Select Exchange & Index:
BSE1000
10971.43
updated on: 16-Dec-2025 [15:59]
Advances - 191 |
Declines - 552 |
Unchanged - 3
Overview
| Open | 11022.99 | Prev. Close | 10971.43 |
|---|---|---|---|
| Day High | 11023.52 | 52 Week High | 11194.09 |
| Day Low | 10959.79 | 52 Week Low | 9066.73 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Accelya Solutions India Ltd. | 1302.65 | 1313 | 10.35 | 0.79 |
| Acutaas Chemicals Ltd. | 1630.65 | 1681 | 50.35 | 3.09 |
| Adani Power Ltd. | 144.4 | 145.3 | 0.90 | 0.62 |
| ADF Foods Ltd. | 215.25 | 216.2 | 0.95 | 0.44 |
| Aditya Birla Sun Life AMC Ltd. | 748.5 | 766 | 17.50 | 2.34 |
| Affle 3i Ltd. | 1698.25 | 1712 | 13.75 | 0.81 |
| Alivus Life Sciences Ltd. | 911.05 | 912.6 | 1.55 | 0.17 |
| Alkem Laboratories Ltd. | 5616.4 | 5661.85 | 45.45 | 0.81 |
| Anand Rathi Wealth Ltd. | 2980.95 | 2987.8 | 6.85 | 0.23 |
| Andrew Yule & Company Ltd. | 23.27 | 23.3 | 0.03 | 0.13 |
| Anupam Rasayan India Ltd. | 1318.15 | 1327 | 8.85 | 0.67 |
| Apcotex Industries Ltd. | 369.4 | 379 | 9.60 | 2.60 |
| Apeejay Surrendra Park Hotels Ltd. | 131.2 | 132 | 0.80 | 0.61 |
| Aptech Ltd. | 98.95 | 99.5 | 0.55 | 0.56 |
| Archean Chemical Industries Ltd. | 501.7 | 502 | 0.30 | 0.06 |
| Arman Financial Services Ltd. | 1492.9 | 1519.05 | 26.15 | 1.75 |
| Arvind Fashions Ltd. | 493.7 | 513.35 | 19.65 | 3.98 |
| Ashoka Buildcon Ltd. | 169.6 | 174.05 | 4.45 | 2.62 |
| ASK Automotive Ltd. | 461.45 | 466.3 | 4.85 | 1.05 |
| Astec Lifesciences Ltd. | 709 | 728.15 | 19.15 | 2.70 |
| Astral Ltd. | 1427.35 | 1462.45 | 35.10 | 2.46 |
| Authum Investment & Infrastructure Ltd. | 2684.95 | 2800.15 | 115.20 | 4.29 |
| Avanti Feeds Ltd. | 811.05 | 825 | 13.95 | 1.72 |
| Avenue Supermarts Ltd. | 3825.4 | 3857.75 | 32.35 | 0.85 |
| AVT Natural Products Ltd. | 66.82 | 67.54 | 0.72 | 1.08 |
| Bajaj Auto Ltd. | 8933.6 | 8990 | 56.40 | 0.63 |
| Best Agrolife Ltd. | 391.1 | 410.35 | 19.25 | 4.92 |
| BF Investment Ltd. | 410.65 | 414.15 | 3.50 | 0.85 |
| BF Utilities Ltd. | 612.95 | 643.55 | 30.60 | 4.99 |
| Bharti Airtel Ltd. | 2071.95 | 2101.8 | 29.85 | 1.44 |
| Bharti Hexacom Ltd. | 1700.65 | 1739.1 | 38.45 | 2.26 |
| Bikaji Foods International Ltd. | 740.2 | 744.6 | 4.40 | 0.59 |
| Bosch Home Comfort India Ltd. | 1485.15 | 1497 | 11.85 | 0.80 |
| Brainbees Solutions Ltd. | 285.95 | 289.15 | 3.20 | 1.12 |
| Care Ratings Ltd. | 1529.65 | 1547.55 | 17.90 | 1.17 |
| CCL Products (India) Ltd. | 988.1 | 989 | 0.90 | 0.09 |
| Cera Sanitaryware Ltd. | 5184.9 | 5356.75 | 171.85 | 3.31 |
| Cohance Lifesciences Ltd. | 530.35 | 537.05 | 6.70 | 1.26 |
| Concord Biotech Ltd. | 1362.65 | 1370.1 | 7.45 | 0.55 |
| Confidence Petroleum India Ltd. | 34.44 | 35.16 | 0.72 | 2.09 |
| D.B. Corp Ltd. | 256.65 | 256.9 | 0.25 | 0.10 |
| Delta Corp Ltd. | 71.78 | 71.96 | 0.18 | 0.25 |
| Dish TV India Ltd. | 3.94 | 3.99 | 0.05 | 1.27 |
| Dishman Carbogen Amcis Ltd. | 224.85 | 230.5 | 5.65 | 2.51 |
| Divgi Torqtransfer Systems Ltd. | 592 | 593.6 | 1.60 | 0.27 |
| Dodla Dairy Ltd | 1215.9 | 1223.1 | 7.20 | 0.59 |
| Dollar Industries Ltd. | 354.65 | 360 | 5.35 | 1.51 |
| EIH Associated Hotels Ltd. | 358.85 | 359.6 | 0.75 | 0.21 |
| EMS Ltd. | 425.5 | 438.7 | 13.20 | 3.10 |
| Engineers India Ltd. | 193.85 | 194.1 | 0.25 | 0.13 |
| EPACK Durable Ltd. | 259.05 | 301.6 | 42.55 | 16.43 |
| Eveready Industries India Ltd. | 330.55 | 331 | 0.45 | 0.14 |
| Exicom Tele-Systems Ltd. | 113.9 | 123.55 | 9.65 | 8.47 |
| FDC Ltd. | 420.85 | 421 | 0.15 | 0.04 |
| Firstsource Solutions Ltd. | 343.1 | 343.5 | 0.40 | 0.12 |
| Five-Star Business Finance Ltd. | 576.35 | 591.5 | 15.15 | 2.63 |
| Fortis Healthcare Ltd. | 869.6 | 872 | 2.40 | 0.28 |
| Gandhar Oil Refinery (India) Ltd. | 133.65 | 139.85 | 6.20 | 4.64 |
| Ganesha Ecosphere Ltd. | 900.8 | 918.8 | 18.00 | 2.00 |
| Gateway Distriparks Ltd. | 59.97 | 61.08 | 1.11 | 1.85 |
| Gensol Engineering Ltd. | 27.95 | 28 | 0.05 | 0.18 |
| Geojit Financial Services Ltd. | 75.54 | 79.2 | 3.66 | 4.85 |
| Globus Spirits Ltd. | 971.25 | 982 | 10.75 | 1.11 |
| GNA Axles Ltd. | 303.35 | 308.9 | 5.55 | 1.83 |
| Godrej Consumer Products Ltd. | 1165.65 | 1179 | 13.35 | 1.15 |
| Gopal Snacks Ltd. | 315.15 | 317 | 1.85 | 0.59 |
| GR Infraprojects Ltd. | 1028.95 | 1037 | 8.05 | 0.78 |
| Granules India Ltd. | 571.3 | 573.55 | 2.25 | 0.39 |
| Greenlam Industries Ltd. | 252.55 | 255.75 | 3.20 | 1.27 |
| GTPL Hathway Ltd. | 101.01 | 102.35 | 1.34 | 1.33 |
| Gujarat Pipavav Port Ltd. | 191.3 | 192.2 | 0.90 | 0.47 |
| Gulf Oil Lubricants India Ltd. | 1184.5 | 1199 | 14.50 | 1.22 |
| Harsha Engineers International Ltd. | 369.95 | 374.3 | 4.35 | 1.18 |
| Havells India Ltd. | 1413.25 | 1414.15 | 0.90 | 0.06 |
| Healthcare Global Enterprises Ltd. | 720.3 | 721.9 | 1.60 | 0.22 |
| Heranba Industries Ltd. | 238.25 | 242.5 | 4.25 | 1.78 |
| Hester Biosciences Ltd. | 1592.5 | 1593 | 0.50 | 0.03 |
| HMA Agro Industries Ltd. | 29.19 | 29.54 | 0.35 | 1.20 |
| Honasa Consumer Ltd. | 256.95 | 259.85 | 2.90 | 1.13 |
| ICICI Bank Ltd. | 1365.2 | 1366 | 0.80 | 0.06 |
| IIFL Capital Services Ltd. | 313.5 | 316 | 2.50 | 0.80 |
| India Shelter Finance Corporation Ltd. | 859.7 | 860.1 | 0.40 | 0.05 |
| Infibeam Avenues Ltd. | 16.85 | 16.96 | 0.11 | 0.65 |
| Inox Wind Ltd. | 125.95 | 126.2 | 0.25 | 0.20 |
| Interglobe Aviation Ltd. | 4965.15 | 4972.85 | 7.70 | 0.16 |
| Jamna Auto Industries Ltd. | 126.35 | 126.8 | 0.45 | 0.36 |
| JSW Infrastructure Ltd. | 272.9 | 273.05 | 0.15 | 0.05 |
| Jyothy Labs Ltd. | 283.4 | 284.9 | 1.50 | 0.53 |
| Kabra Extrusiontechnik Ltd. | 221.2 | 224.1 | 2.90 | 1.31 |
| KDDL Ltd. | 2334.65 | 2335.7 | 1.05 | 0.04 |
| Kewal Kiran Clothing Ltd. | 483.25 | 495.65 | 12.40 | 2.57 |
| Keystone Realtors Ltd | 534.65 | 535 | 0.35 | 0.07 |
| Kingfa Science & Technology (India) Ltd. | 3815.1 | 3818.4 | 3.30 | 0.09 |
| Kirloskar Oil Engines Ltd. | 1136.55 | 1231.65 | 95.10 | 8.37 |
| Kolte-Patil Developers Ltd. | 379 | 382.8 | 3.80 | 1.00 |
| L&T Technology Services Ltd. | 4609.85 | 4611 | 1.15 | 0.02 |
| La Opala RG Ltd. | 205 | 205.3 | 0.30 | 0.15 |
| Landmark Cars Ltd. | 511.15 | 512.55 | 1.40 | 0.27 |
| Lemon Tree Hotels Ltd. | 161.15 | 161.4 | 0.25 | 0.16 |
| Lloyds Engineering Works Ltd. | 52.43 | 54.39 | 1.96 | 3.74 |
| Lloyds Metals & Energy Ltd. | 1287.2 | 1307.65 | 20.45 | 1.59 |
| LT Foods Ltd. | 384.45 | 400 | 15.55 | 4.04 |
| Marico Ltd. | 737.65 | 737.7 | 0.05 | 0.01 |
| Mastek Ltd. | 2174 | 2177.35 | 3.35 | 0.15 |
| Matrimony.Com Ltd. | 518.55 | 520.35 | 1.80 | 0.35 |
| Max Estates Ltd. | 445.5 | 446.7 | 1.20 | 0.27 |
| Minda Corporation Ltd. | 592 | 599.1 | 7.10 | 1.20 |
| MM Forgings Ltd. | 358 | 362.15 | 4.15 | 1.16 |
| MTAR Technologies Ltd. | 2375.1 | 2379.25 | 4.15 | 0.17 |
| Natco Pharma Ltd. | 905.1 | 922.05 | 16.95 | 1.87 |
| Nazara Technologies Ltd. | 227.25 | 243.05 | 15.80 | 6.95 |
| Neogen Chemicals Ltd. | 1080.3 | 1136.25 | 55.95 | 5.18 |
| Nippon Life India Asset Management Ltd. | 866.65 | 867 | 0.35 | 0.04 |
| Nitin Spinners Ltd. | 312.4 | 322 | 9.60 | 3.07 |
| Nucleus Software Exports Ltd. | 926.95 | 932 | 5.05 | 0.54 |
| Optiemus Infracom Ltd. | 531.9 | 537.65 | 5.75 | 1.08 |
| Orchid Pharma Ltd. | 822.75 | 830 | 7.25 | 0.88 |
| Orient Cement Ltd. | 162.95 | 165.4 | 2.45 | 1.50 |
| Orient Electric Ltd. | 182.4 | 182.6 | 0.20 | 0.11 |
| Paisalo Digital Ltd. | 36.78 | 37.5 | 0.72 | 1.96 |
| Paradeep Phosphates Ltd. | 154.85 | 160.5 | 5.65 | 3.65 |
| Paushak Ltd. | 590.2 | 610.35 | 20.15 | 3.41 |
| Pearl Global Industries Ltd. | 1635.85 | 1643.25 | 7.40 | 0.45 |
| PG Electroplast Ltd. | 565.35 | 571 | 5.65 | 1.00 |
| PI Industries Ltd. | 3244.9 | 3258.05 | 13.15 | 0.41 |
| Pilani Investment And Industries Corporation Ltd. | 5130.35 | 5155.1 | 24.75 | 0.48 |
| PNB Gilts Ltd. | 79.48 | 79.67 | 0.19 | 0.24 |
| Polycab India Ltd. | 7336.35 | 7360 | 23.65 | 0.32 |
| Praj Industries Ltd. | 335 | 345 | 10.00 | 2.99 |
| Prataap Snacks Ltd. | 1100.05 | 1104.65 | 4.60 | 0.42 |
| Pricol Ltd. | 606.4 | 632.95 | 26.55 | 4.38 |
| Prime Focus Ltd. | 212.5 | 212.9 | 0.40 | 0.19 |
| Prince Pipes and Fittings Ltd. | 250.75 | 254 | 3.25 | 1.30 |
| Prudent Corporate Advisory Services Ltd. | 2690.75 | 2690.9 | 0.15 | 0.01 |
| PTC India Ltd. | 157.8 | 159.5 | 1.70 | 1.08 |
| PVR Inox Ltd. | 1085.8 | 1090 | 4.20 | 0.39 |
| R Systems International Ltd. | 402.8 | 415.9 | 13.10 | 3.25 |
| Rashtriya Chemicals and Fertilizers Ltd. | 140.6 | 141.85 | 1.25 | 0.89 |
| Reliance Power Ltd. | 34.37 | 34.67 | 0.30 | 0.87 |
| Route Mobile Ltd. | 684.5 | 696.15 | 11.65 | 1.70 |
| RPSG Ventures Ltd. | 754.5 | 764.5 | 10.00 | 1.33 |
| Sanghvi Movers Ltd. | 310.95 | 315 | 4.05 | 1.30 |
| Sansera Engineering Ltd. | 1680.45 | 1706.9 | 26.45 | 1.57 |
| Saregama India Ltd. | 376.45 | 379.25 | 2.80 | 0.74 |
| Satia Industries Ltd. | 66.2 | 66.87 | 0.67 | 1.01 |
| SBFC Finance Ltd. | 105.1 | 105.45 | 0.35 | 0.33 |
| SEPC Ltd. | 10.19 | 10.67 | 0.48 | 4.71 |
| Sequent Scientific Ltd. | 210.7 | 211.45 | 0.75 | 0.36 |
| SH Kelkar And Company Ltd. | 166.3 | 166.45 | 0.15 | 0.09 |
| Shanthi Gears Ltd. | 471.2 | 473.5 | 2.30 | 0.49 |
| Sharda Cropchem Ltd. | 929.05 | 930.05 | 1.00 | 0.11 |
| Shilchar Technologies Ltd. | 4005.55 | 4035.1 | 29.55 | 0.74 |
| Shilpa Medicare Ltd. | 323.8 | 325.95 | 2.15 | 0.66 |
| Shoppers Stop Ltd. | 441.1 | 441.6 | 0.50 | 0.11 |
| SJVN Ltd. | 72.4 | 72.51 | 0.11 | 0.15 |
| Sobha Ltd. | 1433.65 | 1474.95 | 41.30 | 2.88 |
| Somany Ceramics Ltd. | 420.05 | 422 | 1.95 | 0.46 |
| Spandana Sphoorty Financial Ltd. | 270.7 | 275 | 4.30 | 1.59 |
| Steel Strips Wheels Ltd. | 190.8 | 192.35 | 1.55 | 0.81 |
| Sula Vineyards Ltd. | 213.7 | 213.75 | 0.05 | 0.02 |
| Sumitomo Chemical India Ltd. | 455.6 | 458.75 | 3.15 | 0.69 |
| Suprajit Engineering Ltd. | 452.35 | 459.55 | 7.20 | 1.59 |
| Supriya Lifescience Ltd. | 723.3 | 732.5 | 9.20 | 1.27 |
| Suryoday Small Finance Bank Ltd. | 135.9 | 137.9 | 2.00 | 1.47 |
| Tamil Nadu Newsprint & Papers Ltd. | 143.4 | 143.8 | 0.40 | 0.28 |
| Tanla Platforms Ltd. | 562.25 | 567.4 | 5.15 | 0.92 |
| Tata Teleservices (Maharashtra) Ltd. | 48.68 | 51.43 | 2.75 | 5.65 |
| TBO Tek Ltd. | 1673.95 | 1699.55 | 25.60 | 1.53 |
| TCI Express Ltd. | 575.3 | 580 | 4.70 | 0.82 |
| Texmaco Rail & Engineering Ltd. | 126.85 | 127.5 | 0.65 | 0.51 |
| Thangamayil Jewellery Ltd. | 3196.8 | 3197.3 | 0.50 | 0.02 |
| Thyrocare Technologies Ltd. | 432.25 | 457.6 | 25.35 | 5.86 |
| Tips Music Ltd. | 545 | 552.8 | 7.80 | 1.43 |
| Triveni Engineering & Industries Ltd. | 356.65 | 371 | 14.35 | 4.02 |
| TV Today Network Ltd. | 134.8 | 135.6 | 0.80 | 0.59 |
| United Foodbrands Ltd. | 182.95 | 183.95 | 1.00 | 0.55 |
| United Spirits Ltd. | 1441.35 | 1452.1 | 10.75 | 0.75 |
| UNO Minda Ltd. | 1237.9 | 1251 | 13.10 | 1.06 |
| V-Mart Retail Ltd. | 752.85 | 755.6 | 2.75 | 0.37 |
| VA Tech Wabag Ltd. | 1252.3 | 1285.45 | 33.15 | 2.65 |
| Valiant Organics Ltd. | 266.3 | 266.65 | 0.35 | 0.13 |
| Venky'S (India) Ltd. | 1425.7 | 1441.5 | 15.80 | 1.11 |
| Veranda Learning Solutions Ltd. | 181.4 | 190.3 | 8.90 | 4.91 |
| VRL Logistics Ltd. | 269.35 | 272 | 2.65 | 0.98 |
| Welspun Corp Ltd. | 796.35 | 806 | 9.65 | 1.21 |
| Welspun Enterprises Ltd. | 509.75 | 510.8 | 1.05 | 0.21 |
| Welspun Living Ltd. | 135.75 | 136.8 | 1.05 | 0.77 |
| Wockhardt Ltd. | 1339.75 | 1357.55 | 17.80 | 1.33 |
| Yatra Online Ltd | 176.35 | 178.3 | 1.95 | 1.11 |
| Zaggle Prepaid Ocean Services Ltd. | 346.4 | 362.65 | 16.25 | 4.69 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14633.95 | 15015.95 | 382.00 | 2.61 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1144.95 | 1127.95 | -17.00 | -1.48 |
| 3M India Ltd. | 35504.55 | 35488.2 | -16.35 | -0.05 |
| 5Paisa Capital Ltd. | 317.3 | 309.35 | -7.95 | -2.51 |
| 63 Moons Technologies Ltd. | 766.35 | 756 | -10.35 | -1.35 |
| Aadhar Housing Finance Ltd. | 497.3 | 491 | -6.30 | -1.27 |
| Aarti Drugs Ltd. | 392.5 | 386.15 | -6.35 | -1.62 |
| Aarti Industries Ltd. | 376.5 | 372.65 | -3.85 | -1.02 |
| Aarti Pharmalabs Ltd. | 755.9 | 755 | -0.90 | -0.12 |
| Aavas Financiers Ltd. | 1549.75 | 1487.65 | -62.10 | -4.01 |
| Action Construction Equipment Ltd. | 996.65 | 974.8 | -21.85 | -2.19 |
| Adani Energy Solutions Ltd. | 1016 | 993.8 | -22.20 | -2.19 |
| Adani Enterprises Ltd. | 2279.6 | 2246.3 | -33.30 | -1.46 |
| Adani Green Energy Ltd. | 1047.2 | 1028.3 | -18.90 | -1.80 |
| Adani Ports and Special Economic Zone Ltd. | 1512.3 | 1498.1 | -14.20 | -0.94 |
| Adani Total Gas Ltd. | 592.25 | 586 | -6.25 | -1.06 |
| Aditya Birla Capital Ltd. | 351.85 | 347.8 | -4.05 | -1.15 |
| Aditya Birla Fashion and Retail Ltd. | 75.36 | 74.01 | -1.35 | -1.79 |
| Aditya Vision Ltd. | 510.35 | 503.5 | -6.85 | -1.34 |
| Ador Welding Ltd. | 1056.5 | 1031.1 | -25.40 | -2.40 |
| Advanced Enzyme Technologies Ltd. | 312.4 | 305 | -7.40 | -2.37 |
| Aether Industries Ltd. | 881.3 | 865.1 | -16.20 | -1.84 |
| Afcons Infrastructure Ltd. | 399.15 | 396.05 | -3.10 | -0.78 |
| Ahluwalia Contracts (India) Ltd. | 969.2 | 959.4 | -9.80 | -1.01 |
| AIA Engineering Ltd. | 3894.45 | 3761.7 | -132.75 | -3.41 |
| Ajanta Pharma Ltd. | 2639.05 | 2593.4 | -45.65 | -1.73 |
| Alembic Pharmaceuticals Ltd. | 864.75 | 845.75 | -19.00 | -2.20 |
| Alicon Castalloy Ltd. | 855.35 | 841.65 | -13.70 | -1.60 |
| Allcargo Logistics Ltd. | 11.58 | 11.2 | -0.38 | -3.28 |
| Alok Industries Ltd. | 16.07 | 15.89 | -0.18 | -1.12 |
| Amber Enterprises India Ltd. | 6798.35 | 6770.4 | -27.95 | -0.41 |
| Anant Raj Ltd. | 550.55 | 539.7 | -10.85 | -1.97 |
| Angel One Ltd. | 2581.7 | 2525.25 | -56.45 | -2.19 |
| Apar Industries Ltd. | 9082.35 | 8939.85 | -142.50 | -1.57 |
| APL Apollo Tubes Ltd. | 1739.5 | 1739 | -0.50 | -0.03 |
| Apollo Micro Systems Ltd. | 235.9 | 228.6 | -7.30 | -3.09 |
| Apollo Pipes Ltd. | 298.8 | 294.5 | -4.30 | -1.44 |
| Aptus Value Housing Finance India Ltd. | 289.85 | 289.5 | -0.35 | -0.12 |
| Asahi India Glass Ltd. | 1009.5 | 993.7 | -15.80 | -1.57 |
| Ashapura Minechem Ltd. | 756.2 | 748.25 | -7.95 | -1.05 |
| Ashiana Housing Ltd. | 289.25 | 287.55 | -1.70 | -0.59 |
| Aster DM Healthcare Ltd. | 618.15 | 605.4 | -12.75 | -2.06 |
| Astra Microwave Products Ltd. | 906.85 | 888.3 | -18.55 | -2.05 |
| AU Small Finance Bank Ltd. | 979.6 | 978.3 | -1.30 | -0.13 |
| Aurobindo Pharma Ltd. | 1185.5 | 1175.8 | -9.70 | -0.82 |
| Avalon Technologies Ltd. | 865.15 | 850.9 | -14.25 | -1.65 |
| Awfis Space Solutions Ltd. | 520.15 | 519.65 | -0.50 | -0.10 |
| AWL Agri Business Ltd. | 246.25 | 242.5 | -3.75 | -1.52 |
| Axis Bank Ltd. | 1284.2 | 1219.65 | -64.55 | -5.03 |
| Axiscades Technologies Ltd. | 1284 | 1264.8 | -19.20 | -1.50 |
| Azad Engineering Ltd. | 1599.6 | 1591.45 | -8.15 | -0.51 |
| Bajaj Consumer Care Ltd. | 257.15 | 255.05 | -2.10 | -0.82 |
| Bajaj Finserv Ltd. | 2069.5 | 2030.95 | -38.55 | -1.86 |
| Bajaj Housing Finance Ltd. | 95.5 | 95.45 | -0.05 | -0.05 |
| Bajel Projects Ltd. | 167.25 | 166.2 | -1.05 | -0.63 |
| Balaji Amines Ltd. | 1127.9 | 1110 | -17.90 | -1.59 |
| Balmer Lawrie & Company Ltd. | 178.35 | 176 | -2.35 | -1.32 |
| Balu Forge Industries Ltd. | 653.5 | 651.1 | -2.40 | -0.37 |
| Bandhan Bank Ltd. | 151.7 | 149.45 | -2.25 | -1.48 |
| Bank Of Baroda | 285.05 | 282.85 | -2.20 | -0.77 |
| Bank Of India | 141.8 | 139.5 | -2.30 | -1.62 |
| Bank Of Maharashtra | 57.42 | 56.51 | -0.91 | -1.58 |
| Bengal & Assam Company Ltd. | 7081 | 7050 | -31.00 | -0.44 |
| Bharat Dynamics Ltd. | 1402.1 | 1355.4 | -46.70 | -3.33 |
| Biocon Ltd. | 390.55 | 384.2 | -6.35 | -1.63 |
| Birlasoft Ltd. | 434.95 | 426.5 | -8.45 | -1.94 |
| BlackBuck Ltd. | 645.15 | 630.5 | -14.65 | -2.27 |
| BLS International Services Ltd. | 316.6 | 314.85 | -1.75 | -0.55 |
| Blue Dart Express Ltd. | 5424.1 | 5378 | -46.10 | -0.85 |
| Blue Jet Healthcare Ltd. | 549.8 | 542.1 | -7.70 | -1.40 |
| Borosil Ltd. | 296.65 | 293.15 | -3.50 | -1.18 |
| Brigade Enterprises Ltd. | 884.85 | 856.55 | -28.30 | -3.20 |
| Butterfly Gandhimathi Appliances Ltd. | 677.3 | 667.9 | -9.40 | -1.39 |
| Camlin Fine Sciences Ltd. | 160.95 | 159.75 | -1.20 | -0.75 |
| Campus Activewear Ltd. | 263.15 | 262.25 | -0.90 | -0.34 |
| Canara Bank | 148.3 | 147.2 | -1.10 | -0.74 |
| Cantabil Retail India Ltd. | 260.95 | 260.85 | -0.10 | -0.04 |
| Capacit'e Infraprojects Ltd. | 259 | 258.3 | -0.70 | -0.27 |
| Caplin Point Laboratories Ltd. | 1955.45 | 1932 | -23.45 | -1.20 |
| Capri Global Capital Ltd. | 182.3 | 181.4 | -0.90 | -0.49 |
| Carborundum Universal Ltd. | 869.1 | 856.3 | -12.80 | -1.47 |
| CarTrade Tech Ltd. | 2780.05 | 2751 | -29.05 | -1.04 |
| Carysil Ltd. | 915.3 | 902.55 | -12.75 | -1.39 |
| CE Info Systems Ltd. | 1657.75 | 1630 | -27.75 | -1.67 |
| Cello World Ltd. | 569.8 | 555 | -14.80 | -2.60 |
| Central Bank Of India | 36.54 | 36.16 | -0.38 | -1.04 |
| Century Plyboards (India) Ltd. | 838.9 | 832.15 | -6.75 | -0.80 |
| Chalet Hotels Ltd. | 896.25 | 878.05 | -18.20 | -2.03 |
| Chemplast Sanmar Ltd. | 263 | 255.15 | -7.85 | -2.98 |
| Choice International Ltd. | 772.2 | 758.45 | -13.75 | -1.78 |
| CIE Automotive India Ltd. | 397.5 | 395 | -2.50 | -0.63 |
| Cigniti Technologies Ltd. | 1824.5 | 1816.8 | -7.70 | -0.42 |
| City Union Bank Ltd. | 274.2 | 271.15 | -3.05 | -1.11 |
| Clean Science And Technology Ltd. | 908.35 | 899.05 | -9.30 | -1.02 |
| CMS Info Systems Ltd. | 348.55 | 345.85 | -2.70 | -0.77 |
| Coal India Ltd. | 384.45 | 381.7 | -2.75 | -0.72 |
| Cochin Shipyard Ltd. | 1587.3 | 1560.05 | -27.25 | -1.72 |
| Coforge Ltd. | 1870.4 | 1857.95 | -12.45 | -0.67 |
| Computer Age Management Services Ltd. | 755.25 | 754 | -1.25 | -0.17 |
| Container Corporation Of India Ltd. | 502.7 | 500.9 | -1.80 | -0.36 |
| Craftsman Automation Ltd. | 7095.7 | 7005.3 | -90.40 | -1.27 |
| CreditAccess Grameen Ltd. | 1278.65 | 1257 | -21.65 | -1.69 |
| Crompton Greaves Consumer Electricals Ltd. | 253 | 252.8 | -0.20 | -0.08 |
| CSB Bank Ltd. | 396.1 | 391.5 | -4.60 | -1.16 |
| Cyient DLM Ltd. | 427.05 | 419.85 | -7.20 | -1.69 |
| Cyient Ltd. | 1157.7 | 1142 | -15.70 | -1.36 |
| Dalmia Bharat Ltd. | 2103.8 | 2067.4 | -36.40 | -1.73 |
| Data Patterns (India) Ltd. | 2605.5 | 2576.9 | -28.60 | -1.10 |
| Datamatics Global Services Ltd. | 826.95 | 824.15 | -2.80 | -0.34 |
| DCB Bank Ltd. | 169.85 | 167.6 | -2.25 | -1.32 |
| DCM Shriram Ltd. | 1253.25 | 1242 | -11.25 | -0.90 |
| DCX Systems Ltd. | 164.6 | 160.45 | -4.15 | -2.52 |
| Delhivery Ltd. | 407.4 | 401.2 | -6.20 | -1.52 |
| Den Networks Ltd. | 31.63 | 31.1 | -0.53 | -1.68 |
| Devyani International Ltd. | 132.8 | 128.9 | -3.90 | -2.94 |
| Dilip Buildcon Ltd. | 447.55 | 440.15 | -7.40 | -1.65 |
| Divi's Laboratories Ltd. | 6346.75 | 6341 | -5.75 | -0.09 |
| Dixon Technologies (India) Ltd. | 13736.9 | 13629.3 | -107.60 | -0.78 |
| DLF Ltd. | 697.95 | 691.35 | -6.60 | -0.95 |
| DOMS Industries Ltd. | 2590.55 | 2554.75 | -35.80 | -1.38 |
| Dr. Lal Pathlabs Ltd. | 2857.8 | 2835.9 | -21.90 | -0.77 |
| Dreamfolks Services Ltd. | 113.95 | 113.1 | -0.85 | -0.75 |
| Dwarikesh Sugar Industries Ltd. | 39.66 | 38.9 | -0.76 | -1.92 |
| eClerx Services Ltd. | 4652.3 | 4467.05 | -185.25 | -3.98 |
| Edelweiss Financial Services Ltd. | 109.05 | 106.35 | -2.70 | -2.48 |
| Electronics Mart India Ltd. | 110.2 | 109.35 | -0.85 | -0.77 |
| Elgi Equipments Ltd. | 488.65 | 478.45 | -10.20 | -2.09 |
| Emami Ltd. | 545.4 | 539.7 | -5.70 | -1.05 |
| Embassy Developments Ltd. | 67.95 | 64.56 | -3.39 | -4.99 |
| eMudhra Ltd. | 612.3 | 604 | -8.30 | -1.36 |
| Endurance Technologies Ltd. | 2619 | 2610 | -9.00 | -0.34 |
| Entero Healthcare Solutions Ltd. | 1002.5 | 996.1 | -6.40 | -0.64 |
| Epigral Ltd. | 1435.3 | 1415 | -20.30 | -1.41 |
| Equitas Small Finance Bank Ltd. | 59.23 | 58.25 | -0.98 | -1.65 |
| Eris Lifesciences Ltd. | 1586.25 | 1557.95 | -28.30 | -1.78 |
| ESAF Small Finance Bank Ltd. | 26.4 | 26.22 | -0.18 | -0.68 |
| Eternal Ltd. | 298.35 | 284.35 | -14.00 | -4.69 |
| Ethos Ltd. | 3040.55 | 2997.1 | -43.45 | -1.43 |
| Everest Kanto Cylinder Ltd. | 117.5 | 115.65 | -1.85 | -1.57 |
| Expleo Solutions Ltd. | 1064.3 | 1036.75 | -27.55 | -2.59 |
| Fairchem Organics Ltd. | 684.5 | 678.5 | -6.00 | -0.88 |
| Fedbank Financial Services Ltd | 142.65 | 140 | -2.65 | -1.86 |
| Fiem Industries Ltd. | 2328.55 | 2289.6 | -38.95 | -1.67 |
| Filatex India Ltd. | 53.17 | 52.3 | -0.87 | -1.64 |
| Fine Organic Industries Ltd. | 4354.4 | 4315 | -39.40 | -0.90 |
| Fineotex Chemical Ltd. | 24.53 | 24.26 | -0.27 | -1.10 |
| Fino Payments Bank Ltd. | 268.15 | 261.55 | -6.60 | -2.46 |
| Flair Writing Industries Ltd. | 295.2 | 288.55 | -6.65 | -2.25 |
| FSN E-Commerce Ventures Ltd. | 251.75 | 247.25 | -4.50 | -1.79 |
| Fusion Finance Ltd. | 159.25 | 155.95 | -3.30 | -2.07 |
| GAIL (India) Ltd. | 169.85 | 168.3 | -1.55 | -0.91 |
| Galaxy Surfactants Ltd. | 1987 | 1986 | -1.00 | -0.05 |
| Ganesh Housing Ltd. | 813.95 | 807.55 | -6.40 | -0.79 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2350 | 2289.5 | -60.50 | -2.57 |
| General Insurance Corporation of India | 382.5 | 377.9 | -4.60 | -1.20 |
| Genus Power Infrastructures Ltd. | 302.8 | 301 | -1.80 | -0.59 |
| Gland Pharma Ltd. | 1669.9 | 1662.7 | -7.20 | -0.43 |
| Glenmark Pharmaceuticals Ltd. | 1985.35 | 1959.15 | -26.20 | -1.32 |
| Global Health Ltd. | 1149.65 | 1141.05 | -8.60 | -0.75 |
| GMR Airports Ltd. | 104.9 | 103.55 | -1.35 | -1.29 |
| Go Digit General Insurance Ltd. | 349.05 | 346.85 | -2.20 | -0.63 |
| Go Fashion (India) Ltd. | 474 | 462 | -12.00 | -2.53 |
| Godawari Power And Ispat Ltd. | 247.05 | 242.35 | -4.70 | -1.90 |
| Godrej Agrovet Ltd. | 584.8 | 577.8 | -7.00 | -1.20 |
| Godrej Properties Ltd. | 2068.1 | 2020.6 | -47.50 | -2.30 |
| Gokaldas Exports Ltd. | 828.3 | 826.5 | -1.80 | -0.22 |
| Gokul Agro Resources Ltd. | 194.7 | 193.75 | -0.95 | -0.49 |
| Goldiam International Ltd. | 372.5 | 371.3 | -1.20 | -0.32 |
| Goodluck India Ltd. | 1109.9 | 1072.5 | -37.40 | -3.37 |
| Gravita India Ltd. | 1864.5 | 1838.8 | -25.70 | -1.38 |
| Greenpanel Industries Ltd. | 235.25 | 235 | -0.25 | -0.11 |
| Gujarat Alkalies And Chemicals Ltd. | 514.05 | 504.9 | -9.15 | -1.78 |
| Gujarat Ambuja Exports Ltd. | 118.15 | 115.5 | -2.65 | -2.24 |
| Gujarat Fluorochemicals Ltd. | 3524.5 | 3495.8 | -28.70 | -0.81 |
| Gujarat Gas Ltd. | 392.7 | 387 | -5.70 | -1.45 |
| Gujarat Industries Power Company Ltd. | 150.5 | 148.1 | -2.40 | -1.59 |
| Gujarat Mineral Development Corporation Ltd. | 535.75 | 521.15 | -14.60 | -2.73 |
| Gujarat State Petronet Ltd. | 287.9 | 281.95 | -5.95 | -2.07 |
| Gulshan Polyols Ltd. | 138.2 | 135 | -3.20 | -2.32 |
| H.G. Infra Engineering Ltd. | 764.7 | 753.75 | -10.95 | -1.43 |
| Happiest Minds Technologies Ltd. | 489.8 | 488 | -1.80 | -0.37 |
| Happy Forgings Ltd. | 1071.85 | 1070 | -1.85 | -0.17 |
| Hariom Pipe Industries Ltd. | 363.55 | 359.95 | -3.60 | -0.99 |
| Hathway Cable & Datacom Ltd. | 12.94 | 12.63 | -0.31 | -2.40 |
| Hatsun Agro Product Ltd. | 1005.4 | 994 | -11.40 | -1.13 |
| HBL Engineering Ltd. | 816.25 | 801.15 | -15.10 | -1.85 |
| HCL Technologies Ltd. | 1684.15 | 1652.15 | -32.00 | -1.90 |
| HDFC Asset Management Company Ltd. | 2609.75 | 2580.85 | -28.90 | -1.11 |
| HDFC Life Insurance Company Ltd. | 772.25 | 763.8 | -8.45 | -1.09 |
| Hemisphere Properties India Ltd. | 132.95 | 130.3 | -2.65 | -1.99 |
| Heritage Foods Ltd. | 473.8 | 462.55 | -11.25 | -2.37 |
| Hikal Ltd. | 250.6 | 242 | -8.60 | -3.43 |
| Himatsingka Seide Ltd. | 118.25 | 117 | -1.25 | -1.06 |
| Hinduja Global Solutions Ltd. | 448.1 | 447.3 | -0.80 | -0.18 |
| Hindustan Aeronautics Ltd. | 4322.4 | 4257.3 | -65.10 | -1.51 |
| Hindustan Copper Ltd. | 380 | 369.35 | -10.65 | -2.80 |
| Hindustan Foods Ltd. | 527.65 | 527.5 | -0.15 | -0.03 |
| Hindware Home Innovation Ltd. | 275.9 | 267.5 | -8.40 | -3.04 |
| Hitachi Energy India Ltd. | 19542.1 | 19310.3 | -231.80 | -1.19 |
| HLE Glascoat Ltd. | 461.4 | 458 | -3.40 | -0.74 |
| Home First Finance Company India Ltd. | 1186.25 | 1171.35 | -14.90 | -1.26 |
| Honda India Power Products Ltd. | 2334.1 | 2325.6 | -8.50 | -0.36 |
| Honeywell Automation India Ltd. | 34042.75 | 33952.95 | -89.80 | -0.26 |
| Housing & Urban Development Corporation Ltd. | 214.95 | 210.75 | -4.20 | -1.95 |
| Hyundai Motor India Ltd. | 2296.95 | 2266.9 | -30.05 | -1.31 |
| ICICI Lombard General Insurance Company Ltd. | 1950.7 | 1945.75 | -4.95 | -0.25 |
| ICICI Prudential Life Insurance Company Ltd. | 649 | 636.75 | -12.25 | -1.89 |
| ICRA Ltd. | 6045.4 | 6024.55 | -20.85 | -0.34 |
| Ideaforge Technology Ltd. | 426.9 | 420.35 | -6.55 | -1.53 |
| IDFC First Bank Ltd. | 83.86 | 83.42 | -0.44 | -0.52 |
| IFGL Refractories Ltd. | 212.15 | 207.1 | -5.05 | -2.38 |
| Igarashi Motors India Ltd. | 445.25 | 439.5 | -5.75 | -1.29 |
| IIFL Finance Ltd. | 575.3 | 565 | -10.30 | -1.79 |
| IKIO Technologies Ltd. | 181.2 | 179.65 | -1.55 | -0.86 |
| Imagicaaworld Entertainment Ltd. | 50.72 | 49.63 | -1.09 | -2.15 |
| Indegene Ltd. | 527.5 | 524.25 | -3.25 | -0.62 |
| India Pesticides Ltd. | 169.45 | 168.05 | -1.40 | -0.83 |
| India Tourism Development Corporation Ltd. | 553.9 | 547 | -6.90 | -1.25 |
| Indiamart Intermesh Ltd. | 2269.1 | 2223 | -46.10 | -2.03 |
| Indian Bank | 784.15 | 773.05 | -11.10 | -1.42 |
| Indian Energy Exchange Ltd. | 142.25 | 140.35 | -1.90 | -1.34 |
| Indian Metals & Ferro Alloys Ltd. | 1449.6 | 1412.8 | -36.80 | -2.54 |
| Indian Oil Corporation Ltd. | 168.6 | 167.65 | -0.95 | -0.56 |
| Indian Overseas Bank | 36.97 | 36.57 | -0.40 | -1.08 |
| Indian Railway Catering And Tourism Corporation Ltd. | 672.5 | 671.2 | -1.30 | -0.19 |
| Indian Railway Finance Corporation Ltd. | 113.3 | 111.85 | -1.45 | -1.28 |
| Indian Renewable Energy Development Agency Ltd. | 135.45 | 133.7 | -1.75 | -1.29 |
| Indigo Paints Ltd. | 1241.95 | 1215.5 | -26.45 | -2.13 |
| Indo Count Industries Ltd. | 283.75 | 279.2 | -4.55 | -1.60 |
| Indoco Remedies Ltd. | 248.15 | 245.3 | -2.85 | -1.15 |
| Indraprastha Gas Ltd. | 185.5 | 183.2 | -2.30 | -1.24 |
| Indus Towers Ltd. | 409.6 | 408.4 | -1.20 | -0.29 |
| IndusInd Bank Ltd. | 851.3 | 845.15 | -6.15 | -0.72 |
| Info Edge (India) Ltd. | 1361.75 | 1344.7 | -17.05 | -1.25 |
| Innova Captab Ltd. | 703.15 | 691.25 | -11.90 | -1.69 |
| Inox Green Energy Services Ltd. | 201.2 | 198.75 | -2.45 | -1.22 |
| Inox India Ltd. | 1150.65 | 1135 | -15.65 | -1.36 |
| Insecticides (India) Ltd. | 701.65 | 687.3 | -14.35 | -2.05 |
| Intellect Design Arena Ltd. | 1030.5 | 1018.75 | -11.75 | -1.14 |
| International Gemmological Institute (India) Ltd. | 322.05 | 319.25 | -2.80 | -0.87 |
| IOL Chemicals And Pharmaceuticals Ltd. | 82.51 | 81.95 | -0.56 | -0.68 |
| Ipca Laboratories Ltd. | 1441.45 | 1426 | -15.45 | -1.07 |
| IRB Infrastructure Developers Ltd. | 42.03 | 41.45 | -0.58 | -1.38 |
| Ircon International Ltd. | 157.05 | 153.4 | -3.65 | -2.32 |
| ISGEC Heavy Engineering Ltd. | 845.05 | 823 | -22.05 | -2.61 |
| ITI Ltd. | 303.1 | 302.3 | -0.80 | -0.26 |
| J Kumar Infraprojects Ltd. | 556.45 | 550.2 | -6.25 | -1.12 |
| Jagran Prakashan Ltd. | 70.01 | 69.66 | -0.35 | -0.50 |
| Jaiprakash Power Ventures Ltd. | 18.12 | 17.9 | -0.22 | -1.21 |
| Jana Small Finance Bank Ltd. | 431.05 | 424.7 | -6.35 | -1.47 |
| Jayaswal Neco Industries Ltd. | 74.96 | 72.69 | -2.27 | -3.03 |
| JBM Auto Ltd. | 576.65 | 563.35 | -13.30 | -2.31 |
| Jindal Stainless Ltd. | 797.25 | 795.5 | -1.75 | -0.22 |
| Jindal Steel Ltd. | 1032.95 | 1011.75 | -21.20 | -2.05 |
| Jindal Worldwide Ltd. | 30.26 | 29.61 | -0.65 | -2.15 |
| JIO Financial Services Ltd. | 299.5 | 295 | -4.50 | -1.50 |
| JK Cement Ltd. | 5664.9 | 5626 | -38.90 | -0.69 |
| JK Tyre & Industries Ltd. | 469.7 | 468.05 | -1.65 | -0.35 |
| JM Financial Ltd. | 145.95 | 143.4 | -2.55 | -1.75 |
| JSW Energy Ltd. | 486.3 | 478.85 | -7.45 | -1.53 |
| JSW Holdings Ltd. | 21387.3 | 20920 | -467.30 | -2.18 |
| JTEKT India Ltd. | 143.55 | 141 | -2.55 | -1.78 |
| JTL Industries Ltd | 61.36 | 61.15 | -0.21 | -0.34 |
| Jubilant FoodWorks Ltd. | 577.4 | 560.45 | -16.95 | -2.94 |
| Jubilant Ingrevia Ltd. | 704.9 | 694.8 | -10.10 | -1.43 |
| Jubilant Pharmova Ltd. | 1087.4 | 1063.8 | -23.60 | -2.17 |
| Juniper Hotels Ltd. | 262.2 | 256.9 | -5.30 | -2.02 |
| Jupiter Life Line Hospitals Ltd. | 1412.35 | 1406.25 | -6.10 | -0.43 |
| Jupiter Wagons Ltd. | 267.95 | 262.6 | -5.35 | -2.00 |
| Just Dial Ltd. | 717.85 | 708 | -9.85 | -1.37 |
| Jyoti CNC Automation Ltd. | 947.85 | 939.1 | -8.75 | -0.92 |
| Jyoti Resins & Adhesives Ltd. | 1113.6 | 1110 | -3.60 | -0.32 |
| K.P.R. Mill Ltd. | 969.9 | 967.15 | -2.75 | -0.28 |
| Kalpataru Projects International Ltd. | 1176.85 | 1161.05 | -15.80 | -1.34 |
| Kalyan Jewellers India Ltd. | 480.1 | 478.95 | -1.15 | -0.24 |
| Kama Holdings Ltd. | 2929.4 | 2880 | -49.40 | -1.69 |
| Kaveri Seed Company Ltd. | 975.8 | 970.9 | -4.90 | -0.50 |
| Kaynes Technology India Ltd. | 4199 | 4185.4 | -13.60 | -0.32 |
| KEC International Ltd. | 705.25 | 703.15 | -2.10 | -0.30 |
| KEI Industries Ltd. | 4166.2 | 4124.2 | -42.00 | -1.01 |
| KFin Technologies Ltd. | 1050 | 1033.85 | -16.15 | -1.54 |
| KIOCL Ltd. | 344.95 | 339.35 | -5.60 | -1.62 |
| Kiri Industries Ltd. | 570.75 | 570.05 | -0.70 | -0.12 |
| Kitex Garments Ltd. | 197 | 190.15 | -6.85 | -3.48 |
| KNR Constructions Ltd. | 148.95 | 144.4 | -4.55 | -3.05 |
| Kovai Medical Center & Hospital Ltd. | 6006.45 | 5851 | -155.45 | -2.59 |
| KPIT Technologies Ltd. | 1207.85 | 1173.75 | -34.10 | -2.82 |
| KRBL Ltd. | 396.4 | 390.8 | -5.60 | -1.41 |
| Krishna Institute of Medical Sciences Ltd | 670.75 | 659 | -11.75 | -1.75 |
| Krsnaa Diagnostics Ltd. | 748.55 | 736 | -12.55 | -1.68 |
| L&T Finance Ltd. | 304.95 | 300.4 | -4.55 | -1.49 |
| Latent View Analytics Ltd. | 490 | 486.3 | -3.70 | -0.76 |
| Laurus Labs Ltd. | 1004.3 | 1000.5 | -3.80 | -0.38 |
| Laxmi Organic Industries Ltd. | 172.3 | 171.35 | -0.95 | -0.55 |
| Le Travenues Technology Ltd. | 250.4 | 248.35 | -2.05 | -0.82 |
| Life Insurance Corporation of India | 857.3 | 854.65 | -2.65 | -0.31 |
| Linde India Ltd. | 6144.7 | 6051 | -93.70 | -1.52 |
| Lodha Developers Ltd. | 1091.7 | 1074.55 | -17.15 | -1.57 |
| LTIMindtree Ltd. | 6271.65 | 6229.45 | -42.20 | -0.67 |
| Lumax Auto Technologies Ltd. | 1575.3 | 1498.15 | -77.15 | -4.90 |
| Lumax Industries Ltd. | 5622.85 | 5488.05 | -134.80 | -2.40 |
| Magellanic Cloud Ltd. | 28.13 | 26.73 | -1.40 | -4.98 |
| Mahanagar Gas Ltd. | 1122.2 | 1111 | -11.20 | -1.00 |
| Mahindra & Mahindra Financial Services Ltd. | 348.65 | 341.3 | -7.35 | -2.11 |
| Mahindra Holidays & Resorts India Ltd. | 310.7 | 303.35 | -7.35 | -2.37 |
| Mahindra Lifespace Developers Ltd. | 400.2 | 395 | -5.20 | -1.30 |
| Mahindra Logistics Ltd. | 321.3 | 316.9 | -4.40 | -1.37 |
| Man InfraConstruction Ltd. | 129.45 | 127.65 | -1.80 | -1.39 |
| Manappuram Finance Ltd. | 286.1 | 282.7 | -3.40 | -1.19 |
| Mankind Pharma Ltd. | 2142.9 | 2106.4 | -36.50 | -1.70 |
| Manorama Industries Ltd. | 1368.3 | 1363.6 | -4.70 | -0.34 |
| Marksans Pharma Ltd. | 190.8 | 187.25 | -3.55 | -1.86 |
| Maruti Suzuki India Ltd. | 16403.15 | 16349.95 | -53.20 | -0.32 |
| MAS Financial Services Ltd. | 326.45 | 318.9 | -7.55 | -2.31 |
| Max Healthcare Institute Ltd. | 1085.95 | 1072.25 | -13.70 | -1.26 |
| Mayur Uniquoters Ltd. | 488 | 484.65 | -3.35 | -0.69 |
| Mazagon Dock Shipbuilders Ltd. | 2447.15 | 2407.35 | -39.80 | -1.63 |
| Medi Assist Healthcare Services Ltd. | 463.55 | 450.15 | -13.40 | -2.89 |
| Medplus Health Services Ltd. | 808.2 | 800.7 | -7.50 | -0.93 |
| Meghmani Organics Ltd. | 63.85 | 63.66 | -0.19 | -0.30 |
| Metro Brands Ltd. | 1135.35 | 1128 | -7.35 | -0.65 |
| Metropolis Healthcare Ltd. | 1918 | 1908 | -10.00 | -0.52 |
| Mishra Dhatu Nigam Ltd. | 302.65 | 298.5 | -4.15 | -1.37 |
| MMTC Ltd. | 55.86 | 54.83 | -1.03 | -1.84 |
| MOIL Ltd. | 335.65 | 325.9 | -9.75 | -2.90 |
| Mold-Tek Packaging Ltd. | 580.45 | 575.65 | -4.80 | -0.83 |
| Monte Carlo Fashions Ltd. | 730.05 | 723 | -7.05 | -0.97 |
| Motherson Sumi Wiring India Ltd. | 45.98 | 45.51 | -0.47 | -1.02 |
| Motilal Oswal Financial Services Ltd. | 843.55 | 832.95 | -10.60 | -1.26 |
| Mphasis Ltd. | 2899.7 | 2859.6 | -40.10 | -1.38 |
| MPS Ltd. | 2010.3 | 2000 | -10.30 | -0.51 |
| Mrs. Bectors Food Specialities Ltd. | 270.7 | 257.85 | -12.85 | -4.75 |
| MSTC Ltd. | 478.4 | 474.95 | -3.45 | -0.72 |
| Multi Commodity Exchange Of India Ltd. | 10190.85 | 10149 | -41.85 | -0.41 |
| Muthoot Finance Ltd. | 3857.1 | 3848.25 | -8.85 | -0.23 |
| Muthoot Microfin Ltd. | 177.05 | 176 | -1.05 | -0.59 |
| NACL Industries Ltd. | 169.4 | 166.8 | -2.60 | -1.53 |
| Narayana Hrudayalaya Ltd. | 1899.85 | 1890.65 | -9.20 | -0.48 |
| National Aluminium Company Ltd. | 278.7 | 276.7 | -2.00 | -0.72 |
| National Fertilizers Ltd. | 87.02 | 86.66 | -0.36 | -0.41 |
| Nava Ltd. | 570.4 | 569.75 | -0.65 | -0.11 |
| Navin Fluorine International Ltd. | 6143.4 | 6037.9 | -105.50 | -1.72 |
| NBCC (India) Ltd. | 115.3 | 111.8 | -3.50 | -3.04 |
| Netweb Technologies India Ltd. | 3331.25 | 3279.05 | -52.20 | -1.57 |
| Network 18 Media & Investments Ltd. | 43.29 | 42.56 | -0.73 | -1.69 |
| Neuland Laboratories Ltd. | 16421.9 | 16200 | -221.90 | -1.35 |
| Newgen Software Technologies Ltd. | 862 | 842 | -20.00 | -2.32 |
| NHPC Ltd. | 77.24 | 75.92 | -1.32 | -1.71 |
| NIIT Learning Systems Ltd. | 402.55 | 392 | -10.55 | -2.62 |
| Nilkamal Ltd. | 1418.65 | 1401.05 | -17.60 | -1.24 |
| NLC India Ltd. | 242.95 | 241.25 | -1.70 | -0.70 |
| NMDC Ltd. | 78.46 | 77.14 | -1.32 | -1.68 |
| NMDC Steel Ltd. | 41.1 | 40.42 | -0.68 | -1.65 |
| NRB Bearings Ltd. | 293.3 | 284 | -9.30 | -3.17 |
| NTPC Ltd. | 323.85 | 321 | -2.85 | -0.88 |
| Nuvama Wealth Management Ltd. | 7268.2 | 7172 | -96.20 | -1.32 |
| Nuvoco Vistas Corporation Ltd. | 360.6 | 358.2 | -2.40 | -0.67 |
| Oberoi Realty Ltd. | 1656.55 | 1624.75 | -31.80 | -1.92 |
| Oil India Ltd. | 403.7 | 401.95 | -1.75 | -0.43 |
| Olectra Greentech Ltd. | 1220.5 | 1197.3 | -23.20 | -1.90 |
| One97 Communications Ltd. | 1309.25 | 1280.05 | -29.20 | -2.23 |
| Oracle Financial Services Software Ltd. | 7971.1 | 7819 | -152.10 | -1.91 |
| Page Industries Ltd. | 36772.25 | 36700 | -72.25 | -0.20 |
| Panama Petrochem Ltd. | 277.5 | 271.15 | -6.35 | -2.29 |
| Parag Milk Foods Ltd. | 314.7 | 310.05 | -4.65 | -1.48 |
| Paras Defence And Space Technologies Ltd. | 659.5 | 647.5 | -12.00 | -1.82 |
| Patel Engineering Ltd. | 29.37 | 29.05 | -0.32 | -1.09 |
| PB Fintech Ltd. | 1925.3 | 1819 | -106.30 | -5.52 |
| PC Jeweller Ltd. | 10.46 | 10.16 | -0.30 | -2.87 |
| PDS Ltd. | 369.5 | 358.2 | -11.30 | -3.06 |
| Persistent Systems Ltd. | 6292.6 | 6253.05 | -39.55 | -0.63 |
| Petronet LNG Ltd. | 268.6 | 264.7 | -3.90 | -1.45 |
| Piramal Pharma Ltd. | 171.7 | 168.6 | -3.10 | -1.81 |
| Pitti Engineering Ltd. | 817.95 | 800 | -17.95 | -2.19 |
| PNB Housing Finance Ltd. | 922.3 | 909.4 | -12.90 | -1.40 |
| PNC Infratech Ltd. | 258.7 | 257.6 | -1.10 | -0.43 |
| Pokarna Ltd. | 852.35 | 835 | -17.35 | -2.04 |
| Poly Medicure Ltd. | 1871.85 | 1852 | -19.85 | -1.06 |
| Polyplex Corporation Ltd. | 829.6 | 809.5 | -20.10 | -2.42 |
| Poonawalla Fincorp Ltd. | 443.1 | 441.15 | -1.95 | -0.44 |
| Power Finance Corporation Ltd. | 341.05 | 336 | -5.05 | -1.48 |
| Power Grid Corporation Of India Ltd. | 262.3 | 260.45 | -1.85 | -0.71 |
| Power Mech Projects Ltd. | 2368.85 | 2291.85 | -77.00 | -3.25 |
| Precision Camshafts Ltd. | 156.15 | 152.9 | -3.25 | -2.08 |
| Premier Energies Ltd. | 937.3 | 910.15 | -27.15 | -2.90 |
| Prestige Estates Projects Ltd. | 1654.9 | 1627.8 | -27.10 | -1.64 |
| Privi Speciality Chemicals Ltd. | 3150.65 | 3053.15 | -97.50 | -3.09 |
| PSP Projects Ltd. | 883.95 | 880.95 | -3.00 | -0.34 |
| PTC Industries Ltd. | 17535.75 | 17382 | -153.75 | -0.88 |
| Punjab & Sind Bank | 27.77 | 27.14 | -0.63 | -2.27 |
| Punjab National Bank | 118.7 | 117 | -1.70 | -1.43 |
| Quess Corp Ltd. | 210.55 | 208.75 | -1.80 | -0.85 |
| Quick Heal Technologies Ltd. | 275.55 | 275 | -0.55 | -0.20 |
| Radico Khaitan Ltd. | 3225.05 | 3169 | -56.05 | -1.74 |
| Rail Vikas Nigam Ltd. | 313.25 | 309.7 | -3.55 | -1.13 |
| Railtel Corporation Of India Ltd. | 335.85 | 331.7 | -4.15 | -1.24 |
| Rainbow Children's Medicare Ltd. | 1360.85 | 1337.65 | -23.20 | -1.70 |
| Rajesh Exports Ltd. | 195.7 | 195.3 | -0.40 | -0.20 |
| Rajratan Global Wire Ltd. | 467.3 | 460.2 | -7.10 | -1.52 |
| Rama Steel Tubes Ltd. | 10.13 | 10.01 | -0.12 | -1.18 |
| Ramco Industries Ltd. | 314.1 | 313.05 | -1.05 | -0.33 |
| Ramkrishna Forgings Ltd. | 520.6 | 513.5 | -7.10 | -1.36 |
| Ramky Infrastructure Ltd. | 559.1 | 554.9 | -4.20 | -0.75 |
| RateGain Travel Technologies Ltd. | 663.2 | 661 | -2.20 | -0.33 |
| Ratnamani Metals & Tubes Ltd. | 2400.65 | 2333.3 | -67.35 | -2.81 |
| RattanIndia Enterprises Ltd. | 40.95 | 40.5 | -0.45 | -1.10 |
| Raymond Lifestyle Ltd. | 1101.35 | 1072 | -29.35 | -2.66 |
| RBL Bank Ltd. | 304.25 | 300.3 | -3.95 | -1.30 |
| REC Ltd. | 342.6 | 335.25 | -7.35 | -2.15 |
| Redington Ltd. | 281.1 | 271.45 | -9.65 | -3.43 |
| Redtape Ltd. | 126.4 | 126.05 | -0.35 | -0.28 |
| Relaxo Footwears Ltd. | 404.4 | 402.6 | -1.80 | -0.45 |
| Reliance Industrial Infrastructure Ltd. | 822.5 | 814.7 | -7.80 | -0.95 |
| Religare Enterprises Ltd. | 234.6 | 227.65 | -6.95 | -2.96 |
| Repco Home Finance Ltd. | 400.2 | 393.55 | -6.65 | -1.66 |
| Restaurant Brands Asia Ltd. | 65.9 | 64.31 | -1.59 | -2.41 |
| RHI Magnesita India Ltd. | 445.2 | 438 | -7.20 | -1.62 |
| Rites Ltd. | 228.65 | 225.25 | -3.40 | -1.49 |
| Rolex Rings Ltd | 132.75 | 132.6 | -0.15 | -0.11 |
| Rossari Biotech Ltd. | 580.25 | 575.4 | -4.85 | -0.84 |
| RPG Life Sciences Ltd. | 2372.25 | 2312.1 | -60.15 | -2.54 |
| RR Kabel Ltd. | 1456.35 | 1439.9 | -16.45 | -1.13 |
| Rupa & Company Ltd. | 162.75 | 162.5 | -0.25 | -0.15 |
| Safari Industries (India) Ltd. | 2290.45 | 2262.8 | -27.65 | -1.21 |
| Sagility Ltd. | 50.83 | 50.4 | -0.43 | -0.85 |
| Sai Silks (Kalamandir) Ltd. | 151.75 | 150.45 | -1.30 | -0.86 |
| Salasar Techno Engineering Ltd. | 9.05 | 9.02 | -0.03 | -0.33 |
| Samhi Hotels Ltd. | 180.1 | 177.8 | -2.30 | -1.28 |
| Sammaan Capital Ltd. | 148.65 | 147 | -1.65 | -1.11 |
| Samvardhana Motherson International Ltd. | 120.35 | 119.55 | -0.80 | -0.66 |
| Sandhar Technologies Ltd. | 559.9 | 550.5 | -9.40 | -1.68 |
| Sangam (India) Ltd. | 448.8 | 440.55 | -8.25 | -1.84 |
| Sanghi Industries Ltd. | 63.71 | 63.22 | -0.49 | -0.77 |
| Sanofi Consumer Healthcare India Ltd. | 4584.6 | 4567.3 | -17.30 | -0.38 |
| Sapphire Foods India Ltd. | 233.7 | 231 | -2.70 | -1.16 |
| Sasken Technologies Ltd. | 1225.6 | 1204.95 | -20.65 | -1.68 |
| Satin Creditcare Network Ltd. | 142.95 | 141.15 | -1.80 | -1.26 |
| Savita Oil Technologies Ltd. | 372.85 | 364.85 | -8.00 | -2.15 |
| SBI Cards And Payment Services Ltd. | 870.3 | 846.35 | -23.95 | -2.75 |
| SBI Life Insurance Company Ltd. | 2034.4 | 2031.4 | -3.00 | -0.15 |
| Schneider Electric Infrastructure Ltd. | 715.85 | 710 | -5.85 | -0.82 |
| Seamec Ltd. | 1024.45 | 975.2 | -49.25 | -4.81 |
| SG Finserve Ltd. | 401.45 | 391.1 | -10.35 | -2.58 |
| SG Mart Ltd. | 339.3 | 338.15 | -1.15 | -0.34 |
| Shalby Ltd. | 195.1 | 190.7 | -4.40 | -2.26 |
| Shankara Building Products Ltd. | 113.3 | 110.5 | -2.80 | -2.47 |
| Sharda Motor Industries Ltd. | 948.7 | 930.1 | -18.60 | -1.96 |
| Share India Securities Ltd. | 180.2 | 179.35 | -0.85 | -0.47 |
| Sheela Foam Ltd. | 579.8 | 563.8 | -16.00 | -2.76 |
| Shipping Corporation Of India Ltd. | 222.15 | 216.65 | -5.50 | -2.48 |
| Shivalik Bimetal Controls Ltd. | 461.75 | 450.45 | -11.30 | -2.45 |
| Shree Renuka Sugars Ltd. | 26.86 | 26.39 | -0.47 | -1.75 |
| Shriram Properties Ltd. | 84.49 | 84.04 | -0.45 | -0.53 |
| Shyam Metalics And Energy Ltd. | 808.4 | 807.5 | -0.90 | -0.11 |
| Signatureglobal (India) Ltd. | 1121.55 | 1118 | -3.55 | -0.32 |
| Sindhu Trade Links Ltd. | 21.81 | 21.52 | -0.29 | -1.33 |
| SIRCA Paints India Ltd. | 479.35 | 478.4 | -0.95 | -0.20 |
| SIS Ltd. | 329.85 | 329.75 | -0.10 | -0.03 |
| SJS Enterprises Ltd. | 1726.7 | 1657.7 | -69.00 | -4.00 |
| Skipper Ltd. | 443.15 | 439.45 | -3.70 | -0.83 |
| Solar Industries India Ltd. | 12193 | 11911.25 | -281.75 | -2.31 |
| Solara Active Pharma Sciences Ltd. | 591.8 | 586.95 | -4.85 | -0.82 |
| Sona BLW Precision Forgings Ltd. | 487.15 | 484.5 | -2.65 | -0.54 |
| Sonata Software Ltd. | 349.4 | 343.9 | -5.50 | -1.57 |
| Stanley Lifestyles Ltd. | 224.15 | 218.1 | -6.05 | -2.70 |
| Star Cement Ltd. | 222.2 | 219.05 | -3.15 | -1.42 |
| Star Health and Allied Insurance Company Ltd. | 468.2 | 461.5 | -6.70 | -1.43 |
| Sterling and Wilson Renewable Energy Ltd. | 212.55 | 210.25 | -2.30 | -1.08 |
| Sterling Tools Ltd. | 271.5 | 269.2 | -2.30 | -0.85 |
| Sterlite Technologies Ltd. | 97.55 | 97.2 | -0.35 | -0.36 |
| Stove Kraft Ltd. | 596.4 | 594.25 | -2.15 | -0.36 |
| Strides Pharma Science Ltd. | 868.5 | 866.5 | -2.00 | -0.23 |
| Stylam Industries Ltd. | 2228 | 2199 | -29.00 | -1.30 |
| Subros Ltd. | 865.85 | 850.1 | -15.75 | -1.82 |
| Sun Pharma Advanced Research Company Ltd. | 136.3 | 132.8 | -3.50 | -2.57 |
| Sun Pharmaceutical Industries Ltd. | 1797.25 | 1782.8 | -14.45 | -0.80 |
| Sun TV Network Ltd. | 576.1 | 557.65 | -18.45 | -3.20 |
| Sundaram-Clayton Ltd. | 1257.25 | 1226 | -31.25 | -2.49 |
| Suven Life Sciences Ltd. | 177.35 | 171.6 | -5.75 | -3.24 |
| Suzlon Energy Ltd. | 53.14 | 52.65 | -0.49 | -0.92 |
| Symphony Ltd. | 870.05 | 866.45 | -3.60 | -0.41 |
| Syngene International Ltd. | 660.15 | 643 | -17.15 | -2.60 |
| Syrma SGS Technology Ltd. | 733.9 | 719.15 | -14.75 | -2.01 |
| Taj GVK Hotels & Resorts Ltd. | 382.3 | 377.35 | -4.95 | -1.29 |
| Tamilnad Mercantile Bank Ltd. | 513.3 | 508.45 | -4.85 | -0.94 |
| TARC Ltd. | 149.8 | 149 | -0.80 | -0.53 |
| Tarsons Products Ltd. | 230.85 | 228.8 | -2.05 | -0.89 |
| Tasty Bite Eatables Ltd. | 8170.4 | 8080 | -90.40 | -1.11 |
| Tata Consultancy Services Ltd. | 3230.4 | 3204.55 | -25.85 | -0.80 |
| Tata Technologies Ltd. | 657.45 | 650.35 | -7.10 | -1.08 |
| Tatva Chintan Pharma Chem Ltd. | 1474.6 | 1426.9 | -47.70 | -3.23 |
| TD Power Systems Ltd. | 695.6 | 688.65 | -6.95 | -1.00 |
| TeamLease Services Ltd. | 1609.85 | 1602.5 | -7.35 | -0.46 |
| Tech Mahindra Ltd. | 1575.45 | 1573.3 | -2.15 | -0.14 |
| Techno Electric & Engineering Company Ltd. | 1109.9 | 1103.45 | -6.45 | -0.58 |
| Technocraft Industries (India) Ltd. | 2180.3 | 2170 | -10.30 | -0.47 |
| Tega Industries Ltd. | 1917.7 | 1913.6 | -4.10 | -0.21 |
| Tejas Networks Ltd. | 469.35 | 469.25 | -0.10 | -0.02 |
| The Anup Engineering Ltd. | 2278.7 | 2201.35 | -77.35 | -3.39 |
| The India Cements Ltd. | 417.7 | 407.1 | -10.60 | -2.54 |
| The Jammu & Kashmir Bank Ltd. | 100.7 | 99.95 | -0.75 | -0.74 |
| The Karnataka Bank Ltd. | 200.05 | 198.55 | -1.50 | -0.75 |
| The New India Assurance Company Ltd. | 167.3 | 166.85 | -0.45 | -0.27 |
| The South Indian Bank Ltd. | 39.88 | 39.18 | -0.70 | -1.76 |
| Time Technoplast Ltd. | 189.8 | 185 | -4.80 | -2.53 |
| Timken India Ltd. | 3096.55 | 3085 | -11.55 | -0.37 |
| Titagarh Rail Systems Ltd. | 789.5 | 785.4 | -4.10 | -0.52 |
| Torrent Power Ltd. | 1290.9 | 1281.6 | -9.30 | -0.72 |
| Transport Corporation Of India Ltd. | 1044.4 | 1038.15 | -6.25 | -0.60 |
| Trident Ltd. | 27.41 | 27.03 | -0.38 | -1.39 |
| Triveni Turbine Ltd. | 535.45 | 529.6 | -5.85 | -1.09 |
| TTK Prestige Ltd. | 637.1 | 633.25 | -3.85 | -0.60 |
| Tube Investments of India Ltd. | 2648.3 | 2618 | -30.30 | -1.14 |
| TVS Holdings Ltd. | 14451.5 | 14215 | -236.50 | -1.64 |
| TVS Motor Company Ltd. | 3639.4 | 3618.25 | -21.15 | -0.58 |
| TVS Supply Chain Solutions Ltd. | 107.9 | 105.7 | -2.20 | -2.04 |
| UCO Bank | 29.14 | 28.73 | -0.41 | -1.41 |
| Ujjivan Small Finance Bank Ltd. | 54.15 | 53.89 | -0.26 | -0.48 |
| Ultratech Cement Ltd. | 11719.35 | 11525.9 | -193.45 | -1.65 |
| Union Bank Of India | 153.7 | 153.15 | -0.55 | -0.36 |
| Uniparts India Ltd. | 500.3 | 499.6 | -0.70 | -0.14 |
| United Breweries Ltd. | 1629.05 | 1627.4 | -1.65 | -0.10 |
| Usha Martin Ltd. | 461.25 | 454.95 | -6.30 | -1.37 |
| UTI Asset Management Company Ltd. | 1127.15 | 1121 | -6.15 | -0.55 |
| Utkarsh Small Finance Bank Ltd. | 15.01 | 14.94 | -0.07 | -0.47 |
| Uttam Sugar Mills Ltd. | 250.85 | 250.05 | -0.80 | -0.32 |
| V-Guard Industries Ltd. | 329.55 | 326 | -3.55 | -1.08 |
| V.S.T. Tillers Tractors Ltd. | 5837.3 | 5750 | -87.30 | -1.50 |
| Vadilal Industries Ltd. | 5048.7 | 5005.25 | -43.45 | -0.86 |
| Vaibhav Global Ltd. | 241.8 | 237.45 | -4.35 | -1.80 |
| Valor Estate Ltd. | 120.7 | 117.5 | -3.20 | -2.65 |
| Vardhman Special Steels Ltd. | 291.95 | 288.25 | -3.70 | -1.27 |
| Varroc Engineering Ltd. | 644.5 | 634 | -10.50 | -1.63 |
| Varun Beverages Ltd. | 477.5 | 475.6 | -1.90 | -0.40 |
| Vedant Fashions Ltd. | 607.9 | 597.25 | -10.65 | -1.75 |
| Venus Pipes & Tubes Ltd. | 1259.2 | 1226 | -33.20 | -2.64 |
| Vesuvius India Ltd. | 474.25 | 460.25 | -14.00 | -2.95 |
| Vidhi Specialty Food Ingredients Ltd. | 337.45 | 333.15 | -4.30 | -1.27 |
| Vijaya Diagnostic Centre Ltd. | 989.2 | 979.25 | -9.95 | -1.01 |
| Vinati Organics Ltd. | 1595.65 | 1573.35 | -22.30 | -1.40 |
| Vindhya Telelinks Ltd. | 1427.1 | 1417 | -10.10 | -0.71 |
| Vishnu Chemicals Ltd. | 509.8 | 502.35 | -7.45 | -1.46 |
| Vishnu Prakash R Punglia Ltd. | 77.48 | 74.35 | -3.13 | -4.04 |
| Vodafone Idea Ltd. | 11.36 | 11.26 | -0.10 | -0.88 |
| Voltamp Transformers Ltd. | 8064.4 | 7955 | -109.40 | -1.36 |
| Waaree Energies Ltd. | 2966.1 | 2918.7 | -47.40 | -1.60 |
| Wonderla Holidays Ltd. | 538.7 | 532 | -6.70 | -1.24 |
| Yasho Industries Ltd. | 1567.55 | 1509.5 | -58.05 | -3.70 |
| Yatharth Hospital & Trauma Care Services Ltd. | 697.1 | 695.4 | -1.70 | -0.24 |
| Yes Bank Ltd. | 21.76 | 21.5 | -0.26 | -1.19 |
| Zen Technologies Ltd. | 1368.75 | 1363.8 | -4.95 | -0.36 |
| Zydus Lifesciences Ltd. | 921.25 | 913.9 | -7.35 | -0.80 |
| Zydus Wellness Ltd. | 426.85 | 424.25 | -2.60 | -0.61 |
Market Stats
Advances
191
Declines
552
Unchanged
3
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1177.95 | 1177.95 | 1122.45 | 1144.95 | 1127.95 | -17.00 | -1.48 | 11558 | 1.30 | 1317.25 | 395.6 | 2025-12-16 16:01:00 |
| 3M India Ltd. | 523395 | 35383.5 | 35569.95 | 35190.15 | 35504.55 | 35488.2 | -16.35 | -0.05 | 227 | 0.81 | 41000 | 21380.7 | 2025-12-16 16:01:00 |
| 5Paisa Capital Ltd. | 540776 | 318.3 | 318.3 | 308 | 317.3 | 309.35 | -7.95 | -2.51 | 2196 | 0.07 | 759.1 | 270 | 2025-12-16 16:01:00 |
| 63 Moons Technologies Ltd. | 526881 | 761.2 | 764.55 | 756 | 766.35 | 756 | -10.35 | -1.35 | 4066 | 0.31 | 1130 | 142.05 | 2025-12-16 16:01:00 |
| Aadhar Housing Finance Ltd. | 544176 | 505.6 | 505.6 | 486.55 | 497.3 | 491 | -6.30 | -1.27 | 6164 | 0.30 | 2025-12-16 16:01:00 | ||
| Aarti Drugs Ltd. | 524348 | 391.05 | 391.5 | 386.15 | 392.5 | 386.15 | -6.35 | -1.62 | 5785 | 0.22 | 645 | 310.8 | 2025-12-16 16:01:00 |
| Aarti Industries Ltd. | 524208 | 373 | 375.85 | 370.5 | 376.5 | 372.65 | -3.85 | -1.02 | 59962 | 2.23 | 924 | 345.15 | 2025-12-16 16:01:00 |
| Aarti Pharmalabs Ltd. | 543748 | 763.95 | 763.95 | 745.95 | 755.9 | 755 | -0.90 | -0.12 | 6053 | 0.46 | 971.5 | 269 | 2025-12-16 16:01:00 |
| Aavas Financiers Ltd. | 541988 | 1549.25 | 1549.25 | 1468.2 | 1549.75 | 1487.65 | -62.10 | -4.01 | 95886 | 14.26 | 2339.9 | 1307.1 | 2025-12-16 16:01:00 |
| Accelya Solutions India Ltd. | 532268 | 1298.5 | 1315.25 | 1298.5 | 1302.65 | 1313 | 10.35 | 0.79 | 190 | 0.02 | 2128.25 | 1013.65 | 2025-12-16 16:01:00 |
| Action Construction Equipment Ltd. | 532762 | 985.35 | 991.95 | 972.5 | 996.65 | 974.8 | -21.85 | -2.19 | 16376 | 1.60 | 1693.05 | 217.9 | 2025-12-16 16:01:00 |
| Acutaas Chemicals Ltd. | 543349 | 1624.05 | 1710 | 1624.05 | 1630.65 | 1681 | 50.35 | 3.09 | 17060 | 2.87 | 2643.5 | 844.95 | 2025-12-16 16:01:00 |
| Adani Energy Solutions Ltd. | 539254 | 1010.5 | 1012.75 | 988.75 | 1016 | 993.8 | -22.20 | -2.19 | 26057 | 2.59 | 4238.55 | 588.25 | 2025-12-16 16:01:00 |
| Adani Enterprises Ltd. | 512599 | 2265.05 | 2277.1 | 2233 | 2279.6 | 2246.3 | -33.30 | -1.46 | 43532 | 9.78 | 4189.55 | 1017.1 | 2025-12-16 16:01:00 |
| Adani Green Energy Ltd. | 541450 | 1048.9 | 1048.9 | 1023.1 | 1047.2 | 1028.3 | -18.90 | -1.80 | 52836 | 5.43 | 2574.05 | 439.35 | 2025-12-16 16:01:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1510.05 | 1512 | 1495 | 1512.3 | 1498.1 | -14.20 | -0.94 | 17590 | 2.64 | 1607.95 | 394.95 | 2025-12-16 16:01:00 |
| Adani Power Ltd. | 533096 | 144.45 | 145.85 | 143.9 | 144.4 | 145.3 | 0.90 | 0.62 | 1282540 | 18.64 | 896.75 | 132.55 | 2025-12-16 16:01:00 |
| Adani Total Gas Ltd. | 542066 | 590.25 | 591.25 | 586 | 592.25 | 586 | -6.25 | -1.06 | 8865 | 0.52 | 3998.35 | 521.95 | 2025-12-16 16:01:00 |
| ADF Foods Ltd. | 519183 | 214.35 | 219.25 | 213.5 | 215.25 | 216.2 | 0.95 | 0.44 | 2421 | 0.05 | 1189.2 | 178.55 | 2025-12-16 16:01:00 |
| Aditya Birla Capital Ltd. | 540691 | 352.2 | 353.25 | 346.5 | 351.85 | 347.8 | -4.05 | -1.15 | 215951 | 7.51 | 368.9 | 105.3 | 2025-12-16 16:01:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 75.07 | 75.55 | 73.71 | 75.36 | 74.01 | -1.35 | -1.79 | 137387 | 1.02 | 364.5 | 72.04 | 2025-12-16 16:01:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 748.95 | 772 | 745.55 | 748.5 | 766 | 17.50 | 2.34 | 15209 | 1.17 | 911.95 | 307.9 | 2025-12-16 16:01:00 |
| Aditya Vision Ltd. | 540205 | 500 | 511.15 | 500 | 510.35 | 503.5 | -6.85 | -1.34 | 4291 | 0.22 | 5049.95 | 328.25 | 2025-12-16 16:01:00 |
| Ador Welding Ltd. | 517041 | 1056.55 | 1060.55 | 1031.1 | 1056.5 | 1031.1 | -25.40 | -2.40 | 219 | 0.02 | 1770 | 751.2 | 2025-12-16 16:01:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 311.2 | 311.2 | 303.8 | 312.4 | 305 | -7.40 | -2.37 | 5310 | 0.16 | 571.15 | 225 | 2025-12-16 16:01:00 |
| Aether Industries Ltd. | 543534 | 885.2 | 885.2 | 859.55 | 881.3 | 865.1 | -16.20 | -1.84 | 5473 | 0.47 | 1210.8 | 723.15 | 2025-12-16 16:01:00 |
| Afcons Infrastructure Ltd. | 544280 | 395.6 | 401.3 | 395.45 | 399.15 | 396.05 | -3.10 | -0.78 | 15035 | 0.60 | 2025-12-16 16:01:00 | ||
| Affle 3i Ltd. | 542752 | 1698.3 | 1728.65 | 1685.5 | 1698.25 | 1712 | 13.75 | 0.81 | 4195 | 0.72 | 2185 | 875.25 | 2025-12-16 16:01:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 969.15 | 969.65 | 943 | 969.2 | 959.4 | -9.80 | -1.01 | 2063 | 0.20 | 1540 | 398.85 | 2025-12-16 16:01:00 |
| AIA Engineering Ltd. | 532683 | 3860.55 | 3860.55 | 3751.5 | 3894.45 | 3761.7 | -132.75 | -3.41 | 4300 | 1.62 | 4940 | 2385 | 2025-12-16 16:01:00 |
| Ajanta Pharma Ltd. | 532331 | 2634.55 | 2649.85 | 2593.4 | 2639.05 | 2593.4 | -45.65 | -1.73 | 1286 | 0.33 | 3485.75 | 1115.15 | 2025-12-16 16:01:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 873.35 | 873.35 | 844.6 | 864.75 | 845.75 | -19.00 | -2.20 | 4974 | 0.42 | 1296.15 | 463.3 | 2025-12-16 16:01:00 |
| Alicon Castalloy Ltd. | 531147 | 852.4 | 856.95 | 841.65 | 855.35 | 841.65 | -13.70 | -1.60 | 158 | 0.01 | 1543.15 | 541 | 2025-12-16 16:01:00 |
| Alivus Life Sciences Ltd. | 543322 | 918.05 | 921.45 | 907.7 | 911.05 | 912.6 | 1.55 | 0.17 | 3907 | 0.36 | 1335 | 369 | 2025-12-16 16:01:00 |
| Alkem Laboratories Ltd. | 539523 | 5600 | 5670 | 5590 | 5616.4 | 5661.85 | 45.45 | 0.81 | 832 | 0.47 | 6440 | 2835.05 | 2025-12-16 16:01:00 |
| Allcargo Logistics Ltd. | 532749 | 11.65 | 11.84 | 10.99 | 11.58 | 11.2 | -0.38 | -3.28 | 267367 | 0.30 | 494.85 | 10.99 | 2025-12-16 16:01:00 |
| Alok Industries Ltd. | 521070 | 16.02 | 16.05 | 15.86 | 16.07 | 15.89 | -0.18 | -1.12 | 242624 | 0.39 | 39.24 | 10.07 | 2025-12-16 16:01:00 |
| Amber Enterprises India Ltd. | 540902 | 6828.75 | 6848.25 | 6752.2 | 6798.35 | 6770.4 | -27.95 | -0.41 | 4799 | 3.25 | 8625 | 1762.25 | 2025-12-16 16:01:00 |
| Anand Rathi Wealth Ltd. | 543415 | 2892.15 | 3013.95 | 2892.15 | 2980.95 | 2987.8 | 6.85 | 0.23 | 5095 | 1.52 | 4640.55 | 639.9 | 2025-12-16 16:01:00 |
| Anant Raj Ltd. | 515055 | 548.5 | 548.55 | 536.5 | 550.55 | 539.7 | -10.85 | -1.97 | 146347 | 7.90 | 947.25 | 64.1 | 2025-12-16 16:01:00 |
| Andrew Yule & Company Ltd. | 526173 | 23.27 | 23.49 | 23.06 | 23.27 | 23.3 | 0.03 | 0.13 | 44748 | 0.10 | 68.88 | 18.56 | 2025-12-16 16:01:00 |
| Angel One Ltd. | 543235 | 2647.7 | 2647.7 | 2522.15 | 2581.7 | 2525.25 | -56.45 | -2.19 | 8736 | 2.21 | 3900.35 | 1000 | 2025-12-16 16:01:00 |
| Anupam Rasayan India Ltd. | 543275 | 1323.05 | 1327.5 | 1294.95 | 1318.15 | 1327 | 8.85 | 0.67 | 5600 | 0.74 | 1340.95 | 570 | 2025-12-16 16:01:00 |
| Apar Industries Ltd. | 532259 | 9052.4 | 9118 | 8914 | 9082.35 | 8939.85 | -142.50 | -1.57 | 1032 | 0.92 | 11797.35 | 1150 | 2025-12-16 16:01:00 |
| Apcotex Industries Ltd. | 523694 | 365.05 | 379 | 365.05 | 369.4 | 379 | 9.60 | 2.60 | 256 | 0.01 | 668.9 | 286.65 | 2025-12-16 16:01:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 131.2 | 132.6 | 130.7 | 131.2 | 132 | 0.80 | 0.61 | 7750 | 0.10 | 2025-12-16 16:01:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1730 | 1739.1 | 1722.9 | 1739.5 | 1739 | -0.50 | -0.03 | 41553 | 7.23 | 1935 | 942.9 | 2025-12-16 16:01:00 |
| Apollo Micro Systems Ltd. | 540879 | 235.9 | 235.9 | 227.8 | 235.9 | 228.6 | -7.30 | -3.09 | 99377 | 2.27 | 349.2 | 11.305 | 2025-12-16 16:01:00 |
| Apollo Pipes Ltd. | 531761 | 297.3 | 299 | 294.05 | 298.8 | 294.5 | -4.30 | -1.44 | 2002 | 0.06 | 798.85 | 277.15 | 2025-12-16 16:01:00 |
| Aptech Ltd. | 532475 | 99 | 99.5 | 98.35 | 98.95 | 99.5 | 0.55 | 0.56 | 5680 | 0.06 | 422.75 | 96.25 | 2025-12-16 16:01:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 289.15 | 290.5 | 286.5 | 289.85 | 289.5 | -0.35 | -0.12 | 10378 | 0.30 | 401.7 | 234.05 | 2025-12-16 16:01:00 |
| Archean Chemical Industries Ltd. | 543657 | 512.1 | 513.35 | 493.8 | 501.7 | 502 | 0.30 | 0.06 | 4113 | 0.21 | 838.2 | 409 | 2025-12-16 16:01:00 |
| Arman Financial Services Ltd. | 531179 | 1470 | 1525.35 | 1470 | 1492.9 | 1519.05 | 26.15 | 1.75 | 404 | 0.06 | 2676.1 | 1111 | 2025-12-16 16:01:00 |
| Arvind Fashions Ltd. | 542484 | 518.9 | 520 | 508.55 | 493.7 | 513.35 | 19.65 | 3.98 | 38351 | 1.97 | 639.45 | 261.05 | 2025-12-16 16:01:00 |
| Asahi India Glass Ltd. | 515030 | 1008.3 | 1008.3 | 989 | 1009.5 | 993.7 | -15.80 | -1.57 | 1745 | 0.17 | 1072.95 | 419.8 | 2025-12-16 16:01:00 |
| Ashapura Minechem Ltd. | 527001 | 764.75 | 767 | 743.7 | 756.2 | 748.25 | -7.95 | -1.05 | 41424 | 3.10 | 767 | 72.7 | 2025-12-16 16:01:00 |
| Ashiana Housing Ltd. | 523716 | 289.35 | 290.1 | 285 | 289.25 | 287.55 | -1.70 | -0.59 | 1149 | 0.03 | 468 | 130 | 2025-12-16 16:01:00 |
| Ashoka Buildcon Ltd. | 533271 | 169 | 176.9 | 166.3 | 169.6 | 174.05 | 4.45 | 2.62 | 110524 | 1.92 | 319 | 70.1 | 2025-12-16 16:01:00 |
| ASK Automotive Ltd. | 544022 | 461.5 | 468 | 455.65 | 461.45 | 466.3 | 4.85 | 1.05 | 2866 | 0.13 | 2025-12-16 16:01:00 | ||
| Astec Lifesciences Ltd. | 533138 | 704.95 | 744.8 | 704.95 | 709 | 728.15 | 19.15 | 2.70 | 54545 | 3.97 | 2285.65 | 608 | 2025-12-16 16:01:00 |
| Aster DM Healthcare Ltd. | 540975 | 618.15 | 621 | 603.1 | 618.15 | 605.4 | -12.75 | -2.06 | 28400 | 1.72 | 732 | 200.05 | 2025-12-16 16:01:00 |
| Astra Microwave Products Ltd. | 532493 | 891.05 | 898 | 884.05 | 906.85 | 888.3 | -18.55 | -2.05 | 5213 | 0.46 | 1195.65 | 213.15 | 2025-12-16 16:01:00 |
| Astral Ltd. | 532830 | 1428.9 | 1470 | 1417.95 | 1427.35 | 1462.45 | 35.10 | 2.46 | 12826 | 1.88 | 2453.95 | 1232 | 2025-12-16 16:01:00 |
| AU Small Finance Bank Ltd. | 540611 | 972.95 | 983.25 | 972.95 | 979.6 | 978.3 | -1.30 | -0.13 | 35850 | 3.51 | 1007.65 | 479 | 2025-12-16 16:01:00 |
| Aurobindo Pharma Ltd. | 524804 | 1179.6 | 1185 | 1172.7 | 1185.5 | 1175.8 | -9.70 | -0.82 | 4148 | 0.49 | 1592.55 | 397.3 | 2025-12-16 16:01:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 2681.9 | 2847.35 | 2672.8 | 2684.95 | 2800.15 | 115.20 | 4.29 | 7771 | 2.18 | 3308 | 134 | 2025-12-16 16:01:00 |
| Avalon Technologies Ltd. | 543896 | 858.15 | 863.5 | 846.35 | 865.15 | 850.9 | -14.25 | -1.65 | 9985 | 0.85 | 1316.2 | 347.3 | 2025-12-16 16:01:00 |
| Avanti Feeds Ltd. | 512573 | 808.05 | 833.3 | 808.05 | 811.05 | 825 | 13.95 | 1.72 | 35607 | 2.94 | 965 | 321.15 | 2025-12-16 16:01:00 |
| Avenue Supermarts Ltd. | 540376 | 3889.8 | 3914.7 | 3828 | 3825.4 | 3857.75 | 32.35 | 0.85 | 23950 | 9.24 | 5484 | 3292.65 | 2025-12-16 16:01:00 |
| AVT Natural Products Ltd. | 519105 | 67.22 | 68.48 | 66.47 | 66.82 | 67.54 | 0.72 | 1.08 | 3573 | 0.02 | 124.25 | 51 | 2025-12-16 16:01:00 |
| Awfis Space Solutions Ltd. | 544181 | 520.2 | 520.2 | 506 | 520.15 | 519.65 | -0.50 | -0.10 | 3328 | 0.17 | 2025-12-16 16:01:00 | ||
| AWL Agri Business Ltd. | 543458 | 246.3 | 247.55 | 242 | 246.25 | 242.5 | -3.75 | -1.52 | 49251 | 1.19 | 841.9 | 231.55 | 2025-12-16 16:01:00 |
| Axis Bank Ltd. | 532215 | 1280 | 1280 | 1217.1 | 1284.2 | 1219.65 | -64.55 | -5.03 | 155845 | 19.01 | 1339.55 | 706 | 2025-12-16 16:01:00 |
| Axiscades Technologies Ltd. | 532395 | 1284 | 1293.85 | 1259 | 1284 | 1264.8 | -19.20 | -1.50 | 1590 | 0.20 | 1778.55 | 123.1 | 2025-12-16 16:01:00 |
| Azad Engineering Ltd. | 544061 | 1575.05 | 1606.85 | 1575.05 | 1599.6 | 1591.45 | -8.15 | -0.51 | 1933 | 0.31 | 2025-12-16 16:01:00 | ||
| Bajaj Auto Ltd. | 532977 | 8997.55 | 9025.5 | 8894.55 | 8933.6 | 8990 | 56.40 | 0.63 | 6022 | 5.41 | 12772.15 | 3462.05 | 2025-12-16 16:01:00 |
| Bajaj Consumer Care Ltd. | 533229 | 257.15 | 259.55 | 254.05 | 257.15 | 255.05 | -2.10 | -0.82 | 7165 | 0.18 | 310.35 | 145.65 | 2025-12-16 16:01:00 |
| Bajaj Finserv Ltd. | 532978 | 2070 | 2070 | 2028.2 | 2069.5 | 2030.95 | -38.55 | -1.86 | 20819 | 4.23 | 2194.65 | 1216.1 | 2025-12-16 16:01:00 |
| Bajaj Housing Finance Ltd. | 544252 | 96.1 | 96.6 | 95.2 | 95.5 | 95.45 | -0.05 | -0.05 | 251709 | 2.40 | 2025-12-16 16:01:00 | ||
| Bajel Projects Ltd. | 544042 | 167.3 | 167.6 | 165.5 | 167.25 | 166.2 | -1.05 | -0.63 | 6299 | 0.10 | 2025-12-16 16:01:00 | ||
| Balaji Amines Ltd. | 530999 | 1119.8 | 1119.8 | 1105.9 | 1127.9 | 1110 | -17.90 | -1.59 | 1504 | 0.17 | 3841.85 | 1079.15 | 2025-12-16 16:01:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 176.25 | 179 | 176 | 178.35 | 176 | -2.35 | -1.32 | 15381 | 0.27 | 320.25 | 107.7 | 2025-12-16 16:01:00 |
| Balu Forge Industries Ltd. | 531112 | 653.5 | 666.6 | 643.5 | 653.5 | 651.1 | -2.40 | -0.37 | 25110 | 1.63 | 890 | 52 | 2025-12-16 16:01:00 |
| Bandhan Bank Ltd. | 541153 | 150.15 | 151.85 | 148.5 | 151.7 | 149.45 | -2.25 | -1.48 | 84012 | 1.26 | 314.75 | 128.15 | 2025-12-16 16:01:00 |
| Bank Of Baroda | 532134 | 284.8 | 284.8 | 280.6 | 285.05 | 282.85 | -2.20 | -0.77 | 110844 | 3.14 | 303.9 | 116.3 | 2025-12-16 16:01:00 |
| Bank Of India | 532149 | 141.35 | 141.8 | 138.6 | 141.8 | 139.5 | -2.30 | -1.62 | 219333 | 3.06 | 158 | 45.9 | 2025-12-16 16:01:00 |
| Bank Of Maharashtra | 532525 | 57.12 | 57.5 | 56.45 | 57.42 | 56.51 | -0.91 | -1.58 | 421905 | 2.38 | 73.5 | 16.8 | 2025-12-16 16:01:00 |
| Bengal & Assam Company Ltd. | 533095 | 6969.05 | 7150 | 6969.05 | 7081 | 7050 | -31.00 | -0.44 | 3394 | 2.39 | 11498.9 | 2606 | 2025-12-16 16:01:00 |
| Best Agrolife Ltd. | 539660 | 390.65 | 412.3 | 380.5 | 391.1 | 410.35 | 19.25 | 4.92 | 23297 | 0.96 | 1774.45 | 244.55 | 2025-12-16 16:01:00 |
| BF Investment Ltd. | 533303 | 411 | 415 | 411 | 410.65 | 414.15 | 3.50 | 0.85 | 531 | 0.02 | 828.15 | 260 | 2025-12-16 16:01:00 |
| BF Utilities Ltd. | 532430 | 632.9 | 643.55 | 624 | 612.95 | 643.55 | 30.60 | 4.99 | 43648 | 2.81 | 1125.05 | 283 | 2025-12-16 16:01:00 |
| Bharat Dynamics Ltd. | 541143 | 1401.95 | 1401.95 | 1350 | 1402.1 | 1355.4 | -46.70 | -3.33 | 130414 | 17.68 | 2958.15 | 785.05 | 2025-12-16 16:01:00 |
| Bharti Airtel Ltd. | 532454 | 2071.95 | 2106 | 2071.95 | 2071.95 | 2101.8 | 29.85 | 1.44 | 84204 | 17.70 | 2174.7 | 700.7 | 2025-12-16 16:01:00 |
| Bharti Hexacom Ltd. | 544162 | 1700.7 | 1758 | 1700.7 | 1700.65 | 1739.1 | 38.45 | 2.26 | 267215 | 46.47 | 2025-12-16 16:01:00 | ||
| Bikaji Foods International Ltd. | 543653 | 737.5 | 755.4 | 732 | 740.2 | 744.6 | 4.40 | 0.59 | 8685 | 0.65 | 1005 | 303.05 | 2025-12-16 16:01:00 |
| Biocon Ltd. | 532523 | 391.95 | 391.95 | 384.2 | 390.55 | 384.2 | -6.35 | -1.63 | 31170 | 1.20 | 424.95 | 191.6 | 2025-12-16 16:01:00 |
| Birlasoft Ltd. | 532400 | 435.1 | 437 | 424.45 | 434.95 | 426.5 | -8.45 | -1.94 | 106472 | 4.54 | 861.6 | 250.35 | 2025-12-16 16:01:00 |
| BlackBuck Ltd. | 544288 | 641.95 | 642 | 625.1 | 645.15 | 630.5 | -14.65 | -2.27 | 20030 | 1.26 | 2025-12-16 16:01:00 | ||
| BLS International Services Ltd. | 540073 | 316.65 | 317.65 | 314 | 316.6 | 314.85 | -1.75 | -0.55 | 35335 | 1.11 | 522.3 | 110 | 2025-12-16 16:01:00 |
| Blue Dart Express Ltd. | 526612 | 5400 | 5430 | 5368.05 | 5424.1 | 5378 | -46.10 | -0.85 | 320 | 0.17 | 9639.45 | 5355 | 2025-12-16 16:01:00 |
| Blue Jet Healthcare Ltd. | 544009 | 540.2 | 555.1 | 540.05 | 549.8 | 542.1 | -7.70 | -1.40 | 5794 | 0.31 | 2025-12-16 16:01:00 | ||
| Borosil Ltd. | 543212 | 296.7 | 296.7 | 289.1 | 296.65 | 293.15 | -3.50 | -1.18 | 5549 | 0.16 | 516.1 | 277.6 | 2025-12-16 16:01:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1470.1 | 1526.4 | 1444.9 | 1485.15 | 1497 | 11.85 | 0.80 | 1268 | 0.19 | 2620.95 | 937.95 | 2025-12-16 16:01:00 |
| Brainbees Solutions Ltd. | 544226 | 287.95 | 293.95 | 285.5 | 285.95 | 289.15 | 3.20 | 1.12 | 29764 | 0.86 | 2025-12-16 16:01:00 | ||
| Brigade Enterprises Ltd. | 532929 | 872.15 | 881.85 | 856.55 | 884.85 | 856.55 | -28.30 | -3.20 | 110590 | 9.47 | 1451.9 | 430.95 | 2025-12-16 16:01:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 673.55 | 673.55 | 660 | 677.3 | 667.9 | -9.40 | -1.39 | 107 | 0.01 | 1862.55 | 550.05 | 2025-12-16 16:01:00 |
| Camlin Fine Sciences Ltd. | 532834 | 161 | 161 | 157.85 | 160.95 | 159.75 | -1.20 | -0.75 | 7488 | 0.12 | 334.7 | 80 | 2025-12-16 16:01:00 |
| Campus Activewear Ltd. | 543523 | 262.1 | 264.3 | 260.9 | 263.15 | 262.25 | -0.90 | -0.34 | 39291 | 1.03 | 640 | 212.8 | 2025-12-16 16:01:00 |
| Canara Bank | 532483 | 148.05 | 148.8 | 146.5 | 148.3 | 147.2 | -1.10 | -0.74 | 642077 | 9.45 | 632.65 | 78.58 | 2025-12-16 16:01:00 |
| Cantabil Retail India Ltd. | 533267 | 261.25 | 261.25 | 258.5 | 260.95 | 260.85 | -0.10 | -0.04 | 180 | 0.00 | 1595 | 181.85 | 2025-12-16 16:01:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 259 | 260.75 | 257.85 | 259 | 258.3 | -0.70 | -0.27 | 1614 | 0.04 | 465 | 108.9 | 2025-12-16 16:01:00 |
| Caplin Point Laboratories Ltd. | 524742 | 1930.55 | 1955.9 | 1930.55 | 1955.45 | 1932 | -23.45 | -1.20 | 630 | 0.12 | 2636 | 575 | 2025-12-16 16:01:00 |
| Capri Global Capital Ltd. | 531595 | 182.3 | 184.3 | 180.2 | 182.3 | 181.4 | -0.90 | -0.49 | 47822 | 0.87 | 1048.4 | 150.6 | 2025-12-16 16:01:00 |
| Carborundum Universal Ltd. | 513375 | 868.55 | 868.55 | 856.3 | 869.1 | 856.3 | -12.80 | -1.47 | 2251 | 0.19 | 1835.65 | 765.6 | 2025-12-16 16:01:00 |
| Care Ratings Ltd. | 534804 | 1520.9 | 1554.15 | 1520.75 | 1529.65 | 1547.55 | 17.90 | 1.17 | 1457 | 0.23 | 1964.8 | 465.65 | 2025-12-16 16:01:00 |
| CarTrade Tech Ltd. | 543333 | 2790 | 2888.35 | 2732.25 | 2780.05 | 2751 | -29.05 | -1.04 | 8588 | 2.36 | 3291.35 | 341.05 | 2025-12-16 16:01:00 |
| Carysil Ltd. | 524091 | 915.3 | 915.3 | 902.55 | 915.3 | 902.55 | -12.75 | -1.39 | 1550 | 0.14 | 1148.1 | 431.35 | 2025-12-16 16:01:00 |
| CCL Products (India) Ltd. | 519600 | 985.05 | 989 | 975 | 988.1 | 989 | 0.90 | 0.09 | 3398 | 0.34 | 1072.65 | 412.45 | 2025-12-16 16:01:00 |
| CE Info Systems Ltd. | 543425 | 1620.55 | 1669.5 | 1620.55 | 1657.75 | 1630 | -27.75 | -1.67 | 2381 | 0.39 | 2745.05 | 983.45 | 2025-12-16 16:01:00 |
| Cello World Ltd. | 544012 | 566.1 | 566.1 | 555 | 569.8 | 555 | -14.80 | -2.60 | 3767 | 0.21 | 2025-12-16 16:01:00 | ||
| Central Bank Of India | 532885 | 36.54 | 36.55 | 36.05 | 36.54 | 36.16 | -0.38 | -1.04 | 121042 | 0.44 | 76.85 | 17.65 | 2025-12-16 16:01:00 |
| Century Plyboards (India) Ltd. | 532548 | 830.1 | 835.95 | 826.5 | 838.9 | 832.15 | -6.75 | -0.80 | 2903 | 0.24 | 938.6 | 436.65 | 2025-12-16 16:01:00 |
| Cera Sanitaryware Ltd. | 532443 | 5170 | 5375.5 | 5135.5 | 5184.9 | 5356.75 | 171.85 | 3.31 | 2127 | 1.14 | 11499.65 | 4717.65 | 2025-12-16 16:01:00 |
| Chalet Hotels Ltd. | 542399 | 885.35 | 886.45 | 870 | 896.25 | 878.05 | -18.20 | -2.03 | 7249 | 0.64 | 1080 | 304.05 | 2025-12-16 16:01:00 |
| Chemplast Sanmar Ltd. | 543336 | 263 | 263 | 255.15 | 263 | 255.15 | -7.85 | -2.98 | 2302 | 0.06 | 633 | 255.15 | 2025-12-16 16:01:00 |
| Choice International Ltd. | 531358 | 773.45 | 775.7 | 754 | 772.2 | 758.45 | -13.75 | -1.78 | 18178 | 1.38 | 841 | 211 | 2025-12-16 16:01:00 |
| CIE Automotive India Ltd. | 532756 | 398 | 398 | 389.1 | 397.5 | 395 | -2.50 | -0.63 | 8490 | 0.34 | 628.45 | 252.35 | 2025-12-16 16:01:00 |
| Cigniti Technologies Ltd. | 534758 | 1817 | 1817 | 1795.85 | 1824.5 | 1816.8 | -7.70 | -0.42 | 553 | 0.10 | 1980.75 | 515.3 | 2025-12-16 16:01:00 |
| City Union Bank Ltd. | 532210 | 273 | 277.7 | 269 | 274.2 | 271.15 | -3.05 | -1.11 | 32081 | 0.87 | 284.15 | 119.5 | 2025-12-16 16:01:00 |
| Clean Science And Technology Ltd. | 543318 | 908.4 | 912.5 | 897 | 908.35 | 899.05 | -9.30 | -1.02 | 4569 | 0.41 | 1978.9 | 877.85 | 2025-12-16 16:01:00 |
| CMS Info Systems Ltd. | 543441 | 347.05 | 347.65 | 344.45 | 348.55 | 345.85 | -2.70 | -0.77 | 5457 | 0.19 | 615.9 | 250.05 | 2025-12-16 16:01:00 |
| Coal India Ltd. | 533278 | 382.05 | 383.55 | 378.5 | 384.45 | 381.7 | -2.75 | -0.72 | 814943 | 31.11 | 544.7 | 207.7 | 2025-12-16 16:01:00 |
| Cochin Shipyard Ltd. | 540678 | 1583.05 | 1588.7 | 1552 | 1587.3 | 1560.05 | -27.25 | -1.72 | 31197 | 4.87 | 2977.1 | 329.05 | 2025-12-16 16:01:00 |
| Coforge Ltd. | 532541 | 1870.35 | 1870.35 | 1842 | 1870.4 | 1857.95 | -12.45 | -0.67 | 34699 | 6.45 | 10017.95 | 1525 | 2025-12-16 16:01:00 |
| Cohance Lifesciences Ltd. | 543064 | 527.35 | 545 | 527.35 | 530.35 | 537.05 | 6.70 | 1.26 | 47921 | 2.57 | 1359 | 0.08 | 2025-12-16 16:01:00 |
| Computer Age Management Services Ltd. | 543232 | 754.45 | 756.6 | 747.5 | 755.25 | 754 | -1.25 | -0.17 | 51716 | 3.90 | 5367.45 | 728.25 | 2025-12-16 16:01:00 |
| Concord Biotech Ltd. | 543960 | 1356.65 | 1386 | 1353.45 | 1362.65 | 1370.1 | 7.45 | 0.55 | 1842 | 0.25 | 2025-12-16 16:01:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 34.4 | 35.22 | 34.05 | 34.44 | 35.16 | 0.72 | 2.09 | 43113 | 0.15 | 119.95 | 32.6 | 2025-12-16 16:01:00 |
| Container Corporation Of India Ltd. | 531344 | 503 | 503 | 497.75 | 502.7 | 500.9 | -1.80 | -0.36 | 22422 | 1.12 | 1193.95 | 493.25 | 2025-12-16 16:01:00 |
| Craftsman Automation Ltd. | 543276 | 7095.7 | 7096.7 | 6977.25 | 7095.7 | 7005.3 | -90.40 | -1.27 | 1938 | 1.36 | 101093 | 2464 | 2025-12-16 16:01:00 |
| CreditAccess Grameen Ltd. | 541770 | 1278.15 | 1290.3 | 1251.05 | 1278.65 | 1257 | -21.65 | -1.69 | 2324 | 0.29 | 1794.4 | 750.05 | 2025-12-16 16:01:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 253.5 | 254.25 | 251.65 | 253 | 252.8 | -0.20 | -0.08 | 25835 | 0.65 | 483.65 | 248.4 | 2025-12-16 16:01:00 |
| CSB Bank Ltd. | 542867 | 394.5 | 396.2 | 390.05 | 396.1 | 391.5 | -4.60 | -1.16 | 3784 | 0.15 | 446.2 | 197.8 | 2025-12-16 16:01:00 |
| Cyient DLM Ltd. | 543933 | 424.1 | 424.6 | 419.2 | 427.05 | 419.85 | -7.20 | -1.69 | 3806 | 0.16 | 882.9 | 350.15 | 2025-12-16 16:01:00 |
| Cyient Ltd. | 532175 | 1145.55 | 1153.75 | 1142 | 1157.7 | 1142 | -15.70 | -1.36 | 10455 | 1.19 | 2457 | 724 | 2025-12-16 16:01:00 |
| D.B. Corp Ltd. | 533151 | 255.2 | 257.8 | 251.9 | 256.65 | 256.9 | 0.25 | 0.10 | 1390 | 0.04 | 405 | 89.6 | 2025-12-16 16:01:00 |
| Dalmia Bharat Ltd. | 542216 | 2075.05 | 2091.9 | 2056.35 | 2103.8 | 2067.4 | -36.40 | -1.73 | 3730 | 0.77 | 2459.05 | 1478.05 | 2025-12-16 16:01:00 |
| Data Patterns (India) Ltd. | 543428 | 2605.5 | 2605.5 | 2550.5 | 2605.5 | 2576.9 | -28.60 | -1.10 | 7958 | 2.05 | 3654.75 | 815.25 | 2025-12-16 16:01:00 |
| Datamatics Global Services Ltd. | 532528 | 837.95 | 837.95 | 820.85 | 826.95 | 824.15 | -2.80 | -0.34 | 2042 | 0.17 | 1119.95 | 256.35 | 2025-12-16 16:01:00 |
| DCB Bank Ltd. | 532772 | 169.85 | 169.85 | 166.6 | 169.85 | 167.6 | -2.25 | -1.32 | 19836 | 0.33 | 190.3 | 81.25 | 2025-12-16 16:01:00 |
| DCM Shriram Ltd. | 523367 | 1243.5 | 1255 | 1232.45 | 1253.25 | 1242 | -11.25 | -0.90 | 4282 | 0.53 | 1501.7 | 730.05 | 2025-12-16 16:01:00 |
| DCX Systems Ltd. | 543650 | 164.55 | 164.55 | 160 | 164.6 | 160.45 | -4.15 | -2.52 | 11589 | 0.19 | 451.9 | 138.9 | 2025-12-16 16:01:00 |
| Delhivery Ltd. | 543529 | 408.65 | 410 | 399.05 | 407.4 | 401.2 | -6.20 | -1.52 | 76201 | 3.06 | 621.35 | 236.8 | 2025-12-16 16:01:00 |
| Delta Corp Ltd. | 532848 | 71.21 | 72.7 | 71.09 | 71.78 | 71.96 | 0.18 | 0.25 | 74189 | 0.53 | 259.95 | 65.81 | 2025-12-16 16:01:00 |
| Den Networks Ltd. | 533137 | 31.6 | 32 | 31.06 | 31.63 | 31.1 | -0.53 | -1.68 | 24985 | 0.08 | 69.4 | 25.4 | 2025-12-16 16:01:00 |
| Devyani International Ltd. | 543330 | 132.55 | 133 | 126.15 | 132.8 | 128.9 | -3.90 | -2.94 | 100056 | 1.29 | 227.75 | 126.15 | 2025-12-16 16:01:00 |
| Dilip Buildcon Ltd. | 540047 | 447.55 | 447.55 | 438.7 | 447.55 | 440.15 | -7.40 | -1.65 | 7855 | 0.35 | 588.4 | 159.7 | 2025-12-16 16:01:00 |
| Dish TV India Ltd. | 532839 | 3.95 | 4.01 | 3.9 | 3.94 | 3.99 | 0.05 | 1.27 | 148236 | 0.06 | 26.01 | 3.78 | 2025-12-16 16:01:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 225.05 | 231.55 | 224.85 | 224.85 | 230.5 | 5.65 | 2.51 | 5087 | 0.12 | 321.15 | 80.05 | 2025-12-16 16:01:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 590.95 | 597.5 | 584.4 | 592 | 593.6 | 1.60 | 0.27 | 28 | 0.00 | 1149 | 410.05 | 2025-12-16 16:01:00 |
| Divi's Laboratories Ltd. | 532488 | 6346 | 6356 | 6284 | 6346.75 | 6341 | -5.75 | -0.09 | 7623 | 4.83 | 7077.7 | 2730 | 2025-12-16 16:01:00 |
| Dixon Technologies (India) Ltd. | 540699 | 13778.85 | 13825.55 | 13557.45 | 13736.9 | 13629.3 | -107.60 | -0.78 | 18121 | 24.70 | 19149.8 | 2554.95 | 2025-12-16 16:01:00 |
| DLF Ltd. | 532868 | 693.5 | 695.1 | 688.85 | 697.95 | 691.35 | -6.60 | -0.95 | 36543 | 2.53 | 967 | 336.55 | 2025-12-16 16:01:00 |
| Dodla Dairy Ltd | 543306 | 1210 | 1240 | 1206.75 | 1215.9 | 1223.1 | 7.20 | 0.59 | 426 | 0.05 | 1522.85 | 417 | 2025-12-16 16:01:00 |
| Dollar Industries Ltd. | 541403 | 354.7 | 365.25 | 354.7 | 354.65 | 360 | 5.35 | 1.51 | 964 | 0.03 | 660.1 | 304.15 | 2025-12-16 16:01:00 |
| DOMS Industries Ltd. | 544045 | 2575.05 | 2597.1 | 2537.35 | 2590.55 | 2554.75 | -35.80 | -1.38 | 1147 | 0.29 | 2025-12-16 16:01:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 2860 | 2868.7 | 2824.25 | 2857.8 | 2835.9 | -21.90 | -0.77 | 7042 | 2.00 | 3645 | 1762.7 | 2025-12-16 16:01:00 |
| Dreamfolks Services Ltd. | 543591 | 114 | 114 | 112.2 | 113.95 | 113.1 | -0.85 | -0.75 | 5857 | 0.07 | 846.75 | 99.2 | 2025-12-16 16:01:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 39.39 | 40.02 | 38.9 | 39.66 | 38.9 | -0.76 | -1.92 | 12109 | 0.05 | 113.05 | 33.01 | 2025-12-16 16:01:00 |
| Easy Trip Planners Ltd. | 543272 | 7.63 | 7.75 | 7.6 | 7.65 | 7.65 | 0.00 | 0.00 | 946407 | 0.72 | 73.5 | 7.06 | 2025-12-16 16:00:00 |
| eClerx Services Ltd. | 532927 | 4621.05 | 4639.9 | 4451.1 | 4652.3 | 4467.05 | -185.25 | -3.98 | 3590 | 1.60 | 4953.25 | 1254.15 | 2025-12-16 16:01:00 |
| Edelweiss Financial Services Ltd. | 532922 | 108 | 109.1 | 105.6 | 109.05 | 106.35 | -2.70 | -2.48 | 88219 | 0.94 | 145.5 | 37.43 | 2025-12-16 16:01:00 |
| EIH Associated Hotels Ltd. | 523127 | 358.85 | 359.6 | 354.35 | 358.85 | 359.6 | 0.75 | 0.21 | 505 | 0.02 | 1010.6 | 300.05 | 2025-12-16 16:01:00 |
| Electronics Mart India Ltd. | 543626 | 110.15 | 110.15 | 108.85 | 110.2 | 109.35 | -0.85 | -0.77 | 17966 | 0.20 | 261.75 | 61.45 | 2025-12-16 16:01:00 |
| Elgi Equipments Ltd. | 522074 | 491 | 492.55 | 475.6 | 488.65 | 478.45 | -10.20 | -2.09 | 17045 | 0.82 | 799 | 355.05 | 2025-12-16 16:01:00 |
| Emami Ltd. | 531162 | 551.45 | 551.45 | 538.2 | 545.4 | 539.7 | -5.70 | -1.05 | 19620 | 1.06 | 859.2 | 340.95 | 2025-12-16 16:01:00 |
| Embassy Developments Ltd. | 532832 | 68.09 | 68.49 | 64.56 | 67.95 | 64.56 | -3.39 | -4.99 | 319417 | 2.06 | 164.4 | 45.94 | 2025-12-16 16:01:00 |
| EMS Ltd. | 543983 | 424.9 | 445.2 | 419.3 | 425.5 | 438.7 | 13.20 | 3.10 | 11362 | 0.50 | 2025-12-16 16:01:00 | ||
| eMudhra Ltd. | 543533 | 610.05 | 611 | 604 | 612.3 | 604 | -8.30 | -1.36 | 1932 | 0.12 | 1023.55 | 206.9 | 2025-12-16 16:01:00 |
| Endurance Technologies Ltd. | 540153 | 2620 | 2620 | 2580 | 2619 | 2610 | -9.00 | -0.34 | 1084 | 0.28 | 3078.95 | 1171.6 | 2025-12-16 16:01:00 |
| Engineers India Ltd. | 532178 | 193.05 | 195.3 | 192.15 | 193.85 | 194.1 | 0.25 | 0.13 | 99951 | 1.94 | 304 | 62.35 | 2025-12-16 16:01:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 995.4 | 1005.95 | 990.75 | 1002.5 | 996.1 | -6.40 | -0.64 | 994 | 0.10 | 2025-12-16 16:01:00 | ||
| EPACK Durable Ltd. | 544095 | 259.1 | 305.25 | 256.05 | 259.05 | 301.6 | 42.55 | 16.43 | 3824996 | 115.36 | 2025-12-16 16:01:00 | ||
| Epigral Ltd. | 543332 | 1435.3 | 1435.3 | 1415 | 1435.3 | 1415 | -20.30 | -1.41 | 541 | 0.08 | 2408.35 | 810.6 | 2025-12-16 16:01:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 59.01 | 59.02 | 58.25 | 59.23 | 58.25 | -0.98 | -1.65 | 36054 | 0.21 | 116.5 | 42.9 | 2025-12-16 16:01:00 |
| Eris Lifesciences Ltd. | 540596 | 1586.8 | 1588 | 1550 | 1586.25 | 1557.95 | -28.30 | -1.78 | 2853 | 0.44 | 1909.55 | 550.9 | 2025-12-16 16:01:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 26.67 | 26.67 | 25.99 | 26.4 | 26.22 | -0.18 | -0.68 | 25938 | 0.07 | 2025-12-16 16:01:00 | ||
| Eternal Ltd. | 543320 | 298.25 | 298.3 | 282.65 | 298.35 | 284.35 | -14.00 | -4.69 | 2808411 | 79.86 | 368.4 | 44.35 | 2025-12-16 16:01:00 |
| Ethos Ltd. | 543532 | 3040.6 | 3040.6 | 2950.05 | 3040.55 | 2997.1 | -43.45 | -1.43 | 448 | 0.13 | 3514.95 | 846 | 2025-12-16 16:01:00 |
| Eveready Industries India Ltd. | 531508 | 330.55 | 334.35 | 327.7 | 330.55 | 331 | 0.45 | 0.14 | 1067 | 0.04 | 504.9 | 272.8 | 2025-12-16 16:01:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 117.25 | 117.25 | 115.05 | 117.5 | 115.65 | -1.85 | -1.57 | 4357 | 0.05 | 231.5 | 66.05 | 2025-12-16 16:01:00 |
| Exicom Tele-Systems Ltd. | 544133 | 113.9 | 129.25 | 113.2 | 113.9 | 123.55 | 9.65 | 8.47 | 888032 | 10.97 | 2025-12-16 16:01:00 | ||
| Expleo Solutions Ltd. | 533121 | 1064.3 | 1073.65 | 1022 | 1064.3 | 1036.75 | -27.55 | -2.59 | 1768 | 0.18 | 1771 | 686 | 2025-12-16 16:01:00 |
| Fairchem Organics Ltd. | 543252 | 676 | 691.5 | 676 | 684.5 | 678.5 | -6.00 | -0.88 | 556 | 0.04 | 2448.9 | 620.35 | 2025-12-16 16:01:00 |
| FDC Ltd. | 531599 | 418.95 | 422.6 | 417.35 | 420.85 | 421 | 0.15 | 0.04 | 1789 | 0.08 | 659 | 245 | 2025-12-16 16:01:00 |
| Fedbank Financial Services Ltd | 544027 | 142.7 | 142.8 | 139.2 | 142.65 | 140 | -2.65 | -1.86 | 44221 | 0.62 | 2025-12-16 16:01:00 | ||
| Fiem Industries Ltd. | 532768 | 2328.6 | 2345 | 2276.8 | 2328.55 | 2289.6 | -38.95 | -1.67 | 2372 | 0.54 | 2587.95 | 981.15 | 2025-12-16 16:01:00 |
| Filatex India Ltd. | 526227 | 53.2 | 54.1 | 52.17 | 53.17 | 52.3 | -0.87 | -1.64 | 53254 | 0.28 | 78 | 31.6 | 2025-12-16 16:01:00 |
| Fine Organic Industries Ltd. | 541557 | 4365 | 4373.65 | 4305 | 4354.4 | 4315 | -39.40 | -0.90 | 436 | 0.19 | 7326.45 | 3355.05 | 2025-12-16 16:01:00 |
| Fineotex Chemical Ltd. | 533333 | 24.6 | 24.6 | 24.21 | 24.53 | 24.26 | -0.27 | -1.10 | 69736 | 0.17 | 458 | 23.76 | 2025-12-16 16:01:00 |
| Fino Payments Bank Ltd. | 543386 | 270.05 | 270.05 | 261 | 268.15 | 261.55 | -6.60 | -2.46 | 12930 | 0.34 | 466.4 | 180.5 | 2025-12-16 16:01:00 |
| Firstsource Solutions Ltd. | 532809 | 343.45 | 343.5 | 340 | 343.1 | 343.5 | 0.40 | 0.12 | 5360 | 0.18 | 422.8 | 95.8 | 2025-12-16 16:01:00 |
| Five-Star Business Finance Ltd. | 543663 | 571.35 | 606.5 | 571 | 576.35 | 591.5 | 15.15 | 2.63 | 171834 | 10.16 | 943.2 | 448.2 | 2025-12-16 16:01:00 |
| Flair Writing Industries Ltd. | 544030 | 295.2 | 295.2 | 288.15 | 295.2 | 288.55 | -6.65 | -2.25 | 20720 | 0.60 | 2025-12-16 16:01:00 | ||
| Fortis Healthcare Ltd. | 532843 | 870.15 | 881.9 | 868 | 869.6 | 872 | 2.40 | 0.28 | 27101 | 2.36 | 1105 | 245.4 | 2025-12-16 16:01:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 250.55 | 251.5 | 244.75 | 251.75 | 247.25 | -4.50 | -1.79 | 451372 | 11.16 | 273.2 | 114.3 | 2025-12-16 16:01:00 |
| Fusion Finance Ltd. | 543652 | 159.3 | 159.3 | 154.75 | 159.25 | 155.95 | -3.30 | -2.07 | 12451 | 0.19 | 690.15 | 124.9 | 2025-12-16 16:01:00 |
| GAIL (India) Ltd. | 532155 | 169.15 | 169.5 | 167.55 | 169.85 | 168.3 | -1.55 | -0.91 | 156095 | 2.63 | 246.35 | 83 | 2025-12-16 16:01:00 |
| Galaxy Surfactants Ltd. | 540935 | 1986.95 | 1993.15 | 1978.25 | 1987 | 1986 | -1.00 | -0.05 | 158 | 0.03 | 3445 | 1957 | 2025-12-16 16:01:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 135 | 141.7 | 133.85 | 133.65 | 139.85 | 6.20 | 4.64 | 26644 | 0.37 | 2025-12-16 16:01:00 | ||
| Ganesh Housing Ltd. | 526367 | 811.4 | 814.95 | 806.3 | 813.95 | 807.55 | -6.40 | -0.79 | 304 | 0.02 | 1485 | 261.3 | 2025-12-16 16:01:00 |
| Ganesha Ecosphere Ltd. | 514167 | 889.35 | 927 | 885.75 | 900.8 | 918.8 | 18.00 | 2.00 | 3625 | 0.33 | 2480 | 592 | 2025-12-16 16:01:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2347.55 | 2347.6 | 2280.25 | 2350 | 2289.5 | -60.50 | -2.57 | 85273 | 19.52 | 3535 | 254.2 | 2025-12-16 16:01:00 |
| Gateway Distriparks Ltd. | 543489 | 60 | 61.94 | 59.47 | 59.97 | 61.08 | 1.11 | 1.85 | 41004 | 0.25 | 121.5 | 51.56 | 2025-12-16 16:01:00 |
| General Insurance Corporation of India | 540755 | 383 | 383 | 376.4 | 382.5 | 377.9 | -4.60 | -1.20 | 12277 | 0.46 | 525 | 116.05 | 2025-12-16 16:01:00 |
| Gensol Engineering Ltd. | 542851 | 27.85 | 29 | 27.5 | 27.95 | 28 | 0.05 | 0.18 | 17890 | 0.05 | 2520 | 25.8 | 2025-12-16 16:01:00 |
| Genus Power Infrastructures Ltd. | 530343 | 303.05 | 305.45 | 300.5 | 302.8 | 301 | -1.80 | -0.59 | 10013 | 0.30 | 485.85 | 72.55 | 2025-12-16 16:01:00 |
| Geojit Financial Services Ltd. | 532285 | 76.7 | 80.41 | 75.6 | 75.54 | 79.2 | 3.66 | 4.85 | 1547473 | 12.26 | 177 | 39.1 | 2025-12-16 16:01:00 |
| Gland Pharma Ltd. | 543245 | 1667 | 1684 | 1662 | 1669.9 | 1662.7 | -7.20 | -0.43 | 2166 | 0.36 | 2606 | 861.5 | 2025-12-16 16:01:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 1990 | 1992.2 | 1959.15 | 1985.35 | 1959.15 | -26.20 | -1.32 | 15366 | 3.01 | 2286.15 | 361.7 | 2025-12-16 16:01:00 |
| Global Health Ltd. | 543654 | 1138.45 | 1145.55 | 1133.95 | 1149.65 | 1141.05 | -8.60 | -0.75 | 5068 | 0.58 | 1513.75 | 391.05 | 2025-12-16 16:01:00 |
| Globus Spirits Ltd. | 533104 | 971.3 | 982.9 | 965.7 | 971.25 | 982 | 10.75 | 1.11 | 1263 | 0.12 | 1373.35 | 656.1 | 2025-12-16 16:01:00 |
| GMR Airports Ltd. | 532754 | 105 | 105.95 | 102.6 | 104.9 | 103.55 | -1.35 | -1.29 | 449846 | 4.66 | 110.3 | 33.35 | 2025-12-16 16:01:00 |
| GNA Axles Ltd. | 540124 | 303.35 | 318 | 303.35 | 303.35 | 308.9 | 5.55 | 1.83 | 7250 | 0.22 | 1065 | 269.8 | 2025-12-16 16:01:00 |
| Go Digit General Insurance Ltd. | 544179 | 349 | 350 | 344.1 | 349.05 | 346.85 | -2.20 | -0.63 | 2728 | 0.09 | 2025-12-16 16:01:00 | ||
| Go Fashion (India) Ltd. | 543401 | 475.4 | 475.4 | 462 | 474 | 462 | -12.00 | -2.53 | 4029 | 0.19 | 1450 | 451.05 | 2025-12-16 16:01:00 |
| Godawari Power And Ispat Ltd. | 532734 | 247.05 | 252 | 241.7 | 247.05 | 242.35 | -4.70 | -1.90 | 78085 | 1.89 | 1222.95 | 145.55 | 2025-12-16 16:01:00 |
| Godrej Agrovet Ltd. | 540743 | 583.05 | 585.8 | 577.8 | 584.8 | 577.8 | -7.00 | -1.20 | 12628 | 0.73 | 877.85 | 391.2 | 2025-12-16 16:01:00 |
| Godrej Consumer Products Ltd. | 532424 | 1169 | 1197.95 | 1163.5 | 1165.65 | 1179 | 13.35 | 1.15 | 24975 | 2.94 | 1541.3 | 793.7 | 2025-12-16 16:01:00 |
| Godrej Properties Ltd. | 533150 | 2076 | 2076 | 2014.75 | 2068.1 | 2020.6 | -47.50 | -2.30 | 9839 | 1.99 | 3400 | 1005.7 | 2025-12-16 16:01:00 |
| Gokaldas Exports Ltd. | 532630 | 828.3 | 830 | 821.25 | 828.3 | 826.5 | -1.80 | -0.22 | 3725 | 0.31 | 1260 | 325.7 | 2025-12-16 16:01:00 |
| Gokul Agro Resources Ltd. | 539725 | 194.65 | 196.45 | 192.05 | 194.7 | 193.75 | -0.95 | -0.49 | 8667 | 0.17 | 425 | 76.6532667332667 | 2025-12-16 16:01:00 |
| Goldiam International Ltd. | 526729 | 372.5 | 374.9 | 369.6 | 372.5 | 371.3 | -1.20 | -0.32 | 3685 | 0.14 | 569 | 120.05 | 2025-12-16 16:00:00 |
| Goodluck India Ltd. | 530655 | 1108.8 | 1108.8 | 1070.05 | 1109.9 | 1072.5 | -37.40 | -3.37 | 2246 | 0.24 | 1352.8 | 344.35 | 2025-12-16 16:01:00 |
| Gopal Snacks Ltd. | 544140 | 316.05 | 318.3 | 314 | 315.15 | 317 | 1.85 | 0.59 | 4194 | 0.13 | 2025-12-16 16:01:00 | ||
| GR Infraprojects Ltd. | 543317 | 1021.6 | 1038.95 | 1013.4 | 1028.95 | 1037 | 8.05 | 0.78 | 671 | 0.07 | 1859.95 | 902.05 | 2025-12-16 16:01:00 |
| Granules India Ltd. | 532482 | 570 | 576.2 | 566.4 | 571.3 | 573.55 | 2.25 | 0.39 | 18206 | 1.04 | 724.55 | 267.85 | 2025-12-16 16:01:00 |
| Gravita India Ltd. | 533282 | 1864.5 | 1875 | 1818 | 1864.5 | 1838.8 | -25.70 | -1.38 | 6111 | 1.12 | 2699.85 | 278.6 | 2025-12-16 16:01:00 |
| Greenlam Industries Ltd. | 538979 | 248.65 | 258 | 245.3 | 252.55 | 255.75 | 3.20 | 1.27 | 2964 | 0.08 | 661.65 | 187 | 2025-12-16 16:01:00 |
| Greenpanel Industries Ltd. | 542857 | 235.3 | 235.3 | 231.05 | 235.25 | 235 | -0.25 | -0.11 | 2415 | 0.06 | 465.45 | 203 | 2025-12-16 16:01:00 |
| Greenply Industries Ltd. | 526797 | 273 | 275.2 | 272.25 | 273.5 | 273.5 | 0.00 | 0.00 | 1098 | 0.03 | 411.85 | 133.85 | 2025-12-16 16:01:00 |
| GTPL Hathway Ltd. | 540602 | 100.85 | 103.29 | 99.71 | 101.01 | 102.35 | 1.34 | 1.33 | 1539 | 0.02 | 217.65 | 90 | 2025-12-16 16:01:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 515 | 515 | 503 | 514.05 | 504.9 | -9.15 | -1.78 | 612 | 0.03 | 988.75 | 484 | 2025-12-16 16:01:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 119.85 | 119.85 | 114.3 | 118.15 | 115.5 | -2.65 | -2.24 | 20067 | 0.23 | 420.75 | 98.7 | 2025-12-16 16:01:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3500 | 3533 | 3465.65 | 3524.5 | 3495.8 | -28.70 | -0.81 | 1306 | 0.46 | 4875 | 2480 | 2025-12-16 16:01:00 |
| Gujarat Gas Ltd. | 539336 | 393.7 | 393.7 | 386 | 392.7 | 387 | -5.70 | -1.45 | 9422 | 0.36 | 689.45 | 360.6 | 2025-12-16 16:01:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 149.4 | 151.1 | 148.1 | 150.5 | 148.1 | -2.40 | -1.59 | 4386 | 0.06 | 270 | 70.71 | 2025-12-16 16:01:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 532.8 | 534.4 | 519.35 | 535.75 | 521.15 | -14.60 | -2.73 | 92289 | 4.81 | 651.45 | 122.75 | 2025-12-16 16:01:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 191.55 | 195.2 | 190.6 | 191.3 | 192.2 | 0.90 | 0.47 | 86656 | 1.67 | 250.5 | 80.6 | 2025-12-16 16:01:00 |
| Gujarat State Petronet Ltd. | 532702 | 287.9 | 289.05 | 281.05 | 287.9 | 281.95 | -5.95 | -2.07 | 11379 | 0.32 | 469.6 | 215.05 | 2025-12-16 16:01:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 1182.45 | 1205.55 | 1180.15 | 1184.5 | 1199 | 14.50 | 1.22 | 2448 | 0.29 | 1510 | 390 | 2025-12-16 16:01:00 |
| Gulshan Polyols Ltd. | 532457 | 137 | 137.65 | 135 | 138.2 | 135 | -3.20 | -2.32 | 462 | 0.01 | 274.95 | 129.7 | 2025-12-16 16:01:00 |
| H.G. Infra Engineering Ltd. | 541019 | 767.45 | 767.45 | 751.75 | 764.7 | 753.75 | -10.95 | -1.43 | 5173 | 0.39 | 1880 | 532.05 | 2025-12-16 16:01:00 |
| Happiest Minds Technologies Ltd. | 543227 | 489.45 | 497.35 | 488 | 489.8 | 488 | -1.80 | -0.37 | 11168 | 0.54 | 1136.45 | 486.55 | 2025-12-16 16:01:00 |
| Happy Forgings Ltd. | 544057 | 1052.05 | 1070 | 1052.05 | 1071.85 | 1070 | -1.85 | -0.17 | 1372 | 0.15 | 2025-12-16 16:01:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 364.1 | 364.1 | 357.2 | 363.55 | 359.95 | -3.60 | -0.99 | 6082 | 0.22 | 885.05 | 204.85 | 2025-12-16 16:01:00 |
| Harsha Engineers International Ltd. | 543600 | 373.65 | 374.3 | 370 | 369.95 | 374.3 | 4.35 | 1.18 | 887 | 0.03 | 610.75 | 309 | 2025-12-16 16:01:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 12.9 | 12.98 | 12.51 | 12.94 | 12.63 | -0.31 | -2.40 | 100835 | 0.13 | 27.9 | 11.56 | 2025-12-16 16:01:00 |
| Hatsun Agro Product Ltd. | 531531 | 1004 | 1010.6 | 994 | 1005.4 | 994 | -11.40 | -1.13 | 899 | 0.09 | 1380 | 786 | 2025-12-16 16:01:00 |
| Havells India Ltd. | 517354 | 1400.55 | 1425.15 | 1400.55 | 1413.25 | 1414.15 | 0.90 | 0.06 | 15232 | 2.15 | 2104.95 | 1092 | 2025-12-16 16:01:00 |
| HBL Engineering Ltd. | 517271 | 820.85 | 820.85 | 796.05 | 816.25 | 801.15 | -15.10 | -1.85 | 48518 | 3.89 | 1121.95 | 74.15 | 2025-12-16 16:01:00 |
| HCL Technologies Ltd. | 532281 | 1683.75 | 1683.75 | 1645.6 | 1684.15 | 1652.15 | -32.00 | -1.90 | 133777 | 22.10 | 2011 | 875.65 | 2025-12-16 16:01:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2609.75 | 2609.75 | 2563.55 | 2609.75 | 2580.85 | -28.90 | -1.11 | 34691 | 8.95 | 5930 | 1595.25 | 2025-12-16 16:01:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 772.25 | 782 | 763 | 772.25 | 763.8 | -8.45 | -1.09 | 45244 | 3.46 | 820.5 | 457.95 | 2025-12-16 16:01:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 717.8 | 724.45 | 715.55 | 720.3 | 721.9 | 1.60 | 0.22 | 4705 | 0.34 | 804.3 | 249.1 | 2025-12-16 16:01:00 |
| Hemisphere Properties India Ltd. | 543242 | 132.6 | 133.3 | 129.85 | 132.95 | 130.3 | -2.65 | -1.99 | 10441 | 0.14 | 264.65 | 79.96 | 2025-12-16 16:01:00 |
| Heranba Industries Ltd. | 543266 | 238.8 | 247 | 236.95 | 238.25 | 242.5 | 4.25 | 1.78 | 2886 | 0.07 | 606 | 205.2 | 2025-12-16 16:01:00 |
| Heritage Foods Ltd. | 519552 | 473.85 | 474.15 | 462.55 | 473.8 | 462.55 | -11.25 | -2.37 | 2754 | 0.13 | 727.9 | 135.65 | 2025-12-16 16:01:00 |
| Hester Biosciences Ltd. | 524669 | 1581 | 1593 | 1575 | 1592.5 | 1593 | 0.50 | 0.03 | 7 | 0.00 | 3375.45 | 1246.75 | 2025-12-16 16:01:00 |
| Hikal Ltd. | 524735 | 250.6 | 251 | 242 | 250.6 | 242 | -8.60 | -3.43 | 13015 | 0.31 | 464.5 | 217.35 | 2025-12-16 16:01:00 |
| Himatsingka Seide Ltd. | 514043 | 117.25 | 118.05 | 116.55 | 118.25 | 117 | -1.25 | -1.06 | 7748 | 0.09 | 231.6 | 67.55 | 2025-12-16 16:01:00 |
| Hinduja Global Solutions Ltd. | 532859 | 447 | 450 | 443.95 | 448.1 | 447.3 | -0.80 | -0.18 | 211 | 0.01 | 1698.15 | 436.05 | 2025-12-16 16:01:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4320 | 4330 | 4243.05 | 4322.4 | 4257.3 | -65.10 | -1.51 | 46262 | 19.70 | 5675 | 1767.95 | 2025-12-16 16:01:00 |
| Hindustan Copper Ltd. | 513599 | 379.25 | 379.25 | 368 | 380 | 369.35 | -10.65 | -2.80 | 778516 | 28.75 | 415.6 | 94 | 2025-12-16 16:01:00 |
| Hindustan Foods Ltd. | 519126 | 527 | 536.7 | 523.75 | 527.65 | 527.5 | -0.15 | -0.03 | 1103 | 0.06 | 749.15 | 405 | 2025-12-16 16:01:00 |
| Hindware Home Innovation Ltd. | 542905 | 275.85 | 275.85 | 264.15 | 275.9 | 267.5 | -8.40 | -3.04 | 3127 | 0.08 | 659.35 | 178.15 | 2025-12-16 16:01:00 |
| Hitachi Energy India Ltd. | 543187 | 19500 | 19520 | 19200 | 19542.1 | 19310.3 | -231.80 | -1.19 | 2169 | 4.19 | 22837.45 | 2845.9 | 2025-12-16 16:01:00 |
| HLE Glascoat Ltd. | 522215 | 461.4 | 461.4 | 456.45 | 461.4 | 458 | -3.40 | -0.74 | 761 | 0.03 | 815.29 | 218 | 2025-12-16 16:01:00 |
| HMA Agro Industries Ltd. | 543929 | 29.2 | 29.73 | 29.16 | 29.19 | 29.54 | 0.35 | 1.20 | 11090 | 0.03 | 839.95 | 27.54 | 2025-12-16 16:01:00 |
| Home First Finance Company India Ltd. | 543259 | 1189.9 | 1194.85 | 1162 | 1186.25 | 1171.35 | -14.90 | -1.26 | 5117 | 0.60 | 1518.8 | 652.25 | 2025-12-16 16:01:00 |
| Honasa Consumer Ltd. | 544014 | 255.05 | 262 | 254.1 | 256.95 | 259.85 | 2.90 | 1.13 | 11751 | 0.31 | 2025-12-16 16:01:00 | ||
| Honda India Power Products Ltd. | 522064 | 2334.1 | 2342.65 | 2325.6 | 2334.1 | 2325.6 | -8.50 | -0.36 | 38 | 0.01 | 4494 | 1423.95 | 2025-12-16 16:01:00 |
| Honeywell Automation India Ltd. | 517174 | 33920 | 34155 | 33850.05 | 34042.75 | 33952.95 | -89.80 | -0.26 | 2072 | 7.04 | 59700 | 31501.7 | 2025-12-16 16:01:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 214.9 | 214.9 | 209.95 | 214.95 | 210.75 | -4.20 | -1.95 | 201750 | 4.25 | 353.95 | 34.35 | 2025-12-16 16:01:00 |
| Hyundai Motor India Ltd. | 544274 | 2297 | 2311 | 2260.1 | 2296.95 | 2266.9 | -30.05 | -1.31 | 14974 | 3.39 | 2025-12-16 16:01:00 | ||
| ICICI Bank Ltd. | 532174 | 1362 | 1368.05 | 1355.55 | 1365.2 | 1366 | 0.80 | 0.06 | 118442 | 16.18 | 1494.1 | 796.1 | 2025-12-16 16:01:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1951.2 | 1965.35 | 1942 | 1950.7 | 1945.75 | -4.95 | -0.25 | 2389 | 0.46 | 2285.85 | 1049.1 | 2025-12-16 16:01:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 649.9 | 652.6 | 635 | 649 | 636.75 | -12.25 | -1.89 | 43026 | 2.74 | 795 | 380.95 | 2025-12-16 16:01:00 |
| ICRA Ltd. | 532835 | 5999.5 | 6054.5 | 5997.25 | 6045.4 | 6024.55 | -20.85 | -0.34 | 62 | 0.04 | 7700 | 3663.65 | 2025-12-16 16:01:00 |
| Ideaforge Technology Ltd. | 543932 | 430.8 | 430.8 | 418.05 | 426.9 | 420.35 | -6.55 | -1.53 | 9584 | 0.40 | 1344 | 301 | 2025-12-16 16:01:00 |
| IDFC First Bank Ltd. | 539437 | 83.16 | 84.08 | 83.1 | 83.86 | 83.42 | -0.44 | -0.52 | 835876 | 6.97 | 100.74 | 42.8 | 2025-12-16 16:01:00 |
| IFGL Refractories Ltd. | 540774 | 212.15 | 212.15 | 205.5 | 212.15 | 207.1 | -5.05 | -2.38 | 81 | 0.00 | 935.5 | 189.35 | 2025-12-16 16:01:00 |
| Igarashi Motors India Ltd. | 517380 | 445.3 | 448.3 | 439.5 | 445.25 | 439.5 | -5.75 | -1.29 | 1988 | 0.09 | 848 | 304.35 | 2025-12-16 16:01:00 |
| IIFL Capital Services Ltd. | 542773 | 310 | 318.65 | 310 | 313.5 | 316 | 2.50 | 0.80 | 11645 | 0.37 | 449 | 48.23 | 2025-12-16 16:01:00 |
| IIFL Finance Ltd. | 532636 | 571.35 | 575.25 | 563.3 | 575.3 | 565 | -10.30 | -1.79 | 24816 | 1.40 | 704.2 | 280.95 | 2025-12-16 16:01:00 |
| IKIO Technologies Ltd. | 543923 | 176 | 181.05 | 176 | 181.2 | 179.65 | -1.55 | -0.86 | 1854 | 0.03 | 477.15 | 165.45 | 2025-12-16 16:01:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 50.7 | 51.8 | 49.63 | 50.72 | 49.63 | -1.09 | -2.15 | 13379 | 0.07 | 103.24 | 22.65 | 2025-12-16 16:01:00 |
| Indegene Ltd. | 544172 | 528 | 530 | 524 | 527.5 | 524.25 | -3.25 | -0.62 | 2780 | 0.15 | 2025-12-16 16:01:00 | ||
| India Pesticides Ltd. | 543311 | 168.7 | 170.6 | 168 | 169.45 | 168.05 | -1.40 | -0.83 | 1623 | 0.03 | 428.95 | 119.85 | 2025-12-16 16:01:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 859.15 | 862.95 | 851.45 | 859.7 | 860.1 | 0.40 | 0.05 | 1654 | 0.14 | 2025-12-16 16:01:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 553.9 | 553.9 | 544.75 | 553.9 | 547 | -6.90 | -1.25 | 1073 | 0.06 | 930.8 | 277.5 | 2025-12-16 16:01:00 |
| Indiamart Intermesh Ltd. | 542726 | 2248.15 | 2281.6 | 2212 | 2269.1 | 2223 | -46.10 | -2.03 | 4151 | 0.92 | 3293.45 | 1850 | 2025-12-16 16:01:00 |
| Indian Bank | 532814 | 781.1 | 785.6 | 764.3 | 784.15 | 773.05 | -11.10 | -1.42 | 36574 | 2.83 | 898.6 | 171.65 | 2025-12-16 16:01:00 |
| Indian Energy Exchange Ltd. | 540750 | 141.9 | 142.95 | 140 | 142.25 | 140.35 | -1.90 | -1.34 | 92743 | 1.30 | 244.35 | 116.05 | 2025-12-16 16:01:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1464.95 | 1464.95 | 1402.5 | 1449.6 | 1412.8 | -36.80 | -2.54 | 9323 | 1.32 | 1464.95 | 221 | 2025-12-16 16:01:00 |
| Indian Oil Corporation Ltd. | 530965 | 169.9 | 169.9 | 166.05 | 168.6 | 167.65 | -0.95 | -0.56 | 1690057 | 28.33 | 196.8 | 65.2 | 2025-12-16 16:01:00 |
| Indian Overseas Bank | 532388 | 36.81 | 36.95 | 36.5 | 36.97 | 36.57 | -0.40 | -1.08 | 291736 | 1.07 | 83.8 | 16.8 | 2025-12-16 16:01:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 670.55 | 672.6 | 669 | 672.5 | 671.2 | -1.30 | -0.19 | 55508 | 3.73 | 1148.3 | 557.15 | 2025-12-16 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 112.55 | 113.2 | 111.6 | 113.3 | 111.85 | -1.45 | -1.28 | 536863 | 6.00 | 229.05 | 20.55 | 2025-12-16 16:01:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 135.05 | 135.45 | 133.25 | 135.45 | 133.7 | -1.75 | -1.29 | 160679 | 2.15 | 2025-12-16 16:01:00 | ||
| Indigo Paints Ltd. | 543258 | 1239 | 1239 | 1215 | 1241.95 | 1215.5 | -26.45 | -2.13 | 2069 | 0.25 | 1730.9 | 900.05 | 2025-12-16 16:01:00 |
| Indo Count Industries Ltd. | 521016 | 281.75 | 281.75 | 274.6 | 283.75 | 279.2 | -4.55 | -1.60 | 71778 | 2.00 | 450.45 | 101.15 | 2025-12-16 16:01:00 |
| Indoco Remedies Ltd. | 532612 | 244.95 | 248.85 | 244 | 248.15 | 245.3 | -2.85 | -1.15 | 373 | 0.01 | 423.1 | 190 | 2025-12-16 16:01:00 |
| Indraprastha Gas Ltd. | 532514 | 185 | 185 | 183 | 185.5 | 183.2 | -2.30 | -1.24 | 71877 | 1.32 | 570.6 | 172 | 2025-12-16 16:01:00 |
| Indus Towers Ltd. | 534816 | 407.95 | 411.3 | 405.5 | 409.6 | 408.4 | -1.20 | -0.29 | 120606 | 4.93 | 460.7 | 135.2 | 2025-12-16 16:01:00 |
| IndusInd Bank Ltd. | 532187 | 858.3 | 858.3 | 841.8 | 851.3 | 845.15 | -6.15 | -0.72 | 63515 | 5.37 | 1694.35 | 605.4 | 2025-12-16 16:01:00 |
| Infibeam Avenues Ltd. | 539807 | 16.89 | 17.03 | 16.61 | 16.85 | 16.96 | 0.11 | 0.65 | 361287 | 0.61 | 42.5 | 12.85 | 2025-12-16 16:01:00 |
| Info Edge (India) Ltd. | 532777 | 1341.05 | 1363.9 | 1341.05 | 1361.75 | 1344.7 | -17.05 | -1.25 | 112165 | 15.08 | 9194.95 | 1289.8 | 2025-12-16 16:01:00 |
| Innova Captab Ltd. | 544067 | 703.2 | 709 | 691.25 | 703.15 | 691.25 | -11.90 | -1.69 | 684 | 0.05 | 2025-12-16 16:01:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 200.7 | 201.55 | 197.05 | 201.2 | 198.75 | -2.45 | -1.22 | 49107 | 0.98 | 279 | 38.5 | 2025-12-16 16:01:00 |
| Inox India Ltd. | 544046 | 1134.55 | 1145.35 | 1124.5 | 1150.65 | 1135 | -15.65 | -1.36 | 853 | 0.10 | 2025-12-16 16:01:00 | ||
| Inox Wind Ltd. | 539083 | 126.85 | 127.35 | 125.05 | 125.95 | 126.2 | 0.25 | 0.20 | 194587 | 2.46 | 663 | 89.6 | 2025-12-16 16:01:00 |
| Insecticides (India) Ltd. | 532851 | 701.7 | 706.1 | 687.3 | 701.65 | 687.3 | -14.35 | -2.05 | 817 | 0.06 | 1096.3 | 410.2 | 2025-12-16 16:01:00 |
| Intellect Design Arena Ltd. | 538835 | 1048.15 | 1057.65 | 1010.45 | 1030.5 | 1018.75 | -11.75 | -1.14 | 20061 | 2.04 | 1255 | 388 | 2025-12-16 16:01:00 |
| Interglobe Aviation Ltd. | 539448 | 5018.6 | 5018.6 | 4951.85 | 4965.15 | 4972.85 | 7.70 | 0.16 | 188807 | 93.89 | 6225.05 | 1676 | 2025-12-16 16:01:00 |
| International Gemmological Institute (India) Ltd. | 544311 | 320.5 | 321.05 | 318.5 | 322.05 | 319.25 | -2.80 | -0.87 | 11573 | 0.37 | 2025-12-16 16:01:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 81.01 | 82.35 | 81.01 | 82.51 | 81.95 | -0.56 | -0.68 | 18710 | 0.15 | 537.05 | 57.51 | 2025-12-16 16:01:00 |
| Ipca Laboratories Ltd. | 524494 | 1435 | 1452.5 | 1423.9 | 1441.45 | 1426 | -15.45 | -1.07 | 4602 | 0.66 | 1757.65 | 670 | 2025-12-16 16:01:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 41.86 | 42.01 | 41.35 | 42.03 | 41.45 | -0.58 | -1.38 | 378543 | 1.57 | 78.05 | 19.82 | 2025-12-16 16:01:00 |
| Ircon International Ltd. | 541956 | 156 | 156.25 | 152.5 | 157.05 | 153.4 | -3.65 | -2.32 | 141037 | 2.16 | 351.65 | 38.6 | 2025-12-16 16:01:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 845.1 | 847.25 | 816 | 845.05 | 823 | -22.05 | -2.61 | 2482 | 0.20 | 1677.25 | 418.25 | 2025-12-16 16:01:00 |
| ITI Ltd. | 523610 | 303.2 | 304 | 300.6 | 303.1 | 302.3 | -0.80 | -0.26 | 8344 | 0.25 | 592.85 | 86.5 | 2025-12-16 16:01:00 |
| J Kumar Infraprojects Ltd. | 532940 | 553 | 558.45 | 545 | 556.45 | 550.2 | -6.25 | -1.12 | 1274 | 0.07 | 935.5 | 216.45 | 2025-12-16 16:01:00 |
| Jagran Prakashan Ltd. | 532705 | 69.1 | 70.11 | 69.1 | 70.01 | 69.66 | -0.35 | -0.50 | 6138 | 0.04 | 129.45 | 58.15 | 2025-12-16 16:01:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 18.14 | 18.16 | 17.8 | 18.12 | 17.9 | -0.22 | -1.21 | 3147368 | 5.63 | 27.62 | 5.17 | 2025-12-16 16:01:00 |
| Jamna Auto Industries Ltd. | 520051 | 127 | 130 | 126.25 | 126.35 | 126.8 | 0.45 | 0.36 | 161857 | 2.05 | 149.55 | 68.52 | 2025-12-16 16:01:00 |
| Jana Small Finance Bank Ltd. | 544118 | 431.8 | 434.65 | 424.2 | 431.05 | 424.7 | -6.35 | -1.47 | 2682 | 0.11 | 2025-12-16 16:01:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 75 | 75 | 72.22 | 74.96 | 72.69 | -2.27 | -3.03 | 240842 | 1.75 | 81.24 | 20.25 | 2025-12-16 16:01:00 |
| JBM Auto Ltd. | 532605 | 576.7 | 576.7 | 561 | 576.65 | 563.35 | -13.30 | -2.31 | 10553 | 0.59 | 2417.3 | 361.7 | 2025-12-16 16:01:00 |
| Jindal Stainless Ltd. | 532508 | 800 | 803.1 | 792 | 797.25 | 795.5 | -1.75 | -0.22 | 19489 | 1.55 | 848 | 116 | 2025-12-16 16:01:00 |
| Jindal Steel Ltd. | 532286 | 1025.55 | 1027.15 | 1006 | 1032.95 | 1011.75 | -21.20 | -2.05 | 12621 | 1.28 | 1098.3 | 377.05 | 2025-12-16 16:01:00 |
| Jindal Worldwide Ltd. | 531543 | 30 | 30.1 | 29.61 | 30.26 | 29.61 | -0.65 | -2.15 | 14473 | 0.04 | 477 | 29.16 | 2025-12-16 16:01:00 |
| JIO Financial Services Ltd. | 543940 | 297.6 | 298.75 | 294.5 | 299.5 | 295 | -4.50 | -1.50 | 346576 | 10.22 | 2025-12-16 16:01:00 | ||
| JK Cement Ltd. | 532644 | 5575.55 | 5673 | 5575.55 | 5664.9 | 5626 | -38.90 | -0.69 | 924 | 0.52 | 7565 | 2425.55 | 2025-12-16 16:01:00 |
| JK Paper Ltd. | 532162 | 365.9 | 365.95 | 361.25 | 365.85 | 365.85 | 0.00 | 0.00 | 792 | 0.03 | 639.15 | 276 | 2025-12-16 16:01:00 |
| JK Tyre & Industries Ltd. | 530007 | 470.15 | 473.5 | 463.05 | 469.7 | 468.05 | -1.65 | -0.35 | 31776 | 1.49 | 554.35 | 124.7 | 2025-12-16 16:01:00 |
| JM Financial Ltd. | 523405 | 146 | 146.2 | 141.5 | 145.95 | 143.4 | -2.55 | -1.75 | 206754 | 2.96 | 199.75 | 57.38 | 2025-12-16 16:01:00 |
| JSW Energy Ltd. | 533148 | 485.75 | 485.75 | 472.5 | 486.3 | 478.85 | -7.45 | -1.53 | 254689 | 12.20 | 804.95 | 204.8 | 2025-12-16 16:01:00 |
| JSW Holdings Ltd. | 532642 | 21387.3 | 21703.5 | 20907 | 21387.3 | 20920 | -467.30 | -2.18 | 195 | 0.41 | 27760.5 | 3355 | 2025-12-16 16:01:00 |
| JSW Infrastructure Ltd. | 543994 | 273.2 | 276.6 | 271.5 | 272.9 | 273.05 | 0.15 | 0.05 | 53754 | 1.47 | 2025-12-16 16:01:00 | ||
| JTEKT India Ltd. | 520057 | 143.4 | 143.4 | 140.5 | 143.55 | 141 | -2.55 | -1.78 | 4761 | 0.07 | 225.25 | 83.95 | 2025-12-16 16:01:00 |
| JTL Industries Ltd | 534600 | 60.6 | 62.05 | 60.51 | 61.36 | 61.15 | -0.21 | -0.34 | 46108 | 0.28 | 436 | 57.27 | 2025-12-16 16:01:00 |
| Jubilant FoodWorks Ltd. | 533155 | 574.55 | 577.55 | 559.35 | 577.4 | 560.45 | -16.95 | -2.94 | 1059461 | 59.38 | 796.75 | 412.2 | 2025-12-16 16:01:00 |
| Jubilant Ingrevia Ltd. | 543271 | 704.9 | 718.45 | 694.8 | 704.9 | 694.8 | -10.10 | -1.43 | 7700 | 0.53 | 884.95 | 350.8 | 2025-12-16 16:01:00 |
| Jubilant Pharmova Ltd. | 530019 | 1076.15 | 1078 | 1060 | 1087.4 | 1063.8 | -23.60 | -2.17 | 4558 | 0.48 | 1309 | 268.8 | 2025-12-16 16:01:00 |
| Juniper Hotels Ltd. | 544129 | 262.15 | 266.6 | 256.9 | 262.2 | 256.9 | -5.30 | -2.02 | 5561 | 0.14 | 2025-12-16 16:01:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1405.95 | 1431.8 | 1400.8 | 1412.35 | 1406.25 | -6.10 | -0.43 | 580 | 0.08 | 2025-12-16 16:01:00 | ||
| Jupiter Wagons Ltd. | 533272 | 264.15 | 266.95 | 262.1 | 267.95 | 262.6 | -5.35 | -2.00 | 66815 | 1.75 | 748.05 | 57.15 | 2025-12-16 16:01:00 |
| Just Dial Ltd. | 535648 | 715.2 | 716.45 | 708 | 717.85 | 708 | -9.85 | -1.37 | 1157 | 0.08 | 1394.95 | 535.8 | 2025-12-16 16:01:00 |
| Jyothy Labs Ltd. | 532926 | 283.35 | 288.35 | 281.35 | 283.4 | 284.9 | 1.50 | 0.53 | 19686 | 0.56 | 595 | 174.55 | 2025-12-16 16:01:00 |
| Jyoti CNC Automation Ltd. | 544081 | 954.45 | 963.55 | 939.1 | 947.85 | 939.1 | -8.75 | -0.92 | 35990 | 3.38 | 2025-12-16 16:01:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 1112.1 | 1123.6 | 1108 | 1113.6 | 1110 | -3.60 | -0.32 | 5270 | 0.58 | 1818.45 | 879 | 2025-12-16 16:01:00 |
| K.P.R. Mill Ltd. | 532889 | 969.35 | 972.85 | 958.05 | 969.9 | 967.15 | -2.75 | -0.28 | 171528 | 16.59 | 1395.4 | 479.55 | 2025-12-16 16:01:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 221.55 | 224.8 | 221.55 | 221.2 | 224.1 | 2.90 | 1.31 | 307 | 0.01 | 644.65 | 215.6 | 2025-12-16 16:01:00 |
| Kalpataru Projects International Ltd. | 522287 | 1176.9 | 1176.9 | 1154.55 | 1176.85 | 1161.05 | -15.80 | -1.34 | 3568 | 0.41 | 1449.15 | 353.35 | 2025-12-16 16:01:00 |
| Kalyan Jewellers India Ltd. | 543278 | 480.15 | 480.3 | 473.1 | 480.1 | 478.95 | -1.15 | -0.24 | 83227 | 3.99 | 794.6 | 69 | 2025-12-16 16:01:00 |
| Kama Holdings Ltd. | 532468 | 2901 | 2970 | 2870 | 2929.4 | 2880 | -49.40 | -1.69 | 3199 | 0.92 | 16800 | 2348.95 | 2025-12-16 16:01:00 |
| Kaveri Seed Company Ltd. | 532899 | 966.35 | 975.15 | 960 | 975.8 | 970.9 | -4.90 | -0.50 | 3618 | 0.35 | 1601.85 | 417 | 2025-12-16 16:01:00 |
| Kaynes Technology India Ltd. | 543664 | 4231.5 | 4240 | 4125 | 4199 | 4185.4 | -13.60 | -0.32 | 257859 | 107.92 | 7824.95 | 625.05 | 2025-12-16 16:01:00 |
| KDDL Ltd. | 532054 | 2334.7 | 2341 | 2281.15 | 2334.65 | 2335.7 | 1.05 | 0.04 | 214 | 0.05 | 3801.5 | 742.05 | 2025-12-16 16:01:00 |
| KEC International Ltd. | 532714 | 703.35 | 709 | 697.55 | 705.25 | 703.15 | -2.10 | -0.30 | 36853 | 2.59 | 1312 | 386.55 | 2025-12-16 16:01:00 |
| KEI Industries Ltd. | 517569 | 4165.35 | 4173.5 | 4124.2 | 4166.2 | 4124.2 | -42.00 | -1.01 | 1385 | 0.57 | 5040.4 | 1338.65 | 2025-12-16 16:01:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 479.3 | 504.4 | 479.2 | 483.25 | 495.65 | 12.40 | 2.57 | 215 | 0.01 | 823.95 | 359.75 | 2025-12-16 16:01:00 |
| Keystone Realtors Ltd | 543669 | 532.3 | 535 | 527 | 534.65 | 535 | 0.35 | 0.07 | 664 | 0.04 | 799.95 | 416.45 | 2025-12-16 16:01:00 |
| KFin Technologies Ltd. | 543720 | 1042.05 | 1046.9 | 1031.65 | 1050 | 1033.85 | -16.15 | -1.54 | 31469 | 3.25 | 1640 | 271.05 | 2025-12-16 16:01:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 3798 | 3820.3 | 3798 | 3815.1 | 3818.4 | 3.30 | 0.09 | 37 | 0.01 | 4987 | 955.65 | 2025-12-16 16:01:00 |
| KIOCL Ltd. | 540680 | 342.15 | 347.7 | 336.85 | 344.95 | 339.35 | -5.60 | -1.62 | 12450 | 0.42 | 634.35 | 165.2 | 2025-12-16 16:01:00 |
| Kiri Industries Ltd. | 532967 | 575 | 610.45 | 562.6 | 570.75 | 570.05 | -0.70 | -0.12 | 43620 | 2.49 | 752.75 | 255.5 | 2025-12-16 16:01:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1132.55 | 1262 | 1132.55 | 1136.55 | 1231.65 | 95.10 | 8.37 | 424553 | 52.29 | 1450 | 156.05 | 2025-12-16 16:01:00 |
| Kitex Garments Ltd. | 521248 | 197 | 197 | 188.2 | 197 | 190.15 | -6.85 | -3.48 | 50361 | 0.96 | 900 | 135.5 | 2025-12-16 16:01:00 |
| KNR Constructions Ltd. | 532942 | 148.95 | 148.95 | 144 | 148.95 | 144.4 | -4.55 | -3.05 | 51115 | 0.74 | 415 | 143.3 | 2025-12-16 16:01:00 |
| Kolte-Patil Developers Ltd. | 532924 | 379 | 382.8 | 376.4 | 379 | 382.8 | 3.80 | 1.00 | 722 | 0.03 | 584 | 231 | 2025-12-16 16:01:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5980.05 | 6000 | 5835.1 | 6006.45 | 5851 | -155.45 | -2.59 | 2885 | 1.69 | 6725 | 1446.65 | 2025-12-16 16:01:00 |
| KPIT Technologies Ltd. | 542651 | 1206.05 | 1207.85 | 1165 | 1207.85 | 1173.75 | -34.10 | -2.82 | 45572 | 5.35 | 1928.75 | 521.05 | 2025-12-16 16:01:00 |
| KRBL Ltd. | 530813 | 395.45 | 395.5 | 389.35 | 396.4 | 390.8 | -5.60 | -1.41 | 4930 | 0.19 | 495 | 225.7 | 2025-12-16 16:01:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 673.05 | 674.1 | 655.1 | 670.75 | 659 | -11.75 | -1.75 | 16384 | 1.08 | 2868 | 474.55 | 2025-12-16 16:01:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 748.6 | 753.25 | 736 | 748.55 | 736 | -12.55 | -1.68 | 1799 | 0.13 | 1041.8 | 354 | 2025-12-16 16:01:00 |
| L&T Finance Ltd. | 533519 | 304.9 | 304.9 | 299.8 | 304.95 | 300.4 | -4.55 | -1.49 | 139627 | 4.19 | 315.25 | 71.95 | 2025-12-16 16:01:00 |
| L&T Technology Services Ltd. | 540115 | 4609.9 | 4619 | 4563.9 | 4609.85 | 4611 | 1.15 | 0.02 | 2193 | 1.01 | 5990 | 3218 | 2025-12-16 16:01:00 |
| La Opala RG Ltd. | 526947 | 205.15 | 207.45 | 204.6 | 205 | 205.3 | 0.30 | 0.15 | 10762 | 0.22 | 479.65 | 189.4 | 2025-12-16 16:01:00 |
| Landmark Cars Ltd. | 543714 | 511.9 | 512.75 | 507.3 | 511.15 | 512.55 | 1.40 | 0.27 | 73 | 0.00 | 901.95 | 306.05 | 2025-12-16 16:01:00 |
| Latent View Analytics Ltd. | 543398 | 490 | 491.7 | 483.5 | 490 | 486.3 | -3.70 | -0.76 | 14991 | 0.73 | 575 | 311.1 | 2025-12-16 16:01:00 |
| Laurus Labs Ltd. | 540222 | 998.05 | 1007.5 | 992.45 | 1004.3 | 1000.5 | -3.80 | -0.38 | 19155 | 1.92 | 1040 | 279.65 | 2025-12-16 16:01:00 |
| Laxmi Organic Industries Ltd. | 543277 | 170.55 | 172.8 | 169.65 | 172.3 | 171.35 | -0.95 | -0.55 | 10421 | 0.18 | 395.9 | 160.3 | 2025-12-16 16:01:00 |
| Le Travenues Technology Ltd. | 544192 | 250 | 252.45 | 245.9 | 250.4 | 248.35 | -2.05 | -0.82 | 42519 | 1.06 | 2025-12-16 16:01:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 162 | 162.7 | 160.4 | 161.15 | 161.4 | 0.25 | 0.16 | 37143 | 0.60 | 180.6 | 66.55 | 2025-12-16 16:01:00 |
| Life Insurance Corporation of India | 543526 | 859 | 859.8 | 850.75 | 857.3 | 854.65 | -2.65 | -0.31 | 51846 | 4.43 | 1221.5 | 530.2 | 2025-12-16 16:01:00 |
| Linde India Ltd. | 523457 | 6189.45 | 6189.45 | 6027.2 | 6144.7 | 6051 | -93.70 | -1.52 | 655 | 0.40 | 9909 | 2932.85 | 2025-12-16 16:01:00 |
| Lloyds Engineering Works Ltd. | 539992 | 52.39 | 54.9 | 51.63 | 52.43 | 54.39 | 1.96 | 3.74 | 287040 | 1.56 | 93.49 | 12.3 | 2025-12-16 16:01:00 |
| Lloyds Metals & Energy Ltd. | 512455 | 1286.95 | 1328.15 | 1280.5 | 1287.2 | 1307.65 | 20.45 | 1.59 | 24019 | 3.14 | 1504.55 | 136.75 | 2025-12-16 16:01:00 |
| Lodha Developers Ltd. | 543287 | 1091.75 | 1095.15 | 1070 | 1091.7 | 1074.55 | -17.15 | -1.57 | 16237 | 1.74 | 1648 | 355.5 | 2025-12-16 16:01:00 |
| LT Foods Ltd. | 532783 | 380.85 | 404.35 | 380.85 | 384.45 | 400 | 15.55 | 4.04 | 59708 | 2.39 | 518.35 | 85 | 2025-12-16 16:01:00 |
| LTIMindtree Ltd. | 540005 | 6201.05 | 6244.3 | 6180 | 6271.65 | 6229.45 | -42.20 | -0.67 | 3779 | 2.35 | 6764.8 | 3841.05 | 2025-12-16 16:01:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1575.3 | 1575.3 | 1468.45 | 1575.3 | 1498.15 | -77.15 | -4.90 | 12698 | 1.90 | 1597.2 | 201.35 | 2025-12-16 16:01:00 |
| Lumax Industries Ltd. | 517206 | 5622.85 | 5622.85 | 5470 | 5622.85 | 5488.05 | -134.80 | -2.40 | 447 | 0.25 | 5865 | 1300 | 2025-12-16 16:01:00 |
| Magellanic Cloud Ltd. | 538891 | 27.5 | 27.76 | 26.73 | 28.13 | 26.73 | -1.40 | -4.98 | 249672 | 0.67 | 688 | 23.15 | 2025-12-16 16:01:00 |
| Mahanagar Gas Ltd. | 539957 | 1122.2 | 1126 | 1105.2 | 1122.2 | 1111 | -11.20 | -1.00 | 6450 | 0.72 | 1988.55 | 772 | 2025-12-16 16:01:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 345.75 | 348.5 | 338.35 | 348.65 | 341.3 | -7.35 | -2.11 | 133750 | 4.56 | 386.95 | 176.3 | 2025-12-16 16:01:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 310 | 310 | 298.4 | 310.7 | 303.35 | -7.35 | -2.37 | 8951 | 0.27 | 504.35 | 237.8 | 2025-12-16 16:01:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 400 | 400 | 394 | 400.2 | 395 | -5.20 | -1.30 | 6319 | 0.25 | 679.15 | 276.45 | 2025-12-16 16:01:00 |
| Mahindra Logistics Ltd. | 540768 | 320.9 | 322.25 | 316.9 | 321.3 | 316.9 | -4.40 | -1.37 | 1155 | 0.04 | 567.3 | 238.5 | 2025-12-16 16:01:00 |
| Man InfraConstruction Ltd. | 533169 | 128.75 | 130.05 | 127.65 | 129.45 | 127.65 | -1.80 | -1.39 | 14697 | 0.19 | 262.5 | 66.25 | 2025-12-16 16:01:00 |
| Manappuram Finance Ltd. | 531213 | 285.95 | 285.95 | 281.5 | 286.1 | 282.7 | -3.40 | -1.19 | 44286 | 1.25 | 296.95 | 90.5 | 2025-12-16 16:01:00 |
| Mankind Pharma Ltd. | 543904 | 2141.2 | 2152.8 | 2103.05 | 2142.9 | 2106.4 | -36.50 | -1.70 | 10147 | 2.14 | 3050 | 1240.75 | 2025-12-16 16:01:00 |
| Manorama Industries Ltd. | 541974 | 1368.25 | 1370 | 1347.25 | 1368.3 | 1363.6 | -4.70 | -0.34 | 2979 | 0.41 | 2399.95 | 289.4 | 2025-12-16 16:01:00 |
| Marico Ltd. | 531642 | 740.95 | 750.9 | 736.4 | 737.65 | 737.7 | 0.05 | 0.01 | 51328 | 3.79 | 765.5 | 462.95 | 2025-12-16 16:01:00 |
| Marksans Pharma Ltd. | 524404 | 190.75 | 190.75 | 186.4 | 190.8 | 187.25 | -3.55 | -1.86 | 27941 | 0.52 | 358.5 | 45.65 | 2025-12-16 16:01:00 |
| Maruti Suzuki India Ltd. | 532500 | 16403.15 | 16430 | 16326 | 16403.15 | 16349.95 | -53.20 | -0.32 | 10444 | 17.08 | 16673.9 | 8076.65 | 2025-12-16 16:01:00 |
| MAS Financial Services Ltd. | 540749 | 326.5 | 326.5 | 316.5 | 326.45 | 318.9 | -7.55 | -2.31 | 3597 | 0.11 | 1058.85 | 221.5 | 2025-12-16 16:01:00 |
| Mastek Ltd. | 523704 | 2183 | 2199 | 2168.9 | 2174 | 2177.35 | 3.35 | 0.15 | 908 | 0.20 | 3375 | 1475.45 | 2025-12-16 16:01:00 |
| Matrimony.Com Ltd. | 540704 | 525.05 | 525.05 | 518.05 | 518.55 | 520.35 | 1.80 | 0.35 | 3371 | 0.18 | 849.8 | 402.3 | 2025-12-16 16:01:00 |
| Max Estates Ltd. | 544008 | 445.45 | 454 | 438 | 445.5 | 446.7 | 1.20 | 0.27 | 4341 | 0.19 | 2025-12-16 16:01:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1084.6 | 1090.05 | 1068 | 1085.95 | 1072.25 | -13.70 | -1.26 | 28697 | 3.08 | 1314.3 | 306 | 2025-12-16 16:01:00 |
| Mayur Uniquoters Ltd. | 522249 | 485.55 | 486.5 | 483.4 | 488 | 484.65 | -3.35 | -0.69 | 131 | 0.01 | 698 | 382.4 | 2025-12-16 16:01:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2435 | 2440.4 | 2395 | 2447.15 | 2407.35 | -39.80 | -1.63 | 33810 | 8.14 | 5859.95 | 278.4 | 2025-12-16 16:01:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 472.85 | 472.85 | 450.15 | 463.55 | 450.15 | -13.40 | -2.89 | 2814 | 0.13 | 2025-12-16 16:01:00 | ||
| Medplus Health Services Ltd. | 543427 | 807.25 | 810.2 | 794.05 | 808.2 | 800.7 | -7.50 | -0.93 | 3188 | 0.26 | 1052.05 | 570 | 2025-12-16 16:01:00 |
| Meghmani Organics Ltd. | 543331 | 63.52 | 64.73 | 63.5 | 63.85 | 63.66 | -0.19 | -0.30 | 22827 | 0.15 | 135.9 | 57 | 2025-12-16 16:01:00 |
| Metro Brands Ltd. | 543426 | 1135.35 | 1139.7 | 1119.25 | 1135.35 | 1128 | -7.35 | -0.65 | 2791 | 0.31 | 1440.45 | 737 | 2025-12-16 16:01:00 |
| Metropolis Healthcare Ltd. | 542650 | 1901 | 1919.7 | 1897.15 | 1918 | 1908 | -10.00 | -0.52 | 667 | 0.13 | 2306.85 | 1176.05 | 2025-12-16 16:01:00 |
| Minda Corporation Ltd. | 538962 | 591.6 | 606.2 | 591.6 | 592 | 599.1 | 7.10 | 1.20 | 13873 | 0.83 | 652.9 | 187 | 2025-12-16 16:01:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 302 | 302 | 297 | 302.65 | 298.5 | -4.15 | -1.37 | 9190 | 0.27 | 547.45 | 168.95 | 2025-12-16 16:01:00 |
| MM Forgings Ltd. | 522241 | 356 | 364 | 354.7 | 358 | 362.15 | 4.15 | 1.16 | 1495 | 0.05 | 1403.05 | 276.05 | 2025-12-16 16:01:00 |
| MMTC Ltd. | 513377 | 55.99 | 55.99 | 54.66 | 55.86 | 54.83 | -1.03 | -1.84 | 59557 | 0.33 | 131.88 | 26.36 | 2025-12-16 16:01:00 |
| MOIL Ltd. | 533286 | 335.6 | 335.6 | 325.05 | 335.65 | 325.9 | -9.75 | -2.90 | 25075 | 0.82 | 588.35 | 140.65 | 2025-12-16 16:01:00 |
| Mold-Tek Packaging Ltd. | 533080 | 565.95 | 581.6 | 565.95 | 580.45 | 575.65 | -4.80 | -0.83 | 1110 | 0.06 | 1123.05 | 415 | 2025-12-16 16:01:00 |
| Monte Carlo Fashions Ltd. | 538836 | 734.75 | 734.75 | 717.5 | 730.05 | 723 | -7.05 | -0.97 | 1045 | 0.08 | 984 | 507.4 | 2025-12-16 16:01:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 46.06 | 46.6 | 45.3 | 45.98 | 45.51 | -0.47 | -1.02 | 542730 | 2.47 | 80 | 36.7 | 2025-12-16 16:01:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 847.8 | 847.8 | 831 | 843.55 | 832.95 | -10.60 | -1.26 | 19848 | 1.65 | 2677 | 487.85 | 2025-12-16 16:01:00 |
| Mphasis Ltd. | 526299 | 2873.65 | 2881.45 | 2842 | 2899.7 | 2859.6 | -40.10 | -1.38 | 2688 | 0.77 | 3239.55 | 1660.65 | 2025-12-16 16:01:00 |
| MPS Ltd. | 532440 | 2000.05 | 2020 | 1998.15 | 2010.3 | 2000 | -10.30 | -0.51 | 215 | 0.04 | 3071.85 | 620 | 2025-12-16 16:01:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 264.9 | 267.25 | 256.3 | 270.7 | 257.85 | -12.85 | -4.75 | 44958 | 1.16 | 2196 | 256.3 | 2025-12-16 16:01:00 |
| MSTC Ltd. | 542597 | 478.35 | 478.35 | 471 | 478.4 | 474.95 | -3.45 | -0.72 | 3280 | 0.16 | 1165 | 239.65 | 2025-12-16 16:01:00 |
| MTAR Technologies Ltd. | 543270 | 2378.1 | 2434.35 | 2355 | 2375.1 | 2379.25 | 4.15 | 0.17 | 8607 | 2.05 | 2920 | 1152 | 2025-12-16 16:01:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 10175.05 | 10226 | 10012.6 | 10190.85 | 10149 | -41.85 | -0.41 | 14786 | 15.01 | 10515.6 | 1156.05 | 2025-12-16 16:01:00 |
| Muthoot Finance Ltd. | 533398 | 3856.6 | 3856.6 | 3818.9 | 3857.1 | 3848.25 | -8.85 | -0.23 | 7301 | 2.81 | 3869.45 | 911.4 | 2025-12-16 16:01:00 |
| Muthoot Microfin Ltd. | 544055 | 173.45 | 177.5 | 173.45 | 177.05 | 176 | -1.05 | -0.59 | 5475 | 0.10 | 2025-12-16 16:01:00 | ||
| NACL Industries Ltd. | 524709 | 170 | 170 | 166.1 | 169.4 | 166.8 | -2.60 | -1.53 | 13937 | 0.23 | 337.65 | 48.6 | 2025-12-16 16:01:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1896.05 | 1929.85 | 1881.1 | 1899.85 | 1890.65 | -9.20 | -0.48 | 8747 | 1.65 | 2371.6 | 657.25 | 2025-12-16 16:01:00 |
| Natco Pharma Ltd. | 524816 | 905.25 | 928 | 904.45 | 905.1 | 922.05 | 16.95 | 1.87 | 66310 | 6.11 | 1638.35 | 502 | 2025-12-16 16:01:00 |
| National Aluminium Company Ltd. | 532234 | 276.15 | 277.9 | 273.75 | 278.7 | 276.7 | -2.00 | -0.72 | 308545 | 8.54 | 279.95 | 67 | 2025-12-16 16:01:00 |
| National Fertilizers Ltd. | 523630 | 86.95 | 90.34 | 86.43 | 87.02 | 86.66 | -0.36 | -0.41 | 119340 | 1.03 | 169.95 | 46 | 2025-12-16 16:01:00 |
| Nava Ltd. | 513023 | 570.9 | 574 | 558.4 | 570.4 | 569.75 | -0.65 | -0.11 | 17191 | 0.98 | 1346.7 | 162.55 | 2025-12-16 16:01:00 |
| Navin Fluorine International Ltd. | 532504 | 6110.15 | 6144.55 | 6016 | 6143.4 | 6037.9 | -105.50 | -1.72 | 3324 | 2.01 | 6220 | 2876.45 | 2025-12-16 16:01:00 |
| Nazara Technologies Ltd. | 543280 | 229.95 | 247.5 | 226.85 | 227.25 | 243.05 | 15.80 | 6.95 | 232715 | 5.66 | 1450 | 221.5 | 2025-12-16 16:01:00 |
| NBCC (India) Ltd. | 534309 | 115.25 | 115.25 | 111.05 | 115.3 | 111.8 | -3.50 | -3.04 | 387338 | 4.33 | 209.75 | 29.85 | 2025-12-16 16:01:00 |
| Neogen Chemicals Ltd. | 542665 | 1078 | 1142.4 | 1056.45 | 1080.3 | 1136.25 | 55.95 | 5.18 | 27254 | 3.10 | 2414.9 | 978 | 2025-12-16 16:01:00 |
| Netweb Technologies India Ltd. | 543945 | 3331.25 | 3368.9 | 3250 | 3331.25 | 3279.05 | -52.20 | -1.57 | 53199 | 17.44 | 4480 | 739.7 | 2025-12-16 16:01:00 |
| Network 18 Media & Investments Ltd. | 532798 | 43 | 43.23 | 42.37 | 43.29 | 42.56 | -0.73 | -1.69 | 79758 | 0.34 | 136.2 | 39.55 | 2025-12-16 16:01:00 |
| Neuland Laboratories Ltd. | 524558 | 16352 | 16352 | 15947.95 | 16421.9 | 16200 | -221.90 | -1.35 | 1572 | 2.55 | 19748.4 | 1069 | 2025-12-16 16:01:00 |
| Newgen Software Technologies Ltd. | 540900 | 869.6 | 873.45 | 841.5 | 862 | 842 | -20.00 | -2.32 | 17783 | 1.50 | 1795.5 | 327.95 | 2025-12-16 16:01:00 |
| NHPC Ltd. | 533098 | 77.23 | 77.23 | 75.5 | 77.24 | 75.92 | -1.32 | -1.71 | 430280 | 3.27 | 118.45 | 33.4 | 2025-12-16 16:01:00 |
| NIIT Learning Systems Ltd. | 543952 | 399.05 | 401 | 387.15 | 402.55 | 392 | -10.55 | -2.62 | 1193 | 0.05 | 576 | 304.1 | 2025-12-16 16:01:00 |
| Nilkamal Ltd. | 523385 | 1407.75 | 1427 | 1400 | 1418.65 | 1401.05 | -17.60 | -1.24 | 101 | 0.01 | 2800 | 1111 | 2025-12-16 16:01:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 875.9 | 875.9 | 861.9 | 866.65 | 867 | 0.35 | 0.04 | 12783 | 1.11 | 986.7 | 197.1 | 2025-12-16 16:01:00 |
| Nitin Spinners Ltd. | 532698 | 311.3 | 322 | 310.35 | 312.4 | 322 | 9.60 | 3.07 | 2713 | 0.09 | 493.9 | 182.25 | 2025-12-16 16:01:00 |
| NLC India Ltd. | 513683 | 243 | 243 | 239 | 242.95 | 241.25 | -1.70 | -0.70 | 33050 | 0.80 | 311.65 | 65.05 | 2025-12-16 16:01:00 |
| NMDC Ltd. | 526371 | 78.49 | 78.58 | 76.65 | 78.46 | 77.14 | -1.32 | -1.68 | 505632 | 3.90 | 286.35 | 59.56 | 2025-12-16 16:01:00 |
| NMDC Steel Ltd. | 543768 | 40.71 | 41 | 40.16 | 41.1 | 40.42 | -0.68 | -1.65 | 212890 | 0.86 | 73.67 | 28.35 | 2025-12-16 16:01:00 |
| NRB Bearings Ltd. | 530367 | 293.25 | 293.25 | 284 | 293.3 | 284 | -9.30 | -3.17 | 7128 | 0.20 | 400.75 | 125.05 | 2025-12-16 16:01:00 |
| NTPC Ltd. | 532555 | 323 | 323.55 | 319 | 323.85 | 321 | -2.85 | -0.88 | 953954 | 30.62 | 448.3 | 152.8 | 2025-12-16 16:01:00 |
| Nucleus Software Exports Ltd. | 531209 | 920.3 | 973.55 | 917 | 926.95 | 932 | 5.05 | 0.54 | 5659 | 0.53 | 1787.8 | 365 | 2025-12-16 16:01:00 |
| Nuvama Wealth Management Ltd. | 543988 | 7299.95 | 7299.95 | 7172 | 7268.2 | 7172 | -96.20 | -1.32 | 3615 | 2.59 | 2025-12-16 16:01:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 360.55 | 360.55 | 353.15 | 360.6 | 358.2 | -2.40 | -0.67 | 9654 | 0.35 | 477.35 | 288 | 2025-12-16 16:01:00 |
| Oberoi Realty Ltd. | 533273 | 1645.9 | 1655.75 | 1621 | 1656.55 | 1624.75 | -31.80 | -1.92 | 3966 | 0.64 | 2349.8 | 790.05 | 2025-12-16 16:01:00 |
| Oil India Ltd. | 533106 | 400.2 | 402.9 | 400.2 | 403.7 | 401.95 | -1.75 | -0.43 | 19864 | 0.80 | 767.3 | 168.3 | 2025-12-16 16:01:00 |
| Olectra Greentech Ltd. | 532439 | 1219.95 | 1219.95 | 1191.45 | 1220.5 | 1197.3 | -23.20 | -1.90 | 7633 | 0.91 | 2222 | 374.35 | 2025-12-16 16:01:00 |
| One97 Communications Ltd. | 543396 | 1307.4 | 1307.4 | 1275.15 | 1309.25 | 1280.05 | -29.20 | -2.23 | 53320 | 6.83 | 1381.75 | 310 | 2025-12-16 16:01:00 |
| Optiemus Infracom Ltd. | 530135 | 529.6 | 537.65 | 528.55 | 531.9 | 537.65 | 5.75 | 1.08 | 5606 | 0.30 | 873.65 | 160.45 | 2025-12-16 16:01:00 |
| Oracle Financial Services Software Ltd. | 532466 | 7967.65 | 7967.65 | 7790.05 | 7971.1 | 7819 | -152.10 | -1.91 | 4784 | 3.74 | 13203.6 | 2883.8 | 2025-12-16 16:01:00 |
| Orchid Pharma Ltd. | 524372 | 822.8 | 831.55 | 815.5 | 822.75 | 830 | 7.25 | 0.88 | 2308 | 0.19 | 1998 | 292.05 | 2025-12-16 16:01:00 |
| Orient Cement Ltd. | 535754 | 162.05 | 167.7 | 162.05 | 162.95 | 165.4 | 2.45 | 1.50 | 15999 | 0.26 | 379.4 | 104.7 | 2025-12-16 16:01:00 |
| Orient Electric Ltd. | 541301 | 176.55 | 183.8 | 176.55 | 182.4 | 182.6 | 0.20 | 0.11 | 5537 | 0.10 | 297.15 | 155.55 | 2025-12-16 16:01:00 |
| Page Industries Ltd. | 532827 | 36999.95 | 37000 | 36225 | 36772.25 | 36700 | -72.25 | -0.20 | 308 | 1.13 | 54262.3 | 33100 | 2025-12-16 16:01:00 |
| Paisalo Digital Ltd. | 532900 | 36.8 | 37.57 | 36.73 | 36.78 | 37.5 | 0.72 | 1.96 | 67544 | 0.25 | 199.25 | 29.4 | 2025-12-16 16:01:00 |
| Panama Petrochem Ltd. | 524820 | 277.75 | 278 | 271.1 | 277.5 | 271.15 | -6.35 | -2.29 | 774 | 0.02 | 452.45 | 265 | 2025-12-16 16:01:00 |
| Paradeep Phosphates Ltd. | 543530 | 154.85 | 164.9 | 153.9 | 154.85 | 160.5 | 5.65 | 3.65 | 996367 | 15.99 | 234.05 | 47.4 | 2025-12-16 16:01:00 |
| Parag Milk Foods Ltd. | 539889 | 310.2 | 315.6 | 308 | 314.7 | 310.05 | -4.65 | -1.48 | 9669 | 0.30 | 101006 | 68 | 2025-12-16 16:01:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 657.1 | 657.5 | 647.15 | 659.5 | 647.5 | -12.00 | -1.82 | 17205 | 1.11 | 1943.6 | 447.1 | 2025-12-16 16:01:00 |
| Patel Engineering Ltd. | 531120 | 29.35 | 29.41 | 28.74 | 29.37 | 29.05 | -0.32 | -1.09 | 383741 | 1.11 | 79 | 13.1 | 2025-12-16 16:01:00 |
| Paushak Ltd. | 532742 | 600.05 | 630.1 | 600.05 | 590.2 | 610.35 | 20.15 | 3.41 | 5880 | 0.36 | 10349 | 535 | 2025-12-16 16:01:00 |
| PB Fintech Ltd. | 543390 | 1929.95 | 1929.95 | 1813.05 | 1925.3 | 1819 | -106.30 | -5.52 | 63976 | 11.64 | 2254.95 | 356.2 | 2025-12-16 16:01:00 |
| PC Jeweller Ltd. | 534809 | 10.43 | 10.48 | 10.11 | 10.46 | 10.16 | -0.30 | -2.87 | 2424930 | 2.46 | 186.8 | 9.57 | 2025-12-16 16:01:00 |
| PDS Ltd. | 538730 | 360 | 369.65 | 356.7 | 369.5 | 358.2 | -11.30 | -3.06 | 803 | 0.03 | 658.15 | 282 | 2025-12-16 16:01:00 |
| Pearl Global Industries Ltd. | 532808 | 1635.9 | 1643.25 | 1593.95 | 1635.85 | 1643.25 | 7.40 | 0.45 | 13402 | 2.20 | 1993.3 | 334.35 | 2025-12-16 16:00:00 |
| Persistent Systems Ltd. | 533179 | 6235.85 | 6300 | 6188.85 | 6292.6 | 6253.05 | -39.55 | -0.63 | 5262 | 3.29 | 8979.85 | 3091.65 | 2025-12-16 16:01:00 |
| Petronet LNG Ltd. | 532522 | 268.6 | 268.9 | 263.7 | 268.6 | 264.7 | -3.90 | -1.45 | 56989 | 1.51 | 384.9 | 193.4 | 2025-12-16 16:01:00 |
| PG Electroplast Ltd. | 533581 | 564 | 575.2 | 551.8 | 565.35 | 571 | 5.65 | 1.00 | 103067 | 5.89 | 4100 | 337 | 2025-12-16 16:01:00 |
| PI Industries Ltd. | 523642 | 3244.85 | 3272.7 | 3225 | 3244.9 | 3258.05 | 13.15 | 0.41 | 3569 | 1.16 | 4801.4 | 2870 | 2025-12-16 16:01:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 5065 | 5222.95 | 5065 | 5130.35 | 5155.1 | 24.75 | 0.48 | 192 | 0.10 | 8265.95 | 1602.65 | 2025-12-16 16:01:00 |
| Piramal Pharma Ltd. | 543635 | 171.7 | 171.7 | 167.85 | 171.7 | 168.6 | -3.10 | -1.81 | 180202 | 3.04 | 307.85 | 61.654714455599 | 2025-12-16 16:01:00 |
| Pitti Engineering Ltd. | 513519 | 818 | 818 | 798 | 817.95 | 800 | -17.95 | -2.19 | 340 | 0.03 | 1511.45 | 256.8 | 2025-12-16 16:01:00 |
| PNB Gilts Ltd. | 532366 | 79.5 | 80.79 | 79.17 | 79.48 | 79.67 | 0.19 | 0.24 | 18982 | 0.15 | 149.25 | 55.25 | 2025-12-16 16:01:00 |
| PNB Housing Finance Ltd. | 540173 | 915.5 | 920.95 | 909 | 922.3 | 909.4 | -12.90 | -1.40 | 24828 | 2.26 | 1201.45 | 286.758828670162 | 2025-12-16 16:01:00 |
| PNC Infratech Ltd. | 539150 | 258.7 | 260.25 | 256 | 258.7 | 257.6 | -1.10 | -0.43 | 6143 | 0.16 | 574.5 | 235.7 | 2025-12-16 16:01:00 |
| Pokarna Ltd. | 532486 | 841.8 | 852.6 | 827.6 | 852.35 | 835 | -17.35 | -2.04 | 1890 | 0.16 | 1451.7 | 233.75 | 2025-12-16 16:01:00 |
| Poly Medicure Ltd. | 531768 | 1853.2 | 1866.85 | 1850.1 | 1871.85 | 1852 | -19.85 | -1.06 | 1256 | 0.23 | 3149.8 | 727.25 | 2025-12-16 16:01:00 |
| Polycab India Ltd. | 542652 | 7333.75 | 7400 | 7266.1 | 7336.35 | 7360 | 23.65 | 0.32 | 3671 | 2.70 | 7899.5 | 2305 | 2025-12-16 16:01:00 |
| Polyplex Corporation Ltd. | 524051 | 823.05 | 829.7 | 804.25 | 829.6 | 809.5 | -20.10 | -2.42 | 1801 | 0.15 | 2373.6 | 752.55 | 2025-12-16 16:01:00 |
| Poonawalla Fincorp Ltd. | 524000 | 443.1 | 445.5 | 438 | 443.1 | 441.15 | -1.95 | -0.44 | 24367 | 1.07 | 570.4 | 243.75 | 2025-12-16 16:01:00 |
| Power Finance Corporation Ltd. | 532810 | 341.2 | 341.2 | 335 | 341.05 | 336 | -5.05 | -1.48 | 130727 | 4.39 | 580.35 | 100.85 | 2025-12-16 16:01:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 262 | 263.3 | 259.6 | 262.3 | 260.45 | -1.85 | -0.71 | 423655 | 11.03 | 366.2 | 186.35 | 2025-12-16 16:01:00 |
| Power Mech Projects Ltd. | 539302 | 2368.9 | 2368.9 | 2291.75 | 2368.85 | 2291.85 | -77.00 | -3.25 | 3499 | 0.80 | 7450 | 1023.45 | 2025-12-16 16:01:00 |
| Praj Industries Ltd. | 522205 | 331.1 | 358 | 327.15 | 335 | 345 | 10.00 | 2.99 | 1435585 | 49.53 | 874.3 | 293.7 | 2025-12-16 16:01:00 |
| Prataap Snacks Ltd. | 540724 | 1100.1 | 1104.65 | 1084.8 | 1100.05 | 1104.65 | 4.60 | 0.42 | 868 | 0.10 | 1450 | 662 | 2025-12-16 16:01:00 |
| Precision Camshafts Ltd. | 539636 | 154.45 | 154.45 | 152.3 | 156.15 | 152.9 | -3.25 | -2.08 | 852 | 0.01 | 382.15 | 88.41 | 2025-12-16 16:01:00 |
| Premier Energies Ltd. | 544238 | 930.5 | 930.5 | 905 | 937.3 | 910.15 | -27.15 | -2.90 | 45912 | 4.18 | 2025-12-16 16:01:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1644 | 1644.8 | 1614.15 | 1654.9 | 1627.8 | -27.10 | -1.64 | 5164 | 0.84 | 2072.75 | 391.3 | 2025-12-16 16:01:00 |
| Pricol Ltd. | 540293 | 601.05 | 634.2 | 601.05 | 606.4 | 632.95 | 26.55 | 4.38 | 26206 | 1.66 | 693 | 153.5 | 2025-12-16 16:01:00 |
| Prime Focus Ltd. | 532748 | 215.45 | 216.5 | 210.55 | 212.5 | 212.9 | 0.40 | 0.19 | 552753 | 11.77 | 218 | 64.75 | 2025-12-16 16:01:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 250.8 | 255.05 | 249.1 | 250.75 | 254 | 3.25 | 1.30 | 8531 | 0.22 | 775.75 | 5.26 | 2025-12-16 16:01:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3141.3 | 3141.3 | 3016.9 | 3150.65 | 3053.15 | -97.50 | -3.09 | 2885 | 0.88 | 3433 | 870.55 | 2025-12-16 16:01:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 2690.75 | 2704.4 | 2635.95 | 2690.75 | 2690.9 | 0.15 | 0.01 | 1445 | 0.39 | 101093 | 573.6 | 2025-12-16 16:01:00 |
| PSP Projects Ltd. | 540544 | 884 | 884.75 | 875.75 | 883.95 | 880.95 | -3.00 | -0.34 | 688 | 0.06 | 1030.8 | 560.2 | 2025-12-16 16:01:00 |
| PTC India Ltd. | 532524 | 157.8 | 159.85 | 157.5 | 157.8 | 159.5 | 1.70 | 1.08 | 33361 | 0.53 | 254.65 | 67.75 | 2025-12-16 16:01:00 |
| PTC Industries Ltd. | 539006 | 17495 | 17947 | 17317.05 | 17535.75 | 17382 | -153.75 | -0.88 | 1560 | 2.71 | 19397.8 | 1571.2 | 2025-12-16 16:01:00 |
| Punjab & Sind Bank | 533295 | 27.77 | 27.78 | 27.05 | 27.77 | 27.14 | -0.63 | -2.27 | 107499 | 0.29 | 77.5 | 14.65 | 2025-12-16 16:01:00 |
| Punjab National Bank | 532461 | 118.7 | 118.9 | 116.65 | 118.7 | 117 | -1.70 | -1.43 | 288839 | 3.38 | 142.9 | 32.1 | 2025-12-16 16:01:00 |
| PVR Inox Ltd. | 532689 | 1094.35 | 1094.35 | 1062 | 1085.8 | 1090 | 4.20 | 0.39 | 6966 | 0.76 | 2138.35 | 825.65 | 2025-12-16 16:01:00 |
| Quess Corp Ltd. | 539978 | 210.55 | 213.2 | 208.7 | 210.55 | 208.75 | -1.80 | -0.85 | 5803 | 0.12 | 875 | 198 | 2025-12-16 16:01:00 |
| Quick Heal Technologies Ltd. | 539678 | 277.05 | 277.45 | 274 | 275.55 | 275 | -0.55 | -0.20 | 2623 | 0.07 | 825.9 | 127.35 | 2025-12-16 16:01:00 |
| R Systems International Ltd. | 532735 | 400.15 | 419.45 | 400.15 | 402.8 | 415.9 | 13.10 | 3.25 | 1561 | 0.06 | 599 | 216.5 | 2025-12-16 16:01:00 |
| Radico Khaitan Ltd. | 532497 | 3201.9 | 3201.95 | 3131.85 | 3225.05 | 3169 | -56.05 | -1.74 | 8239 | 2.61 | 3695 | 908.65 | 2025-12-16 16:01:00 |
| Rail Vikas Nigam Ltd. | 542649 | 311.8 | 312.4 | 308 | 313.25 | 309.7 | -3.55 | -1.13 | 251836 | 7.80 | 647 | 30.55 | 2025-12-16 16:01:00 |
| Railtel Corporation Of India Ltd. | 543265 | 335.5 | 336.6 | 330.4 | 335.85 | 331.7 | -4.15 | -1.24 | 47818 | 1.59 | 618 | 93.95 | 2025-12-16 16:01:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1360.9 | 1360.9 | 1332 | 1360.85 | 1337.65 | -23.20 | -1.70 | 1160 | 0.16 | 1708.5 | 477 | 2025-12-16 16:01:00 |
| Rajesh Exports Ltd. | 531500 | 196 | 197.7 | 195 | 195.7 | 195.3 | -0.40 | -0.20 | 12693 | 0.25 | 1028.4 | 151 | 2025-12-16 16:00:00 |
| Rajratan Global Wire Ltd. | 517522 | 465.95 | 466.4 | 458.15 | 467.3 | 460.2 | -7.10 | -1.52 | 5473 | 0.25 | 1409.05 | 250 | 2025-12-16 16:01:00 |
| Rama Steel Tubes Ltd. | 539309 | 10.13 | 10.25 | 9.98 | 10.13 | 10.01 | -0.12 | -1.18 | 423891 | 0.42 | 50.5 | 8.41 | 2025-12-16 16:01:00 |
| Ramco Industries Ltd. | 532369 | 312.9 | 315 | 310 | 314.1 | 313.05 | -1.05 | -0.33 | 886 | 0.03 | 397.55 | 117.5 | 2025-12-16 16:01:00 |
| Ramkrishna Forgings Ltd. | 532527 | 520.05 | 520.05 | 513.05 | 520.6 | 513.5 | -7.10 | -1.36 | 5580 | 0.29 | 1064 | 175.5 | 2025-12-16 16:01:00 |
| Ramky Infrastructure Ltd. | 533262 | 552.2 | 557.2 | 550.9 | 559.1 | 554.9 | -4.20 | -0.75 | 241 | 0.01 | 1008.9 | 155.55 | 2025-12-16 16:01:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 140.65 | 145.45 | 140.55 | 140.6 | 141.85 | 1.25 | 0.89 | 141889 | 2.01 | 245 | 87.75 | 2025-12-16 16:01:00 |
| RateGain Travel Technologies Ltd. | 543417 | 660 | 667.05 | 657.95 | 663.2 | 661 | -2.20 | -0.33 | 1846 | 0.12 | 101093 | 252.45 | 2025-12-16 16:01:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2389.65 | 2389.65 | 2326.6 | 2400.65 | 2333.3 | -67.35 | -2.81 | 608 | 0.14 | 3971.8 | 1703 | 2025-12-16 16:01:00 |
| RattanIndia Enterprises Ltd. | 534597 | 40.18 | 40.97 | 40.18 | 40.95 | 40.5 | -0.45 | -1.10 | 27271 | 0.11 | 94.85 | 32.05 | 2025-12-16 16:01:00 |
| Raymond Lifestyle Ltd. | 544240 | 1087.85 | 1089.6 | 1065 | 1101.35 | 1072 | -29.35 | -2.66 | 7364 | 0.79 | 2025-12-16 16:01:00 | ||
| RBL Bank Ltd. | 540065 | 302.5 | 303 | 297.35 | 304.25 | 300.3 | -3.95 | -1.30 | 111090 | 3.34 | 331.8 | 95.8 | 2025-12-16 16:01:00 |
| REC Ltd. | 532955 | 340.7 | 343 | 334.8 | 342.6 | 335.25 | -7.35 | -2.15 | 343008 | 11.50 | 653.9 | 91 | 2025-12-16 16:01:00 |
| Redington Ltd. | 532805 | 282.25 | 282.25 | 271 | 281.1 | 271.45 | -9.65 | -3.43 | 69888 | 1.90 | 334.9 | 135 | 2025-12-16 16:01:00 |
| Redtape Ltd. | 543957 | 125.45 | 126.05 | 124.3 | 126.4 | 126.05 | -0.35 | -0.28 | 7209 | 0.09 | 2025-12-16 16:01:00 | ||
| Relaxo Footwears Ltd. | 530517 | 404.4 | 406 | 400.25 | 404.4 | 402.6 | -1.80 | -0.45 | 7302 | 0.29 | 1105.25 | 375.35 | 2025-12-16 16:01:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 816.45 | 820.8 | 812 | 822.5 | 814.7 | -7.80 | -0.95 | 1797 | 0.15 | 1604 | 723 | 2025-12-16 16:01:00 |
| Reliance Power Ltd. | 532939 | 34.01 | 35.44 | 34.01 | 34.37 | 34.67 | 0.30 | 0.87 | 5391961 | 18.69 | 76.49 | 9.05 | 2025-12-16 16:01:00 |
| Religare Enterprises Ltd. | 532915 | 233.15 | 233.15 | 226.85 | 234.6 | 227.65 | -6.95 | -2.96 | 69181 | 1.57 | 319.9 | 123.5 | 2025-12-16 16:01:00 |
| Repco Home Finance Ltd. | 535322 | 400.2 | 400.2 | 392 | 400.2 | 393.55 | -6.65 | -1.66 | 1377 | 0.05 | 594.7 | 155.6 | 2025-12-16 16:01:00 |
| Restaurant Brands Asia Ltd. | 543248 | 65.89 | 66.75 | 63.75 | 65.9 | 64.31 | -1.59 | -2.41 | 108225 | 0.70 | 137.85 | 59.5 | 2025-12-16 16:01:00 |
| RHI Magnesita India Ltd. | 534076 | 444.8 | 444.8 | 436.95 | 445.2 | 438 | -7.20 | -1.62 | 4237 | 0.19 | 893.15 | 376.75 | 2025-12-16 16:01:00 |
| Rites Ltd. | 541556 | 227.15 | 228.8 | 224.45 | 228.65 | 225.25 | -3.40 | -1.49 | 27453 | 0.62 | 826.15 | 192.3 | 2025-12-16 16:01:00 |
| Rolex Rings Ltd | 543325 | 132.7 | 133.1 | 130.8 | 132.75 | 132.6 | -0.15 | -0.11 | 1252744 | 16.61 | 2788.95 | 99.3 | 2025-12-16 16:01:00 |
| Rossari Biotech Ltd. | 543213 | 581.1 | 585.7 | 572.55 | 580.25 | 575.4 | -4.85 | -0.84 | 896 | 0.05 | 1051 | 536.1 | 2025-12-16 16:01:00 |
| Route Mobile Ltd. | 543228 | 672.15 | 713.9 | 672.15 | 684.5 | 696.15 | 11.65 | 1.70 | 11171 | 0.78 | 1942 | 637 | 2025-12-16 16:01:00 |
| RPG Life Sciences Ltd. | 532983 | 2375 | 2385.1 | 2300.6 | 2372.25 | 2312.1 | -60.15 | -2.54 | 474 | 0.11 | 2976.7 | 645.7 | 2025-12-16 16:01:00 |
| RPSG Ventures Ltd. | 542333 | 748.3 | 766.05 | 745.45 | 754.5 | 764.5 | 10.00 | 1.33 | 744 | 0.06 | 1357.4 | 359.45 | 2025-12-16 16:01:00 |
| RR Kabel Ltd. | 543981 | 1469.45 | 1469.45 | 1434.1 | 1456.35 | 1439.9 | -16.45 | -1.13 | 3079 | 0.44 | 2025-12-16 16:01:00 | ||
| Rupa & Company Ltd. | 533552 | 162.35 | 163.15 | 161.5 | 162.75 | 162.5 | -0.25 | -0.15 | 3264 | 0.05 | 368.35 | 159 | 2025-12-16 16:01:00 |
| Safari Industries (India) Ltd. | 523025 | 2290.45 | 2290.45 | 2238.25 | 2290.45 | 2262.8 | -27.65 | -1.21 | 1280 | 0.29 | 4539.95 | 1115.6 | 2025-12-16 16:01:00 |
| Sagility Ltd. | 544282 | 50.76 | 50.82 | 50.14 | 50.83 | 50.4 | -0.43 | -0.85 | 849204 | 4.28 | 2025-12-16 16:01:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 151.8 | 152.3 | 149.4 | 151.75 | 150.45 | -1.30 | -0.86 | 14204 | 0.21 | 2025-12-16 16:01:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 9.47 | 9.47 | 9.01 | 9.05 | 9.02 | -0.03 | -0.33 | 188925 | 0.17 | 139.95 | 6.89 | 2025-12-16 16:01:00 |
| Samhi Hotels Ltd. | 543984 | 177.05 | 180.3 | 177.05 | 180.1 | 177.8 | -2.30 | -1.28 | 11938 | 0.21 | 2025-12-16 16:01:00 | ||
| Sammaan Capital Ltd. | 535789 | 148.6 | 149.35 | 146.05 | 148.65 | 147 | -1.65 | -1.11 | 209947 | 3.09 | 234.95 | 91.8 | 2025-12-16 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 120.3 | 120.35 | 119.1 | 120.35 | 119.55 | -0.80 | -0.66 | 2360092 | 28.21 | 217 | 61.84 | 2025-12-16 16:01:00 |
| Sandhar Technologies Ltd. | 541163 | 555.55 | 560.3 | 550.1 | 559.9 | 550.5 | -9.40 | -1.68 | 4113 | 0.23 | 697.6 | 186.1 | 2025-12-16 16:01:00 |
| Sangam (India) Ltd. | 514234 | 452.95 | 452.95 | 439 | 448.8 | 440.55 | -8.25 | -1.84 | 514 | 0.02 | 627.2 | 185 | 2025-12-16 16:01:00 |
| Sanghi Industries Ltd. | 526521 | 63.61 | 63.61 | 62.66 | 63.71 | 63.22 | -0.49 | -0.77 | 3530 | 0.02 | 156.2 | 38.3 | 2025-12-16 16:01:00 |
| Sanghvi Movers Ltd. | 530073 | 308.85 | 316.4 | 307.8 | 310.95 | 315 | 4.05 | 1.30 | 15347 | 0.48 | 1483 | 205 | 2025-12-16 16:01:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4578.9 | 4595.2 | 4505 | 4584.6 | 4567.3 | -17.30 | -0.38 | 128 | 0.06 | 2025-12-16 16:01:00 | ||
| Sansera Engineering Ltd. | 543358 | 1700 | 1718.8 | 1692 | 1680.45 | 1706.9 | 26.45 | 1.57 | 5903 | 1.01 | 1769 | 672.85 | 2025-12-16 16:01:00 |
| Sapphire Foods India Ltd. | 543397 | 233.7 | 234 | 227 | 233.7 | 231 | -2.70 | -1.16 | 8296 | 0.19 | 1878 | 227 | 2025-12-16 16:01:00 |
| Saregama India Ltd. | 532163 | 376.45 | 382.25 | 372.5 | 376.45 | 379.25 | 2.80 | 0.74 | 18653 | 0.71 | 688.5 | 303.3 | 2025-12-16 16:01:00 |
| Sasken Technologies Ltd. | 532663 | 1235.1 | 1235.1 | 1204.95 | 1225.6 | 1204.95 | -20.65 | -1.68 | 174 | 0.02 | 2365.55 | 761 | 2025-12-16 16:01:00 |
| Satia Industries Ltd. | 539201 | 66.67 | 66.87 | 66 | 66.2 | 66.87 | 0.67 | 1.01 | 649 | 0.00 | 164.35 | 64.56 | 2025-12-16 16:01:00 |
| Satin Creditcare Network Ltd. | 539404 | 143 | 143 | 141.15 | 142.95 | 141.15 | -1.80 | -1.26 | 1460 | 0.02 | 283.65 | 102.45 | 2025-12-16 16:01:00 |
| Savita Oil Technologies Ltd. | 524667 | 372.9 | 373.35 | 364 | 372.85 | 364.85 | -8.00 | -2.15 | 157 | 0.01 | 655 | 231.95 | 2025-12-16 16:01:00 |
| SBFC Finance Ltd. | 543959 | 105.65 | 108.4 | 104 | 105.1 | 105.45 | 0.35 | 0.33 | 72311 | 0.76 | 2025-12-16 16:01:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 865.05 | 868 | 843 | 870.3 | 846.35 | -23.95 | -2.75 | 30065 | 2.54 | 1028.75 | 0.02 | 2025-12-16 16:01:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1950.3 | 2051.95 | 1950.3 | 2034.4 | 2031.4 | -3.00 | -0.15 | 8219 | 1.67 | 2085 | 1039.25 | 2025-12-16 16:01:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 715.85 | 716.1 | 706.8 | 715.85 | 710 | -5.85 | -0.82 | 13632 | 0.97 | 1055 | 116.3 | 2025-12-16 16:01:00 |
| Seamec Ltd. | 526807 | 1018.7 | 1036 | 973.3 | 1024.45 | 975.2 | -49.25 | -4.81 | 574 | 0.06 | 1664 | 563.3 | 2025-12-16 16:01:00 |
| SEPC Ltd. | 532945 | 10.49 | 10.98 | 10.2 | 10.19 | 10.67 | 0.48 | 4.71 | 6650718 | 7.10 | 33.5 | 6.27418407679277 | 2025-12-16 16:01:00 |
| Sequent Scientific Ltd. | 512529 | 209.05 | 212.2 | 206.05 | 210.7 | 211.45 | 0.75 | 0.36 | 31764 | 0.67 | 260.3 | 61.8 | 2025-12-16 16:01:00 |
| SG Finserve Ltd. | 539199 | 401.45 | 401.45 | 391.1 | 401.45 | 391.1 | -10.35 | -2.58 | 1808 | 0.07 | 748 | 182.45 | 2025-12-16 16:01:00 |
| SG Mart Ltd. | 512329 | 336.05 | 339.5 | 334.5 | 339.3 | 338.15 | -1.15 | -0.34 | 8106 | 0.27 | 12554.4 | 290.85 | 2025-12-16 16:01:00 |
| SH Kelkar And Company Ltd. | 539450 | 166.3 | 168 | 164.85 | 166.3 | 166.45 | 0.15 | 0.09 | 3084 | 0.05 | 335.25 | 81.9 | 2025-12-16 16:01:00 |
| Shalby Ltd. | 540797 | 194.65 | 198.1 | 190.7 | 195.1 | 190.7 | -4.40 | -2.26 | 6563 | 0.13 | 333.85 | 114.35 | 2025-12-16 16:01:00 |
| Shankara Building Products Ltd. | 540425 | 112.45 | 112.7 | 110.2 | 113.3 | 110.5 | -2.80 | -2.47 | 2570 | 0.03 | 1210 | 109.65 | 2025-12-16 16:01:00 |
| Shanthi Gears Ltd. | 522034 | 470.9 | 474.9 | 470 | 471.2 | 473.5 | 2.30 | 0.49 | 1395 | 0.07 | 703.55 | 225.15 | 2025-12-16 16:01:00 |
| Sharda Cropchem Ltd. | 538666 | 929.1 | 950.8 | 926.3 | 929.05 | 930.05 | 1.00 | 0.11 | 15323 | 1.43 | 1180.3 | 318 | 2025-12-16 16:01:00 |
| Sharda Motor Industries Ltd. | 535602 | 945.8 | 948.6 | 930 | 948.7 | 930.1 | -18.60 | -1.96 | 1190 | 0.11 | 2955.9 | 550 | 2025-12-16 16:01:00 |
| Share India Securities Ltd. | 540725 | 176.5 | 185.5 | 176.5 | 180.2 | 179.35 | -0.85 | -0.47 | 29164 | 0.52 | 2039.95 | 127.7 | 2025-12-16 16:01:00 |
| Sheela Foam Ltd. | 540203 | 572.3 | 581 | 563.8 | 579.8 | 563.8 | -16.00 | -2.76 | 5310 | 0.30 | 1710 | 563.8 | 2025-12-16 16:01:00 |
| Shilchar Technologies Ltd. | 531201 | 4088 | 4099 | 3971 | 4005.55 | 4035.1 | 29.55 | 0.74 | 3016 | 1.22 | 8899 | 552.1 | 2025-12-16 16:01:00 |
| Shilpa Medicare Ltd. | 530549 | 323 | 329.1 | 319.5 | 323.8 | 325.95 | 2.15 | 0.66 | 11021 | 0.36 | 1003.2 | 222.4 | 2025-12-16 16:01:00 |
| Shipping Corporation Of India Ltd. | 523598 | 221.15 | 222 | 216 | 222.15 | 216.65 | -5.50 | -2.48 | 81466 | 1.76 | 384.8 | 79.5 | 2025-12-16 16:01:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 453.7 | 454.6 | 439 | 461.75 | 450.45 | -11.30 | -2.45 | 2347 | 0.11 | 730 | 318 | 2025-12-16 16:01:00 |
| Shoppers Stop Ltd. | 532638 | 438.05 | 445 | 438.05 | 441.1 | 441.6 | 0.50 | 0.11 | 491 | 0.02 | 943.65 | 391.5 | 2025-12-16 16:01:00 |
| Shree Renuka Sugars Ltd. | 532670 | 26.61 | 27.06 | 26.35 | 26.86 | 26.39 | -0.47 | -1.75 | 99909 | 0.26 | 68.7 | 25 | 2025-12-16 16:01:00 |
| Shriram Properties Ltd. | 543419 | 84.46 | 84.67 | 83.29 | 84.49 | 84.04 | -0.45 | -0.53 | 13966 | 0.12 | 147.5 | 53.25 | 2025-12-16 16:01:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 808.4 | 812.75 | 800 | 808.4 | 807.5 | -0.90 | -0.11 | 3363 | 0.27 | 1000.9 | 253.05 | 2025-12-16 16:01:00 |
| Signatureglobal (India) Ltd. | 543990 | 1108.2 | 1128 | 1108.2 | 1121.55 | 1118 | -3.55 | -0.32 | 11092 | 1.24 | 2025-12-16 16:01:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 21.5 | 22.6 | 21.5 | 21.81 | 21.52 | -0.29 | -1.33 | 88573 | 0.19 | 45.15 | 12.9 | 2025-12-16 16:01:00 |
| SIRCA Paints India Ltd. | 543686 | 481.5 | 492.9 | 478.4 | 479.35 | 478.4 | -0.95 | -0.20 | 21842 | 1.04 | 539 | 234 | 2025-12-16 16:01:00 |
| SIS Ltd. | 540673 | 329.95 | 333.4 | 329.2 | 329.85 | 329.75 | -0.10 | -0.03 | 1515 | 0.05 | 544.1 | 289.2 | 2025-12-16 16:01:00 |
| SJS Enterprises Ltd. | 543387 | 1726.7 | 1728.55 | 1653.95 | 1726.7 | 1657.7 | -69.00 | -4.00 | 2795 | 0.46 | 1809 | 379 | 2025-12-16 16:01:00 |
| SJVN Ltd. | 533206 | 72.41 | 72.9 | 71.92 | 72.4 | 72.51 | 0.11 | 0.15 | 149596 | 1.08 | 170.45 | 27.9 | 2025-12-16 16:01:00 |
| Skipper Ltd. | 538562 | 443.2 | 443.2 | 431.95 | 443.15 | 439.45 | -3.70 | -0.83 | 8776 | 0.39 | 665 | 54.5 | 2025-12-16 16:01:00 |
| Sobha Ltd. | 532784 | 1433.65 | 1475 | 1413.35 | 1433.65 | 1474.95 | 41.30 | 2.88 | 63275 | 9.33 | 2238 | 412.4 | 2025-12-16 16:01:00 |
| Solar Industries India Ltd. | 532725 | 12200 | 12200 | 11850 | 12193 | 11911.25 | -281.75 | -2.31 | 1581 | 1.88 | 17805 | 3107.55 | 2025-12-16 16:01:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 591.8 | 591.8 | 584.35 | 591.8 | 586.95 | -4.85 | -0.82 | 1775 | 0.10 | 885.95 | 287 | 2025-12-16 16:01:00 |
| Somany Ceramics Ltd. | 531548 | 418.45 | 422 | 412.9 | 420.05 | 422 | 1.95 | 0.46 | 444 | 0.02 | 872 | 396.05 | 2025-12-16 16:01:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 485.9 | 487.2 | 483.4 | 487.15 | 484.5 | -2.65 | -0.54 | 29640 | 1.44 | 767.8 | 379.8 | 2025-12-16 16:01:00 |
| Sonata Software Ltd. | 532221 | 349.45 | 349.9 | 342 | 349.4 | 343.9 | -5.50 | -1.57 | 123368 | 4.24 | 1485.3 | 286.4 | 2025-12-16 16:01:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 268.65 | 276.1 | 267.7 | 270.7 | 275 | 4.30 | 1.59 | 6531 | 0.18 | 1243.1 | 214.7 | 2025-12-16 16:01:00 |
| Stanley Lifestyles Ltd. | 544202 | 222.3 | 223.5 | 217 | 224.15 | 218.1 | -6.05 | -2.70 | 1931 | 0.04 | 2025-12-16 16:01:00 | ||
| Star Cement Ltd. | 540575 | 221.2 | 221.95 | 217.1 | 222.2 | 219.05 | -3.15 | -1.42 | 3127 | 0.07 | 308.1 | 88.55 | 2025-12-16 16:01:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 468.5 | 468.5 | 455.55 | 468.2 | 461.5 | -6.70 | -1.43 | 13169 | 0.61 | 780 | 330.05 | 2025-12-16 16:01:00 |
| Steel Strips Wheels Ltd. | 513262 | 190.75 | 194.95 | 189.8 | 190.8 | 192.35 | 1.55 | 0.81 | 11050 | 0.21 | 298.9 | 126.2 | 2025-12-16 16:01:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 211.25 | 213 | 208.55 | 212.55 | 210.25 | -2.30 | -1.08 | 69223 | 1.46 | 828 | 196.55 | 2025-12-16 16:01:00 |
| Sterling Tools Ltd. | 530759 | 271.5 | 271.85 | 269 | 271.5 | 269.2 | -2.30 | -0.85 | 1271 | 0.03 | 744.3 | 200.65 | 2025-12-16 16:01:00 |
| Sterlite Technologies Ltd. | 532374 | 98.75 | 98.75 | 95.7 | 97.55 | 97.2 | -0.35 | -0.36 | 28975 | 0.28 | 192.95 | 58.51 | 2025-12-16 16:01:00 |
| Stove Kraft Ltd. | 543260 | 590 | 603 | 590 | 596.4 | 594.25 | -2.15 | -0.36 | 1026 | 0.06 | 976.75 | 354 | 2025-12-16 16:01:00 |
| Strides Pharma Science Ltd. | 532531 | 852.95 | 884 | 852.95 | 868.5 | 866.5 | -2.00 | -0.23 | 10073 | 0.87 | 1675.25 | 268.4 | 2025-12-16 16:01:00 |
| Stylam Industries Ltd. | 526951 | 2227.95 | 2235.6 | 2195.4 | 2228 | 2199 | -29.00 | -1.30 | 685 | 0.15 | 2736 | 941.7 | 2025-12-16 16:01:00 |
| Subros Ltd. | 517168 | 863.3 | 863.3 | 847.25 | 865.85 | 850.1 | -15.75 | -1.82 | 2093 | 0.18 | 1212.4 | 272 | 2025-12-16 16:01:00 |
| Sula Vineyards Ltd. | 543711 | 217.95 | 217.95 | 213 | 213.7 | 213.75 | 0.05 | 0.02 | 11088 | 0.24 | 699.75 | 213 | 2025-12-16 16:01:00 |
| Sumitomo Chemical India Ltd. | 542920 | 455.6 | 461.75 | 446.7 | 455.6 | 458.75 | 3.15 | 0.69 | 22418 | 1.03 | 665 | 5.77 | 2025-12-16 16:01:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 136 | 136.05 | 132.2 | 136.3 | 132.8 | -3.50 | -2.57 | 60144 | 0.80 | 474 | 109.2 | 2025-12-16 16:01:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1777.85 | 1790.7 | 1777.85 | 1797.25 | 1782.8 | -14.45 | -0.80 | 81625 | 14.55 | 1960.2 | 855.85 | 2025-12-16 16:01:00 |
| Sun TV Network Ltd. | 532733 | 577.2 | 577.55 | 555.05 | 576.1 | 557.65 | -18.45 | -3.20 | 6378 | 0.36 | 921.6 | 394 | 2025-12-16 16:01:00 |
| Sundaram-Clayton Ltd. | 544066 | 1235.95 | 1237.2 | 1226 | 1257.25 | 1226 | -31.25 | -2.49 | 192 | 0.02 | 2025-12-16 16:01:00 | ||
| Suprajit Engineering Ltd. | 532509 | 449.7 | 460.45 | 446.8 | 452.35 | 459.55 | 7.20 | 1.59 | 2630 | 0.12 | 639.95 | 315.25 | 2025-12-16 16:01:00 |
| Supriya Lifescience Ltd. | 543434 | 723.8 | 732.5 | 709.85 | 723.3 | 732.5 | 9.20 | 1.27 | 3054 | 0.22 | 841.7 | 170.05 | 2025-12-16 16:01:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 134 | 137.9 | 134 | 135.9 | 137.9 | 2.00 | 1.47 | 5775 | 0.08 | 219.55 | 83.45 | 2025-12-16 16:01:00 |
| Suven Life Sciences Ltd. | 530239 | 177.55 | 177.55 | 171.55 | 177.35 | 171.6 | -5.75 | -3.24 | 4454 | 0.08 | 303 | 45.01 | 2025-12-16 16:01:00 |
| Suzlon Energy Ltd. | 532667 | 53.2 | 53.2 | 52.25 | 53.14 | 52.65 | -0.49 | -0.92 | 3207183 | 16.89 | 86.04 | 6.6 | 2025-12-16 16:01:00 |
| Symphony Ltd. | 517385 | 883.6 | 883.6 | 864 | 870.05 | 866.45 | -3.60 | -0.41 | 770 | 0.07 | 1878.95 | 820.1 | 2025-12-16 16:01:00 |
| Syngene International Ltd. | 539268 | 659.95 | 659.95 | 643 | 660.15 | 643 | -17.15 | -2.60 | 4212 | 0.27 | 960 | 535.5 | 2025-12-16 16:01:00 |
| Syrma SGS Technology Ltd. | 543573 | 733.85 | 737.95 | 717 | 733.9 | 719.15 | -14.75 | -2.01 | 46639 | 3.35 | 909.5 | 248.3 | 2025-12-16 16:01:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 381.1 | 384.65 | 376 | 382.3 | 377.35 | -4.95 | -1.29 | 3137 | 0.12 | 539.95 | 157.7 | 2025-12-16 16:01:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 143.3 | 146 | 143.3 | 143.4 | 143.8 | 0.40 | 0.28 | 2512 | 0.04 | 330.95 | 115.05 | 2025-12-16 16:01:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 513.3 | 513.3 | 506 | 513.3 | 508.45 | -4.85 | -0.94 | 4006 | 0.20 | 611 | 396.05 | 2025-12-16 16:01:00 |
| Tanla Platforms Ltd. | 532790 | 560 | 572 | 556.85 | 562.25 | 567.4 | 5.15 | 0.92 | 13983 | 0.79 | 1317.7 | 409.4 | 2025-12-16 16:01:00 |
| TARC Ltd. | 543249 | 149.8 | 151.1 | 148 | 149.8 | 149 | -0.80 | -0.53 | 9120 | 0.14 | 275.5 | 33.4 | 2025-12-16 16:01:00 |
| Tarsons Products Ltd. | 543399 | 220.5 | 232.65 | 220.5 | 230.85 | 228.8 | -2.05 | -0.89 | 9469 | 0.22 | 914.35 | 198.15 | 2025-12-16 16:01:00 |
| Tasty Bite Eatables Ltd. | 519091 | 8160 | 8199.95 | 8080 | 8170.4 | 8080 | -90.40 | -1.11 | 296 | 0.24 | 18940.95 | 7311 | 2025-12-16 16:01:00 |
| Tata Consultancy Services Ltd. | 532540 | 3221 | 3221.05 | 3191 | 3230.4 | 3204.55 | -25.85 | -0.80 | 60794 | 19.48 | 4585.9 | 2867.55 | 2025-12-16 16:01:00 |
| Tata Technologies Ltd. | 544028 | 655.15 | 657.45 | 648.1 | 657.45 | 650.35 | -7.10 | -1.08 | 48047 | 3.12 | 2025-12-16 16:01:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 48.51 | 54.71 | 48.5 | 48.68 | 51.43 | 2.75 | 5.65 | 9022089 | 46.40 | 149 | 44.6 | 2025-12-16 16:01:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1463.8 | 1467.85 | 1419.75 | 1474.6 | 1426.9 | -47.70 | -3.23 | 2417 | 0.34 | 2649.1 | 610 | 2025-12-16 16:01:00 |
| TBO Tek Ltd. | 544174 | 1674 | 1733.9 | 1671.45 | 1673.95 | 1699.55 | 25.60 | 1.53 | 4787 | 0.81 | 2025-12-16 16:01:00 | ||
| TCI Express Ltd. | 540212 | 577.05 | 590 | 573.05 | 575.3 | 580 | 4.70 | 0.82 | 709 | 0.04 | 2009.95 | 549.65 | 2025-12-16 16:01:00 |
| TD Power Systems Ltd. | 533553 | 695.1 | 695.1 | 684.1 | 695.6 | 688.65 | -6.95 | -1.00 | 7378 | 0.51 | 850.05 | 95.9 | 2025-12-16 16:01:00 |
| TeamLease Services Ltd. | 539658 | 1615 | 1615 | 1594.85 | 1609.85 | 1602.5 | -7.35 | -0.46 | 420 | 0.07 | 3692.45 | 1580 | 2025-12-16 16:01:00 |
| Tech Mahindra Ltd. | 532755 | 1574 | 1580 | 1564.9 | 1575.45 | 1573.3 | -2.15 | -0.14 | 217848 | 34.27 | 1807.4 | 982.95 | 2025-12-16 16:01:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1100.55 | 1106.25 | 1086.35 | 1109.9 | 1103.45 | -6.45 | -0.58 | 5965 | 0.66 | 1824.95 | 254 | 2025-12-16 16:01:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2180.2 | 2180.2 | 2170 | 2180.3 | 2170 | -10.30 | -0.47 | 204 | 0.04 | 3939 | 689.65 | 2025-12-16 16:01:00 |
| Tega Industries Ltd. | 543413 | 1908.05 | 1927.75 | 1904.3 | 1917.7 | 1913.6 | -4.10 | -0.21 | 681 | 0.13 | 2327.45 | 468 | 2025-12-16 16:01:00 |
| Tejas Networks Ltd. | 540595 | 466.05 | 480.6 | 464.55 | 469.35 | 469.25 | -0.10 | -0.02 | 47891 | 2.25 | 1495.1 | 456.1 | 2025-12-16 16:01:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 127.05 | 128.75 | 126.7 | 126.85 | 127.5 | 0.65 | 0.51 | 38584 | 0.49 | 296.6 | 40.49 | 2025-12-16 16:01:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3196.25 | 3263.9 | 3118.45 | 3196.8 | 3197.3 | 0.50 | 0.02 | 2112 | 0.68 | 3460.05 | 472.075 | 2025-12-16 16:01:00 |
| The Anup Engineering Ltd. | 542460 | 2270 | 2280 | 2188.5 | 2278.7 | 2201.35 | -77.35 | -3.39 | 1231 | 0.27 | 3857.55 | 798.15 | 2025-12-16 16:01:00 |
| The India Cements Ltd. | 530005 | 416.6 | 418 | 405 | 417.7 | 407.1 | -10.60 | -2.54 | 18864 | 0.77 | 429.9 | 167.05 | 2025-12-16 16:01:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 101.35 | 101.5 | 99.7 | 100.7 | 99.95 | -0.75 | -0.74 | 77828 | 0.78 | 152.45 | 26.7 | 2025-12-16 16:01:00 |
| The Karnataka Bank Ltd. | 532652 | 200 | 202.1 | 197.65 | 200.05 | 198.55 | -1.50 | -0.75 | 97001 | 1.93 | 285.7 | 70.9 | 2025-12-16 16:01:00 |
| The New India Assurance Company Ltd. | 540769 | 168.05 | 170.15 | 166.2 | 167.3 | 166.85 | -0.45 | -0.27 | 62350 | 1.04 | 324 | 81.6 | 2025-12-16 16:01:00 |
| The South Indian Bank Ltd. | 532218 | 39.86 | 39.86 | 39.05 | 39.88 | 39.18 | -0.70 | -1.76 | 597373 | 2.34 | 41.65 | 7.79 | 2025-12-16 16:01:00 |
| Thyrocare Technologies Ltd. | 539871 | 432.25 | 463.3 | 429.5 | 432.25 | 457.6 | 25.35 | 5.86 | 40404 | 1.85 | 1613.9 | 408.1 | 2025-12-16 16:01:00 |
| Time Technoplast Ltd. | 532856 | 190.2 | 190.2 | 184.8 | 189.8 | 185 | -4.80 | -2.53 | 57770 | 1.07 | 513.35 | 69.55 | 2025-12-16 16:01:00 |
| Timken India Ltd. | 522113 | 3009.5 | 3097.75 | 3009.5 | 3096.55 | 3085 | -11.55 | -0.37 | 778 | 0.24 | 4816 | 2200 | 2025-12-16 16:01:00 |
| Tips Music Ltd. | 532375 | 540.05 | 556.1 | 540.05 | 545 | 552.8 | 7.80 | 1.43 | 4499 | 0.25 | 950 | 138.46 | 2025-12-16 16:01:00 |
| Titagarh Rail Systems Ltd. | 532966 | 788.25 | 797.75 | 784 | 789.5 | 785.4 | -4.10 | -0.52 | 36453 | 2.86 | 1896.5 | 128.05 | 2025-12-16 16:01:00 |
| Torrent Power Ltd. | 532779 | 1285.55 | 1302.85 | 1273.95 | 1290.9 | 1281.6 | -9.30 | -0.72 | 6132 | 0.79 | 2037.35 | 430.9 | 2025-12-16 16:01:00 |
| Transport Corporation Of India Ltd. | 532349 | 1043.2 | 1044.8 | 1022.05 | 1044.4 | 1038.15 | -6.25 | -0.60 | 159 | 0.02 | 1301.85 | 556.05 | 2025-12-16 16:01:00 |
| Trident Ltd. | 521064 | 27.31 | 27.5 | 27 | 27.41 | 27.03 | -0.38 | -1.39 | 560027 | 1.51 | 52.85 | 23.2 | 2025-12-16 16:01:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 350.25 | 376.7 | 350.25 | 356.65 | 371 | 14.35 | 4.02 | 80935 | 3.00 | 536 | 215.55 | 2025-12-16 16:01:00 |
| Triveni Turbine Ltd. | 533655 | 536.55 | 536.55 | 525.6 | 535.45 | 529.6 | -5.85 | -1.09 | 7477 | 0.40 | 885 | 188.35 | 2025-12-16 16:01:00 |
| TTK Prestige Ltd. | 517506 | 632.35 | 635.1 | 627.85 | 637.1 | 633.25 | -3.85 | -0.60 | 863 | 0.05 | 1051 | 583 | 2025-12-16 16:01:00 |
| Tube Investments of India Ltd. | 540762 | 2648.3 | 2654.45 | 2615.6 | 2648.3 | 2618 | -30.30 | -1.14 | 4239 | 1.11 | 4807.05 | 2035 | 2025-12-16 16:01:00 |
| TV Today Network Ltd. | 532515 | 136 | 136 | 132.55 | 134.8 | 135.6 | 0.80 | 0.59 | 1386 | 0.02 | 324 | 131 | 2025-12-16 16:01:00 |
| TVS Holdings Ltd. | 520056 | 14453.85 | 14453.85 | 14156 | 14451.5 | 14215 | -236.50 | -1.64 | 167 | 0.24 | 16150 | 3410.55 | 2025-12-16 16:01:00 |
| TVS Motor Company Ltd. | 532343 | 3639.4 | 3644.8 | 3597.3 | 3639.4 | 3618.25 | -21.15 | -0.58 | 5325 | 1.93 | 3703.95 | 926.35 | 2025-12-16 16:01:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 107 | 109.5 | 105.45 | 107.9 | 105.7 | -2.20 | -2.04 | 16813 | 0.18 | 2025-12-16 16:01:00 | ||
| UCO Bank | 532505 | 29.14 | 29.15 | 28.66 | 29.14 | 28.73 | -0.41 | -1.41 | 386139 | 1.11 | 70.66 | 11.1 | 2025-12-16 16:01:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 53.21 | 54.27 | 53.21 | 54.15 | 53.89 | -0.26 | -0.48 | 246338 | 1.33 | 62.99 | 5.86 | 2025-12-16 16:01:00 |
| Ultratech Cement Ltd. | 532538 | 11719.35 | 11719.35 | 11514 | 11719.35 | 11525.9 | -193.45 | -1.65 | 9151 | 10.55 | 13101.8 | 6005 | 2025-12-16 16:01:00 |
| Union Bank Of India | 532477 | 153.05 | 154 | 152.4 | 153.7 | 153.15 | -0.55 | -0.36 | 210283 | 3.22 | 172.45 | 38.3 | 2025-12-16 16:01:00 |
| Uniparts India Ltd. | 543689 | 495.65 | 503.8 | 494.1 | 500.3 | 499.6 | -0.70 | -0.14 | 2120 | 0.11 | 722.15 | 260 | 2025-12-16 16:01:00 |
| United Breweries Ltd. | 532478 | 1629.1 | 1638 | 1621 | 1629.05 | 1627.4 | -1.65 | -0.10 | 1041 | 0.17 | 2299.4 | 1342.25 | 2025-12-16 16:01:00 |
| United Foodbrands Ltd. | 543283 | 197 | 197 | 180.9 | 182.95 | 183.95 | 1.00 | 0.55 | 2869 | 0.05 | 1219 | 173.8 | 2025-12-16 16:01:00 |
| United Spirits Ltd. | 532432 | 1440.2 | 1454.1 | 1439.05 | 1441.35 | 1452.1 | 10.75 | 0.75 | 3239 | 0.47 | 1700 | 730.9 | 2025-12-16 16:01:00 |
| UNO Minda Ltd. | 532539 | 1242.05 | 1270 | 1231.3 | 1237.9 | 1251 | 13.10 | 1.06 | 22653 | 2.83 | 1381.95 | 433 | 2025-12-16 16:01:00 |
| Usha Martin Ltd. | 517146 | 463 | 463.2 | 451.4 | 461.25 | 454.95 | -6.30 | -1.37 | 17902 | 0.81 | 497.5 | 115.1 | 2025-12-16 16:01:00 |
| UTI Asset Management Company Ltd. | 543238 | 1127.7 | 1129.65 | 1118.8 | 1127.15 | 1121 | -6.15 | -0.55 | 61208 | 6.86 | 1494.95 | 609.5 | 2025-12-16 16:01:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 14.99 | 15.05 | 14.83 | 15.01 | 14.94 | -0.07 | -0.47 | 205369 | 0.31 | 68.23 | 14.01 | 2025-12-16 16:01:00 |
| Uttam Sugar Mills Ltd. | 532729 | 250.85 | 256.55 | 249.8 | 250.85 | 250.05 | -0.80 | -0.32 | 1341 | 0.03 | 535.2 | 170.05 | 2025-12-16 16:01:00 |
| V-Guard Industries Ltd. | 532953 | 329.6 | 329.6 | 326 | 329.55 | 326 | -3.55 | -1.08 | 4443 | 0.14 | 577.35 | 225.4 | 2025-12-16 16:01:00 |
| V-Mart Retail Ltd. | 534976 | 752.2 | 762.1 | 749.75 | 752.85 | 755.6 | 2.75 | 0.37 | 1897 | 0.14 | 4517.3 | 700.05 | 2025-12-16 16:01:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 5809.15 | 5809.15 | 5721 | 5837.3 | 5750 | -87.30 | -1.50 | 245 | 0.14 | 6199.85 | 2046.55 | 2025-12-16 16:01:00 |
| VA Tech Wabag Ltd. | 533269 | 1255.65 | 1309.9 | 1250 | 1252.3 | 1285.45 | 33.15 | 2.65 | 14008 | 1.80 | 1943.95 | 240 | 2025-12-16 16:01:00 |
| Vadilal Industries Ltd. | 519156 | 5050 | 5069 | 5005.25 | 5048.7 | 5005.25 | -43.45 | -0.86 | 50 | 0.03 | 7398.95 | 1800 | 2025-12-16 16:01:00 |
| Vaibhav Global Ltd. | 532156 | 239.95 | 239.95 | 236.85 | 241.8 | 237.45 | -4.35 | -1.80 | 7082 | 0.17 | 543.05 | 178 | 2025-12-16 16:01:00 |
| Valiant Organics Ltd. | 540145 | 271.7 | 272.9 | 266.6 | 266.3 | 266.65 | 0.35 | 0.13 | 425 | 0.01 | 869 | 225 | 2025-12-16 16:01:00 |
| Valor Estate Ltd. | 533160 | 121.35 | 121.35 | 117.5 | 120.7 | 117.5 | -3.20 | -2.65 | 24762 | 0.29 | 284.95 | 52.5 | 2025-12-16 16:01:00 |
| Vardhman Special Steels Ltd. | 534392 | 292 | 292 | 285.2 | 291.95 | 288.25 | -3.70 | -1.27 | 600 | 0.02 | 345.25 | 115.475 | 2025-12-16 16:01:00 |
| Varroc Engineering Ltd. | 541578 | 644.5 | 644.55 | 625.15 | 644.5 | 634 | -10.50 | -1.63 | 10195 | 0.65 | 717 | 239.8 | 2025-12-16 16:01:00 |
| Varun Beverages Ltd. | 540180 | 474.05 | 485 | 473.7 | 477.5 | 475.6 | -1.90 | -0.40 | 72733 | 3.46 | 1707.1 | 419.4 | 2025-12-16 16:01:00 |
| Vedant Fashions Ltd. | 543463 | 607.9 | 608.7 | 595 | 607.9 | 597.25 | -10.65 | -1.75 | 5419 | 0.32 | 1511.2 | 579.25 | 2025-12-16 16:01:00 |
| Venky'S (India) Ltd. | 523261 | 1420.55 | 1444.95 | 1415 | 1425.7 | 1441.5 | 15.80 | 1.11 | 2407 | 0.35 | 2555 | 1317 | 2025-12-16 16:01:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1241.05 | 1244.05 | 1225 | 1259.2 | 1226 | -33.20 | -2.64 | 1015 | 0.12 | 2489.95 | 381.5 | 2025-12-16 16:01:00 |
| Veranda Learning Solutions Ltd. | 543514 | 182.1 | 190.5 | 182 | 181.4 | 190.3 | 8.90 | 4.91 | 37724 | 0.72 | 379.9 | 135.05 | 2025-12-16 16:01:00 |
| Vesuvius India Ltd. | 520113 | 470.9 | 470.9 | 458.95 | 474.25 | 460.25 | -14.00 | -2.95 | 1210 | 0.06 | 6298.95 | 452 | 2025-12-16 16:01:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 338.15 | 340.8 | 332 | 337.45 | 333.15 | -4.30 | -1.27 | 199 | 0.01 | 571.95 | 288.3 | 2025-12-16 16:01:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 972 | 985.3 | 957.6 | 989.2 | 979.25 | -9.95 | -1.01 | 11586 | 1.13 | 1276.75 | 330 | 2025-12-16 16:01:00 |
| Vinati Organics Ltd. | 524200 | 1595.6 | 1598.25 | 1570 | 1595.65 | 1573.35 | -22.30 | -1.40 | 618 | 0.10 | 2372.95 | 1416 | 2025-12-16 16:01:00 |
| Vindhya Telelinks Ltd. | 517015 | 1423 | 1423 | 1411.1 | 1427.1 | 1417 | -10.10 | -0.71 | 151 | 0.02 | 3232.95 | 1035.8 | 2025-12-16 16:01:00 |
| Vishnu Chemicals Ltd. | 516072 | 509.8 | 516.8 | 502.35 | 509.8 | 502.35 | -7.45 | -1.46 | 2026 | 0.10 | 596 | 245.05 | 2025-12-16 16:01:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 77.5 | 77.5 | 74.2 | 77.48 | 74.35 | -3.13 | -4.04 | 41986 | 0.31 | 2025-12-16 16:01:00 | ||
| Vodafone Idea Ltd. | 532822 | 11.38 | 11.45 | 11.08 | 11.36 | 11.26 | -0.10 | -0.88 | 56277280 | 63.37 | 19.15 | 5.7 | 2025-12-16 16:01:00 |
| Voltamp Transformers Ltd. | 532757 | 8076.1 | 8111.2 | 7955 | 8064.4 | 7955 | -109.40 | -1.36 | 347 | 0.28 | 14800 | 2352 | 2025-12-16 16:01:00 |
| VRL Logistics Ltd. | 539118 | 273 | 273 | 267.9 | 269.35 | 272 | 2.65 | 0.98 | 4522 | 0.12 | 798.4 | 260 | 2025-12-16 16:01:00 |
| Waaree Energies Ltd. | 544277 | 2976.35 | 2976.35 | 2905.65 | 2966.1 | 2918.7 | -47.40 | -1.60 | 51058 | 14.90 | 2025-12-16 16:01:00 | ||
| Welspun Corp Ltd. | 532144 | 790.55 | 808 | 789.6 | 796.35 | 806 | 9.65 | 1.21 | 15588 | 1.26 | 994.6 | 177.85 | 2025-12-16 16:01:00 |
| Welspun Enterprises Ltd. | 532553 | 509.55 | 513.5 | 506.1 | 509.75 | 510.8 | 1.05 | 0.21 | 1775 | 0.09 | 664.1 | 106.25 | 2025-12-16 16:01:00 |
| Welspun Living Ltd. | 514162 | 134.35 | 136.95 | 133.5 | 135.75 | 136.8 | 1.05 | 0.77 | 38948 | 0.53 | 213.1 | 62.2 | 2025-12-16 16:01:00 |
| Wockhardt Ltd. | 532300 | 1339.8 | 1365 | 1330 | 1339.75 | 1357.55 | 17.80 | 1.33 | 16078 | 2.18 | 1870 | 145.35 | 2025-12-16 16:01:00 |
| Wonderla Holidays Ltd. | 538268 | 536.55 | 537.55 | 528.8 | 538.7 | 532 | -6.70 | -1.24 | 1562 | 0.08 | 1106.7 | 273.15 | 2025-12-16 16:01:00 |
| Yasho Industries Ltd. | 541167 | 1566.95 | 1574.4 | 1468.9 | 1567.55 | 1509.5 | -58.05 | -3.70 | 2225 | 0.34 | 2418 | 1172 | 2025-12-16 16:01:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 697.1 | 702.4 | 689.75 | 697.1 | 695.4 | -1.70 | -0.24 | 6847 | 0.48 | 843 | 304 | 2025-12-16 16:01:00 |
| Yatra Online Ltd | 543992 | 176.4 | 184.15 | 175 | 176.35 | 178.3 | 1.95 | 1.11 | 166322 | 2.97 | 2025-12-16 16:01:00 | ||
| Yes Bank Ltd. | 532648 | 21.68 | 21.8 | 21.33 | 21.76 | 21.5 | -0.26 | -1.19 | 6243673 | 13.42 | 32.81 | 14.4 | 2025-12-16 16:01:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 346.4 | 364.35 | 344.95 | 346.4 | 362.65 | 16.25 | 4.69 | 40077 | 1.45 | 2025-12-16 16:01:00 | ||
| Zen Technologies Ltd. | 533339 | 1361.55 | 1377.2 | 1351.35 | 1368.75 | 1363.8 | -4.95 | -0.36 | 24920 | 3.40 | 2627.95 | 175.5 | 2025-12-16 16:01:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14600 | 15100 | 14399 | 14633.95 | 15015.95 | 382.00 | 2.61 | 1407 | 2.11 | 18100.05 | 8592.05 | 2025-12-16 16:01:00 |
| Zydus Lifesciences Ltd. | 532321 | 931.55 | 931.55 | 912 | 921.25 | 913.9 | -7.35 | -0.80 | 17879 | 1.63 | 1323.9 | 350.3 | 2025-12-16 16:01:00 |
| Zydus Wellness Ltd. | 531335 | 422.05 | 427.65 | 421.25 | 426.85 | 424.25 | -2.60 | -0.61 | 2806 | 0.12 | 2622 | 404.1 | 2025-12-16 16:01:00 |