 |
| MTAR Technologies Ltd. | 7055.45 | 7186.7 | 131.25 | 1.86 |
| Multi Commodity Exchange Of India Ltd. | 2942 | 3048.5 | 106.50 | 3.62 |
| Muthoot Finance Ltd. | 2890 | 2907.65 | 17.65 | 0.61 |
| Muthoot Microfin Ltd. | 207.95 | 211.8 | 3.85 | 1.85 |
| Natco Pharma Ltd. | 889.7 | 897.95 | 8.25 | 0.93 |
| Navin Fluorine International Ltd. | 8145.4 | 8258 | 112.60 | 1.38 |
| Nazara Technologies Ltd. | 350.25 | 354.8 | 4.55 | 1.30 |
| Neogen Chemicals Ltd. | 2272 | 2318 | 46.00 | 2.02 |
| Nephrocare Health Services Ltd. | 693.95 | 709.7 | 15.75 | 2.27 |
| Netweb Technologies India Ltd. | 5213.45 | 5344.95 | 131.50 | 2.52 |
| Nitin Spinners Ltd. | 555.1 | 601 | 45.90 | 8.27 |
| NRB Bearings Ltd. | 484 | 484.75 | 0.75 | 0.15 |
| NTPC Ltd. | 336.9 | 338.95 | 2.05 | 0.61 |
| Nuvama Wealth Management Ltd. | 1731.45 | 1739.4 | 7.95 | 0.46 |
| Oil India Ltd. | 475 | 482.45 | 7.45 | 1.57 |
| Olectra Greentech Ltd. | 1318.25 | 1331.9 | 13.65 | 1.04 |
| Paisalo Digital Ltd. | 67.54 | 67.98 | 0.44 | 0.65 |
| Panama Petrochem Ltd. | 486.5 | 502.8 | 16.30 | 3.35 |
| Paradeep Phosphates Ltd. | 146.6 | 148.2 | 1.60 | 1.09 |
| Parag Milk Foods Ltd. | 207.2 | 216.1 | 8.90 | 4.30 |
| Paras Defence And Space Technologies Ltd. | 1388.8 | 1507.05 | 118.25 | 8.51 |
| Paushak Ltd. | 731.4 | 744.95 | 13.55 | 1.85 |
| PB Fintech Ltd. | 1729.3 | 1760 | 30.70 | 1.78 |
| Petronet LNG Ltd. | 282.5 | 285.15 | 2.65 | 0.94 |
| Physicswallah Ltd. | 120.1 | 121.4 | 1.30 | 1.08 |
| PI Industries Ltd. | 2484 | 2507.35 | 23.35 | 0.94 |
| Piramal Pharma Ltd. | 204.75 | 209.85 | 5.10 | 2.49 |
| Poly Medicure Ltd. | 1728.4 | 1780.8 | 52.40 | 3.03 |
| Poonawalla Fincorp Ltd. | 497.65 | 498.2 | 0.55 | 0.11 |
| Power Grid Corporation Of India Ltd. | 266.05 | 267.55 | 1.50 | 0.56 |
| Praj Industries Ltd. | 334.5 | 335.5 | 1.00 | 0.30 |
| Premier Energies Ltd. | 1016.05 | 1016.5 | 0.45 | 0.04 |
| Prime Focus Ltd. | 265.9 | 287.4 | 21.50 | 8.09 |
| Prince Pipes and Fittings Ltd. | 283.9 | 288.7 | 4.80 | 1.69 |
| Prudent Corporate Advisory Services Ltd. | 3339.7 | 3349.55 | 9.85 | 0.29 |
| PVR Inox Ltd. | 1191.9 | 1200 | 8.10 | 0.68 |
| R Systems International Ltd. | 239.35 | 243.3 | 3.95 | 1.65 |
| Radico Khaitan Ltd. | 4675.5 | 4720.85 | 45.35 | 0.97 |
| Ramkrishna Forgings Ltd. | 753.75 | 757.5 | 3.75 | 0.50 |
| Ramky Infrastructure Ltd. | 388.35 | 390.35 | 2.00 | 0.51 |
| Ratnamani Metals & Tubes Ltd. | 2351.4 | 2389 | 37.60 | 1.60 |
| RBL Bank Ltd. | 380.25 | 383.8 | 3.55 | 0.93 |
| Redtape Ltd. | 121.55 | 124.25 | 2.70 | 2.22 |
| Repco Home Finance Ltd. | 349.9 | 350.35 | 0.45 | 0.13 |
| Restaurant Brands Asia Ltd. | 99.55 | 104.27 | 4.72 | 4.74 |
| RHI Magnesita India Ltd. | 373.8 | 380 | 6.20 | 1.66 |
| RR Kabel Ltd. | 2750.7 | 2804.05 | 53.35 | 1.94 |
| Rupa & Company Ltd. | 148.9 | 149.05 | 0.15 | 0.10 |
| Sai Silks (Kalamandir) Ltd. | 86.08 | 86.42 | 0.34 | 0.39 |
| Samhi Hotels Ltd. | 159.45 | 161.05 | 1.60 | 1.00 |
| Samvardhana Motherson International Ltd. | 168.25 | 170 | 1.75 | 1.04 |
| Sanghvi Movers Ltd. | 509.05 | 515.35 | 6.30 | 1.24 |
| Sansera Engineering Ltd. | 4002.2 | 4003.4 | 1.20 | 0.03 |
| Savita Oil Technologies Ltd. | 692.65 | 714.85 | 22.20 | 3.21 |
| Schneider Electric Infrastructure Ltd. | 1211.3 | 1270.3 | 59.00 | 4.87 |
| Seamec Ltd. | 1564.1 | 1572.7 | 8.60 | 0.55 |
| SG Finserve Ltd. | 659.95 | 666.15 | 6.20 | 0.94 |
| SG Mart Ltd. | 751.9 | 778.85 | 26.95 | 3.58 |
| Shalby Ltd. | 153.15 | 153.45 | 0.30 | 0.20 |
| Shankara Building Products Ltd. | 140.95 | 142 | 1.05 | 0.74 |
| Sharda Motor Industries Ltd. | 909.15 | 937.4 | 28.25 | 3.11 |
| Share India Securities Ltd. | 174.75 | 178.45 | 3.70 | 2.12 |
| Shilchar Technologies Ltd. | 3862 | 3936.65 | 74.65 | 1.93 |
| Shilpa Medicare Ltd. | 808.7 | 811.25 | 2.55 | 0.32 |
| Shipping Corporation Of India Ltd. | 286.65 | 290 | 3.35 | 1.17 |
| Shivalik Bimetal Controls Ltd. | 1024.65 | 1028.4 | 3.75 | 0.37 |
| Shree Renuka Sugars Ltd. | 23 | 23.35 | 0.35 | 1.52 |
| Shriram Properties Ltd. | 76.24 | 77.82 | 1.58 | 2.07 |
| Shyam Metalics And Energy Ltd. | 988.75 | 992 | 3.25 | 0.33 |
| Sindhu Trade Links Ltd. | 23.83 | 24.5 | 0.67 | 2.81 |
| SIRCA Paints India Ltd. | 440 | 447.25 | 7.25 | 1.65 |
| Skipper Ltd. | 531.15 | 540.6 | 9.45 | 1.78 |
| Solar Industries India Ltd. | 19963 | 20170.4 | 207.40 | 1.04 |
| Solara Active Pharma Sciences Ltd. | 509.2 | 548 | 38.80 | 7.62 |
| Sona BLW Precision Forgings Ltd. | 805 | 823.85 | 18.85 | 2.34 |
| SPR Auto Technologies Ltd. | 4444.25 | 4472.65 | 28.40 | 0.64 |
| Steel Strips Wheels Ltd. | 309.15 | 316.5 | 7.35 | 2.38 |
| Sterlite Technologies Ltd. | 644 | 645.85 | 1.85 | 0.29 |
| Stove Kraft Ltd. | 750.9 | 772 | 21.10 | 2.81 |
| Stylam Industries Ltd. | 3584.9 | 3634.8 | 49.90 | 1.39 |
| Sumitomo Chemical India Ltd. | 560.25 | 562.85 | 2.60 | 0.46 |
| Sundaram-Clayton Ltd. | 1287.35 | 1292.8 | 5.45 | 0.42 |
| Suprajit Engineering Ltd. | 520.8 | 527.1 | 6.30 | 1.21 |
| Supriya Lifescience Ltd. | 784 | 800 | 16.00 | 2.04 |
| Syngene International Ltd. | 403.25 | 406.6 | 3.35 | 0.83 |
| Syrma SGS Technology Ltd. | 1467.3 | 1499 | 31.70 | 2.16 |
| Tamilnad Mercantile Bank Ltd. | 843.1 | 847.8 | 4.70 | 0.56 |
| Tanla Platforms Ltd. | 572.85 | 573.5 | 0.65 | 0.11 |
| Tasty Bite Eatables Ltd. | 10028 | 10152 | 124.00 | 1.24 |
| Tata Capital Ltd. | 359.15 | 362 | 2.85 | 0.79 |
| TD Power Systems Ltd. | 1548.25 | 1582 | 33.75 | 2.18 |
| TeamLease Services Ltd. | 1238.9 | 1254.5 | 15.60 | 1.26 |
| Techno Electric & Engineering Company Ltd. | 959.25 | 1014 | 54.75 | 5.71 |
| Technocraft Industries (India) Ltd. | 3089.5 | 3287.25 | 197.75 | 6.40 |
| Tenneco Clean Air India Ltd. | 548.2 | 551 | 2.80 | 0.51 |
| Thangamayil Jewellery Ltd. | 5334 | 5464.1 | 130.10 | 2.44 |
| The Jammu & Kashmir Bank Ltd. | 148.1 | 151.1 | 3.00 | 2.03 |
| The Karnataka Bank Ltd. | 307.1 | 311.1 | 4.00 | 1.30 |
| The New India Assurance Company Ltd. | 183.75 | 183.95 | 0.20 | 0.11 |
| Timken India Ltd. | 3295.25 | 3300.6 | 5.35 | 0.16 |
| Tips Music Ltd. | 656.45 | 661.7 | 5.25 | 0.80 |
| Titagarh Rail Systems Ltd. | 820.6 | 824.15 | 3.55 | 0.43 |
| Transport Corporation Of India Ltd. | 908.65 | 908.7 | 0.05 | 0.01 |
| Trident Ltd. | 24.58 | 24.61 | 0.03 | 0.12 |
| TTK Prestige Ltd. | 591.25 | 593.5 | 2.25 | 0.38 |
| Tube Investments of India Ltd. | 2728 | 2964.1 | 236.10 | 8.65 |
| TV Today Network Ltd. | 111.45 | 113.2 | 1.75 | 1.57 |
| TVS Holdings Ltd. | 14085.65 | 14175.25 | 89.60 | 0.64 |
| TVS Supply Chain Solutions Ltd. | 121.45 | 122.1 | 0.65 | 0.54 |
| Ujjivan Small Finance Bank Ltd. | 72.19 | 72.4 | 0.21 | 0.29 |
| Uniparts India Ltd. | 800.5 | 820.95 | 20.45 | 2.55 |
| United Foodbrands Ltd. | 764.55 | 780 | 15.45 | 2.02 |
| UNO Minda Ltd. | 1270 | 1275 | 5.00 | 0.39 |
| Uttam Sugar Mills Ltd. | 281.8 | 293.2 | 11.40 | 4.05 |
| V-Mart Retail Ltd. | 792.15 | 807.15 | 15.00 | 1.89 |
| VA Tech Wabag Ltd. | 1897 | 1963.05 | 66.05 | 3.48 |
| Vadilal Industries Ltd. | 7411.05 | 7492.7 | 81.65 | 1.10 |
| Valiant Organics Ltd. | 309.5 | 310 | 0.50 | 0.16 |
| Varun Beverages Ltd. | 436 | 437.75 | 1.75 | 0.40 |
| Veranda Learning Solutions Ltd. | 234.8 | 236.65 | 1.85 | 0.79 |
| Vidhi Specialty Food Ingredients Ltd. | 320.05 | 320.4 | 0.35 | 0.11 |
| Vijaya Diagnostic Centre Ltd. | 1506.05 | 1513.45 | 7.40 | 0.49 |
| Vishnu Chemicals Ltd. | 617.65 | 635 | 17.35 | 2.81 |
| Vishnu Prakash R Punglia Ltd. | 34.94 | 35.16 | 0.22 | 0.63 |
| Viyash Scientific Ltd. | 252.5 | 254.5 | 2.00 | 0.79 |
| Vodafone Idea Ltd. | 13.7 | 14.06 | 0.36 | 2.63 |
| Voltamp Transformers Ltd. | 9989.4 | 10105 | 115.60 | 1.16 |
| VRL Logistics Ltd. | 295.85 | 298.6 | 2.75 | 0.93 |
| Waaree Energies Ltd. | 2707 | 2709.3 | 2.30 | 0.08 |
| Websol Energy System Ltd. | 82.93 | 85.94 | 3.01 | 3.63 |
| Welspun Corp Ltd. | 1882.05 | 1900.75 | 18.70 | 0.99 |
| Welspun Living Ltd. | 168.2 | 178.75 | 10.55 | 6.27 |
| Wonderla Holidays Ltd. | 469.1 | 474.45 | 5.35 | 1.14 |
| Yasho Industries Ltd. | 4365.2 | 4745.85 | 380.65 | 8.72 |
| Yatharth Hospital & Trauma Care Services Ltd. | 842.75 | 853.4 | 10.65 | 1.26 |
| Yatra Online Ltd | 114.1 | 114.75 | 0.65 | 0.57 |
| Zaggle Prepaid Ocean Services Ltd. | 160.45 | 165.95 | 5.50 | 3.43 |
| Zen Technologies Ltd. | 1864.05 | 1990.9 | 126.85 | 6.81 |
| ZF Commercial Vehicle Control Systems India Ltd. | 2620.55 | 2665 | 44.45 | 1.70 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 63 Moons Technologies Ltd. | 781.55 | 761.55 | -20.00 | -2.56 |
| Aarti Industries Ltd. | 527.3 | 521.9 | -5.40 | -1.02 |
| Aavas Financiers Ltd. | 1389.75 | 1380.7 | -9.05 | -0.65 |
| Adani Green Energy Ltd. | 1325 | 1317.5 | -7.50 | -0.57 |
| Adani Ports and Special Economic Zone Ltd. | 1694 | 1684.5 | -9.50 | -0.56 |
| Aditya Birla Fashion and Retail Ltd. | 55.31 | 54.96 | -0.35 | -0.63 |
| Aditya Birla Lifestyle Brands Ltd. | 89.89 | 88.73 | -1.16 | -1.29 |
| Aditya Birla Sun Life AMC Ltd. | 1021.35 | 1011 | -10.35 | -1.01 |
| Advanced Enzyme Technologies Ltd. | 305.2 | 303.1 | -2.10 | -0.69 |
| Ahluwalia Contracts (India) Ltd. | 792.5 | 713.7 | -78.80 | -9.94 |
| Allcargo Logistics Ltd. | 10.06 | 9.9 | -0.16 | -1.59 |
| Alok Industries Ltd. | 11.52 | 11.5 | -0.02 | -0.17 |
| Angel One Ltd. | 294 | 291.4 | -2.60 | -0.88 |
| Anthem Biosciences Ltd. | 898.5 | 891.45 | -7.05 | -0.78 |
| Apeejay Surrendra Park Hotels Ltd. | 116.3 | 116 | -0.30 | -0.26 |
| Apollo Micro Systems Ltd. | 387.05 | 385.7 | -1.35 | -0.35 |
| Aptech Ltd. | 95.59 | 94.05 | -1.54 | -1.61 |
| Archean Chemical Industries Ltd. | 514.85 | 514.15 | -0.70 | -0.14 |
| Arman Financial Services Ltd. | 1957.95 | 1955.5 | -2.45 | -0.13 |
| Arvind Fashions Ltd. | 443.45 | 441 | -2.45 | -0.55 |
| Ashapura Minechem Ltd. | 612.5 | 597.25 | -15.25 | -2.49 |
| Ashoka Buildcon Ltd. | 113.3 | 111.8 | -1.50 | -1.32 |
| ASK Automotive Ltd. | 648.9 | 644.4 | -4.50 | -0.69 |
| Aster DM Quality Care Ltd. | 819.6 | 819.3 | -0.30 | -0.04 |
| Astral Ltd. | 1536 | 1522.15 | -13.85 | -0.90 |
| Ather Energy Ltd. | 1484.8 | 1466.85 | -17.95 | -1.21 |
| AU Small Finance Bank Ltd. | 1079 | 1076.45 | -2.55 | -0.24 |
| Avanti Feeds Ltd. | 875.65 | 871.2 | -4.45 | -0.51 |
| Avenue Supermarts Ltd. | 4008 | 3990.75 | -17.25 | -0.43 |
| AvenuesAI Ltd. | 15.22 | 15.11 | -0.11 | -0.72 |
| AVT Natural Products Ltd. | 88.38 | 87.9 | -0.48 | -0.54 |
| Awfis Space Solutions Ltd. | 268.95 | 267.35 | -1.60 | -0.59 |
| AWL Agri Business Ltd. | 193.35 | 191.5 | -1.85 | -0.96 |
| Azad Engineering Ltd. | 2907.55 | 2870 | -37.55 | -1.29 |
| Bajaj Auto Ltd. | 11704 | 11669.85 | -34.15 | -0.29 |
| Bajaj Consumer Care Ltd. | 481.65 | 481.5 | -0.15 | -0.03 |
| Bajel Projects Ltd. | 185.95 | 184.1 | -1.85 | -0.99 |
| Balaji Amines Ltd. | 2126.8 | 2103.4 | -23.40 | -1.10 |
| Balmer Lawrie & Company Ltd. | 174.4 | 174.2 | -0.20 | -0.11 |
| Bandhan Bank Ltd. | 173.25 | 171.2 | -2.05 | -1.18 |
| Bank Of Baroda | 247 | 244.55 | -2.45 | -0.99 |
| Bank Of India | 143.45 | 142.75 | -0.70 | -0.49 |
| Bank Of Maharashtra | 81.09 | 80.72 | -0.37 | -0.46 |
| Best Agrolife Ltd. | 18.89 | 18.63 | -0.26 | -1.38 |
| BF Investment Ltd. | 465.4 | 459 | -6.40 | -1.38 |
| BF Utilities Ltd. | 541.9 | 533 | -8.90 | -1.64 |
| Bharti Airtel Ltd. | 1969.5 | 1945 | -24.50 | -1.24 |
| Bharti Hexacom Ltd. | 1638.95 | 1602.4 | -36.55 | -2.23 |
| Bikaji Foods International Ltd. | 613.2 | 608.4 | -4.80 | -0.78 |
| Birlasoft Ltd. | 310.45 | 305.5 | -4.95 | -1.59 |
| BLS International Services Ltd. | 272.6 | 267.75 | -4.85 | -1.78 |
| Blue Dart Express Ltd. | 5119.8 | 5085.5 | -34.30 | -0.67 |
| Brainbees Solutions Ltd. | 208.15 | 204.9 | -3.25 | -1.56 |
| Butterfly Gandhimathi Appliances Ltd. | 655.35 | 651.5 | -3.85 | -0.59 |
| Camlin Fine Sciences Ltd. | 114.45 | 112.1 | -2.35 | -2.05 |
| Campus Activewear Ltd. | 217.5 | 216.7 | -0.80 | -0.37 |
| Canara Bank | 131.5 | 129.45 | -2.05 | -1.56 |
| Cantabil Retail India Ltd. | 236.35 | 230 | -6.35 | -2.69 |
| Capacit'e Infraprojects Ltd. | 212 | 209.15 | -2.85 | -1.34 |
| Cello World Ltd. | 369.45 | 363.65 | -5.80 | -1.57 |
| Central Bank Of India | 31.26 | 31.06 | -0.20 | -0.64 |
| Cera Sanitaryware Ltd. | 5784.35 | 5780.3 | -4.05 | -0.07 |
| Chalet Hotels Ltd. | 844 | 832.3 | -11.70 | -1.39 |
| Chemplast Sanmar Ltd. | 182.7 | 178.65 | -4.05 | -2.22 |
| CIE Automotive India Ltd. | 411.6 | 410.5 | -1.10 | -0.27 |
| Clean Science And Technology Ltd. | 839.9 | 830.1 | -9.80 | -1.17 |
| CMS Info Systems Ltd. | 254.55 | 250.05 | -4.50 | -1.77 |
| Coforge Ltd. | 1801.1 | 1767.9 | -33.20 | -1.84 |
| Computer Age Management Services Ltd. | 776 | 760.2 | -15.80 | -2.04 |
| Confidence Petroleum India Ltd. | 72.77 | 71.34 | -1.43 | -1.97 |
| Container Corporation Of India Ltd. | 523.9 | 520.8 | -3.10 | -0.59 |
| CreditAccess Grameen Ltd. | 1538.5 | 1522.9 | -15.60 | -1.01 |
| Crizac Ltd. | 176.25 | 175.1 | -1.15 | -0.65 |
| Crompton Greaves Consumer Electricals Ltd. | 246.3 | 243.8 | -2.50 | -1.02 |
| CSB Bank Ltd. | 319.75 | 319.45 | -0.30 | -0.09 |
| Cyient Ltd. | 867.65 | 855.8 | -11.85 | -1.37 |
| D.B. Corp Ltd. | 211.9 | 210.5 | -1.40 | -0.66 |
| Dalmia Bharat Ltd. | 1847.8 | 1847 | -0.80 | -0.04 |
| Datamatics Global Services Ltd. | 852.8 | 836 | -16.80 | -1.97 |
| DCB Bank Ltd. | 184.15 | 183.3 | -0.85 | -0.46 |
| Delhivery Ltd. | 455 | 451 | -4.00 | -0.88 |
| Den Networks Ltd. | 27.69 | 27.29 | -0.40 | -1.44 |
| Devyani International Ltd. | 143.5 | 141.45 | -2.05 | -1.43 |
| Dishman Carbogen Amcis Ltd. | 175.55 | 171 | -4.55 | -2.59 |
| Divgi Torqtransfer Systems Ltd. | 1283.3 | 1266 | -17.30 | -1.35 |
| DLF Ltd. | 674 | 671 | -3.00 | -0.45 |
| Dodla Dairy Ltd | 1099.2 | 1092.55 | -6.65 | -0.60 |
| Dollar Industries Ltd. | 268 | 267.75 | -0.25 | -0.09 |
| DOMS Industries Ltd. | 2218.2 | 2216.4 | -1.80 | -0.08 |
| eClerx Services Ltd. | 1854.05 | 1780.1 | -73.95 | -3.99 |
| Edelweiss Financial Services Ltd. | 122.55 | 122.2 | -0.35 | -0.29 |
| EIH Associated Hotels Ltd. | 293 | 291.1 | -1.90 | -0.65 |
| Electronics Mart India Ltd. | 192.15 | 192.1 | -0.05 | -0.03 |
| Elgi Equipments Ltd. | 624.55 | 617.25 | -7.30 | -1.17 |
| Emami Ltd. | 404.85 | 403.1 | -1.75 | -0.43 |
| EPACK Durable Ltd. | 210.8 | 209.45 | -1.35 | -0.64 |
| Epigral Ltd. | 1095.6 | 1080 | -15.60 | -1.42 |
| Eris Lifesciences Ltd. | 1349.45 | 1347.35 | -2.10 | -0.16 |
| Eternal Ltd. | 317.85 | 316.75 | -1.10 | -0.35 |
| Everest Kanto Cylinder Ltd. | 109.05 | 108.7 | -0.35 | -0.32 |
| Fairchem Organics Ltd. | 687.2 | 673.7 | -13.50 | -1.96 |
| FDC Ltd. | 354.4 | 352.2 | -2.20 | -0.62 |
| Fedbank Financial Services Ltd | 151.7 | 151 | -0.70 | -0.46 |
| Fiem Industries Ltd. | 2271.85 | 2231.9 | -39.95 | -1.76 |
| Fine Organic Industries Ltd. | 5096.7 | 5095.25 | -1.45 | -0.03 |
| Fineotex Chemical Ltd. | 43.37 | 42.77 | -0.60 | -1.38 |
| Firstsource Solutions Ltd. | 267.55 | 263.6 | -3.95 | -1.48 |
| Five-Star Business Finance Ltd. | 537.55 | 534.2 | -3.35 | -0.62 |
| Flair Writing Industries Ltd. | 254 | 251.1 | -2.90 | -1.14 |
| FSN E-Commerce Ventures Ltd. | 327.15 | 323.55 | -3.60 | -1.10 |
| Fusion Finance Ltd. | 195.85 | 191.05 | -4.80 | -2.45 |
| GAIL (India) Ltd. | 172.55 | 172.1 | -0.45 | -0.26 |
| Ganesha Ecosphere Ltd. | 1107.85 | 1099.7 | -8.15 | -0.74 |
| Gateway Distriparks Ltd. | 55.07 | 54.6 | -0.47 | -0.85 |
| GE Vernova T&D India Ltd. | 4290 | 4198.2 | -91.80 | -2.14 |
| Genus Power Infrastructures Ltd. | 318.25 | 314.2 | -4.05 | -1.27 |
| Gland Pharma Ltd. | 2908.4 | 2867.55 | -40.85 | -1.40 |
| Glenmark Pharmaceuticals Ltd. | 2326 | 2310.55 | -15.45 | -0.66 |
| Go Digit General Insurance Ltd. | 255.05 | 254.9 | -0.15 | -0.06 |
| Go Fashion (India) Ltd. | 343.6 | 343.45 | -0.15 | -0.04 |
| Godrej Agrovet Ltd. | 596.7 | 591.6 | -5.10 | -0.85 |
| Godrej Properties Ltd. | 2031 | 2014.9 | -16.10 | -0.79 |
| Goldiam International Ltd. | 374.2 | 361.2 | -13.00 | -3.47 |
| Granules India Ltd. | 861.8 | 851.85 | -9.95 | -1.15 |
| Greenpanel Industries Ltd. | 169.1 | 165.55 | -3.55 | -2.10 |
| GTPL Hathway Ltd. | 53.83 | 53.36 | -0.47 | -0.87 |
| Gujarat Alkalies And Chemicals Ltd. | 680.7 | 679.45 | -1.25 | -0.18 |
| Gujarat Energy Ltd. | 276.25 | 269.75 | -6.50 | -2.35 |
| Gujarat Fluorochemicals Ltd. | 4702.2 | 4663 | -39.20 | -0.83 |
| Gujarat Industries Power Company Ltd. | 175.4 | 172.3 | -3.10 | -1.77 |
| Gujarat Mineral Development Corporation Ltd. | 574.25 | 573.35 | -0.90 | -0.16 |
| Gulshan Polyols Ltd. | 191.8 | 188.25 | -3.55 | -1.85 |
| H.G. Infra Engineering Ltd. | 514.9 | 509.05 | -5.85 | -1.14 |
| Happiest Minds Technologies Ltd. | 426.15 | 418.9 | -7.25 | -1.70 |
| Hathway Cable & Datacom Ltd. | 10.62 | 10.54 | -0.08 | -0.75 |
| Havells India Ltd. | 1300 | 1291 | -9.00 | -0.69 |
| HBL Engineering Ltd. | 674.7 | 669.95 | -4.75 | -0.70 |
| HCL Technologies Ltd. | 1325.6 | 1293.5 | -32.10 | -2.42 |
| HDFC Asset Management Company Ltd. | 2521.15 | 2511.3 | -9.85 | -0.39 |
| HDFC Life Insurance Company Ltd. | 543 | 539.45 | -3.55 | -0.65 |
| Hemisphere Properties India Ltd. | 134.45 | 132.55 | -1.90 | -1.41 |
| Heranba Industries Ltd. | 166.35 | 161.05 | -5.30 | -3.19 |
| Heritage Foods Ltd. | 362.8 | 358.15 | -4.65 | -1.28 |
| Hexaware Technologies Ltd. | 560.9 | 555.7 | -5.20 | -0.93 |
| Hinduja Global Solutions Ltd. | 410.9 | 406.95 | -3.95 | -0.96 |
| Hindustan Copper Ltd. | 572.5 | 566.5 | -6.00 | -1.05 |
| Hindware Home Innovation Ltd. | 197.9 | 197.5 | -0.40 | -0.20 |
| Hitachi Energy India Ltd. | 35528.5 | 35297.45 | -231.05 | -0.65 |
| HLE Glascoat Ltd. | 315.25 | 305.7 | -9.55 | -3.03 |
| HMA Agro Industries Ltd. | 23.06 | 22.03 | -1.03 | -4.47 |
| Honasa Consumer Ltd. | 482.2 | 476.75 | -5.45 | -1.13 |
| Honda India Power Products Ltd. | 2142.6 | 2113.2 | -29.40 | -1.37 |
| Honeywell Automation India Ltd. | 36330.8 | 36117.4 | -213.40 | -0.59 |
| Housing & Urban Development Corporation Ltd. | 189.15 | 186.5 | -2.65 | -1.40 |
| ICICI Bank Ltd. | 1417.9 | 1415 | -2.90 | -0.20 |
| ICICI Lombard General Insurance Company Ltd. | 1630.25 | 1625 | -5.25 | -0.32 |
| ICICI Prudential Life Insurance Company Ltd. | 506.35 | 501.6 | -4.75 | -0.94 |
| ICRA Ltd. | 5050.8 | 4998 | -52.80 | -1.05 |
| IDFC First Bank Ltd. | 85.17 | 84.84 | -0.33 | -0.39 |
| Igarashi Motors India Ltd. | 455.4 | 446.9 | -8.50 | -1.87 |
| IIFL Finance Ltd. | 629.85 | 621.05 | -8.80 | -1.40 |
| IKIO Technologies Ltd. | 201.7 | 197.6 | -4.10 | -2.03 |
| Imagicaaworld Entertainment Ltd. | 47.03 | 46.44 | -0.59 | -1.25 |
| India Pesticides Ltd. | 141.35 | 138.9 | -2.45 | -1.73 |
| India Shelter Finance Corporation Ltd. | 677.15 | 667.95 | -9.20 | -1.36 |
| India Tourism Development Corporation Ltd. | 696.1 | 692.95 | -3.15 | -0.45 |
| Indiamart Intermesh Ltd. | 1770.15 | 1745 | -25.15 | -1.42 |
| Indian Bank | 883 | 880.05 | -2.95 | -0.33 |
| Indian Energy Exchange Ltd. | 125.15 | 124.1 | -1.05 | -0.84 |
| Indian Oil Corporation Ltd. | 138.5 | 138.25 | -0.25 | -0.18 |
| Indian Overseas Bank | 33.67 | 33.33 | -0.34 | -1.01 |
| Indian Railway Catering And Tourism Corporation Ltd. | 499.9 | 494.65 | -5.25 | -1.05 |
| Indian Railway Finance Corporation Ltd. | 87 | 86.3 | -0.70 | -0.80 |
| Indian Renewable Energy Development Agency Ltd. | 116.9 | 115.7 | -1.20 | -1.03 |
| Indigo Paints Ltd. | 1160.35 | 1155.3 | -5.05 | -0.44 |
| Indraprastha Gas Ltd. | 151.15 | 150 | -1.15 | -0.76 |
| Indus Towers Ltd. | 380.5 | 372.15 | -8.35 | -2.19 |
| Inox Green Energy Services Ltd. | 181.25 | 179.05 | -2.20 | -1.21 |
| Inox Wind Ltd. | 78.17 | 74.89 | -3.28 | -4.20 |
| Insecticides (India) Ltd. | 618.8 | 617.75 | -1.05 | -0.17 |
| Interglobe Aviation Ltd. | 5280 | 5221.35 | -58.65 | -1.11 |
| International Gemological Institute Ltd. | 355.35 | 352.05 | -3.30 | -0.93 |
| IOL Chemicals And Pharmaceuticals Ltd. | 161.5 | 159.55 | -1.95 | -1.21 |
| Ipca Laboratories Ltd. | 1883.4 | 1881.35 | -2.05 | -0.11 |
| IRB Infrastructure Developers Ltd. | 19.17 | 19.07 | -0.10 | -0.52 |
| Ircon International Ltd. | 124.45 | 123.8 | -0.65 | -0.52 |
| J Kumar Infraprojects Ltd. | 510.95 | 507.3 | -3.65 | -0.71 |
| Jagran Prakashan Ltd. | 61.91 | 61.9 | -0.01 | -0.02 |
| Jai Corp Ltd. | 101 | 100.2 | -0.80 | -0.79 |
| Jaiprakash Power Ventures Ltd. | 17.4 | 17.31 | -0.09 | -0.52 |
| Jamna Auto Industries Ltd. | 123.25 | 122.3 | -0.95 | -0.77 |
| JBM Auto Ltd. | 622.5 | 618.85 | -3.65 | -0.59 |
| Jindal Stainless Ltd. | 742.85 | 738.05 | -4.80 | -0.65 |
| Jindal Steel Ltd. | 1117.5 | 1107.5 | -10.00 | -0.89 |
| JIO Financial Services Ltd. | 249.8 | 246.2 | -3.60 | -1.44 |
| JM Financial Ltd. | 127.9 | 125.6 | -2.30 | -1.80 |
| JSW Energy Ltd. | 555.3 | 549.7 | -5.60 | -1.01 |
| JSW Holdings Ltd. | 11811.1 | 11525 | -286.10 | -2.42 |
| JSW Infrastructure Ltd. | 335 | 330.85 | -4.15 | -1.24 |
| JTEKT India Ltd. | 130.2 | 129.7 | -0.50 | -0.38 |
| JTL Industries Ltd | 75.42 | 75.35 | -0.07 | -0.09 |
| Jubilant FoodWorks Ltd. | 511.95 | 502.9 | -9.05 | -1.77 |
| Jubilant Ingrevia Ltd. | 732.3 | 726.7 | -5.60 | -0.76 |
| Jubilant Pharmova Ltd. | 866.05 | 865.95 | -0.10 | -0.01 |
| Jupiter Wagons Ltd. | 252.7 | 251 | -1.70 | -0.67 |
| Just Dial Ltd. | 680.1 | 662.85 | -17.25 | -2.54 |
| Jyothy Labs Ltd. | 213.65 | 211.15 | -2.50 | -1.17 |
| K.P.R. Mill Ltd. | 1135.55 | 1129.5 | -6.05 | -0.53 |
| Kabra Extrusiontechnik Ltd. | 518.3 | 514.15 | -4.15 | -0.80 |
| Kalpataru Ltd. | 282.5 | 280 | -2.50 | -0.88 |
| Kalpataru Projects International Ltd. | 1401.95 | 1398.3 | -3.65 | -0.26 |
| Kalyan Jewellers India Ltd. | 609.25 | 604.65 | -4.60 | -0.76 |
| Kama Holdings Ltd. | 2450.7 | 2450 | -0.70 | -0.03 |
| Kaveri Seed Company Ltd. | 772.2 | 771.3 | -0.90 | -0.12 |
| KEC International Ltd. | 436.4 | 427.7 | -8.70 | -1.99 |
| KEI Industries Ltd. | 5865 | 5778.1 | -86.90 | -1.48 |
| Kewal Kiran Clothing Ltd. | 521.45 | 516.1 | -5.35 | -1.03 |
| Keystone Realtors Ltd | 375.95 | 374 | -1.95 | -0.52 |
| KFin Technologies Ltd. | 974.9 | 958.5 | -16.40 | -1.68 |
| Kingfa Science & Technology (India) Ltd. | 6083.1 | 5975.6 | -107.50 | -1.77 |
| KIOCL Ltd. | 387.85 | 384.55 | -3.30 | -0.85 |
| KNR Constructions Ltd. | 134.5 | 129.95 | -4.55 | -3.38 |
| Kolte-Patil Developers Ltd. | 472.8 | 468 | -4.80 | -1.02 |
| Kovai Medical Center & Hospital Ltd. | 6130.75 | 6025.45 | -105.30 | -1.72 |
| KPIT Technologies Ltd. | 608 | 599.7 | -8.30 | -1.37 |
| KRBL Ltd. | 395.4 | 394.3 | -1.10 | -0.28 |
| Krsnaa Diagnostics Ltd. | 558.3 | 542 | -16.30 | -2.92 |
| L&T Technology Services Ltd. | 3530.75 | 3528.05 | -2.70 | -0.08 |
| La Opala RG Ltd. | 190.85 | 188.75 | -2.10 | -1.10 |
| Landmark Cars Ltd. | 511.15 | 510.05 | -1.10 | -0.22 |
| Latent View Analytics Ltd. | 285.4 | 282 | -3.40 | -1.19 |
| Laxmi Organic Industries Ltd. | 179.8 | 174.55 | -5.25 | -2.92 |
| Lemon Tree Hotels Ltd. | 109.55 | 109 | -0.55 | -0.50 |
| Life Insurance Corporation of India | 411.25 | 410.15 | -1.10 | -0.27 |
| Lloyds Metals & Energy Ltd. | 1939.15 | 1932.9 | -6.25 | -0.32 |
| Lodha Developers Ltd. | 1255 | 1223.95 | -31.05 | -2.47 |
| LTM Ltd. | 4693.7 | 4600 | -93.70 | -2.00 |
| Lumax Auto Technologies Ltd. | 2049.3 | 2017.7 | -31.60 | -1.54 |
| Lumax Industries Ltd. | 5797 | 5735 | -62.00 | -1.07 |
| Mahanagar Gas Ltd. | 1128.4 | 1113.3 | -15.10 | -1.34 |
| Mahindra & Mahindra Financial Services Ltd. | 388.7 | 387.5 | -1.20 | -0.31 |
| Mahindra Holidays & Resorts India Ltd. | 224.9 | 222.35 | -2.55 | -1.13 |
| Mahindra Lifespace Developers Ltd. | 385.05 | 384.2 | -0.85 | -0.22 |
| Mahindra Logistics Ltd. | 404.65 | 401.75 | -2.90 | -0.72 |
| Manappuram Finance Ltd. | 348.95 | 344.65 | -4.30 | -1.23 |
| Mankind Pharma Ltd. | 2399.95 | 2385.85 | -14.10 | -0.59 |
| Manorama Industries Ltd. | 1953.75 | 1898.55 | -55.20 | -2.83 |
| Marico Ltd. | 852 | 844.25 | -7.75 | -0.91 |
| Marksans Pharma Ltd. | 331.65 | 327.7 | -3.95 | -1.19 |
| Maruti Suzuki India Ltd. | 13800 | 13794.2 | -5.80 | -0.04 |
| MAS Financial Services Ltd. | 305.5 | 303.45 | -2.05 | -0.67 |
| Mastek Ltd. | 1812.45 | 1752.85 | -59.60 | -3.29 |
| Matrimony.Com Ltd. | 542 | 537.85 | -4.15 | -0.77 |
| Mayur Uniquoters Ltd. | 731.4 | 728.75 | -2.65 | -0.36 |
| Meghmani Organics Ltd. | 62.99 | 62.06 | -0.93 | -1.48 |
| Metro Brands Ltd. | 943.3 | 929.1 | -14.20 | -1.51 |
| Metropolis Healthcare Ltd. | 551.85 | 551.8 | -0.05 | -0.01 |
| MMTC Ltd. | 63.8 | 63.28 | -0.52 | -0.82 |
| MOIL Ltd. | 272.85 | 257.8 | -15.05 | -5.52 |
| Motherson Sumi Wiring India Ltd. | 40.3 | 40.28 | -0.02 | -0.05 |
| Motilal Oswal Financial Services Ltd. | 956 | 937 | -19.00 | -1.99 |
| Mphasis Ltd. | 2510 | 2439 | -71.00 | -2.83 |
| MPS Ltd. | 2811.35 | 2801 | -10.35 | -0.37 |
| NACL Industries Ltd. | 173.7 | 172.45 | -1.25 | -0.72 |
| Narayana Hrudayalaya Ltd. | 1827.45 | 1804 | -23.45 | -1.28 |
| National Aluminium Company Ltd. | 389.1 | 387.55 | -1.55 | -0.40 |
| National Fertilizers Ltd. | 71.54 | 70.37 | -1.17 | -1.64 |
| Nava Ltd. | 559.4 | 558.9 | -0.50 | -0.09 |
| NBCC (India) Ltd. | 89.72 | 88.1 | -1.62 | -1.81 |
| Network 18 Media & Investments Ltd. | 29.2 | 28.48 | -0.72 | -2.47 |
| Neuland Laboratories Ltd. | 23672.45 | 23309.4 | -363.05 | -1.53 |
| Newgen Software Technologies Ltd. | 535.1 | 529.65 | -5.45 | -1.02 |
| NHPC Ltd. | 76.65 | 76.5 | -0.15 | -0.20 |
| NIIT Learning Systems Ltd. | 238.8 | 235.1 | -3.70 | -1.55 |
| Nilkamal Ltd. | 1805.9 | 1784.5 | -21.40 | -1.19 |
| Nippon Life India Asset Management Ltd. | 1202.5 | 1178.9 | -23.60 | -1.96 |
| NLC India Ltd. | 277.05 | 276.55 | -0.50 | -0.18 |
| NMDC Ltd. | 85.1 | 84.5 | -0.60 | -0.71 |
| NMDC Steel Ltd. | 41.8 | 40.75 | -1.05 | -2.51 |
| Nucleus Software Exports Ltd. | 714.65 | 710.1 | -4.55 | -0.64 |
| Nuvoco Vistas Corporation Ltd. | 330.95 | 326.15 | -4.80 | -1.45 |
| Oberoi Realty Ltd. | 1932.5 | 1892 | -40.50 | -2.10 |
| One97 Communications Ltd. | 1583 | 1552.9 | -30.10 | -1.90 |
| Optiemus Infracom Ltd. | 555 | 552 | -3.00 | -0.54 |
| Oracle Financial Services Software Ltd. | 11775.5 | 11751.25 | -24.25 | -0.21 |
| Orchid Pharma Ltd. | 997.5 | 965.5 | -32.00 | -3.21 |
| Orient Cement Ltd. | 131.8 | 130.4 | -1.40 | -1.06 |
| Orient Electric Ltd. | 187.15 | 184.55 | -2.60 | -1.39 |
| Page Industries Ltd. | 37445 | 36634.95 | -810.05 | -2.16 |
| Patel Engineering Ltd. | 28.47 | 27.99 | -0.48 | -1.69 |
| PC Jeweller Ltd. | 9.79 | 9.66 | -0.13 | -1.33 |
| PDS Ltd. | 376.6 | 363.75 | -12.85 | -3.41 |
| Pearl Global Industries Ltd. | 2376.35 | 2373.55 | -2.80 | -0.12 |
| Persistent Systems Ltd. | 5572.2 | 5480.3 | -91.90 | -1.65 |
| PG Electroplast Ltd. | 613.5 | 598.1 | -15.40 | -2.51 |
| Pilani Investment And Industries Corporation Ltd. | 4448.05 | 4400 | -48.05 | -1.08 |
| Pine Labs Ltd. | 162.6 | 161.75 | -0.85 | -0.52 |
| Pitti Engineering Ltd. | 1048.2 | 1034.6 | -13.60 | -1.30 |
| PNB Gilts Ltd. | 80.07 | 79.61 | -0.46 | -0.57 |
| PNB Housing Finance Ltd. | 1149 | 1145.9 | -3.10 | -0.27 |
| PNC Infratech Ltd. | 215.05 | 212 | -3.05 | -1.42 |
| Pokarna Ltd. | 936 | 925 | -11.00 | -1.18 |
| Polycab India Ltd. | 9345 | 9198.95 | -146.05 | -1.56 |
| Polyplex Corporation Ltd. | 1211 | 1185.3 | -25.70 | -2.12 |
| Power Finance Corporation Ltd. | 375 | 374 | -1.00 | -0.27 |
| Power Mech Projects Ltd. | 2451.1 | 2449.4 | -1.70 | -0.07 |
| Prataap Snacks Ltd. | 1184.3 | 1181.1 | -3.20 | -0.27 |
| Precision Camshafts Ltd. | 134.4 | 133.65 | -0.75 | -0.56 |
| Prestige Estates Projects Ltd. | 1592.55 | 1589.75 | -2.80 | -0.18 |
| Pricol Ltd. | 806.75 | 802.25 | -4.50 | -0.56 |
| Privi Speciality Chemicals Ltd. | 3444.1 | 3437 | -7.10 | -0.21 |
| PSP Projects Ltd. | 946.1 | 943.45 | -2.65 | -0.28 |
| PTC India Ltd. | 160.55 | 158.9 | -1.65 | -1.03 |
| PTC Industries Ltd. | 20597.65 | 19877.55 | -720.10 | -3.50 |
| Punjab & Sind Bank | 23.66 | 23.24 | -0.42 | -1.78 |
| Punjab National Bank | 117.5 | 117.05 | -0.45 | -0.38 |
| Quess Corp Ltd. | 343.25 | 338.55 | -4.70 | -1.37 |
| Quick Heal Technologies Ltd. | 148.75 | 148.5 | -0.25 | -0.17 |
| Rail Vikas Nigam Ltd. | 228.3 | 225.95 | -2.35 | -1.03 |
| Railtel Corporation Of India Ltd. | 279.9 | 277.1 | -2.80 | -1.00 |
| Rainbow Children's Medicare Ltd. | 1474 | 1457.35 | -16.65 | -1.13 |
| Rajesh Exports Ltd. | 82.89 | 82 | -0.89 | -1.07 |
| Rajratan Global Wire Ltd. | 516.25 | 511.35 | -4.90 | -0.95 |
| Rama Steel Tubes Ltd. | 4.31 | 4.23 | -0.08 | -1.86 |
| Ramco Industries Ltd. | 352.8 | 347.15 | -5.65 | -1.60 |
| Rashtriya Chemicals and Fertilizers Ltd. | 123.3 | 121.7 | -1.60 | -1.30 |
| RateGain Travel Technologies Ltd. | 952.7 | 931.25 | -21.45 | -2.25 |
| RattanIndia Enterprises Ltd. | 30.5 | 30.37 | -0.13 | -0.43 |
| Raymond Lifestyle Ltd. | 763.35 | 760.5 | -2.85 | -0.37 |
| REC Ltd. | 339.95 | 339.3 | -0.65 | -0.19 |
| Redington Ltd. | 332.9 | 327.05 | -5.85 | -1.76 |
| Relaxo Footwears Ltd. | 391.3 | 383.15 | -8.15 | -2.08 |
| Reliance Industrial Infrastructure Ltd. | 744.6 | 739.9 | -4.70 | -0.63 |
| Reliance Power Ltd. | 22.72 | 22.42 | -0.30 | -1.32 |
| Religare Enterprises Ltd. | 231 | 229.9 | -1.10 | -0.48 |
| Rites Ltd. | 221.85 | 218.65 | -3.20 | -1.44 |
| Rolex Rings Ltd | 179.3 | 178 | -1.30 | -0.73 |
| Rossari Biotech Ltd. | 497.95 | 493.7 | -4.25 | -0.85 |
| Route Mobile Ltd. | 510 | 500.6 | -9.40 | -1.84 |
| RPG Life Sciences Ltd. | 2734.45 | 2728.6 | -5.85 | -0.21 |
| RPSG Ventures Ltd. | 887.55 | 878.6 | -8.95 | -1.01 |
| Safari Industries (India) Ltd. | 1496.2 | 1487.4 | -8.80 | -0.59 |
| Sagility Ltd. | 42.4 | 42.1 | -0.30 | -0.71 |
| Salasar Techno Engineering Ltd. | 6.08 | 6.02 | -0.06 | -0.99 |
| Sammaan Capital Ltd. | 153.35 | 145.9 | -7.45 | -4.86 |
| Sandhar Technologies Ltd. | 635.35 | 632.25 | -3.10 | -0.49 |
| Sangam (India) Ltd. | 593.15 | 592.8 | -0.35 | -0.06 |
| Sanofi Consumer Healthcare India Ltd. | 4365.2 | 4348.8 | -16.40 | -0.38 |
| Sapphire Foods India Ltd. | 234.8 | 231.3 | -3.50 | -1.49 |
| Saregama India Ltd. | 522.9 | 518.05 | -4.85 | -0.93 |
| Sasken Technologies Ltd. | 1916.1 | 1914.05 | -2.05 | -0.11 |
| Satia Industries Ltd. | 59.25 | 58.96 | -0.29 | -0.49 |
| Satin Creditcare Network Ltd. | 228.75 | 228 | -0.75 | -0.33 |
| SBFC Finance Ltd. | 93.89 | 93.6 | -0.29 | -0.31 |
| SBI Cards And Payment Services Ltd. | 645 | 619.15 | -25.85 | -4.01 |
| SBI Life Insurance Company Ltd. | 1789 | 1781.95 | -7.05 | -0.39 |
| SEPC Ltd. | 5.86 | 5.78 | -0.08 | -1.37 |
| SH Kelkar And Company Ltd. | 164.4 | 158.9 | -5.50 | -3.35 |
| Shanthi Gears Ltd. | 394.3 | 390 | -4.30 | -1.09 |
| Sharda Cropchem Ltd. | 788.7 | 775.45 | -13.25 | -1.68 |
| Sheela Foam Ltd. | 675 | 666.05 | -8.95 | -1.33 |
| Shoppers Stop Ltd. | 432 | 430.55 | -1.45 | -0.34 |
| Siemens Energy India Ltd. | 3605.35 | 3596.45 | -8.90 | -0.25 |
| Signatureglobal (India) Ltd. | 806.8 | 804.05 | -2.75 | -0.34 |
| SIS Ltd. | 415.85 | 414.85 | -1.00 | -0.24 |
| SJS Enterprises Ltd. | 2536.6 | 2480.25 | -56.35 | -2.22 |
| SJVN Ltd. | 66.7 | 66.3 | -0.40 | -0.60 |
| Sobha Ltd. | 1322.4 | 1314 | -8.40 | -0.64 |
| Somany Ceramics Ltd. | 519.55 | 519 | -0.55 | -0.11 |
| Sonata Software Ltd. | 320.05 | 312.5 | -7.55 | -2.36 |
| Spandana Sphoorty Financial Ltd. | 247.15 | 240.75 | -6.40 | -2.59 |
| Stanley Lifestyles Ltd. | 136.8 | 135.5 | -1.30 | -0.95 |
| Star Cement Ltd. | 199.3 | 198.9 | -0.40 | -0.20 |
| Star Health and Allied Insurance Company Ltd. | 583.95 | 583.15 | -0.80 | -0.14 |
| Sterling and Wilson Renewable Energy Ltd. | 203.55 | 200.1 | -3.45 | -1.69 |
| Sterling Tools Ltd. | 221.6 | 221.5 | -0.10 | -0.05 |
| Strides Pharma Science Ltd. | 987.05 | 950.35 | -36.70 | -3.72 |
| Subros Ltd. | 761.85 | 742 | -19.85 | -2.61 |
| Sula Vineyards Ltd. | 149.2 | 147.95 | -1.25 | -0.84 |
| Sun Pharma Advanced Research Company Ltd. | 197.3 | 192.7 | -4.60 | -2.33 |
| Sun Pharmaceutical Industries Ltd. | 1882.5 | 1877 | -5.50 | -0.29 |
| Sun TV Network Ltd. | 487.9 | 482.75 | -5.15 | -1.06 |
| Sunteck Realty Ltd. | 299.3 | 298.5 | -0.80 | -0.27 |
| Suryoday Small Finance Bank Ltd. | 154 | 151.5 | -2.50 | -1.62 |
| Suven Life Sciences Ltd. | 333.2 | 331.05 | -2.15 | -0.65 |
| Suzlon Energy Ltd. | 48.92 | 47.79 | -1.13 | -2.31 |
| Symphony Ltd. | 620.6 | 616.45 | -4.15 | -0.67 |
| Tamil Nadu Newsprint & Papers Ltd. | 141 | 140.8 | -0.20 | -0.14 |
| TARC Ltd. | 124.25 | 122 | -2.25 | -1.81 |
| Tarsons Products Ltd. | 361.75 | 342.65 | -19.10 | -5.28 |
| Tata Consultancy Services Ltd. | 2315 | 2283 | -32.00 | -1.38 |
| Tata Motors Ltd. | 469.95 | 467 | -2.95 | -0.63 |
| Tata Technologies Ltd. | 841.7 | 817.25 | -24.45 | -2.90 |
| Tata Teleservices (Maharashtra) Ltd. | 38.17 | 37.94 | -0.23 | -0.60 |
| Tatva Chintan Pharma Chem Ltd. | 1681.1 | 1657.65 | -23.45 | -1.39 |
| TBO Tek Ltd. | 1700.6 | 1692.1 | -8.50 | -0.50 |
| TCI Express Ltd. | 566.85 | 553.3 | -13.55 | -2.39 |
| Tech Mahindra Ltd. | 1605.8 | 1581.85 | -23.95 | -1.49 |
| Tega Industries Ltd. | 1740.85 | 1732.4 | -8.45 | -0.49 |
| Tejas Networks Ltd. | 522.6 | 519.2 | -3.40 | -0.65 |
| Texmaco Rail & Engineering Ltd. | 106.8 | 105.05 | -1.75 | -1.64 |
| The Anup Engineering Ltd. | 1832.85 | 1826.35 | -6.50 | -0.35 |
| The India Cements Ltd. | 376.55 | 373.15 | -3.40 | -0.90 |
| The South Indian Bank Ltd. | 45.23 | 45.08 | -0.15 | -0.33 |
| Thyrocare Technologies Ltd. | 618.25 | 610.1 | -8.15 | -1.32 |
| Time Technoplast Ltd. | 189.4 | 185.9 | -3.50 | -1.85 |
| Torrent Power Ltd. | 1313 | 1263 | -50.00 | -3.81 |
| Travel Food Services Ltd. | 1354.2 | 1333.5 | -20.70 | -1.53 |
| Triveni Engineering & Industries Ltd. | 279.4 | 274.5 | -4.90 | -1.75 |
| Triveni Turbine Ltd. | 598.1 | 584.5 | -13.60 | -2.27 |
| TVS Motor Company Ltd. | 4382 | 4363.15 | -18.85 | -0.43 |
| UCO Bank | 26.11 | 25.95 | -0.16 | -0.61 |
| Ultratech Cement Ltd. | 11644 | 11540 | -104.00 | -0.89 |
| Union Bank Of India | 188 | 186.15 | -1.85 | -0.98 |
| United Breweries Ltd. | 1367.55 | 1365.05 | -2.50 | -0.18 |
| United Spirits Ltd. | 1545 | 1527.75 | -17.25 | -1.12 |
| UPL Ltd. | 568 | 560.75 | -7.25 | -1.28 |
| Urban Company Ltd. | 144.55 | 144.35 | -0.20 | -0.14 |
| Usha Martin Ltd. | 497.85 | 497.65 | -0.20 | -0.04 |
| UTI Asset Management Company Ltd. | 906.4 | 897.15 | -9.25 | -1.02 |
| Utkarsh Small Finance Bank Ltd. | 14.03 | 14.02 | -0.01 | -0.07 |
| V-Guard Industries Ltd. | 343.45 | 333.9 | -9.55 | -2.78 |
| V.S.T. Tillers Tractors Ltd. | 4532.15 | 4484 | -48.15 | -1.06 |
| Vaibhav Global Ltd. | 226.85 | 224.2 | -2.65 | -1.17 |
| Valor Estate Ltd. | 108.25 | 107.2 | -1.05 | -0.97 |
| Vardhman Special Steels Ltd. | 361.5 | 351.85 | -9.65 | -2.67 |
| Varroc Engineering Ltd. | 846.15 | 845 | -1.15 | -0.14 |
| Vedant Fashions Ltd. | 540.85 | 536.2 | -4.65 | -0.86 |
| Venky'S (India) Ltd. | 1529.25 | 1521 | -8.25 | -0.54 |
| Venus Pipes & Tubes Ltd. | 1590.1 | 1584 | -6.10 | -0.38 |
| Vesuvius India Ltd. | 440.3 | 435.45 | -4.85 | -1.10 |
| Vikram Solar Ltd. | 183.35 | 176.95 | -6.40 | -3.49 |
| Vinati Organics Ltd. | 1343.7 | 1342 | -1.70 | -0.13 |
| Vindhya Telelinks Ltd. | 2490.15 | 2470.95 | -19.20 | -0.77 |
| Welspun Enterprises Ltd. | 569.55 | 568.45 | -1.10 | -0.19 |
| Wockhardt Ltd. | 1893.95 | 1859 | -34.95 | -1.85 |
| Yes Bank Ltd. | 22.91 | 22.48 | -0.43 | -1.88 |
| Zydus Lifesciences Ltd. | 1132 | 1119.15 | -12.85 | -1.14 |
| Zydus Wellness Ltd. | 510.05 | 499.45 | -10.60 | -2.08 |
Market Stats
Advances
332
Declines
439
Unchanged
1
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1183.4 | 1185 | 1154.7 | 1170.65 | 1171.5 | 0.85 | 0.07 | 12921 | 1.51 | 1317.25 | 395.6 | 2026-08-18 14:17:00 |
| 3M India Ltd. | 523395 | 35225 | 35233.45 | 35095.4 | 34818 | 35118.1 | 300.10 | 0.86 | 17 | 0.06 | 41000 | 21380.7 | 2026-08-18 14:18:00 |
| 5Paisa Capital Ltd. | 540776 | 378.05 | 403.95 | 378.05 | 381.35 | 394.1 | 12.75 | 3.34 | 12073 | 0.48 | 759.1 | 245 | 2026-08-18 14:17:00 |
| 63 Moons Technologies Ltd. | 526881 | 771 | 780 | 757.95 | 781.55 | 761.55 | -20.00 | -2.56 | 20004 | 1.52 | 1130 | 142.05 | 2026-08-18 14:17:00 |
| Aadhar Housing Finance Ltd. | 544176 | 489.95 | 492.75 | 483.2 | 487.35 | 489 | 1.65 | 0.34 | 4673 | 0.23 | 2026-08-18 14:17:00 | ||
| Aarti Drugs Ltd. | 524348 | 415.25 | 415.25 | 406.85 | 410.4 | 413.15 | 2.75 | 0.67 | 2158 | 0.09 | 645 | 310.8 | 2026-08-18 14:17:00 |
| Aarti Industries Ltd. | 524208 | 526.6 | 530 | 520.75 | 527.3 | 521.9 | -5.40 | -1.02 | 65671 | 3.43 | 924 | 338.2 | 2026-08-18 14:18:00 |
| Aarti Pharmalabs Ltd. | 543748 | 862.55 | 890.95 | 862 | 862.55 | 870 | 7.45 | 0.86 | 24440 | 2.13 | 971.5 | 269 | 2026-08-18 14:17:00 |
| Aavas Financiers Ltd. | 541988 | 1381 | 1393 | 1378.4 | 1389.75 | 1380.7 | -9.05 | -0.65 | 233908 | 32.30 | 2339.9 | 1050.25 | 2026-08-18 14:17:00 |
| Accelya Solutions India Ltd. | 532268 | 1145.45 | 1145.45 | 1130 | 1135.45 | 1135.5 | 0.05 | 0.00 | 137 | 0.02 | 2128.25 | 1013.65 | 2026-08-18 14:17:00 |
| Action Construction Equipment Ltd. | 532762 | 1123.5 | 1186.05 | 1113.6 | 1113.6 | 1186.05 | 72.45 | 6.51 | 85904 | 10.19 | 1693.05 | 217.9 | 2026-08-18 14:17:00 |
| Acutaas Chemicals Ltd. | 543349 | 3187.85 | 3348.95 | 3187.85 | 3200.8 | 3338.45 | 137.65 | 4.30 | 19459 | 6.50 | 3735 | 844.95 | 2026-08-18 14:17:00 |
| Adani Energy Solutions Ltd. | 539254 | 1590 | 1630 | 1585.65 | 1590 | 1602.7 | 12.70 | 0.80 | 66497 | 10.66 | 4238.55 | 588.25 | 2026-08-18 14:17:00 |
| Adani Enterprises Ltd. | 512599 | 3009.1 | 3036.5 | 3009.1 | 3008.6 | 3019.95 | 11.35 | 0.38 | 44351 | 13.39 | 4189.55 | 1017.1 | 2026-08-18 14:18:00 |
| Adani Green Energy Ltd. | 541450 | 1337.35 | 1337.35 | 1316.1 | 1325 | 1317.5 | -7.50 | -0.57 | 51286 | 6.76 | 2574.05 | 439.35 | 2026-08-18 14:17:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1691.05 | 1691.7 | 1667 | 1694 | 1684.5 | -9.50 | -0.56 | 50242 | 8.46 | 1891.8 | 394.95 | 2026-08-18 14:17:00 |
| Adani Power Ltd. | 533096 | 203.85 | 208.6 | 203.5 | 203.9 | 207.35 | 3.45 | 1.69 | 1222546 | 25.35 | 896.75 | 128.35 | 2026-08-18 14:17:00 |
| Adani Total Gas Ltd. | 542066 | 650.4 | 654.35 | 647.05 | 646.85 | 648 | 1.15 | 0.18 | 16456 | 1.07 | 3998.35 | 453.5 | 2026-08-18 14:17:00 |
| ADF Foods Ltd. | 519183 | 260.7 | 267.8 | 260.5 | 262.6 | 267.8 | 5.20 | 1.98 | 8035 | 0.22 | 1189.2 | 153.65 | 2026-08-18 14:18:00 |
| Aditya Birla Capital Ltd. | 540691 | 396.8 | 402.2 | 393.55 | 400.2 | 401.25 | 1.05 | 0.26 | 127394 | 5.11 | 430.55 | 105.3 | 2026-08-18 14:17:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 55.25 | 55.46 | 54.85 | 55.31 | 54.96 | -0.35 | -0.63 | 227340 | 1.25 | 364.5 | 53.59 | 2026-08-18 14:17:00 |
| Aditya Birla Lifestyle Brands Ltd. | 544403 | 89.29 | 90.13 | 88.71 | 89.89 | 88.73 | -1.16 | -1.29 | 16194 | 0.14 | 2026-08-18 14:17:00 | ||
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1011 | 1021 | 1006 | 1021.35 | 1011 | -10.35 | -1.01 | 3371 | 0.34 | 1224.35 | 307.9 | 2026-08-18 14:17:00 |
| Aditya Vision Ltd. | 540205 | 617.5 | 617.5 | 602.6 | 607.8 | 614 | 6.20 | 1.02 | 3777 | 0.23 | 5049.95 | 328.25 | 2026-08-18 14:17:00 |
| Ador Welding Ltd. | 517041 | 1528.55 | 1562 | 1521.95 | 1524.05 | 1546.5 | 22.45 | 1.47 | 1171 | 0.18 | 1770 | 751.2 | 2026-08-18 14:18:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 303.85 | 307 | 303.05 | 305.2 | 303.1 | -2.10 | -0.69 | 1966 | 0.06 | 571.15 | 225 | 2026-08-18 14:17:00 |
| Aegis Vopak Terminals Ltd. | 544407 | 269.15 | 279.9 | 269.15 | 269.15 | 274.1 | 4.95 | 1.84 | 36483 | 1.00 | 2026-08-18 14:17:00 | ||
| Aether Industries Ltd. | 543534 | 1600.8 | 1690 | 1600.8 | 1606.8 | 1631.4 | 24.60 | 1.53 | 29363 | 4.79 | 1690 | 723.15 | 2026-08-18 14:17:00 |
| Afcons Infrastructure Ltd. | 544280 | 269.95 | 279.5 | 269.95 | 271.95 | 278.6 | 6.65 | 2.45 | 144518 | 4.03 | 2026-08-18 14:17:00 | ||
| Affle 3i Ltd. | 542752 | 1719.95 | 1719.95 | 1695 | 1705.85 | 1712.7 | 6.85 | 0.40 | 14806 | 2.54 | 2185 | 875.25 | 2026-08-18 14:17:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 789.6 | 789.6 | 712 | 792.5 | 713.7 | -78.80 | -9.94 | 15758 | 1.12 | 1540 | 398.85 | 2026-08-18 14:17:00 |
| AIA Engineering Ltd. | 532683 | 4421.9 | 4431.55 | 4327.55 | 4381.2 | 4431.55 | 50.35 | 1.15 | 23098 | 10.24 | 5175 | 2385 | 2026-08-18 14:17:00 |
| Ajanta Pharma Ltd. | 532331 | 3713.5 | 3796.95 | 3709.1 | 3713.1 | 3717.05 | 3.95 | 0.11 | 3487 | 1.30 | 3796.95 | 1115.15 | 2026-08-18 14:17:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 815.7 | 838.3 | 815.7 | 822.9 | 824.15 | 1.25 | 0.15 | 3384 | 0.28 | 1296.15 | 463.3 | 2026-08-18 14:17:00 |
| Alicon Castalloy Ltd. | 531147 | 729.65 | 763.7 | 720 | 727.8 | 754.5 | 26.70 | 3.67 | 6874 | 0.52 | 1543.15 | 541 | 2026-08-18 14:17:00 |
| Alivus Life Sciences Ltd. | 543322 | 1405.85 | 1413.75 | 1373.45 | 1393.4 | 1394.6 | 1.20 | 0.09 | 2926 | 0.41 | 1415.9 | 369 | 2026-08-18 14:17:00 |
| Alkem Laboratories Ltd. | 539523 | 5402.4 | 5512.9 | 5397 | 5380 | 5469.95 | 89.95 | 1.67 | 30476 | 16.67 | 6440 | 2835.05 | 2026-08-18 14:17:00 |
| Allcargo Logistics Ltd. | 532749 | 10.02 | 10.2 | 9.86 | 10.06 | 9.9 | -0.16 | -1.59 | 344772 | 0.34 | 494.85 | 7.1 | 2026-08-18 14:17:00 |
| Alok Industries Ltd. | 521070 | 11.55 | 11.58 | 11.41 | 11.52 | 11.5 | -0.02 | -0.17 | 216620 | 0.25 | 39.24 | 10.07 | 2026-08-18 14:18:00 |
| Amber Enterprises India Ltd. | 540902 | 7265 | 7408 | 7251 | 7265 | 7326.6 | 61.60 | 0.85 | 51803 | 37.95 | 8970 | 1762.25 | 2026-08-18 14:17:00 |
| Anand Rathi Wealth Ltd. | 543415 | 2194.7 | 2196.35 | 2180 | 2175.85 | 2190.1 | 14.25 | 0.65 | 2559 | 0.56 | 4640.55 | 639.9 | 2026-08-18 14:17:00 |
| Anant Raj Ltd. | 515055 | 625.25 | 632.5 | 622.4 | 626.75 | 628.7 | 1.95 | 0.31 | 89352 | 5.62 | 947.25 | 64.1 | 2026-08-18 14:18:00 |
| Andrew Yule & Company Ltd. | 526173 | 26.8 | 26.84 | 25.66 | 25.82 | 26.11 | 0.29 | 1.12 | 47732 | 0.12 | 68.88 | 15.5 | 2026-08-18 14:18:00 |
| Angel One Ltd. | 543235 | 291.35 | 293 | 281.85 | 294 | 291.4 | -2.60 | -0.88 | 303269 | 8.84 | 3900.35 | 208.9 | 2026-08-18 14:17:00 |
| Anthem Biosciences Ltd. | 544449 | 898.05 | 898.05 | 883.55 | 898.5 | 891.45 | -7.05 | -0.78 | 135567 | 12.09 | 2026-08-18 14:17:00 | ||
| Anupam Rasayan India Ltd. | 543275 | 1196.65 | 1205.45 | 1196.65 | 1196.65 | 1203.9 | 7.25 | 0.61 | 788 | 0.09 | 1415.4 | 570 | 2026-08-18 14:17:00 |
| Apar Industries Ltd. | 532259 | 16789.35 | 17125 | 16200 | 16513.15 | 17125 | 611.85 | 3.71 | 14105 | 24.15 | 18395.25 | 1150 | 2026-08-18 14:17:00 |
| Apcotex Industries Ltd. | 523694 | 611.6 | 627.3 | 606 | 604.95 | 624 | 19.05 | 3.15 | 21757 | 1.36 | 712.45 | 286.65 | 2026-08-18 14:18:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 118.6 | 118.6 | 114.4 | 116.3 | 116 | -0.30 | -0.26 | 5914 | 0.07 | 2026-08-18 14:17:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 2075.1 | 2114.9 | 2075.1 | 2080 | 2111 | 31.00 | 1.49 | 16346 | 3.45 | 2300.9 | 942.9 | 2026-08-18 14:17:00 |
| Apollo Micro Systems Ltd. | 540879 | 387.05 | 390.5 | 384.05 | 387.05 | 385.7 | -1.35 | -0.35 | 156896 | 6.05 | 466.7 | 11.305 | 2026-08-18 14:17:00 |
| Apollo Pipes Ltd. | 531761 | 545.05 | 560 | 545 | 545.05 | 552 | 6.95 | 1.28 | 15558 | 0.86 | 798.85 | 252.8 | 2026-08-18 14:17:00 |
| Aptech Ltd. | 532475 | 93.15 | 96.4 | 93.15 | 95.59 | 94.05 | -1.54 | -1.61 | 2012 | 0.02 | 422.75 | 69.5 | 2026-08-18 14:10:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 257.1 | 261.5 | 254.65 | 256 | 257.3 | 1.30 | 0.51 | 60409 | 1.55 | 401.7 | 193.5 | 2026-08-18 14:17:00 |
| Archean Chemical Industries Ltd. | 543657 | 517 | 517 | 509.3 | 514.85 | 514.15 | -0.70 | -0.14 | 8776 | 0.45 | 838.2 | 409 | 2026-08-18 14:17:00 |
| Arman Financial Services Ltd. | 531179 | 1981.9 | 1981.9 | 1929 | 1957.95 | 1955.5 | -2.45 | -0.13 | 1805 | 0.35 | 2676.1 | 1111 | 2026-08-18 14:17:00 |
| Arvind Fashions Ltd. | 542484 | 443.45 | 443.6 | 434 | 443.45 | 441 | -2.45 | -0.55 | 5745 | 0.25 | 639.45 | 261.05 | 2026-08-18 14:17:00 |
| Asahi India Glass Ltd. | 515030 | 935 | 963.15 | 934.55 | 931.4 | 960 | 28.60 | 3.07 | 52804 | 5.07 | 1072.95 | 419.8 | 2026-08-18 14:18:00 |
| Ashapura Minechem Ltd. | 527001 | 615 | 616.95 | 594 | 612.5 | 597.25 | -15.25 | -2.49 | 16389 | 0.98 | 924.7 | 72.7 | 2026-08-18 14:18:00 |
| Ashiana Housing Ltd. | 523716 | 365.65 | 367 | 362.95 | 364.6 | 364.95 | 0.35 | 0.10 | 4702 | 0.17 | 468 | 130 | 2026-08-18 14:18:00 |
| Ashoka Buildcon Ltd. | 533271 | 112.3 | 113 | 111.8 | 113.3 | 111.8 | -1.50 | -1.32 | 20172 | 0.23 | 319 | 70.1 | 2026-08-18 14:17:00 |
| ASK Automotive Ltd. | 544022 | 654.15 | 654.5 | 641.25 | 648.9 | 644.4 | -4.50 | -0.69 | 4228 | 0.27 | 2026-08-18 14:17:00 | ||
| ASM Technologies Ltd. | 526433 | 4550 | 4673.3 | 4465.6 | 4499.5 | 4615.4 | 115.90 | 2.58 | 35220 | 16.26 | 5100 | 355.05 | 2026-08-18 14:18:00 |
| Astec Lifesciences Ltd. | 533138 | 571.1 | 605 | 566.2 | 581.85 | 589.2 | 7.35 | 1.26 | 3716 | 0.22 | 2285.65 | 512.35 | 2026-08-18 14:17:00 |
| Aster DM Quality Care Ltd. | 540975 | 828 | 828 | 817.1 | 819.6 | 819.3 | -0.30 | -0.04 | 20707 | 1.70 | 890.95 | 200.05 | 2026-08-18 14:17:00 |
| Astra Microwave Products Ltd. | 532493 | 1717.1 | 1758.95 | 1707.15 | 1706.7 | 1743 | 36.30 | 2.13 | 8079 | 1.41 | 1960 | 213.15 | 2026-08-18 14:17:00 |
| Astral Ltd. | 532830 | 1543.7 | 1543.75 | 1516.65 | 1536 | 1522.15 | -13.85 | -0.90 | 13161 | 2.00 | 2453.95 | 1232 | 2026-08-18 14:17:00 |
| Ather Energy Ltd. | 544397 | 1486.75 | 1503.65 | 1455.1 | 1484.8 | 1466.85 | -17.95 | -1.21 | 112560 | 16.51 | 2026-08-18 14:17:00 | ||
| AU Small Finance Bank Ltd. | 540611 | 1070.1 | 1078.65 | 1065 | 1079 | 1076.45 | -2.55 | -0.24 | 14608 | 1.57 | 1105 | 479 | 2026-08-18 14:17:00 |
| Aurobindo Pharma Ltd. | 524804 | 1627.55 | 1645.2 | 1627.55 | 1625 | 1635 | 10.00 | 0.62 | 51273 | 8.38 | 1682 | 397.3 | 2026-08-18 14:17:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 551.6 | 557 | 549.95 | 551.5 | 553.6 | 2.10 | 0.38 | 413186 | 22.87 | 3308 | 134 | 2026-08-18 14:17:00 |
| Avalon Technologies Ltd. | 543896 | 2059.9 | 2157.45 | 2059.9 | 2059.9 | 2151.5 | 91.60 | 4.45 | 28102 | 6.05 | 2157.45 | 347.3 | 2026-08-18 14:17:00 |
| Avanti Feeds Ltd. | 512573 | 875.15 | 884.4 | 866.2 | 875.65 | 871.2 | -4.45 | -0.51 | 26786 | 2.33 | 1592.3 | 321.15 | 2026-08-18 14:18:00 |
| Avenue Supermarts Ltd. | 540376 | 3979.85 | 4018.85 | 3942.45 | 4008 | 3990.75 | -17.25 | -0.43 | 17844 | 7.12 | 5484 | 3292.65 | 2026-08-18 14:17:00 |
| AvenuesAI Ltd. | 539807 | 15.11 | 15.24 | 15.04 | 15.22 | 15.11 | -0.11 | -0.72 | 380935 | 0.58 | 42.5 | 12.72 | 2026-08-18 14:17:00 |
| AVT Natural Products Ltd. | 519105 | 88.74 | 92.83 | 87.1 | 88.38 | 87.9 | -0.48 | -0.54 | 127956 | 1.12 | 124.25 | 51 | 2026-08-18 14:18:00 |
| Awfis Space Solutions Ltd. | 544181 | 267.3 | 268.75 | 266.25 | 268.95 | 267.35 | -1.60 | -0.59 | 7199 | 0.19 | 2026-08-18 14:17:00 | ||
| AWL Agri Business Ltd. | 543458 | 193.45 | 193.5 | 190.8 | 193.35 | 191.5 | -1.85 | -0.96 | 88170 | 1.69 | 841.9 | 171.2 | 2026-08-18 14:17:00 |
| Axis Bank Ltd. | 532215 | 1222.4 | 1249.8 | 1222.4 | 1230 | 1244.3 | 14.30 | 1.16 | 126314 | 15.72 | 1418.3 | 706 | 2026-08-18 14:17:00 |
| Axiscades Technologies Ltd. | 532395 | 1559 | 1631.5 | 1559 | 1554.45 | 1616.2 | 61.75 | 3.97 | 12553 | 2.03 | 2210 | 123.1 | 2026-08-18 14:17:00 |
| Azad Engineering Ltd. | 544061 | 2894.35 | 2894.35 | 2788.6 | 2907.55 | 2870 | -37.55 | -1.29 | 58425 | 16.77 | 2026-08-18 14:17:00 | ||
| Bajaj Auto Ltd. | 532977 | 11700.4 | 11767.45 | 11622.55 | 11704 | 11669.85 | -34.15 | -0.29 | 14870 | 17.35 | 12772.15 | 3462.05 | 2026-08-18 14:17:00 |
| Bajaj Consumer Care Ltd. | 533229 | 477.7 | 495.2 | 476.6 | 481.65 | 481.5 | -0.15 | -0.03 | 28626 | 1.38 | 691.15 | 145.65 | 2026-08-18 14:17:00 |
| Bajaj Finserv Ltd. | 532978 | 1990.25 | 2016.95 | 1990.25 | 2009 | 2014.4 | 5.40 | 0.27 | 13917 | 2.80 | 2194.65 | 1216.1 | 2026-08-18 14:17:00 |
| Bajaj Housing Finance Ltd. | 544252 | 84.15 | 84.93 | 84.06 | 84.04 | 84.2 | 0.16 | 0.19 | 299337 | 2.52 | 2026-08-18 14:17:00 | ||
| Bajel Projects Ltd. | 544042 | 186.75 | 186.95 | 183.5 | 185.95 | 184.1 | -1.85 | -0.99 | 8861 | 0.16 | 2026-08-18 14:17:00 | ||
| Balaji Amines Ltd. | 530999 | 2137 | 2145.3 | 2083.4 | 2126.8 | 2103.4 | -23.40 | -1.10 | 6665 | 1.40 | 3841.85 | 905.15 | 2026-08-18 14:18:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 176.3 | 176.3 | 174.15 | 174.4 | 174.2 | -0.20 | -0.11 | 3963 | 0.07 | 320.25 | 107.7 | 2026-08-18 14:18:00 |
| Balu Forge Industries Ltd. | 531112 | 512.65 | 549.5 | 508.4 | 514.1 | 539.2 | 25.10 | 4.88 | 226970 | 12.24 | 890 | 52 | 2026-08-18 14:17:00 |
| Bandhan Bank Ltd. | 541153 | 173.25 | 174 | 170.6 | 173.25 | 171.2 | -2.05 | -1.18 | 218902 | 3.75 | 314.75 | 128.15 | 2026-08-18 14:17:00 |
| Bank Of Baroda | 532134 | 245.05 | 247.3 | 244.55 | 247 | 244.55 | -2.45 | -0.99 | 188598 | 4.61 | 325.55 | 116.3 | 2026-08-18 14:17:00 |
| Bank Of India | 532149 | 143.35 | 144.4 | 142.2 | 143.45 | 142.75 | -0.70 | -0.49 | 58602 | 0.84 | 178.45 | 45.9 | 2026-08-18 14:17:00 |
| Bank Of Maharashtra | 532525 | 81.22 | 82.14 | 80.49 | 81.09 | 80.72 | -0.37 | -0.46 | 502169 | 4.05 | 93.45 | 16.8 | 2026-08-18 14:17:00 |
| Belrise Industries Ltd. | 544405 | 236.55 | 238.9 | 232.15 | 236.1 | 236.75 | 0.65 | 0.28 | 458029 | 10.84 | 2026-08-18 14:17:00 | ||
| Bengal & Assam Company Ltd. | 533095 | 6279.4 | 6300 | 6217.05 | 6200 | 6217.05 | 17.05 | 0.28 | 10 | 0.01 | 11498.9 | 2606 | 2026-08-18 14:17:00 |
| Best Agrolife Ltd. | 539660 | 18.86 | 19.09 | 18.35 | 18.89 | 18.63 | -0.26 | -1.38 | 60041 | 0.11 | 1774.45 | 12.33 | 2026-08-18 14:17:00 |
| BF Investment Ltd. | 533303 | 465 | 465 | 455.55 | 465.4 | 459 | -6.40 | -1.38 | 1552 | 0.07 | 828.15 | 260 | 2026-08-18 14:17:00 |
| BF Utilities Ltd. | 532430 | 541.9 | 547.45 | 533 | 541.9 | 533 | -8.90 | -1.64 | 2121 | 0.11 | 1125.05 | 283 | 2026-08-18 14:17:00 |
| Bharat Dynamics Ltd. | 541143 | 1381.7 | 1401.5 | 1355 | 1370 | 1394.65 | 24.65 | 1.80 | 142819 | 19.92 | 2958.15 | 785.05 | 2026-08-18 14:17:00 |
| Bharti Airtel Ltd. | 532454 | 1963.7 | 1963.7 | 1924.55 | 1969.5 | 1945 | -24.50 | -1.24 | 175846 | 34.20 | 2174.7 | 700.7 | 2026-08-18 14:17:00 |
| Bharti Hexacom Ltd. | 544162 | 1632.05 | 1632.05 | 1595 | 1638.95 | 1602.4 | -36.55 | -2.23 | 6600 | 1.06 | 2026-08-18 14:17:00 | ||
| Bikaji Foods International Ltd. | 543653 | 619.5 | 619.5 | 607.9 | 613.2 | 608.4 | -4.80 | -0.78 | 174156 | 10.60 | 1005 | 303.05 | 2026-08-18 14:17:00 |
| Biocon Ltd. | 532523 | 412.15 | 421.45 | 412.15 | 412.1 | 419.3 | 7.20 | 1.75 | 158362 | 6.64 | 447 | 191.6 | 2026-08-18 14:17:00 |
| Birlasoft Ltd. | 532400 | 312.6 | 312.6 | 304.7 | 310.45 | 305.5 | -4.95 | -1.59 | 44492 | 1.36 | 861.6 | 250.35 | 2026-08-18 14:17:00 |
| BlackBuck Ltd. | 544288 | 569.5 | 589.9 | 566.35 | 570.35 | 589 | 18.65 | 3.27 | 59127 | 3.48 | 2026-08-18 14:17:00 | ||
| BLS International Services Ltd. | 540073 | 273.2 | 277.7 | 267.5 | 272.6 | 267.75 | -4.85 | -1.78 | 179319 | 4.80 | 522.3 | 110 | 2026-08-18 14:17:00 |
| Blue Dart Express Ltd. | 526612 | 5134.85 | 5134.9 | 5080 | 5119.8 | 5085.5 | -34.30 | -0.67 | 249 | 0.13 | 9639.45 | 4630.5 | 2026-08-18 14:18:00 |
| Blue Jet Healthcare Ltd. | 544009 | 587.75 | 613 | 587.75 | 592.65 | 609.5 | 16.85 | 2.84 | 40714 | 2.48 | 2026-08-18 14:17:00 | ||
| Borosil Ltd. | 543212 | 245 | 251.25 | 241.5 | 245.05 | 249.9 | 4.85 | 1.98 | 10368 | 0.26 | 516.1 | 213.55 | 2026-08-18 14:17:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1717 | 1734 | 1687.65 | 1699.8 | 1726.8 | 27.00 | 1.59 | 2087 | 0.36 | 2620.95 | 937.95 | 2026-08-18 14:18:00 |
| Brainbees Solutions Ltd. | 544226 | 209.35 | 214.3 | 204 | 208.15 | 204.9 | -3.25 | -1.56 | 75459 | 1.55 | 2026-08-18 14:17:00 | ||
| Brigade Enterprises Ltd. | 532929 | 593.55 | 599.15 | 588.95 | 593.25 | 593.8 | 0.55 | 0.09 | 11710 | 0.70 | 1451.9 | 430.95 | 2026-08-18 14:17:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 652.65 | 658.3 | 649.45 | 655.35 | 651.5 | -3.85 | -0.59 | 313 | 0.02 | 1862.55 | 550.05 | 2026-08-18 14:18:00 |
| Camlin Fine Sciences Ltd. | 532834 | 113.4 | 115.3 | 111.9 | 114.45 | 112.1 | -2.35 | -2.05 | 47251 | 0.53 | 334.7 | 80 | 2026-08-18 14:17:00 |
| Campus Activewear Ltd. | 543523 | 218.4 | 219.8 | 216.45 | 217.5 | 216.7 | -0.80 | -0.37 | 18488 | 0.40 | 640 | 212.8 | 2026-08-18 14:17:00 |
| Canara Bank | 532483 | 129.85 | 131 | 129.3 | 131.5 | 129.45 | -2.05 | -1.56 | 423807 | 5.49 | 632.65 | 78.58 | 2026-08-18 14:17:00 |
| Cantabil Retail India Ltd. | 533267 | 235.1 | 235.4 | 228.15 | 236.35 | 230 | -6.35 | -2.69 | 4239 | 0.10 | 1595 | 181.85 | 2026-08-18 14:17:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 209.75 | 211.95 | 208.8 | 212 | 209.15 | -2.85 | -1.34 | 6641 | 0.14 | 465 | 108.9 | 2026-08-18 14:17:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2530 | 2558.95 | 2507 | 2520.55 | 2534.75 | 14.20 | 0.56 | 2100 | 0.53 | 2700 | 575 | 2026-08-18 14:18:00 |
| Capri Global Capital Ltd. | 531595 | 224.7 | 229.9 | 224.7 | 226.25 | 226.55 | 0.30 | 0.13 | 87875 | 1.99 | 1048.4 | 150.6 | 2026-08-18 14:17:00 |
| Carborundum Universal Ltd. | 513375 | 1114.55 | 1146.5 | 1114.55 | 1122 | 1123.5 | 1.50 | 0.13 | 7986 | 0.90 | 1835.65 | 734.65 | 2026-08-18 14:18:00 |
| Care Ratings Ltd. | 534804 | 1682.15 | 1734.1 | 1682.15 | 1703.9 | 1729.3 | 25.40 | 1.49 | 2084 | 0.36 | 1964.8 | 465.65 | 2026-08-18 14:17:00 |
| CarTrade Tech Ltd. | 543333 | 2771.35 | 2855 | 2771.35 | 2796.4 | 2826.6 | 30.20 | 1.08 | 11618 | 3.28 | 3291.35 | 341.05 | 2026-08-18 14:17:00 |
| Carysil Ltd. | 524091 | 1144 | 1185 | 1144 | 1158.2 | 1176.55 | 18.35 | 1.58 | 2755 | 0.32 | 1280 | 431.35 | 2026-08-18 14:18:00 |
| CCL Products (India) Ltd. | 519600 | 1135.95 | 1140 | 1131 | 1131.2 | 1134.95 | 3.75 | 0.33 | 5445 | 0.62 | 1241.85 | 412.45 | 2026-08-18 14:18:00 |
| CE Info Systems Ltd. | 543425 | 996.8 | 1017.5 | 986.9 | 991.6 | 1010.4 | 18.80 | 1.90 | 12112 | 1.22 | 2745.05 | 795.25 | 2026-08-18 14:17:00 |
| Cello World Ltd. | 544012 | 367.05 | 369 | 363.4 | 369.45 | 363.65 | -5.80 | -1.57 | 8240 | 0.30 | 2026-08-18 14:17:00 | ||
| Central Bank Of India | 532885 | 31.3 | 31.39 | 31.02 | 31.26 | 31.06 | -0.20 | -0.64 | 196311 | 0.61 | 76.85 | 17.65 | 2026-08-18 14:17:00 |
| Century Plyboards (India) Ltd. | 532548 | 755.85 | 758.05 | 744.45 | 750.1 | 750.15 | 0.05 | 0.01 | 2298 | 0.17 | 938.6 | 436.65 | 2026-08-18 14:17:00 |
| Cera Sanitaryware Ltd. | 532443 | 5787 | 5790.4 | 5713.35 | 5784.35 | 5780.3 | -4.05 | -0.07 | 576 | 0.33 | 11499.65 | 4463 | 2026-08-18 14:17:00 |
| Chalet Hotels Ltd. | 542399 | 840.3 | 841.3 | 828.05 | 844 | 832.3 | -11.70 | -1.39 | 1379 | 0.11 | 1080 | 304.05 | 2026-08-18 14:17:00 |
| Chemplast Sanmar Ltd. | 543336 | 183.9 | 184.35 | 175 | 182.7 | 178.65 | -4.05 | -2.22 | 7852 | 0.14 | 633 | 171.55 | 2026-08-18 14:17:00 |
| Choice International Ltd. | 531358 | 803.5 | 810 | 802.5 | 802.1 | 807.55 | 5.45 | 0.68 | 2909 | 0.23 | 860 | 211 | 2026-08-18 14:17:00 |
| CIE Automotive India Ltd. | 532756 | 407.85 | 411.05 | 406.5 | 411.6 | 410.5 | -1.10 | -0.27 | 13902 | 0.57 | 628.45 | 252.35 | 2026-08-18 14:17:00 |
| City Union Bank Ltd. | 532210 | 215.7 | 222.85 | 214.9 | 215.45 | 222.15 | 6.70 | 3.11 | 278731 | 6.19 | 319.95 | 119.5 | 2026-08-18 14:17:00 |
| Clean Science And Technology Ltd. | 543318 | 834.85 | 840.05 | 818.75 | 839.9 | 830.1 | -9.80 | -1.17 | 21015 | 1.74 | 1978.9 | 652.8 | 2026-08-18 14:17:00 |
| CMS Info Systems Ltd. | 543441 | 252.05 | 254.55 | 248.3 | 254.55 | 250.05 | -4.50 | -1.77 | 43702 | 1.09 | 615.9 | 248.3 | 2026-08-18 14:17:00 |
| Coal India Ltd. | 533278 | 409.2 | 412.65 | 407.7 | 408 | 408.45 | 0.45 | 0.11 | 265593 | 10.85 | 544.7 | 207.7 | 2026-08-18 14:17:00 |
| Cochin Shipyard Ltd. | 540678 | 1458.05 | 1500.1 | 1458 | 1457.9 | 1493.1 | 35.20 | 2.41 | 133270 | 19.90 | 2977.1 | 329.05 | 2026-08-18 14:17:00 |
| Coforge Ltd. | 532541 | 1800.95 | 1800.95 | 1761.3 | 1801.1 | 1767.9 | -33.20 | -1.84 | 252630 | 44.66 | 10017.95 | 1008.5 | 2026-08-18 14:17:00 |
| Cohance Lifesciences Ltd. | 543064 | 449.75 | 467.1 | 445 | 444.7 | 456 | 11.30 | 2.54 | 114333 | 5.21 | 1359 | 0.08 | 2026-08-18 14:17:00 |
| Computer Age Management Services Ltd. | 543232 | 771.35 | 773.95 | 758.5 | 776 | 760.2 | -15.80 | -2.04 | 27577 | 2.10 | 5367.45 | 611.7 | 2026-08-18 14:17:00 |
| Concord Biotech Ltd. | 543960 | 1543.45 | 1597.5 | 1524.3 | 1513.4 | 1583.6 | 70.20 | 4.64 | 22386 | 3.55 | 2026-08-18 14:17:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 74.2 | 74.2 | 71.34 | 72.77 | 71.34 | -1.43 | -1.97 | 70893 | 0.51 | 119.95 | 27 | 2026-08-18 14:18:00 |
| Container Corporation Of India Ltd. | 531344 | 526.4 | 526.4 | 517.55 | 523.9 | 520.8 | -3.10 | -0.59 | 21038 | 1.10 | 1193.95 | 421.8 | 2026-08-18 14:17:00 |
| CORONA Remedies Ltd. | 544644 | 2111.6 | 2147 | 2106.55 | 2113.55 | 2113.8 | 0.25 | 0.01 | 1875 | 0.40 | 2026-08-18 14:17:00 | ||
| Craftsman Automation Ltd. | 543276 | 10534.15 | 10888 | 10522.15 | 10481.75 | 10888 | 406.25 | 3.88 | 3258 | 3.55 | 101093 | 2464 | 2026-08-18 14:17:00 |
| CreditAccess Grameen Ltd. | 541770 | 1549.15 | 1549.15 | 1515 | 1538.5 | 1522.9 | -15.60 | -1.01 | 3396 | 0.52 | 1794.4 | 750.05 | 2026-08-18 14:17:00 |
| Crizac Ltd. | 544439 | 175.35 | 177.25 | 174 | 176.25 | 175.1 | -1.15 | -0.65 | 19331 | 0.34 | 2026-08-18 14:17:00 | ||
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 244.75 | 245.2 | 243.1 | 246.3 | 243.8 | -2.50 | -1.02 | 40063 | 0.98 | 483.65 | 217.5 | 2026-08-18 14:17:00 |
| CSB Bank Ltd. | 542867 | 315 | 320.15 | 315 | 319.75 | 319.45 | -0.30 | -0.09 | 7257 | 0.23 | 574.7 | 197.8 | 2026-08-18 14:17:00 |
| Cyient DLM Ltd. | 543933 | 739.15 | 764.65 | 732.55 | 736.05 | 740.5 | 4.45 | 0.60 | 139342 | 10.32 | 882.9 | 264.95 | 2026-08-18 14:17:00 |
| Cyient Ltd. | 532175 | 867.35 | 869 | 850 | 867.65 | 855.8 | -11.85 | -1.37 | 1225693 | 104.89 | 2457 | 724 | 2026-08-18 14:17:00 |
| D.B. Corp Ltd. | 533151 | 212 | 212.1 | 209.4 | 211.9 | 210.5 | -1.40 | -0.66 | 14811 | 0.31 | 405 | 89.6 | 2026-08-18 14:17:00 |
| Dalmia Bharat Ltd. | 542216 | 1875 | 1875 | 1832.3 | 1847.8 | 1847 | -0.80 | -0.04 | 4021 | 0.74 | 2459.05 | 1478.05 | 2026-08-18 14:17:00 |
| Data Patterns (India) Ltd. | 543428 | 4534.65 | 4690.7 | 4528.4 | 4528.4 | 4682.3 | 153.90 | 3.40 | 44694 | 20.93 | 4955 | 815.25 | 2026-08-18 14:17:00 |
| Datamatics Global Services Ltd. | 532528 | 845.8 | 845.8 | 826.6 | 852.8 | 836 | -16.80 | -1.97 | 3408 | 0.28 | 1119.95 | 256.35 | 2026-08-18 14:17:00 |
| DCB Bank Ltd. | 532772 | 183 | 183.45 | 180.5 | 184.15 | 183.3 | -0.85 | -0.46 | 36755 | 0.67 | 205.75 | 81.25 | 2026-08-18 14:17:00 |
| DCM Shriram Ltd. | 523367 | 1035.9 | 1050 | 1014.5 | 1019.5 | 1025.45 | 5.95 | 0.58 | 13078 | 1.34 | 1501.7 | 730.05 | 2026-08-18 14:18:00 |
| DCX Systems Ltd. | 543650 | 175 | 183 | 174.8 | 173.35 | 178.75 | 5.40 | 3.12 | 84155 | 1.50 | 451.9 | 138.9 | 2026-08-18 14:17:00 |
| Delhivery Ltd. | 543529 | 454.1 | 456.85 | 450.05 | 455 | 451 | -4.00 | -0.88 | 62417 | 2.82 | 621.35 | 236.8 | 2026-08-18 14:17:00 |
| Delta Corp Ltd. | 532848 | 60.04 | 60.78 | 59.5 | 60.15 | 60.64 | 0.49 | 0.81 | 48046 | 0.29 | 259.95 | 48.67 | 2026-08-18 14:17:00 |
| Den Networks Ltd. | 533137 | 28.05 | 28.05 | 27.29 | 27.69 | 27.29 | -0.40 | -1.44 | 1652 | 0.00 | 69.4 | 22.75 | 2026-08-18 14:17:00 |
| Devyani International Ltd. | 543330 | 143.85 | 144.35 | 140.45 | 143.5 | 141.45 | -2.05 | -1.43 | 122510 | 1.73 | 227.75 | 91.57 | 2026-08-18 14:17:00 |
| Diamond Power Infrastructure Ltd. | 522163 | 358 | 367 | 351 | 358.85 | 362.3 | 3.45 | 0.96 | 33357 | 1.21 | 1935.8 | 1.94 | 2026-08-18 14:18:00 |
| Dilip Buildcon Ltd. | 540047 | 415.05 | 422.05 | 415.05 | 418.9 | 421.55 | 2.65 | 0.63 | 1970 | 0.08 | 588.4 | 159.7 | 2026-08-18 14:17:00 |
| Dish TV India Ltd. | 532839 | 2.81 | 2.82 | 2.77 | 2.81 | 2.81 | 0.00 | 0.00 | 113492 | 0.03 | 26.01 | 1.82 | 2026-08-18 14:17:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 178.5 | 179.95 | 171 | 175.55 | 171 | -4.55 | -2.59 | 63929 | 1.09 | 321.15 | 80.05 | 2026-08-18 14:17:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 1290.35 | 1310 | 1264.05 | 1283.3 | 1266 | -17.30 | -1.35 | 5434 | 0.69 | 1314.8 | 410.05 | 2026-08-18 14:17:00 |
| Divi's Laboratories Ltd. | 532488 | 8501.05 | 8630 | 8501.05 | 8495 | 8564 | 69.00 | 0.81 | 26202 | 22.44 | 8670.5 | 2730 | 2026-08-18 14:17:00 |
| Dixon Technologies (India) Ltd. | 540699 | 14000.8 | 14420.8 | 14000.8 | 14050 | 14100 | 50.00 | 0.36 | 44191 | 62.31 | 19149.8 | 2554.95 | 2026-08-18 14:17:00 |
| DLF Ltd. | 532868 | 672.9 | 682.4 | 658.15 | 674 | 671 | -3.00 | -0.45 | 157871 | 10.59 | 967 | 336.55 | 2026-08-18 14:17:00 |
| Dodla Dairy Ltd | 543306 | 1100 | 1104 | 1092.55 | 1099.2 | 1092.55 | -6.65 | -0.60 | 330 | 0.04 | 1522.85 | 417 | 2026-08-18 14:17:00 |
| Dollar Industries Ltd. | 541403 | 269.45 | 269.45 | 264 | 268 | 267.75 | -0.25 | -0.09 | 1757 | 0.05 | 660.1 | 220.6 | 2026-08-18 14:17:00 |
| DOMS Industries Ltd. | 544045 | 2216.6 | 2222.8 | 2206.8 | 2218.2 | 2216.4 | -1.80 | -0.08 | 2790 | 0.62 | 2026-08-18 14:17:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 1899.75 | 1910.35 | 1873.55 | 1875.35 | 1901.5 | 26.15 | 1.39 | 3211 | 0.61 | 3645 | 1272 | 2026-08-18 14:17:00 |
| Dreamfolks Services Ltd. | 543591 | 65 | 67.97 | 65 | 65.81 | 66.01 | 0.20 | 0.30 | 9294 | 0.06 | 846.75 | 56.52 | 2026-08-18 14:17:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 45.73 | 46.9 | 44.7 | 44.94 | 45.1 | 0.16 | 0.36 | 182357 | 0.82 | 113.05 | 32.14 | 2026-08-18 14:17:00 |
| Easy Trip Planners Ltd. | 543272 | 6.17 | 6.26 | 6.16 | 6.14 | 6.2 | 0.06 | 0.98 | 937122 | 0.58 | 73.5 | 5.77 | 2026-08-18 14:17:00 |
| eClerx Services Ltd. | 532927 | 1854 | 1855 | 1777.5 | 1854.05 | 1780.1 | -73.95 | -3.99 | 10734 | 1.91 | 4985.95 | 1254.15 | 2026-08-18 14:17:00 |
| Edelweiss Financial Services Ltd. | 532922 | 122 | 123.6 | 121.5 | 122.55 | 122.2 | -0.35 | -0.29 | 51882 | 0.63 | 145.5 | 37.43 | 2026-08-18 14:17:00 |
| EIH Associated Hotels Ltd. | 523127 | 291 | 296.75 | 289.1 | 293 | 291.1 | -1.90 | -0.65 | 2134 | 0.06 | 1010.6 | 265.8 | 2026-08-18 14:18:00 |
| Electronics Mart India Ltd. | 543626 | 192.05 | 195.6 | 190.45 | 192.15 | 192.1 | -0.05 | -0.03 | 62652 | 1.20 | 261.75 | 61.45 | 2026-08-18 14:17:00 |
| Elgi Equipments Ltd. | 522074 | 620.5 | 627.8 | 615 | 624.55 | 617.25 | -7.30 | -1.17 | 57494 | 3.55 | 799 | 355.05 | 2026-08-18 14:18:00 |
| Emami Ltd. | 531162 | 406.95 | 406.95 | 397.6 | 404.85 | 403.1 | -1.75 | -0.43 | 23715 | 0.96 | 859.2 | 340.95 | 2026-08-18 14:17:00 |
| Embassy Developments Ltd. | 532832 | 62.01 | 64.12 | 62.01 | 63.23 | 63.45 | 0.22 | 0.35 | 216894 | 1.38 | 164.4 | 39.38 | 2026-08-18 14:17:00 |
| EMS Ltd. | 543983 | 365.9 | 380.05 | 365.9 | 369.15 | 373.05 | 3.90 | 1.06 | 9457 | 0.35 | 2026-08-18 14:17:00 | ||
| eMudhra Ltd. | 543533 | 514.05 | 540.85 | 509.35 | 520.5 | 525.45 | 4.95 | 0.95 | 20237 | 1.06 | 1023.55 | 206.9 | 2026-08-18 14:17:00 |
| Endurance Technologies Ltd. | 540153 | 2996.2 | 3034.8 | 2972.1 | 2981.15 | 3010.05 | 28.90 | 0.97 | 6325 | 1.90 | 3078.95 | 1171.6 | 2026-08-18 14:17:00 |
| Engineers India Ltd. | 532178 | 238.8 | 249 | 238.8 | 240.2 | 246.4 | 6.20 | 2.58 | 160657 | 3.96 | 304 | 62.35 | 2026-08-18 14:17:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1398.6 | 1431.85 | 1383.9 | 1401.9 | 1425.3 | 23.40 | 1.67 | 3922 | 0.56 | 2026-08-18 14:17:00 | ||
| EPACK Durable Ltd. | 544095 | 210.15 | 212.95 | 209.45 | 210.8 | 209.45 | -1.35 | -0.64 | 30595 | 0.64 | 2026-08-18 14:17:00 | ||
| Epigral Ltd. | 543332 | 1097 | 1103.3 | 1075.55 | 1095.6 | 1080 | -15.60 | -1.42 | 1683 | 0.18 | 2408.35 | 806.2 | 2026-08-18 14:17:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 73.6 | 75.93 | 73.6 | 74.92 | 75.74 | 0.82 | 1.09 | 52460 | 0.40 | 116.5 | 42.9 | 2026-08-18 14:17:00 |
| Eris Lifesciences Ltd. | 540596 | 1334.05 | 1350 | 1333.85 | 1349.45 | 1347.35 | -2.10 | -0.16 | 3229 | 0.44 | 1909.55 | 550.9 | 2026-08-18 14:17:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 38.35 | 40.29 | 38.35 | 39.17 | 40.29 | 1.12 | 2.86 | 48265 | 0.19 | 2026-08-18 14:17:00 | ||
| Eternal Ltd. | 543320 | 319.7 | 321.15 | 315.5 | 317.85 | 316.75 | -1.10 | -0.35 | 359827 | 11.40 | 368.4 | 44.35 | 2026-08-18 14:17:00 |
| Ethos Ltd. | 543532 | 2915.05 | 3063.65 | 2862.9 | 2788.2 | 2898 | 109.80 | 3.94 | 54213 | 15.71 | 3514.95 | 846 | 2026-08-18 14:17:00 |
| Eveready Industries India Ltd. | 531508 | 354.85 | 354.85 | 351.05 | 352.65 | 353 | 0.35 | 0.10 | 864 | 0.03 | 504.9 | 259.9 | 2026-08-18 14:17:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 109.55 | 109.9 | 108 | 109.05 | 108.7 | -0.35 | -0.32 | 15373 | 0.17 | 231.5 | 66.05 | 2026-08-18 14:17:00 |
| Exicom Tele-Systems Ltd. | 544133 | 147.15 | 158.35 | 146.1 | 148.15 | 154.95 | 6.80 | 4.59 | 104394 | 1.62 | 2026-08-18 14:17:00 | ||
| Fairchem Organics Ltd. | 543252 | 680 | 690 | 673.7 | 687.2 | 673.7 | -13.50 | -1.96 | 799 | 0.05 | 2448.9 | 427.9 | 2026-08-18 14:16:00 |
| FDC Ltd. | 531599 | 355.9 | 355.9 | 351.9 | 354.4 | 352.2 | -2.20 | -0.62 | 7702 | 0.27 | 659 | 245 | 2026-08-18 14:17:00 |
| Fedbank Financial Services Ltd | 544027 | 152.2 | 152.2 | 150.4 | 151.7 | 151 | -0.70 | -0.46 | 15750 | 0.24 | 2026-08-18 14:17:00 | ||
| Fiem Industries Ltd. | 532768 | 2284.95 | 2285 | 2226.2 | 2271.85 | 2231.9 | -39.95 | -1.76 | 3720 | 0.83 | 2668.8 | 981.15 | 2026-08-18 14:17:00 |
| Filatex India Ltd. | 526227 | 83.29 | 87.2 | 82.57 | 82.61 | 85.6 | 2.99 | 3.62 | 211564 | 1.81 | 87.2 | 31.6 | 2026-08-18 14:18:00 |
| Fine Organic Industries Ltd. | 541557 | 5120.4 | 5171.35 | 5066.5 | 5096.7 | 5095.25 | -1.45 | -0.03 | 1049 | 0.53 | 7326.45 | 3355.05 | 2026-08-18 14:17:00 |
| Fineotex Chemical Ltd. | 533333 | 43.68 | 44.59 | 42.2 | 43.37 | 42.77 | -0.60 | -1.38 | 596472 | 2.55 | 458 | 18.98 | 2026-08-18 14:17:00 |
| Fino Payments Bank Ltd. | 543386 | 148.25 | 150.15 | 147.2 | 147.05 | 149.05 | 2.00 | 1.36 | 35073 | 0.52 | 466.4 | 110.1 | 2026-08-18 14:17:00 |
| Firstsource Solutions Ltd. | 532809 | 266.8 | 268.3 | 263.45 | 267.55 | 263.6 | -3.95 | -1.48 | 15433 | 0.41 | 422.8 | 95.8 | 2026-08-18 14:17:00 |
| Fischer Medical Ventures Ltd. | 524743 | 39.2 | 39.2 | 36.96 | 37.26 | 37.83 | 0.57 | 1.53 | 12516 | 0.05 | 1195.9 | 31.13 | 2026-08-18 14:18:00 |
| Five-Star Business Finance Ltd. | 543663 | 533.9 | 535.35 | 531.9 | 537.55 | 534.2 | -3.35 | -0.62 | 3087 | 0.16 | 943.2 | 338.05 | 2026-08-18 14:17:00 |
| Flair Writing Industries Ltd. | 544030 | 253 | 253.95 | 250.4 | 254 | 251.1 | -2.90 | -1.14 | 7305 | 0.18 | 2026-08-18 14:17:00 | ||
| Fortis Healthcare Ltd. | 532843 | 908.1 | 918.2 | 905.75 | 910 | 913.85 | 3.85 | 0.42 | 23102 | 2.11 | 1105 | 245.4 | 2026-08-18 14:17:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 324.95 | 328.35 | 323.55 | 327.15 | 323.55 | -3.60 | -1.10 | 65828 | 2.13 | 348.3 | 114.3 | 2026-08-18 14:17:00 |
| Fusion Finance Ltd. | 543652 | 193.7 | 194.95 | 188.25 | 195.85 | 191.05 | -4.80 | -2.45 | 39589 | 0.76 | 690.15 | 124.9 | 2026-08-18 14:17:00 |
| GAIL (India) Ltd. | 532155 | 172 | 173.5 | 171.9 | 172.55 | 172.1 | -0.45 | -0.26 | 120841 | 2.08 | 246.35 | 83 | 2026-08-18 14:18:00 |
| Galaxy Surfactants Ltd. | 540935 | 2388.05 | 2461.05 | 2375 | 2404.4 | 2442 | 37.60 | 1.56 | 6287 | 1.54 | 3445 | 1512.3 | 2026-08-18 14:17:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 247.85 | 256.75 | 247.25 | 247.1 | 254.55 | 7.45 | 3.01 | 140573 | 3.58 | 2026-08-18 14:17:00 | ||
| Ganesh Housing Ltd. | 526367 | 828.1 | 845 | 828.1 | 838.65 | 840 | 1.35 | 0.16 | 4025 | 0.34 | 1485 | 261.3 | 2026-08-18 14:18:00 |
| Ganesha Ecosphere Ltd. | 514167 | 1105 | 1112.5 | 1079.9 | 1107.85 | 1099.7 | -8.15 | -0.74 | 1648 | 0.18 | 2480 | 592 | 2026-08-18 14:18:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2602 | 2688 | 2598.6 | 2599.9 | 2681.1 | 81.20 | 3.12 | 56653 | 15.19 | 3535 | 254.2 | 2026-08-18 14:17:00 |
| Gateway Distriparks Ltd. | 543489 | 55.15 | 55.3 | 54.55 | 55.07 | 54.6 | -0.47 | -0.85 | 32790 | 0.18 | 121.5 | 48.15 | 2026-08-18 14:17:00 |
| GE Vernova T&D India Ltd. | 522275 | 4272.25 | 4306.25 | 4190 | 4290 | 4198.2 | -91.80 | -2.14 | 134223 | 56.35 | 5650 | 98.9 | 2026-08-18 14:18:00 |
| General Insurance Corporation of India | 540755 | 356.9 | 359 | 354.9 | 355.4 | 358.75 | 3.35 | 0.94 | 16081 | 0.58 | 525 | 116.05 | 2026-08-18 14:17:00 |
| Gensol Engineering Ltd. | 542851 | 16.7 | 18.37 | 16.7 | 17.5 | 18.37 | 0.87 | 4.97 | 60434 | 0.11 | 2520 | 16.06 | 2026-08-18 14:17:00 |
| Genus Power Infrastructures Ltd. | 530343 | 315.55 | 318 | 311 | 318.25 | 314.2 | -4.05 | -1.27 | 41995 | 1.32 | 485.85 | 72.55 | 2026-08-18 14:17:00 |
| Geojit Financial Services Ltd. | 532285 | 78.66 | 81.5 | 78.66 | 79.42 | 80.52 | 1.10 | 1.39 | 14813 | 0.12 | 177 | 39.1 | 2026-08-18 14:17:00 |
| Gland Pharma Ltd. | 543245 | 3037.85 | 3037.85 | 2866.45 | 2908.4 | 2867.55 | -40.85 | -1.40 | 15823 | 4.54 | 3037.85 | 861.5 | 2026-08-18 14:17:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2327.25 | 2333.05 | 2307.55 | 2326 | 2310.55 | -15.45 | -0.66 | 2950 | 0.68 | 2471.05 | 361.7 | 2026-08-18 14:17:00 |
| Global Health Ltd. | 543654 | 1414 | 1447.7 | 1414 | 1414.05 | 1440.7 | 26.65 | 1.88 | 20227 | 2.91 | 1513.75 | 391.05 | 2026-08-18 14:17:00 |
| Globus Spirits Ltd. | 533104 | 875.05 | 914 | 875.05 | 882.1 | 900 | 17.90 | 2.03 | 30517 | 2.75 | 1373.35 | 656.1 | 2026-08-18 14:17:00 |
| GMR Airports Ltd. | 532754 | 102.1 | 102.15 | 101.05 | 101.5 | 101.75 | 0.25 | 0.25 | 179734 | 1.83 | 115.6 | 33.35 | 2026-08-18 14:17:00 |
| GNA Axles Ltd. | 540124 | 562.4 | 579.75 | 559.35 | 562.35 | 574.15 | 11.80 | 2.10 | 28845 | 1.66 | 1065 | 269.8 | 2026-08-18 14:17:00 |
| Go Digit General Insurance Ltd. | 544179 | 253.1 | 256.15 | 253.05 | 255.05 | 254.9 | -0.15 | -0.06 | 5859 | 0.15 | 2026-08-18 14:17:00 | ||
| Go Fashion (India) Ltd. | 543401 | 347.95 | 347.95 | 340.5 | 343.6 | 343.45 | -0.15 | -0.04 | 4637 | 0.16 | 1450 | 237.25 | 2026-08-18 14:17:00 |
| Godawari Power And Ispat Ltd. | 532734 | 251.1 | 256.3 | 248.2 | 251.05 | 254.95 | 3.90 | 1.55 | 308186 | 7.86 | 1222.95 | 145.55 | 2026-08-18 14:17:00 |
| Godrej Agrovet Ltd. | 540743 | 599.8 | 599.8 | 588.5 | 596.7 | 591.6 | -5.10 | -0.85 | 8371 | 0.50 | 877.85 | 391.2 | 2026-08-18 14:17:00 |
| Godrej Consumer Products Ltd. | 532424 | 936 | 936.05 | 920.15 | 928.7 | 933 | 4.30 | 0.46 | 79980 | 7.46 | 1541.3 | 793.7 | 2026-08-18 14:17:00 |
| Godrej Properties Ltd. | 533150 | 2051.2 | 2055 | 1989.3 | 2031 | 2014.9 | -16.10 | -0.79 | 22963 | 4.63 | 3400 | 1005.7 | 2026-08-18 14:17:00 |
| Gokaldas Exports Ltd. | 532630 | 800.05 | 823.85 | 800 | 805.2 | 813 | 7.80 | 0.97 | 65464 | 5.32 | 1260 | 325.7 | 2026-08-18 14:17:00 |
| Gokul Agro Resources Ltd. | 539725 | 228.45 | 240 | 228.45 | 230.6 | 237.9 | 7.30 | 3.17 | 6715 | 0.16 | 425 | 76.6532667332667 | 2026-08-18 14:17:00 |
| Goldiam International Ltd. | 526729 | 374 | 374 | 360 | 374.2 | 361.2 | -13.00 | -3.47 | 37529 | 1.36 | 569 | 120.05 | 2026-08-18 14:18:00 |
| Goodluck India Ltd. | 530655 | 1329.55 | 1347.3 | 1311.3 | 1309 | 1320 | 11.00 | 0.84 | 6341 | 0.84 | 1672.75 | 344.35 | 2026-08-18 14:17:00 |
| Gopal Snacks Ltd. | 544140 | 271.05 | 276.55 | 270.8 | 270.4 | 273.8 | 3.40 | 1.26 | 10123 | 0.28 | 2026-08-18 14:17:00 | ||
| GR Infraprojects Ltd. | 543317 | 864.45 | 876.4 | 864.45 | 872.95 | 873.5 | 0.55 | 0.06 | 911 | 0.08 | 1859.95 | 786.05 | 2026-08-18 14:17:00 |
| Granules India Ltd. | 532482 | 855.25 | 869 | 850 | 861.8 | 851.85 | -9.95 | -1.15 | 19531 | 1.66 | 910 | 267.85 | 2026-08-18 14:17:00 |
| Gravita India Ltd. | 533282 | 1835.15 | 1835.15 | 1804.3 | 1818.2 | 1826.75 | 8.55 | 0.47 | 6055 | 1.11 | 2699.85 | 278.6 | 2026-08-18 14:17:00 |
| Greenlam Industries Ltd. | 538979 | 252 | 257.05 | 250.5 | 252.65 | 256.05 | 3.40 | 1.35 | 3405 | 0.09 | 661.65 | 187 | 2026-08-18 14:17:00 |
| Greenpanel Industries Ltd. | 542857 | 171.65 | 171.65 | 165.5 | 169.1 | 165.55 | -3.55 | -2.10 | 5516 | 0.09 | 465.45 | 163.95 | 2026-08-18 14:17:00 |
| Greenply Industries Ltd. | 526797 | 289.8 | 289.8 | 282.15 | 285.15 | 286.9 | 1.75 | 0.61 | 1295 | 0.04 | 411.85 | 133.85 | 2026-08-18 14:18:00 |
| GTPL Hathway Ltd. | 540602 | 55 | 55 | 53 | 53.83 | 53.36 | -0.47 | -0.87 | 388 | 0.00 | 217.65 | 50.57 | 2026-08-18 14:13:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 689.7 | 694.25 | 677 | 680.7 | 679.45 | -1.25 | -0.18 | 2713 | 0.18 | 988.75 | 410 | 2026-08-18 14:17:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 172.95 | 177.2 | 171.85 | 171.9 | 175.95 | 4.05 | 2.36 | 76879 | 1.35 | 420.75 | 98.7 | 2026-08-18 14:18:00 |
| Gujarat Energy Ltd. | 539336 | 276.75 | 277.45 | 267.45 | 276.25 | 269.75 | -6.50 | -2.35 | 95275 | 2.57 | 689.45 | 261.3 | 2026-08-18 14:17:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 4714.7 | 4774.7 | 4660.35 | 4702.2 | 4663 | -39.20 | -0.83 | 4032 | 1.88 | 4959.45 | 2480 | 2026-08-18 14:17:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 172.95 | 176 | 172.3 | 175.4 | 172.3 | -3.10 | -1.77 | 16224 | 0.28 | 270 | 70.71 | 2026-08-18 14:18:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 574 | 585.45 | 573.2 | 574.25 | 573.35 | -0.90 | -0.16 | 58539 | 3.36 | 771.5 | 122.75 | 2026-08-18 14:17:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 160.4 | 163.5 | 159.8 | 159.55 | 161.05 | 1.50 | 0.94 | 116793 | 1.88 | 250.5 | 80.6 | 2026-08-18 14:17:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 1184.6 | 1184.7 | 1165.85 | 1173.8 | 1181.25 | 7.45 | 0.63 | 2219 | 0.26 | 1510 | 390 | 2026-08-18 14:17:00 |
| Gulshan Polyols Ltd. | 532457 | 194.65 | 194.65 | 188 | 191.8 | 188.25 | -3.55 | -1.85 | 22163 | 0.42 | 274.95 | 121.75 | 2026-08-18 14:17:00 |
| H.G. Infra Engineering Ltd. | 541019 | 512.7 | 516.75 | 509 | 514.9 | 509.05 | -5.85 | -1.14 | 5137 | 0.26 | 1880 | 430.05 | 2026-08-18 14:17:00 |
| Happiest Minds Technologies Ltd. | 543227 | 426.95 | 427 | 417.95 | 426.15 | 418.9 | -7.25 | -1.70 | 67493 | 2.83 | 1136.45 | 305.3 | 2026-08-18 14:17:00 |
| Happy Forgings Ltd. | 544057 | 2239.95 | 2296.6 | 2200 | 2195.5 | 2261.55 | 66.05 | 3.01 | 8618 | 1.95 | 2026-08-18 14:17:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 345.5 | 356.7 | 345.5 | 346.35 | 351.05 | 4.70 | 1.36 | 8262 | 0.29 | 885.05 | 204.85 | 2026-08-18 14:17:00 |
| Harsha Engineers International Ltd. | 543600 | 425.6 | 438 | 422 | 425.6 | 434.85 | 9.25 | 2.17 | 16967 | 0.74 | 610.75 | 309 | 2026-08-18 14:17:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 10.52 | 10.6 | 10.52 | 10.62 | 10.54 | -0.08 | -0.75 | 33623 | 0.04 | 27.9 | 8.79 | 2026-08-18 14:17:00 |
| Hatsun Agro Product Ltd. | 531531 | 964.4 | 994.05 | 964.4 | 972.35 | 990 | 17.65 | 1.82 | 4532 | 0.45 | 1380 | 731.05 | 2026-08-18 14:17:00 |
| Havells India Ltd. | 517354 | 1300.05 | 1311 | 1290.6 | 1300 | 1291 | -9.00 | -0.69 | 42987 | 5.55 | 2104.95 | 1092 | 2026-08-18 14:18:00 |
| HBL Engineering Ltd. | 517271 | 674.7 | 676.35 | 667.55 | 674.7 | 669.95 | -4.75 | -0.70 | 94068 | 6.30 | 1121.95 | 74.15 | 2026-08-18 14:18:00 |
| HCL Technologies Ltd. | 532281 | 1324.3 | 1324.3 | 1292.2 | 1325.6 | 1293.5 | -32.10 | -2.42 | 141096 | 18.25 | 2011 | 875.65 | 2026-08-18 14:17:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2548.1 | 2548.1 | 2492.4 | 2521.15 | 2511.3 | -9.85 | -0.39 | 11763 | 2.95 | 5930 | 1595.25 | 2026-08-18 14:17:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 543 | 543.05 | 537.65 | 543 | 539.45 | -3.55 | -0.65 | 61903 | 3.34 | 820.5 | 457.95 | 2026-08-18 14:17:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 717 | 721.1 | 708 | 711.8 | 714.2 | 2.40 | 0.34 | 79142 | 5.65 | 804.3 | 249.1 | 2026-08-18 14:17:00 |
| Hemisphere Properties India Ltd. | 543242 | 132.9 | 134.45 | 132.55 | 134.45 | 132.55 | -1.90 | -1.41 | 15525 | 0.21 | 264.65 | 79.96 | 2026-08-18 14:17:00 |
| Heranba Industries Ltd. | 543266 | 166.35 | 167.4 | 161.05 | 166.35 | 161.05 | -5.30 | -3.19 | 2183 | 0.04 | 606 | 155.8 | 2026-08-18 14:17:00 |
| Heritage Foods Ltd. | 519552 | 364 | 366.2 | 356.5 | 362.8 | 358.15 | -4.65 | -1.28 | 6840 | 0.24 | 727.9 | 135.65 | 2026-08-18 14:18:00 |
| Hester Biosciences Ltd. | 524669 | 2413.15 | 2493.1 | 2413.15 | 2418.35 | 2462.75 | 44.40 | 1.84 | 82 | 0.02 | 3375.45 | 1246.75 | 2026-08-18 14:18:00 |
| Hexaware Technologies Ltd. | 544362 | 561 | 561 | 553.5 | 560.9 | 555.7 | -5.20 | -0.93 | 4010 | 0.22 | 2026-08-18 14:17:00 | ||
| Hikal Ltd. | 524735 | 213.95 | 216.2 | 212.35 | 212.7 | 214.65 | 1.95 | 0.92 | 5027 | 0.11 | 464.5 | 145.95 | 2026-08-18 14:18:00 |
| Himatsingka Seide Ltd. | 514043 | 70.1 | 72.65 | 70.1 | 70.59 | 71.16 | 0.57 | 0.81 | 39440 | 0.28 | 231.6 | 67.55 | 2026-08-18 14:18:00 |
| Hinduja Global Solutions Ltd. | 532859 | 412.95 | 414.05 | 405.5 | 410.9 | 406.95 | -3.95 | -0.96 | 825 | 0.03 | 1698.15 | 341.6 | 2026-08-18 14:17:00 |
| Hindustan Aeronautics Ltd. | 541154 | 5099.75 | 5120 | 5037.8 | 5050 | 5110.05 | 60.05 | 1.19 | 49519 | 25.30 | 5675 | 1767.95 | 2026-08-18 14:17:00 |
| Hindustan Copper Ltd. | 513599 | 566.95 | 576.8 | 555.5 | 572.5 | 566.5 | -6.00 | -1.05 | 906653 | 51.36 | 759.2 | 94 | 2026-08-18 14:18:00 |
| Hindustan Foods Ltd. | 519126 | 610.7 | 636.3 | 609.15 | 608.6 | 632.2 | 23.60 | 3.88 | 11406 | 0.72 | 749.15 | 405 | 2026-08-18 14:18:00 |
| Hindware Home Innovation Ltd. | 542905 | 197.2 | 199.15 | 196 | 197.9 | 197.5 | -0.40 | -0.20 | 2572 | 0.05 | 659.35 | 171 | 2026-08-18 14:17:00 |
| Hitachi Energy India Ltd. | 543187 | 35550.95 | 35570 | 35205 | 35528.5 | 35297.45 | -231.05 | -0.65 | 4030 | 14.22 | 38800 | 2845.9 | 2026-08-18 14:17:00 |
| HLE Glascoat Ltd. | 522215 | 306.05 | 314 | 303.2 | 315.25 | 305.7 | -9.55 | -3.03 | 24597 | 0.75 | 815.29 | 218 | 2026-08-18 14:18:00 |
| HMA Agro Industries Ltd. | 543929 | 22.81 | 24 | 21.88 | 23.06 | 22.03 | -1.03 | -4.47 | 202104 | 0.45 | 839.95 | 20 | 2026-08-18 14:17:00 |
| Home First Finance Company India Ltd. | 543259 | 1183.55 | 1184 | 1173.85 | 1178.9 | 1179.2 | 0.30 | 0.03 | 2239 | 0.26 | 1518.8 | 652.25 | 2026-08-18 14:17:00 |
| Honasa Consumer Ltd. | 544014 | 481.35 | 485.45 | 469.75 | 482.2 | 476.75 | -5.45 | -1.13 | 112293 | 5.35 | 2026-08-18 14:17:00 | ||
| Honda India Power Products Ltd. | 522064 | 2129.15 | 2142.4 | 2099.55 | 2142.6 | 2113.2 | -29.40 | -1.37 | 454 | 0.10 | 4494 | 1423.95 | 2026-08-18 14:18:00 |
| Honeywell Automation India Ltd. | 517174 | 36605 | 36810 | 36100.1 | 36330.8 | 36117.4 | -213.40 | -0.59 | 471 | 1.70 | 59700 | 26250.05 | 2026-08-18 14:18:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 188 | 188 | 186.5 | 189.15 | 186.5 | -2.65 | -1.40 | 73133 | 1.36 | 353.95 | 34.35 | 2026-08-18 14:17:00 |
| Hyundai Motor India Ltd. | 544274 | 2173.25 | 2220.75 | 2173.25 | 2186.1 | 2201.8 | 15.70 | 0.72 | 11366 | 2.50 | 2026-08-18 14:17:00 | ||
| ICICI Bank Ltd. | 532174 | 1406.5 | 1416.4 | 1406.5 | 1417.9 | 1415 | -2.90 | -0.20 | 457916 | 64.80 | 1494.1 | 796.1 | 2026-08-18 14:18:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1620.75 | 1630.5 | 1615 | 1630.25 | 1625 | -5.25 | -0.32 | 863367 | 140.30 | 2285.85 | 1049.1 | 2026-08-18 14:17:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 507.65 | 510.6 | 500.6 | 506.35 | 501.6 | -4.75 | -0.94 | 3326452 | 166.85 | 795 | 380.95 | 2026-08-18 14:17:00 |
| ICRA Ltd. | 532835 | 5100.95 | 5100.95 | 4990 | 5050.8 | 4998 | -52.80 | -1.05 | 326 | 0.16 | 7700 | 3663.65 | 2026-08-18 14:17:00 |
| Ideaforge Technology Ltd. | 543932 | 774.8 | 834.75 | 774.75 | 795 | 834.75 | 39.75 | 5.00 | 70551 | 5.89 | 1344 | 301 | 2026-08-18 14:17:00 |
| IDFC First Bank Ltd. | 539437 | 85 | 85.47 | 84.58 | 85.17 | 84.84 | -0.33 | -0.39 | 460316 | 3.91 | 100.74 | 42.8 | 2026-08-18 14:17:00 |
| IFGL Refractories Ltd. | 540774 | 219.7 | 219.85 | 216 | 218.35 | 218.4 | 0.05 | 0.02 | 2651 | 0.06 | 935.5 | 120.1 | 2026-08-18 14:17:00 |
| Igarashi Motors India Ltd. | 517380 | 457.5 | 460.1 | 441.55 | 455.4 | 446.9 | -8.50 | -1.87 | 3103 | 0.14 | 848 | 272 | 2026-08-18 14:18:00 |
| IIFL Capital Services Ltd. | 542773 | 332.8 | 335.45 | 332.8 | 334.4 | 334.9 | 0.50 | 0.15 | 1709 | 0.06 | 449 | 48.23 | 2026-08-18 14:17:00 |
| IIFL Finance Ltd. | 532636 | 634.2 | 640.15 | 620.95 | 629.85 | 621.05 | -8.80 | -1.40 | 49849 | 3.10 | 704.2 | 280.95 | 2026-08-18 14:17:00 |
| IKIO Technologies Ltd. | 543923 | 201.8 | 202.15 | 196.95 | 201.7 | 197.6 | -4.10 | -2.03 | 11761 | 0.23 | 477.15 | 104.1 | 2026-08-18 14:17:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 47.58 | 47.58 | 46.44 | 47.03 | 46.44 | -0.59 | -1.25 | 8228 | 0.04 | 103.24 | 22.65 | 2026-08-18 14:17:00 |
| Indegene Ltd. | 544172 | 558 | 565.5 | 557.75 | 562.25 | 565.15 | 2.90 | 0.52 | 15685 | 0.89 | 2026-08-18 14:17:00 | ||
| India Pesticides Ltd. | 543311 | 139.7 | 141.4 | 138.1 | 141.35 | 138.9 | -2.45 | -1.73 | 13743 | 0.19 | 428.95 | 119.85 | 2026-08-18 14:17:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 668.35 | 671 | 661.45 | 677.15 | 667.95 | -9.20 | -1.36 | 1757 | 0.12 | 2026-08-18 14:17:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 692.3 | 700 | 691.9 | 696.1 | 692.95 | -3.15 | -0.45 | 9129 | 0.63 | 930.8 | 277.5 | 2026-08-18 14:18:00 |
| Indiamart Intermesh Ltd. | 542726 | 1751.25 | 1790.05 | 1737.05 | 1770.15 | 1745 | -25.15 | -1.42 | 14289 | 2.49 | 3293.45 | 1730.5 | 2026-08-18 14:17:00 |
| Indian Bank | 532814 | 873.95 | 886.45 | 873.9 | 883 | 880.05 | -2.95 | -0.33 | 26210 | 2.31 | 1000.05 | 171.65 | 2026-08-18 14:17:00 |
| Indian Energy Exchange Ltd. | 540750 | 126.75 | 126.75 | 124 | 125.15 | 124.1 | -1.05 | -0.84 | 128153 | 1.59 | 244.35 | 114.5 | 2026-08-18 14:17:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1403 | 1419.5 | 1385.15 | 1398.1 | 1419.4 | 21.30 | 1.52 | 4762 | 0.68 | 1666.7 | 221 | 2026-08-18 14:17:00 |
| Indian Oil Corporation Ltd. | 530965 | 138.35 | 139.2 | 137.95 | 138.5 | 138.25 | -0.25 | -0.18 | 593713 | 8.21 | 196.8 | 65.2 | 2026-08-18 14:17:00 |
| Indian Overseas Bank | 532388 | 33.67 | 33.8 | 33.29 | 33.67 | 33.33 | -0.34 | -1.01 | 117055 | 0.39 | 83.8 | 16.8 | 2026-08-18 14:17:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 500 | 500 | 494.4 | 499.9 | 494.65 | -5.25 | -1.05 | 24419 | 1.21 | 1148.3 | 485.45 | 2026-08-18 14:17:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 86.99 | 87.51 | 86.26 | 87 | 86.3 | -0.70 | -0.80 | 347000 | 2.99 | 229.05 | 20.55 | 2026-08-18 14:17:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 116.9 | 117 | 115.5 | 116.9 | 115.7 | -1.20 | -1.03 | 490868 | 5.68 | 2026-08-18 14:17:00 | ||
| Indigo Paints Ltd. | 543258 | 1160 | 1167.7 | 1135 | 1160.35 | 1155.3 | -5.05 | -0.44 | 3858 | 0.45 | 1730.9 | 702.1 | 2026-08-18 14:17:00 |
| Indo Count Industries Ltd. | 521016 | 394.25 | 461.45 | 387.75 | 389 | 451.3 | 62.30 | 16.02 | 1284031 | 57.95 | 463.8 | 101.15 | 2026-08-18 14:18:00 |
| Indoco Remedies Ltd. | 532612 | 216.4 | 223 | 216.4 | 219.05 | 220.1 | 1.05 | 0.48 | 4469 | 0.10 | 423.1 | 163.7 | 2026-08-18 14:17:00 |
| Indraprastha Gas Ltd. | 532514 | 150.9 | 151.35 | 149.7 | 151.15 | 150 | -1.15 | -0.76 | 105862 | 1.59 | 570.6 | 141.6 | 2026-08-18 14:17:00 |
| Indus Towers Ltd. | 534816 | 378.2 | 379.65 | 371.55 | 380.5 | 372.15 | -8.35 | -2.19 | 262843 | 9.78 | 481.55 | 135.2 | 2026-08-18 14:17:00 |
| IndusInd Bank Ltd. | 532187 | 1005.35 | 1018.8 | 1005.35 | 1010 | 1011.95 | 1.95 | 0.19 | 16514 | 1.67 | 1694.35 | 605.4 | 2026-08-18 14:17:00 |
| Info Edge (India) Ltd. | 532777 | 1348.95 | 1368.25 | 1333.9 | 1355.4 | 1360.55 | 5.15 | 0.38 | 105454 | 14.35 | 9194.95 | 909.2 | 2026-08-18 14:17:00 |
| Innova Captab Ltd. | 544067 | 1041.4 | 1060.25 | 1039 | 1037.05 | 1049 | 11.95 | 1.15 | 919 | 0.10 | 2026-08-18 14:17:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 182.3 | 182.3 | 177.6 | 181.25 | 179.05 | -2.20 | -1.21 | 27067 | 0.48 | 279 | 38.5 | 2026-08-18 14:17:00 |
| Inox India Ltd. | 544046 | 1967.7 | 1976.95 | 1919.6 | 1950.05 | 1956.45 | 6.40 | 0.33 | 5852 | 1.14 | 2026-08-18 14:17:00 | ||
| Inox Wind Ltd. | 539083 | 77.9 | 78.18 | 74.82 | 78.17 | 74.89 | -3.28 | -4.20 | 943398 | 7.07 | 663 | 72.73 | 2026-08-18 14:17:00 |
| Insecticides (India) Ltd. | 532851 | 620.55 | 621.5 | 617 | 618.8 | 617.75 | -1.05 | -0.17 | 274 | 0.02 | 1096.3 | 410.2 | 2026-08-18 14:17:00 |
| Intellect Design Arena Ltd. | 538835 | 694 | 701.2 | 686 | 695.9 | 700.15 | 4.25 | 0.61 | 15260 | 1.07 | 1255 | 388 | 2026-08-18 14:17:00 |
| Interglobe Aviation Ltd. | 539448 | 5219.95 | 5236 | 5150.25 | 5280 | 5221.35 | -58.65 | -1.11 | 31199 | 16.29 | 6225.05 | 1676 | 2026-08-18 14:17:00 |
| International Gemological Institute Ltd. | 544311 | 351.05 | 354.6 | 346.95 | 355.35 | 352.05 | -3.30 | -0.93 | 1417626 | 49.91 | 2026-08-18 14:17:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1810 | 1843.8 | 1810 | 1830.05 | 1835.5 | 5.45 | 0.30 | 164234 | 30.15 | 2026-08-18 14:17:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 159.95 | 162.25 | 158.6 | 161.5 | 159.55 | -1.95 | -1.21 | 56831 | 0.91 | 537.05 | 57.51 | 2026-08-18 14:18:00 |
| Ipca Laboratories Ltd. | 524494 | 1877.45 | 1916.95 | 1862 | 1883.4 | 1881.35 | -2.05 | -0.11 | 68017 | 12.80 | 1945 | 670 | 2026-08-18 14:18:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 19.13 | 19.18 | 19.02 | 19.17 | 19.07 | -0.10 | -0.52 | 536010 | 1.02 | 78.05 | 19.02 | 2026-08-18 14:17:00 |
| Ircon International Ltd. | 541956 | 124.3 | 124.65 | 123.2 | 124.45 | 123.8 | -0.65 | -0.52 | 39302 | 0.49 | 351.65 | 38.6 | 2026-08-18 14:17:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 747.95 | 794 | 747.95 | 746.5 | 781.45 | 34.95 | 4.68 | 5324 | 0.42 | 1677.25 | 418.25 | 2026-08-18 14:17:00 |
| ITI Ltd. | 523610 | 276.2 | 280.1 | 274.4 | 276.2 | 277.8 | 1.60 | 0.58 | 10650 | 0.30 | 592.85 | 86.5 | 2026-08-18 14:17:00 |
| J Kumar Infraprojects Ltd. | 532940 | 510 | 514.9 | 502.55 | 510.95 | 507.3 | -3.65 | -0.71 | 4207 | 0.21 | 935.5 | 216.45 | 2026-08-18 14:17:00 |
| Jagran Prakashan Ltd. | 532705 | 61.58 | 62.29 | 61.58 | 61.91 | 61.9 | -0.01 | -0.02 | 4388 | 0.03 | 129.45 | 58.15 | 2026-08-18 14:17:00 |
| Jai Corp Ltd. | 512237 | 101.2 | 101.85 | 99.95 | 101 | 100.2 | -0.80 | -0.79 | 19604 | 0.20 | 438 | 88.35 | 2026-08-18 14:18:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 17.36 | 17.39 | 17.27 | 17.4 | 17.31 | -0.09 | -0.52 | 1343181 | 2.33 | 27.62 | 5.17 | 2026-08-18 14:17:00 |
| Jamna Auto Industries Ltd. | 520051 | 123.35 | 124.4 | 122.3 | 123.25 | 122.3 | -0.95 | -0.77 | 26487 | 0.32 | 152.5 | 68.52 | 2026-08-18 14:18:00 |
| Jana Small Finance Bank Ltd. | 544118 | 542 | 575 | 542 | 549.15 | 571.4 | 22.25 | 4.05 | 20734 | 1.18 | 2026-08-18 14:17:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 88.5 | 91 | 88.14 | 88.26 | 90.22 | 1.96 | 2.22 | 155790 | 1.41 | 117.1 | 20.25 | 2026-08-18 14:18:00 |
| JBM Auto Ltd. | 532605 | 620.15 | 625 | 616.45 | 622.5 | 618.85 | -3.65 | -0.59 | 29736 | 1.84 | 2417.3 | 361.7 | 2026-08-18 14:17:00 |
| Jindal Stainless Ltd. | 532508 | 743.05 | 755.6 | 737.1 | 742.85 | 738.05 | -4.80 | -0.65 | 20033 | 1.48 | 883.25 | 116 | 2026-08-18 14:17:00 |
| Jindal Steel Ltd. | 532286 | 1120 | 1120.05 | 1105 | 1117.5 | 1107.5 | -10.00 | -0.89 | 864429 | 95.74 | 1306 | 377.05 | 2026-08-18 14:18:00 |
| Jindal Worldwide Ltd. | 531543 | 35.96 | 36.67 | 35.58 | 35.57 | 36.18 | 0.61 | 1.71 | 68292 | 0.25 | 477 | 17.99 | 2026-08-18 14:18:00 |
| JIO Financial Services Ltd. | 543940 | 248.95 | 248.95 | 245.85 | 249.8 | 246.2 | -3.60 | -1.44 | 648502 | 15.97 | 2026-08-18 14:17:00 | ||
| JK Cement Ltd. | 532644 | 5339.95 | 5395.95 | 5320.05 | 5340 | 5371.5 | 31.50 | 0.59 | 1111 | 0.60 | 7565 | 2425.55 | 2026-08-18 14:17:00 |
| JK Paper Ltd. | 532162 | 378 | 394.35 | 375 | 381 | 388.35 | 7.35 | 1.93 | 21019 | 0.82 | 639.15 | 276 | 2026-08-18 14:17:00 |
| JK Tyre & Industries Ltd. | 530007 | 382 | 384.2 | 381 | 382 | 383.2 | 1.20 | 0.31 | 25908 | 0.99 | 611.6 | 124.7 | 2026-08-18 14:17:00 |
| JM Financial Ltd. | 523405 | 127.8 | 128.15 | 125.6 | 127.9 | 125.6 | -2.30 | -1.80 | 54564 | 0.69 | 199.75 | 57.38 | 2026-08-18 14:17:00 |
| JSW Energy Ltd. | 533148 | 555.25 | 555.5 | 548.95 | 555.3 | 549.7 | -5.60 | -1.01 | 24841 | 1.37 | 804.95 | 204.8 | 2026-08-18 14:17:00 |
| JSW Holdings Ltd. | 532642 | 11717.85 | 11900 | 11525 | 11811.1 | 11525 | -286.10 | -2.42 | 144 | 0.17 | 27760.5 | 3355 | 2026-08-18 14:17:00 |
| JSW Infrastructure Ltd. | 543994 | 334.7 | 336 | 330.25 | 335 | 330.85 | -4.15 | -1.24 | 195433 | 6.47 | 2026-08-18 14:17:00 | ||
| JTEKT India Ltd. | 520057 | 131.1 | 132.95 | 129.7 | 130.2 | 129.7 | -0.50 | -0.38 | 6694 | 0.09 | 225.25 | 83.95 | 2026-08-18 14:18:00 |
| JTL Industries Ltd | 534600 | 75.85 | 76 | 75.07 | 75.42 | 75.35 | -0.07 | -0.09 | 60687 | 0.46 | 436 | 40.31 | 2026-08-18 14:17:00 |
| Jubilant FoodWorks Ltd. | 533155 | 508.55 | 510.35 | 496.35 | 511.95 | 502.9 | -9.05 | -1.77 | 363976 | 18.30 | 796.75 | 408.5 | 2026-08-18 14:17:00 |
| Jubilant Ingrevia Ltd. | 543271 | 735.9 | 736.65 | 723.5 | 732.3 | 726.7 | -5.60 | -0.76 | 2988 | 0.22 | 884.95 | 350.8 | 2026-08-18 14:17:00 |
| Jubilant Pharmova Ltd. | 530019 | 869.8 | 873.25 | 862.8 | 866.05 | 865.95 | -0.10 | -0.01 | 11133 | 0.96 | 1309 | 268.8 | 2026-08-18 14:18:00 |
| Juniper Hotels Ltd. | 544129 | 195 | 198.65 | 193.35 | 192.2 | 197 | 4.80 | 2.50 | 49039 | 0.97 | 2026-08-18 14:17:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 315.55 | 319 | 310 | 315.55 | 316.85 | 1.30 | 0.41 | 9535 | 0.30 | 2026-08-18 14:17:00 | ||
| Jupiter Wagons Ltd. | 533272 | 250.55 | 253.3 | 250.2 | 252.7 | 251 | -1.70 | -0.67 | 37268 | 0.94 | 748.05 | 57.15 | 2026-08-18 14:17:00 |
| Just Dial Ltd. | 535648 | 680.2 | 680.2 | 662.85 | 680.1 | 662.85 | -17.25 | -2.54 | 7464 | 0.49 | 1394.95 | 486.05 | 2026-08-18 14:17:00 |
| Jyothy Labs Ltd. | 532926 | 214.45 | 217.15 | 206.6 | 213.65 | 211.15 | -2.50 | -1.17 | 55140 | 1.16 | 595 | 174.55 | 2026-08-18 14:17:00 |
| Jyoti CNC Automation Ltd. | 544081 | 874.95 | 910 | 861.25 | 857.75 | 901.75 | 44.00 | 5.13 | 161558 | 14.57 | 2026-08-18 14:17:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 850 | 866 | 850 | 854.7 | 861.9 | 7.20 | 0.84 | 3467 | 0.30 | 1818.45 | 700 | 2026-08-18 14:17:00 |
| K.P.R. Mill Ltd. | 532889 | 1135.5 | 1136.5 | 1126.55 | 1135.55 | 1129.5 | -6.05 | -0.53 | 3739 | 0.42 | 1395.4 | 479.55 | 2026-08-18 14:17:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 522.2 | 522.2 | 504.25 | 518.3 | 514.15 | -4.15 | -0.80 | 5559 | 0.29 | 644.65 | 171 | 2026-08-18 14:18:00 |
| Kalpataru Ltd. | 544423 | 279.05 | 284.25 | 279 | 282.5 | 280 | -2.50 | -0.88 | 1739 | 0.05 | 2026-08-18 14:17:00 | ||
| Kalpataru Projects International Ltd. | 522287 | 1405 | 1412.55 | 1392.1 | 1401.95 | 1398.3 | -3.65 | -0.26 | 6865 | 0.96 | 1479.6 | 353.35 | 2026-08-18 14:18:00 |
| Kalyan Jewellers India Ltd. | 543278 | 610.6 | 612.3 | 601.45 | 609.25 | 604.65 | -4.60 | -0.76 | 234877 | 14.20 | 794.6 | 69 | 2026-08-18 14:17:00 |
| Kama Holdings Ltd. | 532468 | 2462.4 | 2470.35 | 2450 | 2450.7 | 2450 | -0.70 | -0.03 | 321 | 0.08 | 16800 | 2348.95 | 2026-08-18 14:17:00 |
| Kaveri Seed Company Ltd. | 532899 | 765 | 773.9 | 754.85 | 772.2 | 771.3 | -0.90 | -0.12 | 7787 | 0.60 | 1601.85 | 417 | 2026-08-18 14:17:00 |
| Kaynes Technology India Ltd. | 543664 | 3670.75 | 3713.35 | 3641 | 3645 | 3648.9 | 3.90 | 0.11 | 24064 | 8.78 | 7824.95 | 625.05 | 2026-08-18 14:17:00 |
| KDDL Ltd. | 532054 | 4060 | 4126 | 4050 | 4077.5 | 4094.95 | 17.45 | 0.43 | 486 | 0.20 | 4150 | 742.05 | 2026-08-18 14:17:00 |
| KEC International Ltd. | 532714 | 435.5 | 436.7 | 427.3 | 436.4 | 427.7 | -8.70 | -1.99 | 89471 | 3.83 | 1312 | 386.55 | 2026-08-18 14:17:00 |
| KEI Industries Ltd. | 517569 | 5931.4 | 5931.4 | 5766.8 | 5865 | 5778.1 | -86.90 | -1.48 | 4963 | 2.87 | 5931.4 | 1338.65 | 2026-08-18 14:18:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 514.7 | 524.5 | 514.7 | 521.45 | 516.1 | -5.35 | -1.03 | 1689 | 0.09 | 823.95 | 359.75 | 2026-08-18 14:17:00 |
| Keystone Realtors Ltd | 543669 | 372.8 | 377.95 | 371.3 | 375.95 | 374 | -1.95 | -0.52 | 3156 | 0.12 | 799.95 | 359.15 | 2026-08-18 14:17:00 |
| KFin Technologies Ltd. | 543720 | 977 | 977 | 946.4 | 974.9 | 958.5 | -16.40 | -1.68 | 80994 | 7.76 | 1640 | 271.05 | 2026-08-18 14:17:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 6107.6 | 6107.6 | 5905.1 | 6083.1 | 5975.6 | -107.50 | -1.77 | 568 | 0.34 | 6174.75 | 955.65 | 2026-08-18 14:18:00 |
| KIOCL Ltd. | 540680 | 388.2 | 391.3 | 383.55 | 387.85 | 384.55 | -3.30 | -0.85 | 2846 | 0.11 | 634.35 | 165.2 | 2026-08-18 14:17:00 |
| Kiri Industries Ltd. | 532967 | 414 | 414 | 404.3 | 410.1 | 410.6 | 0.50 | 0.12 | 4966 | 0.20 | 752.75 | 255.5 | 2026-08-18 14:17:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 2121.1 | 2130 | 2078 | 2100.7 | 2124.85 | 24.15 | 1.15 | 8217 | 1.75 | 2720.35 | 156.05 | 2026-08-18 14:17:00 |
| Kitex Garments Ltd. | 521248 | 128.7 | 133.95 | 128.4 | 128.9 | 129.15 | 0.25 | 0.19 | 49943 | 0.65 | 900 | 125.95 | 2026-08-18 14:18:00 |
| KNR Constructions Ltd. | 532942 | 133.55 | 135.2 | 129.95 | 134.5 | 129.95 | -4.55 | -3.38 | 24567 | 0.32 | 415 | 108.55 | 2026-08-18 14:17:00 |
| Kolte-Patil Developers Ltd. | 532924 | 472.8 | 478 | 466.1 | 472.8 | 468 | -4.80 | -1.02 | 5882 | 0.28 | 584 | 231 | 2026-08-18 14:17:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 6186.8 | 6186.8 | 6000 | 6130.75 | 6025.45 | -105.30 | -1.72 | 337 | 0.20 | 6725 | 1446.65 | 2026-08-18 14:18:00 |
| KPIT Technologies Ltd. | 542651 | 609.7 | 609.7 | 596.8 | 608 | 599.7 | -8.30 | -1.37 | 100178 | 6.01 | 1928.75 | 521.05 | 2026-08-18 14:17:00 |
| KRBL Ltd. | 530813 | 395 | 403.95 | 393 | 395.4 | 394.3 | -1.10 | -0.28 | 26859 | 1.06 | 495 | 225.7 | 2026-08-18 14:18:00 |
| Krishna GVK Luxury Hotels Ltd. | 532390 | 332.1 | 342.8 | 332.1 | 337.95 | 340.9 | 2.95 | 0.87 | 17649 | 0.60 | 539.95 | 157.7 | 2026-08-18 14:17:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 799.05 | 808 | 799.05 | 800.55 | 800.9 | 0.35 | 0.04 | 10832 | 0.87 | 2868 | 474.55 | 2026-08-18 14:17:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 552 | 559.8 | 540.1 | 558.3 | 542 | -16.30 | -2.92 | 1394 | 0.08 | 1041.8 | 354 | 2026-08-18 14:17:00 |
| L&T Finance Ltd. | 533519 | 314.8 | 324.9 | 307.7 | 314.7 | 323.65 | 8.95 | 2.84 | 307983 | 9.97 | 338.5 | 71.95 | 2026-08-18 14:17:00 |
| L&T Technology Services Ltd. | 540115 | 3512.65 | 3560.15 | 3512.65 | 3530.75 | 3528.05 | -2.70 | -0.08 | 2863 | 1.01 | 5990 | 3030 | 2026-08-18 14:17:00 |
| La Opala RG Ltd. | 526947 | 191.25 | 192.65 | 188.55 | 190.85 | 188.75 | -2.10 | -1.10 | 13692 | 0.26 | 479.65 | 163 | 2026-08-18 14:17:00 |
| Landmark Cars Ltd. | 543714 | 515 | 515 | 504.45 | 511.15 | 510.05 | -1.10 | -0.22 | 5758 | 0.29 | 901.95 | 306.05 | 2026-08-18 14:17:00 |
| Latent View Analytics Ltd. | 543398 | 291.85 | 291.85 | 281.9 | 285.4 | 282 | -3.40 | -1.19 | 22923 | 0.65 | 575 | 248.6 | 2026-08-18 14:17:00 |
| Laurus Labs Ltd. | 540222 | 1818.2 | 1824.75 | 1802.9 | 1799 | 1821 | 22.00 | 1.22 | 32033 | 5.83 | 1870 | 279.65 | 2026-08-18 14:17:00 |
| Laxmi Organic Industries Ltd. | 543277 | 179.8 | 180.9 | 174.3 | 179.8 | 174.55 | -5.25 | -2.92 | 37733 | 0.66 | 395.9 | 107.45 | 2026-08-18 14:17:00 |
| Le Travenues Technology Ltd. | 544192 | 173.65 | 173.65 | 170.9 | 172.35 | 172.8 | 0.45 | 0.26 | 15484 | 0.27 | 2026-08-18 14:17:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 109.35 | 109.95 | 107.9 | 109.55 | 109 | -0.55 | -0.50 | 373919 | 4.08 | 180.6 | 66.55 | 2026-08-18 14:17:00 |
| Life Insurance Corporation of India | 543526 | 410 | 414 | 406.95 | 411.25 | 410.15 | -1.10 | -0.27 | 306100 | 12.55 | 1221.5 | 385.9 | 2026-08-18 14:17:00 |
| Linde India Ltd. | 523457 | 6720 | 6860 | 6720 | 6745.3 | 6859 | 113.70 | 1.69 | 843 | 0.58 | 9909 | 2932.85 | 2026-08-18 14:18:00 |
| Lloyds Engineering Works Ltd. | 539992 | 91.9 | 94.46 | 91.56 | 91.27 | 93.58 | 2.31 | 2.53 | 683279 | 6.39 | 99.78 | 12.3 | 2026-08-18 14:17:00 |
| Lloyds Enterprises Ltd. | 512463 | 75.19 | 80.91 | 75.19 | 75.61 | 79.05 | 3.44 | 4.55 | 419240 | 3.31 | 86.74 | 3.96 | 2026-08-18 14:18:00 |
| Lloyds Metals & Energy Ltd. | 512455 | 1940 | 1942.25 | 1910.85 | 1939.15 | 1932.9 | -6.25 | -0.32 | 10781 | 2.08 | 2126.75 | 136.75 | 2026-08-18 14:18:00 |
| Lodha Developers Ltd. | 543287 | 1242.8 | 1259.05 | 1216.15 | 1255 | 1223.95 | -31.05 | -2.47 | 68869 | 8.43 | 1648 | 355.5 | 2026-08-18 14:17:00 |
| LT Foods Ltd. | 532783 | 417.05 | 429 | 416.75 | 417.1 | 425.3 | 8.20 | 1.97 | 43883 | 1.87 | 518.35 | 85 | 2026-08-18 14:17:00 |
| LTM Ltd. | 540005 | 4672.1 | 4686.05 | 4594.2 | 4693.7 | 4600 | -93.70 | -2.00 | 44129 | 20.30 | 6764.8 | 3539.95 | 2026-08-18 14:17:00 |
| Lumax Auto Technologies Ltd. | 532796 | 2049.05 | 2056.6 | 2003 | 2049.3 | 2017.7 | -31.60 | -1.54 | 11126 | 2.24 | 2109.3 | 201.35 | 2026-08-18 14:17:00 |
| Lumax Industries Ltd. | 517206 | 5841.5 | 5850.55 | 5726.1 | 5797 | 5735 | -62.00 | -1.07 | 435 | 0.25 | 6969.9 | 1300 | 2026-08-18 14:18:00 |
| Magellanic Cloud Ltd. | 538891 | 26.77 | 29.12 | 26.77 | 26.86 | 28.62 | 1.76 | 6.55 | 427084 | 1.22 | 688 | 19.43 | 2026-08-18 14:17:00 |
| Mahanagar Gas Ltd. | 539957 | 1105.45 | 1116.7 | 1095 | 1128.4 | 1113.3 | -15.10 | -1.34 | 50669 | 5.64 | 1988.55 | 772 | 2026-08-18 14:17:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 390 | 390.25 | 383 | 388.7 | 387.5 | -1.20 | -0.31 | 68730 | 2.66 | 415 | 176.3 | 2026-08-18 14:17:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 224.9 | 225.1 | 221.45 | 224.9 | 222.35 | -2.55 | -1.13 | 3656 | 0.08 | 504.35 | 208.4 | 2026-08-18 14:17:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 393.75 | 393.75 | 381.25 | 385.05 | 384.2 | -0.85 | -0.22 | 2058 | 0.08 | 679.15 | 276.45 | 2026-08-18 14:17:00 |
| Mahindra Logistics Ltd. | 540768 | 400.95 | 406 | 397.95 | 404.65 | 401.75 | -2.90 | -0.72 | 3584 | 0.14 | 567.3 | 238.5 | 2026-08-18 14:17:00 |
| Man InfraConstruction Ltd. | 533169 | 104 | 108.83 | 101.9 | 104.1 | 105.7 | 1.60 | 1.54 | 210694 | 2.23 | 262.5 | 66.25 | 2026-08-18 14:17:00 |
| Manappuram Finance Ltd. | 531213 | 348.6 | 351.5 | 342.65 | 348.95 | 344.65 | -4.30 | -1.23 | 122298 | 4.22 | 381.4 | 90.5 | 2026-08-18 14:17:00 |
| Mankind Pharma Ltd. | 543904 | 2363.05 | 2388.6 | 2363.05 | 2399.95 | 2385.85 | -14.10 | -0.59 | 6781 | 1.62 | 3050 | 1240.75 | 2026-08-18 14:17:00 |
| Manorama Industries Ltd. | 541974 | 1951.35 | 1966.45 | 1892.4 | 1953.75 | 1898.55 | -55.20 | -2.83 | 111360 | 21.14 | 2399.95 | 289.4 | 2026-08-18 14:17:00 |
| Marico Ltd. | 531642 | 863.15 | 863.15 | 844.25 | 852 | 844.25 | -7.75 | -0.91 | 31463 | 2.66 | 889.95 | 462.95 | 2026-08-18 14:17:00 |
| Marksans Pharma Ltd. | 524404 | 331.65 | 336.1 | 325.6 | 331.65 | 327.7 | -3.95 | -1.19 | 312260 | 10.23 | 358.5 | 45.65 | 2026-08-18 14:18:00 |
| Maruti Suzuki India Ltd. | 532500 | 13760 | 13892.85 | 13760 | 13800 | 13794.2 | -5.80 | -0.04 | 6367 | 8.78 | 17371.6 | 8076.65 | 2026-08-18 14:17:00 |
| MAS Financial Services Ltd. | 540749 | 303.1 | 304.55 | 301.8 | 305.5 | 303.45 | -2.05 | -0.67 | 1729 | 0.05 | 1058.85 | 221.5 | 2026-08-18 14:17:00 |
| Mastek Ltd. | 523704 | 1804.05 | 1806.7 | 1752.85 | 1812.45 | 1752.85 | -59.60 | -3.29 | 5009 | 0.88 | 3375 | 1334 | 2026-08-18 14:18:00 |
| Matrimony.Com Ltd. | 540704 | 538.4 | 541.7 | 537.85 | 542 | 537.85 | -4.15 | -0.77 | 61 | 0.00 | 849.8 | 363.3 | 2026-08-18 14:17:00 |
| Max Estates Ltd. | 544008 | 478 | 501.75 | 468.95 | 471.05 | 477.15 | 6.10 | 1.29 | 14981 | 0.71 | 2026-08-18 14:17:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1003.05 | 1016.5 | 982.95 | 1003.8 | 1010.95 | 7.15 | 0.71 | 1083248 | 109.51 | 1314.3 | 306 | 2026-08-18 14:17:00 |
| Mayur Uniquoters Ltd. | 522249 | 740 | 751.25 | 727.7 | 731.4 | 728.75 | -2.65 | -0.36 | 1923 | 0.14 | 906.35 | 382.4 | 2026-08-18 14:18:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2569.7 | 2617.6 | 2556.05 | 2562 | 2599.1 | 37.10 | 1.45 | 60669 | 15.77 | 5859.95 | 278.4 | 2026-08-18 14:17:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 340.45 | 347.55 | 340.45 | 343.35 | 347.55 | 4.20 | 1.22 | 1940 | 0.07 | 2026-08-18 14:17:00 | ||
| Medplus Health Services Ltd. | 543427 | 669.2 | 670 | 654.85 | 655 | 665.45 | 10.45 | 1.60 | 3586 | 0.24 | 1052.05 | 570 | 2026-08-18 14:17:00 |
| Meghmani Organics Ltd. | 543331 | 62.43 | 63.91 | 61.57 | 62.99 | 62.06 | -0.93 | -1.48 | 102363 | 0.64 | 135.9 | 36.41 | 2026-08-18 14:17:00 |
| Metro Brands Ltd. | 543426 | 945 | 945.85 | 928 | 943.3 | 929.1 | -14.20 | -1.51 | 1686 | 0.16 | 1440.45 | 737 | 2026-08-18 14:17:00 |
| Metropolis Healthcare Ltd. | 542650 | 550.95 | 554.8 | 546.25 | 551.85 | 551.8 | -0.05 | -0.01 | 3843 | 0.21 | 2306.85 | 413 | 2026-08-18 14:17:00 |
| Minda Corporation Ltd. | 538962 | 731.5 | 765.1 | 728.8 | 724.8 | 743.5 | 18.70 | 2.58 | 56765 | 4.22 | 765.1 | 187 | 2026-08-18 14:17:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 430.75 | 439 | 430 | 428.5 | 435.05 | 6.55 | 1.53 | 46675 | 2.03 | 547.45 | 168.95 | 2026-08-18 14:17:00 |
| MM Forgings Ltd. | 522241 | 639.85 | 682.45 | 633 | 630 | 678.05 | 48.05 | 7.63 | 16068 | 1.09 | 1403.05 | 276.05 | 2026-08-18 14:18:00 |
| MMTC Ltd. | 513377 | 64.26 | 64.26 | 62.86 | 63.8 | 63.28 | -0.52 | -0.82 | 41315 | 0.26 | 131.88 | 26.36 | 2026-08-18 14:18:00 |
| MOIL Ltd. | 533286 | 272 | 272 | 257.35 | 272.85 | 257.8 | -15.05 | -5.52 | 178542 | 4.60 | 588.35 | 140.65 | 2026-08-18 14:17:00 |
| Mold-Tek Packaging Ltd. | 533080 | 672.55 | 683.7 | 672.55 | 679.75 | 683.35 | 3.60 | 0.53 | 1775 | 0.12 | 1123.05 | 415 | 2026-08-18 14:17:00 |
| Monte Carlo Fashions Ltd. | 538836 | 524.2 | 536.2 | 520.75 | 523.75 | 536.2 | 12.45 | 2.38 | 3426 | 0.18 | 984 | 465 | 2026-08-18 14:17:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 40.16 | 40.72 | 40.16 | 40.3 | 40.28 | -0.02 | -0.05 | 167426 | 0.67 | 80 | 35.67 | 2026-08-18 14:17:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 950.9 | 962.35 | 933.3 | 956 | 937 | -19.00 | -1.99 | 73891 | 6.92 | 2677 | 487.85 | 2026-08-18 14:17:00 |
| Mphasis Ltd. | 526299 | 2524.65 | 2524.65 | 2439 | 2510 | 2439 | -71.00 | -2.83 | 8309 | 2.03 | 3239.55 | 1660.65 | 2026-08-18 14:18:00 |
| MPS Ltd. | 532440 | 2839.6 | 2839.6 | 2801 | 2811.35 | 2801 | -10.35 | -0.37 | 568 | 0.16 | 3071.85 | 620 | 2026-08-18 14:17:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 256.45 | 260.75 | 250.55 | 255.5 | 260.1 | 4.60 | 1.80 | 268941 | 7.00 | 2196 | 164.95 | 2026-08-18 14:17:00 |
| MSTC Ltd. | 542597 | 650.25 | 689 | 650.25 | 653.8 | 680.5 | 26.70 | 4.08 | 39299 | 2.67 | 1165 | 239.65 | 2026-08-18 14:17:00 |
| MTAR Technologies Ltd. | 543270 | 7050 | 7200 | 6911 | 7055.45 | 7186.7 | 131.25 | 1.86 | 4681 | 3.36 | 8714.95 | 1152 | 2026-08-18 14:17:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 2944.95 | 3057.1 | 2915.55 | 2942 | 3048.5 | 106.50 | 3.62 | 311529 | 94.97 | 10515.6 | 1156.05 | 2026-08-18 14:17:00 |
| Muthoot Finance Ltd. | 533398 | 2899.65 | 2927.85 | 2874.95 | 2890 | 2907.65 | 17.65 | 0.61 | 59178 | 17.21 | 4149 | 911.4 | 2026-08-18 14:17:00 |
| Muthoot Microfin Ltd. | 544055 | 208 | 212.5 | 206.5 | 207.95 | 211.8 | 3.85 | 1.85 | 15578 | 0.33 | 2026-08-18 14:17:00 | ||
| NACL Industries Ltd. | 524709 | 174.45 | 175 | 170.35 | 173.7 | 172.45 | -1.25 | -0.72 | 19639 | 0.34 | 337.65 | 48.6 | 2026-08-18 14:18:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1825 | 1831.25 | 1800.3 | 1827.45 | 1804 | -23.45 | -1.28 | 6404 | 1.16 | 2371.6 | 657.25 | 2026-08-18 14:17:00 |
| Natco Pharma Ltd. | 524816 | 896.65 | 899.4 | 889.7 | 889.7 | 897.95 | 8.25 | 0.93 | 13193 | 1.18 | 1638.35 | 502 | 2026-08-18 14:17:00 |
| National Aluminium Company Ltd. | 532234 | 387.55 | 390.8 | 386 | 389.1 | 387.55 | -1.55 | -0.40 | 178628 | 6.92 | 445.1 | 67 | 2026-08-18 14:17:00 |
| National Fertilizers Ltd. | 523630 | 71.25 | 71.6 | 70.18 | 71.54 | 70.37 | -1.17 | -1.64 | 53821 | 0.38 | 169.95 | 46 | 2026-08-18 14:18:00 |
| Nava Ltd. | 513023 | 556.15 | 570.75 | 556.15 | 559.4 | 558.9 | -0.50 | -0.09 | 11784 | 0.66 | 1346.7 | 162.55 | 2026-08-18 14:18:00 |
| Navin Fluorine International Ltd. | 532504 | 8174.65 | 8300.45 | 8174.65 | 8145.4 | 8258 | 112.60 | 1.38 | 25977 | 21.45 | 8646.8 | 2876.45 | 2026-08-18 14:17:00 |
| Nazara Technologies Ltd. | 543280 | 350.5 | 356.5 | 348.8 | 350.25 | 354.8 | 4.55 | 1.30 | 23513 | 0.83 | 1450 | 216 | 2026-08-18 14:17:00 |
| NBCC (India) Ltd. | 534309 | 89.66 | 89.9 | 88.08 | 89.72 | 88.1 | -1.62 | -1.81 | 227833 | 2.01 | 209.75 | 29.85 | 2026-08-18 14:17:00 |
| Neogen Chemicals Ltd. | 542665 | 2240.8 | 2482.7 | 2240.8 | 2272 | 2318 | 46.00 | 2.02 | 38248 | 8.87 | 2482.7 | 978 | 2026-08-18 14:17:00 |
| Nephrocare Health Services Ltd. | 544647 | 690.35 | 713.65 | 690.35 | 693.95 | 709.7 | 15.75 | 2.27 | 6615 | 0.47 | 2026-08-18 14:17:00 | ||
| Netweb Technologies India Ltd. | 543945 | 5085.1 | 5398 | 5085.1 | 5213.45 | 5344.95 | 131.50 | 2.52 | 243876 | 130.35 | 5398 | 739.7 | 2026-08-18 14:17:00 |
| Network 18 Media & Investments Ltd. | 532798 | 29 | 29 | 28.39 | 29.2 | 28.48 | -0.72 | -2.47 | 151891 | 0.43 | 136.2 | 27.4 | 2026-08-18 14:17:00 |
| Neuland Laboratories Ltd. | 524558 | 23650 | 23850 | 23270 | 23672.45 | 23309.4 | -363.05 | -1.53 | 1463 | 3.41 | 23850 | 1069 | 2026-08-18 14:18:00 |
| Newgen Software Technologies Ltd. | 540900 | 533.8 | 533.9 | 526.8 | 535.1 | 529.65 | -5.45 | -1.02 | 25891 | 1.37 | 1795.5 | 327.95 | 2026-08-18 14:17:00 |
| NHPC Ltd. | 533098 | 76.13 | 77.04 | 76.13 | 76.65 | 76.5 | -0.15 | -0.20 | 317156 | 2.43 | 118.45 | 33.4 | 2026-08-18 14:17:00 |
| NIIT Learning Systems Ltd. | 543952 | 239.3 | 239.3 | 234.3 | 238.8 | 235.1 | -3.70 | -1.55 | 5422 | 0.13 | 576 | 205 | 2026-08-18 14:17:00 |
| Nilkamal Ltd. | 523385 | 1800 | 1826.2 | 1780 | 1805.9 | 1784.5 | -21.40 | -1.19 | 1204 | 0.21 | 2800 | 1035.5 | 2026-08-18 14:18:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1207.95 | 1207.95 | 1161 | 1202.5 | 1178.9 | -23.60 | -1.96 | 98869 | 11.66 | 1233 | 197.1 | 2026-08-18 14:17:00 |
| Nitin Spinners Ltd. | 532698 | 550.85 | 608 | 550.85 | 555.1 | 601 | 45.90 | 8.27 | 116820 | 7.02 | 608 | 182.25 | 2026-08-18 14:17:00 |
| NLC India Ltd. | 513683 | 277.75 | 278.7 | 274.7 | 277.05 | 276.55 | -0.50 | -0.18 | 23125 | 0.64 | 387.7 | 65.05 | 2026-08-18 14:18:00 |
| NMDC Ltd. | 526371 | 85 | 85.31 | 83.12 | 85.1 | 84.5 | -0.60 | -0.71 | 495357 | 4.19 | 286.35 | 59.56 | 2026-08-18 14:18:00 |
| NMDC Steel Ltd. | 543768 | 40.99 | 41.85 | 40.6 | 41.8 | 40.75 | -1.05 | -2.51 | 518705 | 2.11 | 73.67 | 28.35 | 2026-08-18 14:17:00 |
| NRB Bearings Ltd. | 530367 | 484.6 | 491 | 478.05 | 484 | 484.75 | 0.75 | 0.15 | 18093 | 0.88 | 491 | 125.05 | 2026-08-18 14:17:00 |
| NTPC Ltd. | 532555 | 337 | 339.25 | 337 | 336.9 | 338.95 | 2.05 | 0.61 | 231136 | 7.83 | 448.3 | 152.8 | 2026-08-18 14:17:00 |
| Nucleus Software Exports Ltd. | 531209 | 705.75 | 725.2 | 705.75 | 714.65 | 710.1 | -4.55 | -0.64 | 1155 | 0.08 | 1787.8 | 365 | 2026-08-18 14:18:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1735.95 | 1744.1 | 1695.5 | 1731.45 | 1739.4 | 7.95 | 0.46 | 16545 | 2.88 | 2026-08-18 14:17:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 328.1 | 330.4 | 325.6 | 330.95 | 326.15 | -4.80 | -1.45 | 5226 | 0.17 | 477.35 | 276.3 | 2026-08-18 14:17:00 |
| Oberoi Realty Ltd. | 533273 | 1950 | 1961.45 | 1878 | 1932.5 | 1892 | -40.50 | -2.10 | 64186 | 12.14 | 2349.8 | 790.05 | 2026-08-18 14:17:00 |
| Oil India Ltd. | 533106 | 478.95 | 486.9 | 478.95 | 475 | 482.45 | 7.45 | 1.57 | 224920 | 10.85 | 767.3 | 168.3 | 2026-08-18 14:17:00 |
| Olectra Greentech Ltd. | 532439 | 1332.3 | 1337.55 | 1318 | 1318.25 | 1331.9 | 13.65 | 1.04 | 7435 | 0.99 | 2222 | 374.35 | 2026-08-18 14:17:00 |
| One97 Communications Ltd. | 543396 | 1573 | 1597.5 | 1550.1 | 1583 | 1552.9 | -30.10 | -1.90 | 371081 | 57.63 | 1656 | 310 | 2026-08-18 14:17:00 |
| Optiemus Infracom Ltd. | 530135 | 554.05 | 557 | 543.3 | 555 | 552 | -3.00 | -0.54 | 4014 | 0.22 | 873.65 | 160.45 | 2026-08-18 14:17:00 |
| Oracle Financial Services Software Ltd. | 532466 | 11799.8 | 11840 | 11691.25 | 11775.5 | 11751.25 | -24.25 | -0.21 | 3322 | 3.90 | 13203.6 | 2883.8 | 2026-08-18 14:17:00 |
| Orchid Pharma Ltd. | 524372 | 998 | 1001 | 951 | 997.5 | 965.5 | -32.00 | -3.21 | 5346 | 0.52 | 1998 | 292.05 | 2026-08-18 14:18:00 |
| Orient Cement Ltd. | 535754 | 132.35 | 132.35 | 130.4 | 131.8 | 130.4 | -1.40 | -1.06 | 5307 | 0.07 | 379.4 | 104.7 | 2026-08-18 14:17:00 |
| Orient Electric Ltd. | 541301 | 188 | 188.6 | 183.95 | 187.15 | 184.55 | -2.60 | -1.39 | 5065 | 0.09 | 297.15 | 149.5 | 2026-08-18 14:17:00 |
| Page Industries Ltd. | 532827 | 37390 | 37390.05 | 36500 | 37445 | 36634.95 | -810.05 | -2.16 | 948 | 3.47 | 54262.3 | 29800 | 2026-08-18 14:17:00 |
| Paisalo Digital Ltd. | 532900 | 67.99 | 69.1 | 67.59 | 67.54 | 67.98 | 0.44 | 0.65 | 204401 | 1.39 | 199.25 | 29.4 | 2026-08-18 14:17:00 |
| Panama Petrochem Ltd. | 524820 | 491.6 | 512.8 | 490 | 486.5 | 502.8 | 16.30 | 3.35 | 37791 | 1.90 | 600 | 229 | 2026-08-18 14:18:00 |
| Paradeep Phosphates Ltd. | 543530 | 147 | 149.45 | 145.05 | 146.6 | 148.2 | 1.60 | 1.09 | 117982 | 1.75 | 234.05 | 47.4 | 2026-08-18 14:17:00 |
| Parag Milk Foods Ltd. | 539889 | 209.3 | 220.45 | 209.3 | 207.2 | 216.1 | 8.90 | 4.30 | 79981 | 1.73 | 101006 | 68 | 2026-08-18 14:17:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 1383.3 | 1509 | 1383.3 | 1388.8 | 1507.05 | 118.25 | 8.51 | 325428 | 49.04 | 1943.6 | 447.1 | 2026-08-18 14:17:00 |
| Patel Engineering Ltd. | 531120 | 28.72 | 28.72 | 27.9 | 28.47 | 27.99 | -0.48 | -1.69 | 183646 | 0.51 | 79 | 13.1 | 2026-08-18 14:17:00 |
| Paushak Ltd. | 532742 | 743.6 | 750.95 | 724 | 731.4 | 744.95 | 13.55 | 1.85 | 2316 | 0.17 | 10349 | 343 | 2026-08-18 14:17:00 |
| PB Fintech Ltd. | 543390 | 1725.2 | 1766 | 1721 | 1729.3 | 1760 | 30.70 | 1.78 | 41202 | 7.25 | 2254.95 | 356.2 | 2026-08-18 14:17:00 |
| PC Jeweller Ltd. | 534809 | 9.79 | 9.79 | 9.64 | 9.79 | 9.66 | -0.13 | -1.33 | 2044494 | 1.97 | 186.8 | 7.45 | 2026-08-18 14:17:00 |
| PDS Ltd. | 538730 | 372.9 | 373.55 | 362.95 | 376.6 | 363.75 | -12.85 | -3.41 | 3793 | 0.14 | 658.15 | 246 | 2026-08-18 14:17:00 |
| Pearl Global Industries Ltd. | 532808 | 2379.05 | 2388.4 | 2354.45 | 2376.35 | 2373.55 | -2.80 | -0.12 | 1381 | 0.33 | 2571.65 | 334.35 | 2026-08-18 14:17:00 |
| Persistent Systems Ltd. | 533179 | 5550.35 | 5569.95 | 5473.2 | 5572.2 | 5480.3 | -91.90 | -1.65 | 15466 | 8.48 | 8979.85 | 3091.65 | 2026-08-18 14:17:00 |
| Petronet LNG Ltd. | 532522 | 281.05 | 286.85 | 281.05 | 282.5 | 285.15 | 2.65 | 0.94 | 68297 | 1.95 | 384.9 | 193.4 | 2026-08-18 14:17:00 |
| PG Electroplast Ltd. | 533581 | 610 | 614.35 | 594.7 | 613.5 | 598.1 | -15.40 | -2.51 | 51302 | 3.07 | 4100 | 337 | 2026-08-18 14:17:00 |
| Physicswallah Ltd. | 544609 | 119.45 | 125 | 115.65 | 120.1 | 121.4 | 1.30 | 1.08 | 1886384 | 22.90 | 2026-08-18 14:17:00 | ||
| PI Industries Ltd. | 523642 | 2472.25 | 2542.4 | 2460 | 2484 | 2507.35 | 23.35 | 0.94 | 420809 | 105.51 | 4801.4 | 2458 | 2026-08-18 14:18:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 4450 | 4473.25 | 4400 | 4448.05 | 4400 | -48.05 | -1.08 | 59 | 0.03 | 8265.95 | 1602.65 | 2026-08-18 14:16:00 |
| Pine Labs Ltd. | 544606 | 163.6 | 165.25 | 159.2 | 162.6 | 161.75 | -0.85 | -0.52 | 702318 | 11.36 | 2026-08-18 14:17:00 | ||
| Piramal Pharma Ltd. | 543635 | 203.5 | 210.7 | 201.7 | 204.75 | 209.85 | 5.10 | 2.49 | 343985 | 7.22 | 307.85 | 61.654714455599 | 2026-08-18 14:17:00 |
| Pitti Engineering Ltd. | 513519 | 1050.6 | 1057.8 | 1029.5 | 1048.2 | 1034.6 | -13.60 | -1.30 | 7973 | 0.82 | 1511.45 | 256.8 | 2026-08-18 14:18:00 |
| PNB Gilts Ltd. | 532366 | 80.8 | 80.8 | 79.61 | 80.07 | 79.61 | -0.46 | -0.57 | 4928 | 0.04 | 149.25 | 55.25 | 2026-08-18 14:17:00 |
| PNB Housing Finance Ltd. | 540173 | 1156.05 | 1156.05 | 1130 | 1149 | 1145.9 | -3.10 | -0.27 | 363912 | 41.70 | 1201.45 | 286.758828670162 | 2026-08-18 14:17:00 |
| PNC Infratech Ltd. | 539150 | 215.05 | 215.05 | 210.85 | 215.05 | 212 | -3.05 | -1.42 | 16656 | 0.35 | 574.5 | 157.95 | 2026-08-18 14:17:00 |
| Pokarna Ltd. | 532486 | 949.15 | 949.9 | 924.5 | 936 | 925 | -11.00 | -1.18 | 1343 | 0.12 | 1451.7 | 233.75 | 2026-08-18 14:17:00 |
| Poly Medicure Ltd. | 531768 | 1725.95 | 1786.3 | 1725 | 1728.4 | 1780.8 | 52.40 | 3.03 | 5014 | 0.89 | 3149.8 | 727.25 | 2026-08-18 14:17:00 |
| Polycab India Ltd. | 542652 | 9359.6 | 9359.6 | 9198.95 | 9345 | 9198.95 | -146.05 | -1.56 | 3793 | 3.49 | 10128.6 | 2305 | 2026-08-18 14:17:00 |
| Polyplex Corporation Ltd. | 524051 | 1210 | 1218.8 | 1185.3 | 1211 | 1185.3 | -25.70 | -2.12 | 2612 | 0.31 | 2373.6 | 743 | 2026-08-18 14:18:00 |
| Poonawalla Fincorp Ltd. | 524000 | 497.35 | 503.2 | 494.5 | 497.65 | 498.2 | 0.55 | 0.11 | 97265 | 4.85 | 570.4 | 243.75 | 2026-08-18 14:18:00 |
| Power Finance Corporation Ltd. | 532810 | 375 | 376.7 | 373.8 | 375 | 374 | -1.00 | -0.27 | 227047 | 8.49 | 580.35 | 100.85 | 2026-08-18 14:17:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 266.4 | 268.2 | 266.05 | 266.05 | 267.55 | 1.50 | 0.56 | 247312 | 6.62 | 366.2 | 186.35 | 2026-08-18 14:17:00 |
| Power Mech Projects Ltd. | 539302 | 2459 | 2480 | 2432 | 2451.1 | 2449.4 | -1.70 | -0.07 | 1480 | 0.36 | 7450 | 1023.45 | 2026-08-18 14:17:00 |
| Praj Industries Ltd. | 522205 | 331.15 | 346.9 | 331.15 | 334.5 | 335.5 | 1.00 | 0.30 | 137717 | 4.62 | 874.3 | 273.05 | 2026-08-18 14:18:00 |
| Prataap Snacks Ltd. | 540724 | 1190.4 | 1206.1 | 1181.1 | 1184.3 | 1181.1 | -3.20 | -0.27 | 400 | 0.05 | 1450 | 662 | 2026-08-18 14:17:00 |
| Precision Camshafts Ltd. | 539636 | 134.55 | 135.85 | 133.45 | 134.4 | 133.65 | -0.75 | -0.56 | 2479 | 0.03 | 382.15 | 88.41 | 2026-08-18 14:17:00 |
| Premier Energies Ltd. | 544238 | 1016.35 | 1029.55 | 1012 | 1016.05 | 1016.5 | 0.45 | 0.04 | 21378 | 2.17 | 2026-08-18 14:17:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1580.2 | 1612.7 | 1563.1 | 1592.55 | 1589.75 | -2.80 | -0.18 | 279866 | 44.49 | 2072.75 | 391.3 | 2026-08-18 14:17:00 |
| Pricol Ltd. | 540293 | 808 | 813 | 797.55 | 806.75 | 802.25 | -4.50 | -0.56 | 14503 | 1.16 | 813 | 153.5 | 2026-08-18 14:17:00 |
| Prime Focus Ltd. | 532748 | 266.4 | 288.5 | 264.45 | 265.9 | 287.4 | 21.50 | 8.09 | 74528 | 2.14 | 367.25 | 64.75 | 2026-08-18 14:17:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 283.05 | 290.85 | 283.05 | 283.9 | 288.7 | 4.80 | 1.69 | 11167 | 0.32 | 775.75 | 5.26 | 2026-08-18 14:17:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3452.4 | 3480 | 3412 | 3444.1 | 3437 | -7.10 | -0.21 | 776 | 0.27 | 3775.7 | 870.55 | 2026-08-18 14:18:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 3368 | 3405 | 3315.8 | 3339.7 | 3349.55 | 9.85 | 0.29 | 1105 | 0.37 | 101093 | 573.6 | 2026-08-18 14:17:00 |
| PSP Projects Ltd. | 540544 | 940.05 | 958 | 938.35 | 946.1 | 943.45 | -2.65 | -0.28 | 2123 | 0.20 | 1142 | 560.2 | 2026-08-18 14:17:00 |
| PTC India Ltd. | 532524 | 161.45 | 161.45 | 158.6 | 160.55 | 158.9 | -1.65 | -1.03 | 71721 | 1.14 | 254.65 | 67.75 | 2026-08-18 14:17:00 |
| PTC Industries Ltd. | 539006 | 20410.05 | 20456 | 19551 | 20597.65 | 19877.55 | -720.10 | -3.50 | 3094 | 6.15 | 20580 | 1571.2 | 2026-08-18 14:17:00 |
| Punjab & Sind Bank | 533295 | 23.84 | 23.84 | 23.2 | 23.66 | 23.24 | -0.42 | -1.78 | 35353 | 0.08 | 77.5 | 14.65 | 2026-08-18 14:17:00 |
| Punjab National Bank | 532461 | 117.15 | 117.95 | 116.15 | 117.5 | 117.05 | -0.45 | -0.38 | 637922 | 7.47 | 142.9 | 32.1 | 2026-08-18 14:17:00 |
| PVR Inox Ltd. | 532689 | 1195.95 | 1226.7 | 1190 | 1191.9 | 1200 | 8.10 | 0.68 | 19746 | 2.37 | 2138.35 | 825.65 | 2026-08-18 14:17:00 |
| Quess Corp Ltd. | 539978 | 346.75 | 350.85 | 338.05 | 343.25 | 338.55 | -4.70 | -1.37 | 20464 | 0.69 | 875 | 166.05 | 2026-08-18 14:17:00 |
| Quick Heal Technologies Ltd. | 539678 | 151.75 | 151.75 | 148.1 | 148.75 | 148.5 | -0.25 | -0.17 | 3901 | 0.06 | 825.9 | 125 | 2026-08-18 14:13:00 |
| R Systems International Ltd. | 532735 | 241.1 | 244.85 | 240.65 | 239.35 | 243.3 | 3.95 | 1.65 | 5565 | 0.14 | 599 | 213.5 | 2026-08-18 14:17:00 |
| Radico Khaitan Ltd. | 532497 | 4699.75 | 4720.85 | 4625 | 4675.5 | 4720.85 | 45.35 | 0.97 | 9152 | 4.32 | 4720.85 | 908.65 | 2026-08-18 14:17:00 |
| Rail Vikas Nigam Ltd. | 542649 | 227.8 | 227.8 | 225.3 | 228.3 | 225.95 | -2.35 | -1.03 | 121496 | 2.75 | 647 | 30.55 | 2026-08-18 14:17:00 |
| Railtel Corporation Of India Ltd. | 543265 | 279.3 | 279.7 | 275.05 | 279.9 | 277.1 | -2.80 | -1.00 | 24123 | 0.67 | 618 | 93.95 | 2026-08-18 14:17:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1470.95 | 1472.75 | 1457.35 | 1474 | 1457.35 | -16.65 | -1.13 | 1595 | 0.23 | 1708.5 | 477 | 2026-08-18 14:17:00 |
| Rajesh Exports Ltd. | 531500 | 81.07 | 83.6 | 81.07 | 82.89 | 82 | -0.89 | -1.07 | 7656 | 0.06 | 1028.4 | 73.2 | 2026-08-18 14:15:00 |
| Rajratan Global Wire Ltd. | 517522 | 512.15 | 519 | 508.2 | 516.25 | 511.35 | -4.90 | -0.95 | 1505 | 0.08 | 1409.05 | 250 | 2026-08-18 14:18:00 |
| Rama Steel Tubes Ltd. | 539309 | 4.23 | 4.23 | 4.23 | 4.31 | 4.23 | -0.08 | -1.86 | 105164 | 0.04 | 50.5 | 3.44 | 2026-08-18 14:16:00 |
| Ramco Industries Ltd. | 532369 | 357.4 | 357.4 | 345.4 | 352.8 | 347.15 | -5.65 | -1.60 | 3087 | 0.11 | 397.55 | 117.5 | 2026-08-18 14:17:00 |
| Ramkrishna Forgings Ltd. | 532527 | 762.7 | 762.7 | 745.95 | 753.75 | 757.5 | 3.75 | 0.50 | 24677 | 1.87 | 1064 | 175.5 | 2026-08-18 14:17:00 |
| Ramky Infrastructure Ltd. | 533262 | 391.3 | 392.2 | 389 | 388.35 | 390.35 | 2.00 | 0.51 | 293 | 0.01 | 1008.9 | 155.55 | 2026-08-18 14:17:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 122.85 | 123.45 | 121.55 | 123.3 | 121.7 | -1.60 | -1.30 | 36843 | 0.45 | 245 | 87.75 | 2026-08-18 14:18:00 |
| RateGain Travel Technologies Ltd. | 543417 | 950.6 | 957 | 926.95 | 952.7 | 931.25 | -21.45 | -2.25 | 17432 | 1.62 | 101093 | 252.45 | 2026-08-18 14:17:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2367.85 | 2424 | 2354.1 | 2351.4 | 2389 | 37.60 | 1.60 | 1991 | 0.48 | 3971.8 | 1703 | 2026-08-18 14:18:00 |
| RattanIndia Enterprises Ltd. | 534597 | 30.71 | 30.75 | 30.21 | 30.5 | 30.37 | -0.13 | -0.43 | 99336 | 0.30 | 94.85 | 24.42 | 2026-08-18 14:17:00 |
| Raymond Lifestyle Ltd. | 544240 | 750.1 | 763.3 | 748.8 | 763.35 | 760.5 | -2.85 | -0.37 | 3428 | 0.26 | 2026-08-18 14:17:00 | ||
| RBL Bank Ltd. | 540065 | 382.4 | 384.2 | 376.55 | 380.25 | 383.8 | 3.55 | 0.93 | 60014 | 2.30 | 391.95 | 95.8 | 2026-08-18 14:17:00 |
| REC Ltd. | 532955 | 339.95 | 341.8 | 339.1 | 339.95 | 339.3 | -0.65 | -0.19 | 1594090 | 54.09 | 653.9 | 91 | 2026-08-18 14:17:00 |
| Redington Ltd. | 532805 | 335.4 | 337.15 | 326.85 | 332.9 | 327.05 | -5.85 | -1.76 | 81979 | 2.68 | 364.15 | 135 | 2026-08-18 14:17:00 |
| Redtape Ltd. | 543957 | 121.25 | 125 | 121 | 121.55 | 124.25 | 2.70 | 2.22 | 31427 | 0.39 | 2026-08-18 14:17:00 | ||
| Relaxo Footwears Ltd. | 530517 | 391.75 | 397 | 378.15 | 391.3 | 383.15 | -8.15 | -2.08 | 43003 | 1.65 | 1105.25 | 236.55 | 2026-08-18 14:18:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 740.35 | 750.1 | 736.1 | 744.6 | 739.9 | -4.70 | -0.63 | 432 | 0.03 | 1604 | 620.5 | 2026-08-18 14:18:00 |
| Reliance Power Ltd. | 532939 | 22.59 | 22.73 | 22.36 | 22.72 | 22.42 | -0.30 | -1.32 | 899396 | 2.02 | 76.49 | 9.05 | 2026-08-18 14:17:00 |
| Religare Enterprises Ltd. | 532915 | 230.3 | 235.05 | 229 | 231 | 229.9 | -1.10 | -0.48 | 17989 | 0.41 | 319.9 | 123.5 | 2026-08-18 14:17:00 |
| Repco Home Finance Ltd. | 535322 | 349.5 | 350.5 | 347.5 | 349.9 | 350.35 | 0.45 | 0.13 | 3732 | 0.13 | 594.7 | 155.6 | 2026-08-18 14:17:00 |
| Restaurant Brands Asia Ltd. | 543248 | 99.61 | 104.69 | 99.5 | 99.55 | 104.27 | 4.72 | 4.74 | 362715 | 3.78 | 137.85 | 57.16 | 2026-08-18 14:17:00 |
| RHI Magnesita India Ltd. | 534076 | 378 | 381 | 372.45 | 373.8 | 380 | 6.20 | 1.66 | 11474 | 0.44 | 893.15 | 323.4 | 2026-08-18 14:17:00 |
| Rites Ltd. | 541556 | 221.5 | 222.95 | 218.45 | 221.85 | 218.65 | -3.20 | -1.44 | 29064 | 0.64 | 826.15 | 175.1 | 2026-08-18 14:17:00 |
| Rolex Rings Ltd | 543325 | 180.35 | 182.3 | 177.15 | 179.3 | 178 | -1.30 | -0.73 | 69220 | 1.23 | 2788.95 | 99.3 | 2026-08-18 14:17:00 |
| Rossari Biotech Ltd. | 543213 | 498.25 | 498.35 | 491.55 | 497.95 | 493.7 | -4.25 | -0.85 | 843 | 0.04 | 1051 | 372.9 | 2026-08-18 14:17:00 |
| Route Mobile Ltd. | 543228 | 508 | 508 | 499.05 | 510 | 500.6 | -9.40 | -1.84 | 6496 | 0.33 | 1942 | 414.1 | 2026-08-18 14:17:00 |
| RPG Life Sciences Ltd. | 532983 | 2736.95 | 2770.95 | 2728.6 | 2734.45 | 2728.6 | -5.85 | -0.21 | 316 | 0.09 | 3080.9 | 645.7 | 2026-08-18 14:17:00 |
| RPSG Ventures Ltd. | 542333 | 887.55 | 894.2 | 875 | 887.55 | 878.6 | -8.95 | -1.01 | 204 | 0.02 | 1357.4 | 359.45 | 2026-08-18 14:17:00 |
| RR Kabel Ltd. | 543981 | 2752.75 | 2868.7 | 2752.6 | 2750.7 | 2804.05 | 53.35 | 1.94 | 37075 | 10.40 | 2026-08-18 14:17:00 | ||
| Rupa & Company Ltd. | 533552 | 149.15 | 151.65 | 149.05 | 148.9 | 149.05 | 0.15 | 0.10 | 5964 | 0.09 | 368.35 | 109.5 | 2026-08-18 14:17:00 |
| Safari Industries (India) Ltd. | 523025 | 1489.5 | 1505.85 | 1483 | 1496.2 | 1487.4 | -8.80 | -0.59 | 380 | 0.06 | 4539.95 | 1115.6 | 2026-08-18 14:18:00 |
| Sagility Ltd. | 544282 | 42.35 | 42.77 | 41.91 | 42.4 | 42.1 | -0.30 | -0.71 | 857324 | 3.61 | 2026-08-18 14:17:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 87.86 | 87.86 | 85.84 | 86.08 | 86.42 | 0.34 | 0.39 | 7404 | 0.06 | 2026-08-18 14:17:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 6.03 | 6.18 | 5.92 | 6.08 | 6.02 | -0.06 | -0.99 | 381963 | 0.23 | 139.95 | 5.6 | 2026-08-18 14:17:00 |
| Samhi Hotels Ltd. | 543984 | 159 | 161.05 | 158.5 | 159.45 | 161.05 | 1.60 | 1.00 | 39798 | 0.64 | 2026-08-18 14:17:00 | ||
| Sammaan Capital Ltd. | 535789 | 154.3 | 154.3 | 145 | 153.35 | 145.9 | -7.45 | -4.86 | 526697 | 7.68 | 234.95 | 91.8 | 2026-08-18 14:17:00 |
| Samvardhana Motherson International Ltd. | 517334 | 168 | 170.9 | 167.95 | 168.25 | 170 | 1.75 | 1.04 | 1496911 | 25.45 | 217 | 61.84 | 2026-08-18 14:18:00 |
| Sandhar Technologies Ltd. | 541163 | 635 | 638.5 | 625 | 635.35 | 632.25 | -3.10 | -0.49 | 5179 | 0.33 | 764.1 | 186.1 | 2026-08-18 14:17:00 |
| Sangam (India) Ltd. | 514234 | 593 | 597.65 | 584.5 | 593.15 | 592.8 | -0.35 | -0.06 | 886 | 0.05 | 675.95 | 185 | 2026-08-18 14:18:00 |
| Sanghvi Movers Ltd. | 530073 | 509.05 | 518.95 | 507.8 | 509.05 | 515.35 | 6.30 | 1.24 | 14363 | 0.74 | 1483 | 205 | 2026-08-18 14:18:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4360.05 | 4368.8 | 4292.6 | 4365.2 | 4348.8 | -16.40 | -0.38 | 8483 | 3.69 | 2026-08-18 14:16:00 | ||
| Sansera Engineering Ltd. | 543358 | 4001 | 4038.95 | 3948 | 4002.2 | 4003.4 | 1.20 | 0.03 | 51198 | 20.50 | 4038.95 | 672.85 | 2026-08-18 14:17:00 |
| Sapphire Foods India Ltd. | 543397 | 233.45 | 234.8 | 229 | 234.8 | 231.3 | -3.50 | -1.49 | 62607 | 1.45 | 1878 | 140.25 | 2026-08-18 14:17:00 |
| Saregama India Ltd. | 532163 | 524 | 524.35 | 511.85 | 522.9 | 518.05 | -4.85 | -0.93 | 16814 | 0.87 | 688.5 | 303.3 | 2026-08-18 14:17:00 |
| Sasken Technologies Ltd. | 532663 | 1933.5 | 1946.3 | 1913.35 | 1916.1 | 1914.05 | -2.05 | -0.11 | 182 | 0.03 | 2785.05 | 761 | 2026-08-18 14:17:00 |
| Satia Industries Ltd. | 539201 | 60.01 | 60.42 | 57.23 | 59.25 | 58.96 | -0.29 | -0.49 | 18819 | 0.11 | 164.35 | 50.62 | 2026-08-18 14:17:00 |
| Satin Creditcare Network Ltd. | 539404 | 228 | 229.8 | 224.8 | 228.75 | 228 | -0.75 | -0.33 | 9238 | 0.21 | 283.65 | 102.45 | 2026-08-18 14:17:00 |
| Savita Oil Technologies Ltd. | 524667 | 694.85 | 723.9 | 687.2 | 692.65 | 714.85 | 22.20 | 3.21 | 14683 | 1.05 | 814.55 | 231.95 | 2026-08-18 14:18:00 |
| SBFC Finance Ltd. | 543959 | 93.89 | 94.49 | 93.5 | 93.89 | 93.6 | -0.29 | -0.31 | 33805 | 0.32 | 2026-08-18 14:17:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 633.6 | 643.15 | 618.95 | 645 | 619.15 | -25.85 | -4.01 | 186294 | 11.53 | 1028.75 | 0.02 | 2026-08-18 14:17:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1807.95 | 1807.95 | 1778 | 1789 | 1781.95 | -7.05 | -0.39 | 95255 | 16.97 | 2132.9 | 1039.25 | 2026-08-18 14:17:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1224.05 | 1278.25 | 1215.6 | 1211.3 | 1270.3 | 59.00 | 4.87 | 44870 | 5.70 | 1548.3 | 116.3 | 2026-08-18 14:17:00 |
| Seamec Ltd. | 526807 | 1545.15 | 1599.9 | 1545.15 | 1564.1 | 1572.7 | 8.60 | 0.55 | 2413 | 0.38 | 1707.55 | 563.3 | 2026-08-18 14:18:00 |
| SEPC Ltd. | 532945 | 5.85 | 5.88 | 5.75 | 5.86 | 5.78 | -0.08 | -1.37 | 572630 | 0.33 | 33.5 | 4.63 | 2026-08-18 14:17:00 |
| SG Finserve Ltd. | 539199 | 659.95 | 674 | 659.8 | 659.95 | 666.15 | 6.20 | 0.94 | 7997 | 0.53 | 748 | 182.45 | 2026-08-18 14:17:00 |
| SG Mart Ltd. | 512329 | 747.05 | 784.15 | 743.65 | 751.9 | 778.85 | 26.95 | 3.58 | 23917 | 1.86 | 12554.4 | 290.85 | 2026-08-18 14:18:00 |
| SH Kelkar And Company Ltd. | 539450 | 164.5 | 164.75 | 158.5 | 164.4 | 158.9 | -5.50 | -3.35 | 39130 | 0.62 | 335.25 | 81.9 | 2026-08-18 14:17:00 |
| Shalby Ltd. | 540797 | 153.15 | 153.5 | 152.55 | 153.15 | 153.45 | 0.30 | 0.20 | 1428 | 0.02 | 333.85 | 114.35 | 2026-08-18 14:17:00 |
| Shankara Building Products Ltd. | 540425 | 141.3 | 142 | 140.95 | 140.95 | 142 | 1.05 | 0.74 | 171 | 0.00 | 1210 | 98.5 | 2026-08-18 14:17:00 |
| Shanthi Gears Ltd. | 522034 | 392 | 395 | 387.5 | 394.3 | 390 | -4.30 | -1.09 | 1850 | 0.07 | 703.55 | 225.15 | 2026-08-18 14:18:00 |
| Sharda Cropchem Ltd. | 538666 | 792.3 | 792.3 | 771.55 | 788.7 | 775.45 | -13.25 | -1.68 | 4485 | 0.35 | 1297.8 | 318 | 2026-08-18 14:17:00 |
| Sharda Motor Industries Ltd. | 535602 | 908.3 | 938 | 908.3 | 909.15 | 937.4 | 28.25 | 3.11 | 6408 | 0.60 | 2955.9 | 550 | 2026-08-18 14:17:00 |
| Share India Securities Ltd. | 540725 | 174 | 178.65 | 171.3 | 174.75 | 178.45 | 3.70 | 2.12 | 41336 | 0.74 | 2039.95 | 115.25 | 2026-08-18 14:17:00 |
| Sheela Foam Ltd. | 540203 | 680.4 | 680.4 | 661.9 | 675 | 666.05 | -8.95 | -1.33 | 10142 | 0.68 | 1710 | 460.75 | 2026-08-18 14:17:00 |
| Shilchar Technologies Ltd. | 531201 | 3882.05 | 3972.95 | 3875 | 3862 | 3936.65 | 74.65 | 1.93 | 3395 | 1.34 | 8899 | 552.1 | 2026-08-18 14:17:00 |
| Shilpa Medicare Ltd. | 530549 | 808.8 | 822.05 | 808.5 | 808.7 | 811.25 | 2.55 | 0.32 | 14139 | 1.15 | 1003.2 | 222.4 | 2026-08-18 14:18:00 |
| Shipping Corporation Of India Ltd. | 523598 | 284.3 | 293.7 | 284.3 | 286.65 | 290 | 3.35 | 1.17 | 141322 | 4.10 | 384.8 | 79.5 | 2026-08-18 14:18:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 1016.6 | 1049.9 | 1016.6 | 1024.65 | 1028.4 | 3.75 | 0.37 | 11363 | 1.17 | 1091.75 | 318 | 2026-08-18 14:18:00 |
| Shoppers Stop Ltd. | 532638 | 435 | 438 | 428 | 432 | 430.55 | -1.45 | -0.34 | 2119 | 0.09 | 943.65 | 267 | 2026-08-18 14:17:00 |
| Shree Renuka Sugars Ltd. | 532670 | 23.08 | 23.94 | 23.05 | 23 | 23.35 | 0.35 | 1.52 | 779249 | 1.82 | 68.7 | 21.06 | 2026-08-18 14:17:00 |
| Shriram Properties Ltd. | 543419 | 78 | 78.05 | 76.6 | 76.24 | 77.82 | 1.58 | 2.07 | 21473 | 0.17 | 147.5 | 53.25 | 2026-08-18 14:17:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 990.05 | 1002.4 | 990 | 988.75 | 992 | 3.25 | 0.33 | 4119 | 0.41 | 1089.6 | 253.05 | 2026-08-18 14:17:00 |
| Siemens Energy India Ltd. | 544390 | 3605.3 | 3635 | 3586 | 3605.35 | 3596.45 | -8.90 | -0.25 | 5616 | 2.02 | 2026-08-18 14:17:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 800.95 | 809.95 | 800.95 | 806.8 | 804.05 | -2.75 | -0.34 | 13784 | 1.11 | 2026-08-18 14:17:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 24.02 | 25 | 24.02 | 23.83 | 24.5 | 0.67 | 2.81 | 26879 | 0.07 | 45.15 | 12.9 | 2026-08-18 14:17:00 |
| SIRCA Paints India Ltd. | 543686 | 440.6 | 448 | 435.3 | 440 | 447.25 | 7.25 | 1.65 | 27900 | 1.25 | 539 | 234 | 2026-08-18 14:17:00 |
| SIS Ltd. | 540673 | 421.5 | 421.5 | 414 | 415.85 | 414.85 | -1.00 | -0.24 | 66370 | 2.75 | 544.1 | 257.4 | 2026-08-18 14:17:00 |
| SJS Enterprises Ltd. | 543387 | 2440 | 2492.8 | 2412.5 | 2536.6 | 2480.25 | -56.35 | -2.22 | 8853 | 2.20 | 2586.5 | 379 | 2026-08-18 14:17:00 |
| SJVN Ltd. | 533206 | 66.42 | 66.9 | 66.16 | 66.7 | 66.3 | -0.40 | -0.60 | 163238 | 1.08 | 170.45 | 27.9 | 2026-08-18 14:17:00 |
| Skipper Ltd. | 538562 | 532.1 | 540.6 | 528.15 | 531.15 | 540.6 | 9.45 | 1.78 | 10368 | 0.56 | 665 | 54.5 | 2026-08-18 14:17:00 |
| Sobha Ltd. | 532784 | 1325.8 | 1329.95 | 1314 | 1322.4 | 1314 | -8.40 | -0.64 | 3355 | 0.44 | 2238 | 412.4 | 2026-08-18 14:17:00 |
| Solar Industries India Ltd. | 532725 | 20062.85 | 20420 | 20029.8 | 19963 | 20170.4 | 207.40 | 1.04 | 8083 | 16.30 | 20420 | 3107.55 | 2026-08-18 14:17:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 506.8 | 548 | 506.8 | 509.2 | 548 | 38.80 | 7.62 | 17300 | 0.95 | 885.95 | 287 | 2026-08-18 14:17:00 |
| Somany Ceramics Ltd. | 531548 | 522.85 | 523.2 | 513.5 | 519.55 | 519 | -0.55 | -0.11 | 17154 | 0.89 | 872 | 332 | 2026-08-18 14:17:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 810.05 | 824.15 | 807.75 | 805 | 823.85 | 18.85 | 2.34 | 535502 | 44.12 | 836.8 | 379.8 | 2026-08-18 14:17:00 |
| Sonata Software Ltd. | 532221 | 326.1 | 326.1 | 310.95 | 320.05 | 312.5 | -7.55 | -2.36 | 49751 | 1.55 | 1485.3 | 208.5 | 2026-08-18 14:17:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 248.05 | 248.05 | 240.45 | 247.15 | 240.75 | -6.40 | -2.59 | 11967 | 0.29 | 1243.1 | 182.5 | 2026-08-18 14:17:00 |
| SPR Auto Technologies Ltd. | 544344 | 4450.1 | 4602.4 | 4406.55 | 4444.25 | 4472.65 | 28.40 | 0.64 | 6118 | 2.74 | 2026-08-18 14:17:00 | ||
| Stanley Lifestyles Ltd. | 544202 | 133.5 | 137.95 | 133.5 | 136.8 | 135.5 | -1.30 | -0.95 | 6163 | 0.08 | 2026-08-18 14:17:00 | ||
| Star Cement Ltd. | 540575 | 198 | 201.55 | 196 | 199.3 | 198.9 | -0.40 | -0.20 | 19916 | 0.40 | 308.1 | 88.55 | 2026-08-18 14:17:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 580.05 | 585.15 | 580 | 583.95 | 583.15 | -0.80 | -0.14 | 6454 | 0.38 | 780 | 330.05 | 2026-08-18 14:17:00 |
| Steel Strips Wheels Ltd. | 513262 | 310.9 | 318.85 | 309.15 | 309.15 | 316.5 | 7.35 | 2.38 | 20292 | 0.64 | 328.4 | 126.2 | 2026-08-18 14:18:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 201 | 203.95 | 200.1 | 203.55 | 200.1 | -3.45 | -1.69 | 15526 | 0.31 | 828 | 148.3 | 2026-08-18 14:17:00 |
| Sterling Tools Ltd. | 530759 | 224 | 224.35 | 220.5 | 221.6 | 221.5 | -0.10 | -0.05 | 862 | 0.02 | 744.3 | 156.6 | 2026-08-18 14:11:00 |
| Sterlite Technologies Ltd. | 532374 | 645 | 669.7 | 645 | 644 | 645.85 | 1.85 | 0.29 | 60252 | 3.89 | 685 | 58.51 | 2026-08-18 14:17:00 |
| Stove Kraft Ltd. | 543260 | 741 | 775 | 741 | 750.9 | 772 | 21.10 | 2.81 | 2704 | 0.21 | 976.75 | 354 | 2026-08-18 14:17:00 |
| Strides Pharma Science Ltd. | 532531 | 978 | 985 | 949 | 987.05 | 950.35 | -36.70 | -3.72 | 5416 | 0.51 | 1675.25 | 268.4 | 2026-08-18 14:17:00 |
| Stylam Industries Ltd. | 526951 | 3555 | 3650 | 3544.9 | 3584.9 | 3634.8 | 49.90 | 1.39 | 1426 | 0.52 | 4160.25 | 941.7 | 2026-08-18 14:18:00 |
| Subros Ltd. | 517168 | 761.65 | 764.65 | 740.95 | 761.85 | 742 | -19.85 | -2.61 | 1460 | 0.11 | 1212.4 | 272 | 2026-08-18 14:18:00 |
| Sula Vineyards Ltd. | 543711 | 149.45 | 152.4 | 147.65 | 149.2 | 147.95 | -1.25 | -0.84 | 39110 | 0.58 | 699.75 | 138.55 | 2026-08-18 14:17:00 |
| Sumitomo Chemical India Ltd. | 542920 | 555.55 | 566.75 | 551.95 | 560.25 | 562.85 | 2.60 | 0.46 | 22524 | 1.27 | 665 | 5.77 | 2026-08-18 14:17:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 196.55 | 199 | 191.95 | 197.3 | 192.7 | -4.60 | -2.33 | 25168 | 0.48 | 474 | 108.2 | 2026-08-18 14:17:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1885.05 | 1899 | 1868.5 | 1882.5 | 1877 | -5.50 | -0.29 | 452232 | 84.88 | 2047.55 | 855.85 | 2026-08-18 14:18:00 |
| Sun TV Network Ltd. | 532733 | 484.5 | 486.1 | 482 | 487.9 | 482.75 | -5.15 | -1.06 | 10287 | 0.50 | 921.6 | 394 | 2026-08-18 14:17:00 |
| Sundaram-Clayton Ltd. | 544066 | 1290 | 1301.45 | 1280 | 1287.35 | 1292.8 | 5.45 | 0.42 | 57 | 0.01 | 2026-08-18 14:17:00 | ||
| Sunteck Realty Ltd. | 512179 | 299.1 | 300.75 | 296.35 | 299.3 | 298.5 | -0.80 | -0.27 | 2061 | 0.06 | 698.35 | 270.3 | 2026-08-18 14:18:00 |
| Suprajit Engineering Ltd. | 532509 | 518.5 | 527.1 | 516.85 | 520.8 | 527.1 | 6.30 | 1.21 | 2217 | 0.12 | 639.95 | 315.25 | 2026-08-18 14:17:00 |
| Supriya Lifescience Ltd. | 543434 | 785.95 | 823.8 | 782.05 | 784 | 800 | 16.00 | 2.04 | 18571 | 1.49 | 1040.75 | 170.05 | 2026-08-18 14:17:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 153.3 | 153.85 | 151.4 | 154 | 151.5 | -2.50 | -1.62 | 9962 | 0.15 | 219.55 | 83.45 | 2026-08-18 14:17:00 |
| Suven Life Sciences Ltd. | 530239 | 334.95 | 334.95 | 322.25 | 333.2 | 331.05 | -2.15 | -0.65 | 29805 | 0.99 | 371 | 45.01 | 2026-08-18 14:18:00 |
| Suzlon Energy Ltd. | 532667 | 49 | 49.03 | 47.7 | 48.92 | 47.79 | -1.13 | -2.31 | 2544505 | 12.16 | 86.04 | 6.6 | 2026-08-18 14:17:00 |
| Symphony Ltd. | 517385 | 619.1 | 626.6 | 615.15 | 620.6 | 616.45 | -4.15 | -0.67 | 1996 | 0.12 | 1878.95 | 615.15 | 2026-08-18 14:18:00 |
| Syngene International Ltd. | 539268 | 408 | 408.45 | 402.5 | 403.25 | 406.6 | 3.35 | 0.83 | 18226 | 0.74 | 960 | 375.5 | 2026-08-18 14:17:00 |
| Syrma SGS Technology Ltd. | 543573 | 1503.35 | 1521.3 | 1490 | 1467.3 | 1499 | 31.70 | 2.16 | 93752 | 14.05 | 1543.4 | 248.3 | 2026-08-18 14:17:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 141.45 | 143 | 140 | 141 | 140.8 | -0.20 | -0.14 | 4679 | 0.07 | 330.95 | 115.05 | 2026-08-18 14:17:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 842.8 | 850 | 836.95 | 843.1 | 847.8 | 4.70 | 0.56 | 4605 | 0.39 | 908 | 396.05 | 2026-08-18 14:17:00 |
| Tanla Platforms Ltd. | 532790 | 572.8 | 574.1 | 555.8 | 572.85 | 573.5 | 0.65 | 0.11 | 47462 | 2.72 | 1317.7 | 372 | 2026-08-18 14:17:00 |
| TARC Ltd. | 543249 | 123.25 | 124.4 | 121.4 | 124.25 | 122 | -2.25 | -1.81 | 6237 | 0.08 | 275.5 | 33.4 | 2026-08-18 14:17:00 |
| Tarsons Products Ltd. | 543399 | 362.05 | 362.8 | 332.25 | 361.75 | 342.65 | -19.10 | -5.28 | 50630 | 1.73 | 914.35 | 164.15 | 2026-08-18 14:17:00 |
| Tasty Bite Eatables Ltd. | 519091 | 10100.15 | 10393.15 | 9595 | 10028 | 10152 | 124.00 | 1.24 | 662 | 0.67 | 18940.95 | 6440 | 2026-08-18 14:18:00 |
| Tata Capital Ltd. | 544574 | 356.5 | 362.7 | 356 | 359.15 | 362 | 2.85 | 0.79 | 42531 | 1.54 | 2026-08-18 14:17:00 | ||
| Tata Consultancy Services Ltd. | 532540 | 2309.6 | 2309.6 | 2280.7 | 2315 | 2283 | -32.00 | -1.38 | 127807 | 29.18 | 4585.9 | 1983.2 | 2026-08-18 14:17:00 |
| Tata Motors Ltd. | 544569 | 468 | 473.25 | 463.8 | 469.95 | 467 | -2.95 | -0.63 | 249236 | 11.64 | 2026-08-18 14:17:00 | ||
| Tata Technologies Ltd. | 544028 | 840 | 844.45 | 815.3 | 841.7 | 817.25 | -24.45 | -2.90 | 131627 | 10.76 | 2026-08-18 14:17:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 38.04 | 38.36 | 37.9 | 38.17 | 37.94 | -0.23 | -0.60 | 160083 | 0.61 | 149 | 30.12 | 2026-08-18 14:17:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1696.95 | 1699.7 | 1641.1 | 1681.1 | 1657.65 | -23.45 | -1.39 | 4306 | 0.71 | 2649.1 | 610 | 2026-08-18 14:17:00 |
| TBO Tek Ltd. | 544174 | 1715 | 1725 | 1670.5 | 1700.6 | 1692.1 | -8.50 | -0.50 | 18885 | 3.20 | 2026-08-18 14:17:00 | ||
| TCI Express Ltd. | 540212 | 570 | 570.75 | 553.3 | 566.85 | 553.3 | -13.55 | -2.39 | 1140 | 0.06 | 2009.95 | 451 | 2026-08-18 14:17:00 |
| TD Power Systems Ltd. | 533553 | 1554.2 | 1597.35 | 1530 | 1548.25 | 1582 | 33.75 | 2.18 | 59277 | 9.38 | 1597.35 | 95.9 | 2026-08-18 14:17:00 |
| TeamLease Services Ltd. | 539658 | 1237 | 1260 | 1237 | 1238.9 | 1254.5 | 15.60 | 1.26 | 355 | 0.04 | 3692.45 | 1063.4 | 2026-08-18 14:17:00 |
| Tech Mahindra Ltd. | 532755 | 1605.7 | 1605.75 | 1581 | 1605.8 | 1581.85 | -23.95 | -1.49 | 33423 | 5.29 | 1850 | 982.95 | 2026-08-18 14:17:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 952 | 1017.05 | 952 | 959.25 | 1014 | 54.75 | 5.71 | 42084 | 4.27 | 1824.95 | 254 | 2026-08-18 14:17:00 |
| Technocraft Industries (India) Ltd. | 532804 | 3079.75 | 3354.8 | 3079.75 | 3089.5 | 3287.25 | 197.75 | 6.40 | 6604 | 2.17 | 3939 | 689.65 | 2026-08-18 14:17:00 |
| Tega Industries Ltd. | 543413 | 1754.05 | 1754.05 | 1704 | 1740.85 | 1732.4 | -8.45 | -0.49 | 2546 | 0.44 | 2327.45 | 468 | 2026-08-18 14:17:00 |
| Tejas Networks Ltd. | 540595 | 522.6 | 529.7 | 519.2 | 522.6 | 519.2 | -3.40 | -0.65 | 37485 | 1.95 | 1495.1 | 294.1 | 2026-08-18 14:17:00 |
| Tenneco Clean Air India Ltd. | 544612 | 554.65 | 560.45 | 549.35 | 548.2 | 551 | 2.80 | 0.51 | 66683 | 3.67 | 2026-08-18 14:17:00 | ||
| Texmaco Rail & Engineering Ltd. | 533326 | 107.15 | 107.15 | 105 | 106.8 | 105.05 | -1.75 | -1.64 | 29616 | 0.31 | 296.6 | 40.49 | 2026-08-18 14:17:00 |
| Thangamayil Jewellery Ltd. | 533158 | 5334 | 5479.3 | 5332.05 | 5334 | 5464.1 | 130.10 | 2.44 | 6408 | 3.50 | 7429 | 472.075 | 2026-08-18 14:17:00 |
| The Anup Engineering Ltd. | 542460 | 1832.8 | 1843.3 | 1815 | 1832.85 | 1826.35 | -6.50 | -0.35 | 310 | 0.06 | 3857.55 | 798.15 | 2026-08-18 14:17:00 |
| The India Cements Ltd. | 530005 | 375.75 | 377.6 | 372.05 | 376.55 | 373.15 | -3.40 | -0.90 | 8427 | 0.31 | 489.65 | 167.05 | 2026-08-18 14:18:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 148 | 151.75 | 147.75 | 148.1 | 151.1 | 3.00 | 2.03 | 238943 | 3.61 | 191.75 | 26.7 | 2026-08-18 14:18:00 |
| The Karnataka Bank Ltd. | 532652 | 304.95 | 313 | 304.5 | 307.1 | 311.1 | 4.00 | 1.30 | 94689 | 2.95 | 316.35 | 70.9 | 2026-08-18 14:17:00 |
| The New India Assurance Company Ltd. | 540769 | 184 | 185.8 | 182.6 | 183.75 | 183.95 | 0.20 | 0.11 | 113959 | 2.10 | 324 | 81.6 | 2026-08-18 14:17:00 |
| The South Indian Bank Ltd. | 532218 | 45.14 | 45.49 | 44.86 | 45.23 | 45.08 | -0.15 | -0.33 | 455404 | 2.05 | 49.9 | 7.79 | 2026-08-18 14:18:00 |
| Thyrocare Technologies Ltd. | 539871 | 623.65 | 623.65 | 604 | 618.25 | 610.1 | -8.15 | -1.32 | 21018 | 1.28 | 1613.9 | 342.55 | 2026-08-18 14:17:00 |
| Time Technoplast Ltd. | 532856 | 189.2 | 191.65 | 185.8 | 189.4 | 185.9 | -3.50 | -1.85 | 103192 | 1.92 | 513.35 | 69.55 | 2026-08-18 14:17:00 |
| Timken India Ltd. | 522113 | 3289.95 | 3323.45 | 3289.95 | 3295.25 | 3300.6 | 5.35 | 0.16 | 761 | 0.25 | 4816 | 2200 | 2026-08-18 14:18:00 |
| Tips Music Ltd. | 532375 | 659.5 | 661.95 | 649.7 | 656.45 | 661.7 | 5.25 | 0.80 | 12163 | 0.80 | 950 | 138.46 | 2026-08-18 14:17:00 |
| Titagarh Rail Systems Ltd. | 532966 | 820 | 825.25 | 813.65 | 820.6 | 824.15 | 3.55 | 0.43 | 14760 | 1.22 | 1896.5 | 128.05 | 2026-08-18 14:17:00 |
| Torrent Power Ltd. | 532779 | 1313.35 | 1318.85 | 1260 | 1313 | 1263 | -50.00 | -3.81 | 43656 | 5.51 | 2037.35 | 430.9 | 2026-08-18 14:17:00 |
| Transport Corporation Of India Ltd. | 532349 | 905 | 908.7 | 901.2 | 908.65 | 908.7 | 0.05 | 0.01 | 467 | 0.04 | 1301.85 | 556.05 | 2026-08-18 14:17:00 |
| Travel Food Services Ltd. | 544443 | 1414.85 | 1414.85 | 1319.75 | 1354.2 | 1333.5 | -20.70 | -1.53 | 3885 | 0.52 | 2026-08-18 14:17:00 | ||
| Trident Ltd. | 521064 | 24.55 | 25.06 | 24.55 | 24.58 | 24.61 | 0.03 | 0.12 | 639735 | 1.57 | 52.85 | 22 | 2026-08-18 14:18:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 282.55 | 284.25 | 274.5 | 279.4 | 274.5 | -4.90 | -1.75 | 44261 | 1.21 | 536 | 215.55 | 2026-08-18 14:17:00 |
| Triveni Turbine Ltd. | 533655 | 593.1 | 601.5 | 584.15 | 598.1 | 584.5 | -13.60 | -2.27 | 17007 | 0.99 | 885 | 188.35 | 2026-08-18 14:17:00 |
| TTK Prestige Ltd. | 517506 | 591 | 596.15 | 589.5 | 591.25 | 593.5 | 2.25 | 0.38 | 536 | 0.03 | 1051 | 423.3 | 2026-08-18 14:18:00 |
| Tube Investments of India Ltd. | 540762 | 2714.45 | 2978.95 | 2714.45 | 2728 | 2964.1 | 236.10 | 8.65 | 189004 | 56.02 | 4807.05 | 2035 | 2026-08-18 14:17:00 |
| TV Today Network Ltd. | 532515 | 111.4 | 114.15 | 110.4 | 111.45 | 113.2 | 1.75 | 1.57 | 1051 | 0.01 | 324 | 94.1 | 2026-08-18 14:17:00 |
| TVS Holdings Ltd. | 520056 | 14072 | 14175.25 | 13875 | 14085.65 | 14175.25 | 89.60 | 0.64 | 260 | 0.37 | 16150 | 3410.55 | 2026-08-18 14:18:00 |
| TVS Motor Company Ltd. | 532343 | 4389.75 | 4407.05 | 4355.15 | 4382 | 4363.15 | -18.85 | -0.43 | 9352 | 4.08 | 4473.5 | 926.35 | 2026-08-18 14:18:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 122 | 123.3 | 121.35 | 121.45 | 122.1 | 0.65 | 0.54 | 20020 | 0.24 | 2026-08-18 14:17:00 | ||
| UCO Bank | 532505 | 26 | 26.13 | 25.91 | 26.11 | 25.95 | -0.16 | -0.61 | 125490 | 0.33 | 70.66 | 11.1 | 2026-08-18 14:17:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 72.01 | 72.56 | 71.18 | 72.19 | 72.4 | 0.21 | 0.29 | 324489 | 2.35 | 73.25 | 5.86 | 2026-08-18 14:17:00 |
| Ultratech Cement Ltd. | 532538 | 11600.3 | 11668.65 | 11540 | 11644 | 11540 | -104.00 | -0.89 | 15633 | 18.04 | 13104 | 6005 | 2026-08-18 14:17:00 |
| Union Bank Of India | 532477 | 188.65 | 190.4 | 185.9 | 188 | 186.15 | -1.85 | -0.98 | 620310 | 11.55 | 205.45 | 38.3 | 2026-08-18 14:17:00 |
| Uniparts India Ltd. | 543689 | 811.1 | 837.95 | 810.55 | 800.5 | 820.95 | 20.45 | 2.55 | 7638 | 0.63 | 844 | 260 | 2026-08-18 14:17:00 |
| United Breweries Ltd. | 532478 | 1367.6 | 1380.95 | 1362 | 1367.55 | 1365.05 | -2.50 | -0.18 | 1558 | 0.21 | 2299.4 | 1277 | 2026-08-18 14:17:00 |
| United Foodbrands Ltd. | 543283 | 780 | 785 | 764 | 764.55 | 780 | 15.45 | 2.02 | 2331 | 0.18 | 1219 | 170.7 | 2026-08-18 14:17:00 |
| United Spirits Ltd. | 532432 | 1545.3 | 1548.05 | 1526.6 | 1545 | 1527.75 | -17.25 | -1.12 | 163265 | 24.94 | 1700 | 730.9 | 2026-08-18 14:17:00 |
| UNO Minda Ltd. | 532539 | 1276.8 | 1281.4 | 1266.6 | 1270 | 1275 | 5.00 | 0.39 | 32772 | 4.18 | 1381.95 | 433 | 2026-08-18 14:17:00 |
| UPL Ltd. | 512070 | 568.6 | 569.05 | 560.1 | 568 | 560.75 | -7.25 | -1.28 | 122780 | 6.88 | 807 | 448 | 2026-08-18 14:18:00 |
| Urban Company Ltd. | 544515 | 145.25 | 146.4 | 143.3 | 144.55 | 144.35 | -0.20 | -0.14 | 199759 | 2.88 | 2026-08-18 14:17:00 | ||
| Usha Martin Ltd. | 517146 | 499.55 | 505 | 494.9 | 497.85 | 497.65 | -0.20 | -0.04 | 26358 | 1.31 | 527 | 115.1 | 2026-08-18 14:18:00 |
| UTI Asset Management Company Ltd. | 543238 | 909 | 909 | 897.05 | 906.4 | 897.15 | -9.25 | -1.02 | 4334 | 0.39 | 1494.95 | 609.5 | 2026-08-18 14:17:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 14.32 | 14.33 | 13.94 | 14.03 | 14.02 | -0.01 | -0.07 | 64255 | 0.09 | 68.23 | 10.15 | 2026-08-18 14:17:00 |
| Uttam Sugar Mills Ltd. | 532729 | 282.55 | 295.6 | 282.1 | 281.8 | 293.2 | 11.40 | 4.05 | 21984 | 0.64 | 535.2 | 170.05 | 2026-08-18 14:17:00 |
| V-Guard Industries Ltd. | 532953 | 348.05 | 350 | 333.5 | 343.45 | 333.9 | -9.55 | -2.78 | 73574 | 2.46 | 577.35 | 225.4 | 2026-08-18 14:17:00 |
| V-Mart Retail Ltd. | 534976 | 799.75 | 809 | 788.85 | 792.15 | 807.15 | 15.00 | 1.89 | 2237 | 0.18 | 4517.3 | 465.3 | 2026-08-18 14:17:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 4550.6 | 4550.6 | 4481 | 4532.15 | 4484 | -48.15 | -1.06 | 151 | 0.07 | 6350.35 | 2046.55 | 2026-08-18 14:17:00 |
| VA Tech Wabag Ltd. | 533269 | 1909.85 | 1970.1 | 1894.65 | 1897 | 1963.05 | 66.05 | 3.48 | 19475 | 3.82 | 2252.4 | 240 | 2026-08-18 14:17:00 |
| Vadilal Industries Ltd. | 519156 | 7411.05 | 7560 | 7325 | 7411.05 | 7492.7 | 81.65 | 1.10 | 1119 | 0.84 | 8416.45 | 1800 | 2026-08-18 14:18:00 |
| Vaibhav Global Ltd. | 532156 | 224.7 | 229.5 | 223 | 226.85 | 224.2 | -2.65 | -1.17 | 15680 | 0.35 | 543.05 | 174.45 | 2026-08-18 14:17:00 |
| Valiant Organics Ltd. | 540145 | 294.15 | 318 | 294.05 | 309.5 | 310 | 0.50 | 0.16 | 8969 | 0.28 | 869 | 195.2 | 2026-08-18 14:03:00 |
| Valor Estate Ltd. | 533160 | 108.55 | 109 | 105.95 | 108.25 | 107.2 | -1.05 | -0.97 | 23201 | 0.25 | 284.95 | 52.5 | 2026-08-18 14:17:00 |
| Vardhman Special Steels Ltd. | 534392 | 361.1 | 364.9 | 351.2 | 361.5 | 351.85 | -9.65 | -2.67 | 9271 | 0.33 | 375 | 115.475 | 2026-08-18 14:17:00 |
| Varroc Engineering Ltd. | 541578 | 846.85 | 861.8 | 837.75 | 846.15 | 845 | -1.15 | -0.14 | 14484 | 1.22 | 873.65 | 239.8 | 2026-08-18 14:17:00 |
| Varun Beverages Ltd. | 540180 | 435.05 | 443.4 | 434.6 | 436 | 437.75 | 1.75 | 0.40 | 203894 | 8.93 | 1707.1 | 381 | 2026-08-18 14:17:00 |
| Vedant Fashions Ltd. | 543463 | 547.2 | 547.2 | 530 | 540.85 | 536.2 | -4.65 | -0.86 | 9531 | 0.51 | 1511.2 | 329.65 | 2026-08-18 14:17:00 |
| Venky'S (India) Ltd. | 523261 | 1527 | 1548.2 | 1520 | 1529.25 | 1521 | -8.25 | -0.54 | 2063 | 0.31 | 2555 | 1166.05 | 2026-08-18 14:18:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1604.05 | 1604.05 | 1572.95 | 1590.1 | 1584 | -6.10 | -0.38 | 1949 | 0.31 | 2489.95 | 381.5 | 2026-08-18 14:17:00 |
| Veranda Learning Solutions Ltd. | 543514 | 247 | 247 | 233.8 | 234.8 | 236.65 | 1.85 | 0.79 | 1339 | 0.03 | 379.9 | 129.25 | 2026-08-18 14:17:00 |
| Vesuvius India Ltd. | 520113 | 439.75 | 440.2 | 435.1 | 440.3 | 435.45 | -4.85 | -1.10 | 498 | 0.02 | 6298.95 | 430.15 | 2026-08-18 14:18:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 323.6 | 323.6 | 314.2 | 320.05 | 320.4 | 0.35 | 0.11 | 22469 | 0.72 | 571.95 | 258.75 | 2026-08-18 14:17:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1509 | 1523.2 | 1492 | 1506.05 | 1513.45 | 7.40 | 0.49 | 5605 | 0.85 | 1545.55 | 330 | 2026-08-18 14:17:00 |
| Vikram Solar Ltd. | 544488 | 185.35 | 186.55 | 176.6 | 183.35 | 176.95 | -6.40 | -3.49 | 1293938 | 22.90 | 2026-08-18 14:17:00 | ||
| Vinati Organics Ltd. | 524200 | 1356.4 | 1371.75 | 1342 | 1343.7 | 1342 | -1.70 | -0.13 | 3397 | 0.46 | 2372.95 | 1204 | 2026-08-18 14:18:00 |
| Vindhya Telelinks Ltd. | 517015 | 2490.15 | 2530 | 2445 | 2490.15 | 2470.95 | -19.20 | -0.77 | 2403 | 0.59 | 3232.95 | 960 | 2026-08-18 14:18:00 |
| Vishnu Chemicals Ltd. | 516072 | 627 | 661.9 | 616.9 | 617.65 | 635 | 17.35 | 2.81 | 22655 | 1.44 | 669 | 245.05 | 2026-08-18 14:18:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 35.9 | 36 | 34.03 | 34.94 | 35.16 | 0.22 | 0.63 | 54462 | 0.19 | 2026-08-18 14:17:00 | ||
| Viyash Scientific Ltd. | 512529 | 254.35 | 257.6 | 252.9 | 252.5 | 254.5 | 2.00 | 0.79 | 48054 | 1.22 | 297.9 | 61.8 | 2026-08-18 14:18:00 |
| Vodafone Idea Ltd. | 532822 | 13.65 | 14.18 | 13.5 | 13.7 | 14.06 | 0.36 | 2.63 | 20735414 | 29.15 | 19.15 | 5.7 | 2026-08-18 14:17:00 |
| Voltamp Transformers Ltd. | 532757 | 9999.55 | 10144.7 | 9991 | 9989.4 | 10105 | 115.60 | 1.16 | 735 | 0.74 | 14800 | 2352 | 2026-08-18 14:17:00 |
| VRL Logistics Ltd. | 539118 | 296.2 | 302 | 296.05 | 295.85 | 298.6 | 2.75 | 0.93 | 3470 | 0.10 | 798.4 | 228 | 2026-08-18 14:17:00 |
| Waaree Energies Ltd. | 544277 | 2695.8 | 2719.8 | 2692.85 | 2707 | 2709.3 | 2.30 | 0.08 | 25742 | 6.97 | 2026-08-18 14:17:00 | ||
| Websol Energy System Ltd. | 517498 | 81.25 | 87.07 | 81.24 | 82.93 | 85.94 | 3.01 | 3.63 | 696524 | 5.99 | 1891.1 | 50.39 | 2026-08-18 14:18:00 |
| Welspun Corp Ltd. | 532144 | 1894.45 | 1932 | 1892 | 1882.05 | 1900.75 | 18.70 | 0.99 | 20590 | 3.91 | 1932 | 177.85 | 2026-08-18 14:17:00 |
| Welspun Enterprises Ltd. | 532553 | 569.55 | 573.95 | 567.25 | 569.55 | 568.45 | -1.10 | -0.19 | 3465 | 0.20 | 664.1 | 106.25 | 2026-08-18 14:17:00 |
| Welspun Living Ltd. | 514162 | 167.8 | 182.8 | 167.8 | 168.2 | 178.75 | 10.55 | 6.27 | 2849850 | 50.94 | 213.1 | 62.2 | 2026-08-18 14:18:00 |
| Wockhardt Ltd. | 532300 | 1901.95 | 1901.95 | 1855.5 | 1893.95 | 1859 | -34.95 | -1.85 | 154693 | 28.76 | 2420 | 145.35 | 2026-08-18 14:17:00 |
| Wonderla Holidays Ltd. | 538268 | 465 | 486 | 465 | 469.1 | 474.45 | 5.35 | 1.14 | 4925 | 0.23 | 1106.7 | 273.15 | 2026-08-18 14:17:00 |
| Yasho Industries Ltd. | 541167 | 4399.95 | 4789.35 | 4399.95 | 4365.2 | 4745.85 | 380.65 | 8.72 | 4045 | 1.92 | 4789.35 | 1151 | 2026-08-18 14:17:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 842.45 | 859.9 | 838.75 | 842.75 | 853.4 | 10.65 | 1.26 | 13634 | 1.16 | 920.2 | 304 | 2026-08-18 14:17:00 |
| Yatra Online Ltd | 543992 | 113.95 | 117 | 112.9 | 114.1 | 114.75 | 0.65 | 0.57 | 135492 | 1.55 | 2026-08-18 14:17:00 | ||
| Yes Bank Ltd. | 532648 | 22.92 | 22.99 | 22.48 | 22.91 | 22.48 | -0.43 | -1.88 | 2393078 | 5.38 | 32.81 | 14.4 | 2026-08-18 14:17:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 161.6 | 169.9 | 154.4 | 160.45 | 165.95 | 5.50 | 3.43 | 1638697 | 27.19 | 2026-08-18 14:17:00 | ||
| Zen Technologies Ltd. | 533339 | 1865 | 1999.7 | 1864 | 1864.05 | 1990.9 | 126.85 | 6.81 | 125368 | 24.96 | 2627.95 | 175.5 | 2026-08-18 14:17:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 2651.1 | 2665 | 2599.6 | 2620.55 | 2665 | 44.45 | 1.70 | 102988 | 27.45 | 18100.05 | 2261 | 2026-08-18 14:17:00 |
| Zydus Lifesciences Ltd. | 532321 | 1125.85 | 1143 | 1117.85 | 1132 | 1119.15 | -12.85 | -1.14 | 27526 | 3.08 | 1323.9 | 350.3 | 2026-08-18 14:17:00 |
| Zydus Wellness Ltd. | 531335 | 510.3 | 510.3 | 498 | 510.05 | 499.45 | -10.60 | -2.08 | 7199 | 0.36 | 2622 | 357.55 | 2026-08-18 14:18:00 |