Select Exchange & Index:
BSE1000
10718.99
updated on: 27-May-2026 [11:30]
Advances - 455 |
Declines - 286 |
Unchanged - 2
Overview
| Open | 10671.31 | Prev. Close | 10672.30 |
|---|---|---|---|
| Day High | 10719.08 | 52 Week High | 11234.91 |
| Day Low | 10669.13 | 52 Week Low | 9480.66 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 33101.9 | 33306.8 | 204.90 | 0.62 |
| 63 Moons Technologies Ltd. | 626.35 | 633.75 | 7.40 | 1.18 |
| Aadhar Housing Finance Ltd. | 477.75 | 478.25 | 0.50 | 0.10 |
| Aarti Drugs Ltd. | 394.95 | 397.9 | 2.95 | 0.75 |
| Aarti Industries Ltd. | 490.75 | 496 | 5.25 | 1.07 |
| Accelya Solutions India Ltd. | 1129.1 | 1134.9 | 5.80 | 0.51 |
| Action Construction Equipment Ltd. | 894.2 | 904.6 | 10.40 | 1.16 |
| Adani Energy Solutions Ltd. | 1462.65 | 1527.85 | 65.20 | 4.46 |
| Adani Green Energy Ltd. | 1457.5 | 1492.05 | 34.55 | 2.37 |
| Adani Ports and Special Economic Zone Ltd. | 1810.95 | 1830.1 | 19.15 | 1.06 |
| Adani Power Ltd. | 244.55 | 250.6 | 6.05 | 2.47 |
| Adani Total Gas Ltd. | 712.95 | 774 | 61.05 | 8.56 |
| Aditya Birla Capital Ltd. | 363.3 | 365.8 | 2.50 | 0.69 |
| Aditya Birla Fashion and Retail Ltd. | 64.99 | 65 | 0.01 | 0.02 |
| Aditya Birla Sun Life AMC Ltd. | 1003.25 | 1026 | 22.75 | 2.27 |
| Aditya Vision Ltd. | 537.4 | 539.35 | 1.95 | 0.36 |
| Ador Welding Ltd. | 1154.35 | 1185 | 30.65 | 2.66 |
| Aether Industries Ltd. | 1097.5 | 1100 | 2.50 | 0.23 |
| Affle 3i Ltd. | 1485.3 | 1490.05 | 4.75 | 0.32 |
| Ahluwalia Contracts (India) Ltd. | 808 | 829 | 21.00 | 2.60 |
| AIA Engineering Ltd. | 4129.75 | 4421.35 | 291.60 | 7.06 |
| Alicon Castalloy Ltd. | 653.25 | 666.7 | 13.45 | 2.06 |
| Alivus Life Sciences Ltd. | 1088.5 | 1089.5 | 1.00 | 0.09 |
| Alkem Laboratories Ltd. | 5379 | 5400 | 21.00 | 0.39 |
| Allcargo Logistics Ltd. | 9.08 | 9.15 | 0.07 | 0.77 |
| Alok Industries Ltd. | 12.68 | 13.15 | 0.47 | 3.71 |
| Amber Enterprises India Ltd. | 7311.5 | 7532.45 | 220.95 | 3.02 |
| Anand Rathi Wealth Ltd. | 3589.5 | 3598.85 | 9.35 | 0.26 |
| Anant Raj Ltd. | 503.85 | 506.4 | 2.55 | 0.51 |
| Angel One Ltd. | 344.4 | 345.95 | 1.55 | 0.45 |
| Apar Industries Ltd. | 12545.1 | 12916.6 | 371.50 | 2.96 |
| APL Apollo Tubes Ltd. | 1876 | 1926 | 50.00 | 2.67 |
| Apollo Micro Systems Ltd. | 412.1 | 422.05 | 9.95 | 2.41 |
| Aptus Value Housing Finance India Ltd. | 260.25 | 263 | 2.75 | 1.06 |
| Arman Financial Services Ltd. | 1750.3 | 1782.4 | 32.10 | 1.83 |
| Asahi India Glass Ltd. | 891.7 | 916.9 | 25.20 | 2.83 |
| Ashoka Buildcon Ltd. | 124 | 124.65 | 0.65 | 0.52 |
| ASK Automotive Ltd. | 446 | 457 | 11.00 | 2.47 |
| Astec Lifesciences Ltd. | 744.25 | 772.9 | 28.65 | 3.85 |
| Astra Microwave Products Ltd. | 1356.3 | 1377.1 | 20.80 | 1.53 |
| Astral Ltd. | 1576 | 1589.8 | 13.80 | 0.88 |
| Avalon Technologies Ltd. | 1460.7 | 1495.85 | 35.15 | 2.41 |
| AvenuesAI Ltd. | 13.95 | 14.08 | 0.13 | 0.93 |
| AVT Natural Products Ltd. | 68.45 | 68.96 | 0.51 | 0.75 |
| Axis Bank Ltd. | 1299.45 | 1312.25 | 12.80 | 0.99 |
| Axiscades Technologies Ltd. | 1952.8 | 1960.75 | 7.95 | 0.41 |
| Bajaj Auto Ltd. | 10591.2 | 10772.65 | 181.45 | 1.71 |
| Bajaj Consumer Care Ltd. | 554.65 | 565.1 | 10.45 | 1.88 |
| Bajaj Finserv Ltd. | 1800.2 | 1807 | 6.80 | 0.38 |
| Bajaj Housing Finance Ltd. | 85.14 | 87.29 | 2.15 | 2.53 |
| Balmer Lawrie & Company Ltd. | 182.15 | 183.55 | 1.40 | 0.77 |
| Balu Forge Industries Ltd. | 497 | 498.3 | 1.30 | 0.26 |
| Bandhan Bank Ltd. | 200.55 | 207.55 | 7.00 | 3.49 |
| Bank Of Baroda | 270.5 | 272 | 1.50 | 0.55 |
| Bank Of India | 145.05 | 146.2 | 1.15 | 0.79 |
| Bengal & Assam Company Ltd. | 6436.1 | 6794 | 357.90 | 5.56 |
| BF Investment Ltd. | 395.1 | 403.8 | 8.70 | 2.20 |
| Bharat Dynamics Ltd. | 1330.1 | 1334.1 | 4.00 | 0.30 |
| Bharti Airtel Ltd. | 1846.65 | 1865.45 | 18.80 | 1.02 |
| Birlasoft Ltd. | 324.5 | 327.4 | 2.90 | 0.89 |
| Borosil Ltd. | 219.9 | 224.35 | 4.45 | 2.02 |
| Bosch Home Comfort India Ltd. | 1378.35 | 1399.35 | 21.00 | 1.52 |
| Butterfly Gandhimathi Appliances Ltd. | 666.85 | 675.3 | 8.45 | 1.27 |
| Camlin Fine Sciences Ltd. | 121.4 | 129.7 | 8.30 | 6.84 |
| Campus Activewear Ltd. | 250.05 | 253.55 | 3.50 | 1.40 |
| Canara Bank | 133.15 | 134 | 0.85 | 0.64 |
| Capacit'e Infraprojects Ltd. | 225.45 | 230.65 | 5.20 | 2.31 |
| Caplin Point Laboratories Ltd. | 2035.45 | 2048 | 12.55 | 0.62 |
| Capri Global Capital Ltd. | 191.1 | 191.75 | 0.65 | 0.34 |
| CarTrade Tech Ltd. | 1701.2 | 1790.75 | 89.55 | 5.26 |
| Century Plyboards (India) Ltd. | 769.65 | 772 | 2.35 | 0.31 |
| Cera Sanitaryware Ltd. | 5749.35 | 5773.4 | 24.05 | 0.42 |
| Choice International Ltd. | 686.65 | 691.9 | 5.25 | 0.76 |
| CIE Automotive India Ltd. | 457.45 | 459.1 | 1.65 | 0.36 |
| Clean Science And Technology Ltd. | 747.35 | 756.2 | 8.85 | 1.18 |
| CMS Info Systems Ltd. | 308.35 | 311.6 | 3.25 | 1.05 |
| Cochin Shipyard Ltd. | 1526.5 | 1532.2 | 5.70 | 0.37 |
| Computer Age Management Services Ltd. | 772.7 | 794.75 | 22.05 | 2.85 |
| Crompton Greaves Consumer Electricals Ltd. | 288.95 | 289.95 | 1.00 | 0.35 |
| CSB Bank Ltd. | 363.5 | 365.05 | 1.55 | 0.43 |
| Cyient DLM Ltd. | 431.85 | 433.85 | 2.00 | 0.46 |
| D.B. Corp Ltd. | 207.55 | 207.9 | 0.35 | 0.17 |
| Dalmia Bharat Ltd. | 1786.15 | 1799.45 | 13.30 | 0.74 |
| Data Patterns (India) Ltd. | 4098.95 | 4119.45 | 20.50 | 0.50 |
| Datamatics Global Services Ltd. | 767.05 | 790.45 | 23.40 | 3.05 |
| DCB Bank Ltd. | 180 | 182 | 2.00 | 1.11 |
| DCM Shriram Ltd. | 1086.1 | 1096 | 9.90 | 0.91 |
| DCX Systems Ltd. | 211.65 | 215.3 | 3.65 | 1.72 |
| Delhivery Ltd. | 462.75 | 463.85 | 1.10 | 0.24 |
| Delta Corp Ltd. | 74.17 | 83.01 | 8.84 | 11.92 |
| Devyani International Ltd. | 116.45 | 117.95 | 1.50 | 1.29 |
| Divgi Torqtransfer Systems Ltd. | 767.75 | 775.8 | 8.05 | 1.05 |
| Divi's Laboratories Ltd. | 6753.3 | 6815 | 61.70 | 0.91 |
| Dixon Technologies (India) Ltd. | 11673.15 | 11821 | 147.85 | 1.27 |
| DLF Ltd. | 590 | 598.4 | 8.40 | 1.42 |
| Dodla Dairy Ltd | 1100.1 | 1120.2 | 20.10 | 1.83 |
| Dollar Industries Ltd. | 263.6 | 270.25 | 6.65 | 2.52 |
| DOMS Industries Ltd. | 2203.7 | 2218 | 14.30 | 0.65 |
| Dr. Lal Pathlabs Ltd. | 1599.85 | 1611.5 | 11.65 | 0.73 |
| Dreamfolks Services Ltd. | 78.27 | 80.68 | 2.41 | 3.08 |
| Edelweiss Financial Services Ltd. | 113.1 | 113.25 | 0.15 | 0.13 |
| EIH Associated Hotels Ltd. | 315.15 | 315.5 | 0.35 | 0.11 |
| Electronics Mart India Ltd. | 114.7 | 115.95 | 1.25 | 1.09 |
| Elgi Equipments Ltd. | 563.2 | 581.1 | 17.90 | 3.18 |
| EMS Ltd. | 328 | 334.3 | 6.30 | 1.92 |
| Endurance Technologies Ltd. | 2733.15 | 2749.65 | 16.50 | 0.60 |
| Engineers India Ltd. | 230.45 | 233.65 | 3.20 | 1.39 |
| Equitas Small Finance Bank Ltd. | 70.17 | 72.45 | 2.28 | 3.25 |
| Eris Lifesciences Ltd. | 1361.15 | 1367.7 | 6.55 | 0.48 |
| ESAF Small Finance Bank Ltd. | 28.91 | 29.2 | 0.29 | 1.00 |
| Eternal Ltd. | 250.2 | 254 | 3.80 | 1.52 |
| Ethos Ltd. | 2396.25 | 2409.5 | 13.25 | 0.55 |
| Eveready Industries India Ltd. | 317.35 | 323.55 | 6.20 | 1.95 |
| Everest Kanto Cylinder Ltd. | 119.15 | 121.85 | 2.70 | 2.27 |
| Exicom Tele-Systems Ltd. | 147.95 | 149.3 | 1.35 | 0.91 |
| FDC Ltd. | 403.7 | 418 | 14.30 | 3.54 |
| Fedbank Financial Services Ltd | 161.85 | 162.5 | 0.65 | 0.40 |
| Fiem Industries Ltd. | 2250.25 | 2276.4 | 26.15 | 1.16 |
| Filatex India Ltd. | 43.71 | 45.66 | 1.95 | 4.46 |
| Fine Organic Industries Ltd. | 4623.6 | 4672 | 48.40 | 1.05 |
| Fino Payments Bank Ltd. | 128.05 | 136.55 | 8.50 | 6.64 |
| Fischer Medical Ventures Ltd. | 37.47 | 37.76 | 0.29 | 0.77 |
| Flair Writing Industries Ltd. | 301.85 | 305.25 | 3.40 | 1.13 |
| Fusion Finance Ltd. | 175.25 | 178.5 | 3.25 | 1.85 |
| GAIL (India) Ltd. | 167.5 | 168.5 | 1.00 | 0.60 |
| Galaxy Surfactants Ltd. | 1826.15 | 1835.15 | 9.00 | 0.49 |
| Gandhar Oil Refinery (India) Ltd. | 161.25 | 168.25 | 7.00 | 4.34 |
| Ganesha Ecosphere Ltd. | 956.4 | 971 | 14.60 | 1.53 |
| Gateway Distriparks Ltd. | 55.77 | 57.38 | 1.61 | 2.89 |
| General Insurance Corporation of India | 393.75 | 396.5 | 2.75 | 0.70 |
| Gland Pharma Ltd. | 2306.75 | 2332.3 | 25.55 | 1.11 |
| Glenmark Pharmaceuticals Ltd. | 2351.25 | 2351.75 | 0.50 | 0.02 |
| Globus Spirits Ltd. | 890.5 | 895.05 | 4.55 | 0.51 |
| GMR Airports Ltd. | 96.21 | 97.15 | 0.94 | 0.98 |
| GNA Axles Ltd. | 381.55 | 384 | 2.45 | 0.64 |
| Go Fashion (India) Ltd. | 342.45 | 352.25 | 9.80 | 2.86 |
| Godawari Power And Ispat Ltd. | 285.35 | 286.4 | 1.05 | 0.37 |
| Godrej Agrovet Ltd. | 584.25 | 588.1 | 3.85 | 0.66 |
| Godrej Properties Ltd. | 1759.45 | 1801.5 | 42.05 | 2.39 |
| Gokul Agro Resources Ltd. | 229.45 | 237.65 | 8.20 | 3.57 |
| Goldiam International Ltd. | 408.95 | 413.5 | 4.55 | 1.11 |
| Goodluck India Ltd. | 1337.65 | 1379.05 | 41.40 | 3.09 |
| Granules India Ltd. | 756.8 | 792.1 | 35.30 | 4.66 |
| Greenlam Industries Ltd. | 233.6 | 234.6 | 1.00 | 0.43 |
| Greenply Industries Ltd. | 258.55 | 259.15 | 0.60 | 0.23 |
| Gujarat Industries Power Company Ltd. | 155.25 | 158.1 | 2.85 | 1.84 |
| Gujarat Mineral Development Corporation Ltd. | 693.1 | 704.15 | 11.05 | 1.59 |
| Gulf Oil Lubricants India Ltd. | 931.45 | 933.6 | 2.15 | 0.23 |
| H.G. Infra Engineering Ltd. | 596.45 | 600.85 | 4.40 | 0.74 |
| Happiest Minds Technologies Ltd. | 376.7 | 380.05 | 3.35 | 0.89 |
| Happy Forgings Ltd. | 1383.2 | 1402.7 | 19.50 | 1.41 |
| Harsha Engineers International Ltd. | 400.15 | 403.55 | 3.40 | 0.85 |
| Hathway Cable & Datacom Ltd. | 10.6 | 10.69 | 0.09 | 0.85 |
| Havells India Ltd. | 1201 | 1210.1 | 9.10 | 0.76 |
| HBL Engineering Ltd. | 799.15 | 815.9 | 16.75 | 2.10 |
| HCL Technologies Ltd. | 1161.7 | 1165.35 | 3.65 | 0.31 |
| Healthcare Global Enterprises Ltd. | 655.4 | 661.35 | 5.95 | 0.91 |
| Hemisphere Properties India Ltd. | 142.8 | 144 | 1.20 | 0.84 |
| Heranba Industries Ltd. | 189.5 | 194 | 4.50 | 2.37 |
| Hikal Ltd. | 217.75 | 223.5 | 5.75 | 2.64 |
| Himatsingka Seide Ltd. | 80.24 | 80.5 | 0.26 | 0.32 |
| Hinduja Global Solutions Ltd. | 408.85 | 415 | 6.15 | 1.50 |
| Hindustan Aeronautics Ltd. | 4428.05 | 4438 | 9.95 | 0.22 |
| Hitachi Energy India Ltd. | 35979.95 | 36800.25 | 820.30 | 2.28 |
| HLE Glascoat Ltd. | 332.1 | 334.7 | 2.60 | 0.78 |
| HMA Agro Industries Ltd. | 23.5 | 23.83 | 0.33 | 1.40 |
| Home First Finance Company India Ltd. | 1086.55 | 1102.1 | 15.55 | 1.43 |
| Honasa Consumer Ltd. | 395.4 | 404.9 | 9.50 | 2.40 |
| Honeywell Automation India Ltd. | 35525.2 | 36195 | 669.80 | 1.89 |
| Housing & Urban Development Corporation Ltd. | 206.65 | 207.1 | 0.45 | 0.22 |
| Hyundai Motor India Ltd. | 1883.3 | 1903.5 | 20.20 | 1.07 |
| ICICI Bank Ltd. | 1279.15 | 1289.8 | 10.65 | 0.83 |
| ICICI Lombard General Insurance Company Ltd. | 1860.35 | 1864 | 3.65 | 0.20 |
| IDFC First Bank Ltd. | 70.23 | 70.36 | 0.13 | 0.19 |
| Igarashi Motors India Ltd. | 385.5 | 387.3 | 1.80 | 0.47 |
| IIFL Capital Services Ltd. | 343.9 | 345 | 1.10 | 0.32 |
| IKIO Technologies Ltd. | 154.05 | 157.1 | 3.05 | 1.98 |
| Imagicaaworld Entertainment Ltd. | 44.65 | 44.9 | 0.25 | 0.56 |
| Indegene Ltd. | 517.35 | 521.2 | 3.85 | 0.74 |
| India Tourism Development Corporation Ltd. | 549.6 | 552.2 | 2.60 | 0.47 |
| Indian Bank | 833.7 | 834.2 | 0.50 | 0.06 |
| Indian Metals & Ferro Alloys Ltd. | 1471.25 | 1491 | 19.75 | 1.34 |
| Indian Overseas Bank | 33.63 | 33.67 | 0.04 | 0.12 |
| Indian Railway Finance Corporation Ltd. | 99.3 | 99.55 | 0.25 | 0.25 |
| Indian Renewable Energy Development Agency Ltd. | 129.55 | 130.15 | 0.60 | 0.46 |
| Indigo Paints Ltd. | 991 | 993.5 | 2.50 | 0.25 |
| Indo Count Industries Ltd. | 309.85 | 312.85 | 3.00 | 0.97 |
| Indraprastha Gas Ltd. | 165.95 | 166.1 | 0.15 | 0.09 |
| Indus Towers Ltd. | 433.3 | 439 | 5.70 | 1.32 |
| IndusInd Bank Ltd. | 932.45 | 935.6 | 3.15 | 0.34 |
| Info Edge (India) Ltd. | 980.5 | 1006.2 | 25.70 | 2.62 |
| Innova Captab Ltd. | 845.6 | 863.4 | 17.80 | 2.11 |
| Inox India Ltd. | 1487.55 | 1531.5 | 43.95 | 2.95 |
| Insecticides (India) Ltd. | 754.3 | 773 | 18.70 | 2.48 |
| Interglobe Aviation Ltd. | 4482.8 | 4506.45 | 23.65 | 0.53 |
| International Gemological Institute Ltd. | 381.3 | 382 | 0.70 | 0.18 |
| Inventurus Knowledge Solutions Ltd. | 1644 | 1646.75 | 2.75 | 0.17 |
| IRB Infrastructure Developers Ltd. | 21.66 | 21.72 | 0.06 | 0.28 |
| ITI Ltd. | 300 | 301.9 | 1.90 | 0.63 |
| Jaiprakash Power Ventures Ltd. | 19.14 | 22.44 | 3.30 | 17.24 |
| Jayaswal Neco Industries Ltd. | 102.5 | 105.8 | 3.30 | 3.22 |
| JBM Auto Ltd. | 639 | 643 | 4.00 | 0.63 |
| Jindal Stainless Ltd. | 727.8 | 728.55 | 0.75 | 0.10 |
| Jindal Steel Ltd. | 1223.3 | 1237.5 | 14.20 | 1.16 |
| Jindal Worldwide Ltd. | 30.13 | 33.97 | 3.84 | 12.74 |
| JIO Financial Services Ltd. | 240.7 | 242.1 | 1.40 | 0.58 |
| JK Cement Ltd. | 5311.3 | 5341.9 | 30.60 | 0.58 |
| JK Paper Ltd. | 385.8 | 386.6 | 0.80 | 0.21 |
| JK Tyre & Industries Ltd. | 394.1 | 415.25 | 21.15 | 5.37 |
| JSW Energy Ltd. | 575.95 | 603.35 | 27.40 | 4.76 |
| JSW Holdings Ltd. | 12501.9 | 12647.75 | 145.85 | 1.17 |
| JSW Infrastructure Ltd. | 278.85 | 281.85 | 3.00 | 1.08 |
| JTEKT India Ltd. | 126 | 127.35 | 1.35 | 1.07 |
| JTL Industries Ltd | 69.36 | 69.73 | 0.37 | 0.53 |
| Jubilant FoodWorks Ltd. | 430.15 | 430.4 | 0.25 | 0.06 |
| Jubilant Pharmova Ltd. | 985.25 | 987.65 | 2.40 | 0.24 |
| Jupiter Wagons Ltd. | 290.05 | 293 | 2.95 | 1.02 |
| Jyothy Labs Ltd. | 204.95 | 207.75 | 2.80 | 1.37 |
| Jyoti Resins & Adhesives Ltd. | 918.25 | 933.8 | 15.55 | 1.69 |
| Kalyan Jewellers India Ltd. | 355.55 | 356.2 | 0.65 | 0.18 |
| Kama Holdings Ltd. | 2639.1 | 2683.55 | 44.45 | 1.68 |
| Kaveri Seed Company Ltd. | 898.85 | 905.5 | 6.65 | 0.74 |
| KDDL Ltd. | 2697.9 | 2762.1 | 64.20 | 2.38 |
| KEC International Ltd. | 499.15 | 502.95 | 3.80 | 0.76 |
| KEI Industries Ltd. | 5306.7 | 5448.4 | 141.70 | 2.67 |
| Kewal Kiran Clothing Ltd. | 441.9 | 442.05 | 0.15 | 0.03 |
| Keystone Realtors Ltd | 400.85 | 404 | 3.15 | 0.79 |
| KFin Technologies Ltd. | 837.6 | 853 | 15.40 | 1.84 |
| Kingfa Science & Technology (India) Ltd. | 5514.05 | 5514.25 | 0.20 | 0.00 |
| KIOCL Ltd. | 397.25 | 403.35 | 6.10 | 1.54 |
| Kiri Industries Ltd. | 394.35 | 399.05 | 4.70 | 1.19 |
| Kirloskar Oil Engines Ltd. | 1750.35 | 1773.25 | 22.90 | 1.31 |
| Krishna Institute of Medical Sciences Ltd | 767.75 | 770.65 | 2.90 | 0.38 |
| L&T Finance Ltd. | 282.7 | 283.15 | 0.45 | 0.16 |
| La Opala RG Ltd. | 175.9 | 177.15 | 1.25 | 0.71 |
| Landmark Cars Ltd. | 378.75 | 399.3 | 20.55 | 5.43 |
| Latent View Analytics Ltd. | 316.4 | 318 | 1.60 | 0.51 |
| Laurus Labs Ltd. | 1373.8 | 1385.7 | 11.90 | 0.87 |
| Laxmi Organic Industries Ltd. | 152.1 | 152.9 | 0.80 | 0.53 |
| Lemon Tree Hotels Ltd. | 117.2 | 117.6 | 0.40 | 0.34 |
| Linde India Ltd. | 7247.65 | 7336 | 88.35 | 1.22 |
| Lloyds Engineering Works Ltd. | 77.04 | 77.73 | 0.69 | 0.90 |
| Lodha Developers Ltd. | 903.6 | 931.8 | 28.20 | 3.12 |
| LTM Ltd. | 3968.4 | 4004 | 35.60 | 0.90 |
| Lumax Auto Technologies Ltd. | 1618.7 | 1654.9 | 36.20 | 2.24 |
| Lumax Industries Ltd. | 5849.05 | 5912 | 62.95 | 1.08 |
| Magellanic Cloud Ltd. | 27.14 | 27.4 | 0.26 | 0.96 |
| Mahanagar Gas Ltd. | 1094.4 | 1100 | 5.60 | 0.51 |
| Mahindra Lifespace Developers Ltd. | 341.3 | 343.75 | 2.45 | 0.72 |
| Man InfraConstruction Ltd. | 115.4 | 115.8 | 0.40 | 0.35 |
| Mankind Pharma Ltd. | 2418.55 | 2421.8 | 3.25 | 0.13 |
| Manorama Industries Ltd. | 1462.6 | 1470 | 7.40 | 0.51 |
| Marico Ltd. | 829.95 | 839 | 9.05 | 1.09 |
| Maruti Suzuki India Ltd. | 13205.05 | 13227 | 21.95 | 0.17 |
| MAS Financial Services Ltd. | 306.55 | 310.05 | 3.50 | 1.14 |
| Mastek Ltd. | 1631.2 | 1649 | 17.80 | 1.09 |
| Max Estates Ltd. | 448.6 | 453.25 | 4.65 | 1.04 |
| Mayur Uniquoters Ltd. | 746.5 | 766 | 19.50 | 2.61 |
| Medi Assist Healthcare Services Ltd. | 365.25 | 367.05 | 1.80 | 0.49 |
| Metro Brands Ltd. | 1058 | 1077.3 | 19.30 | 1.82 |
| Metropolis Healthcare Ltd. | 540.75 | 544.85 | 4.10 | 0.76 |
| Minda Corporation Ltd. | 595.15 | 606.95 | 11.80 | 1.98 |
| Mishra Dhatu Nigam Ltd. | 414.8 | 418.25 | 3.45 | 0.83 |
| MMTC Ltd. | 65.03 | 65.76 | 0.73 | 1.12 |
| MOIL Ltd. | 301.75 | 305.95 | 4.20 | 1.39 |
| Monte Carlo Fashions Ltd. | 542.8 | 551 | 8.20 | 1.51 |
| Motherson Sumi Wiring India Ltd. | 39.27 | 39.28 | 0.01 | 0.03 |
| Motilal Oswal Financial Services Ltd. | 870.2 | 904.05 | 33.85 | 3.89 |
| MPS Ltd. | 1787.05 | 1842.45 | 55.40 | 3.10 |
| Mrs. Bectors Food Specialities Ltd. | 182.05 | 182.7 | 0.65 | 0.36 |
| MSTC Ltd. | 435.65 | 441.2 | 5.55 | 1.27 |
| Muthoot Finance Ltd. | 3331.35 | 3341.3 | 9.95 | 0.30 |
| NACL Industries Ltd. | 163 | 163.95 | 0.95 | 0.58 |
| Narayana Hrudayalaya Ltd. | 1891.3 | 1894 | 2.70 | 0.14 |
| National Aluminium Company Ltd. | 416 | 434.3 | 18.30 | 4.40 |
| National Fertilizers Ltd. | 78.44 | 78.6 | 0.16 | 0.20 |
| Nazara Technologies Ltd. | 290.6 | 291.65 | 1.05 | 0.36 |
| NBCC (India) Ltd. | 95.43 | 97.48 | 2.05 | 2.15 |
| Netweb Technologies India Ltd. | 3850.4 | 3987.1 | 136.70 | 3.55 |
| Newgen Software Technologies Ltd. | 435.75 | 444 | 8.25 | 1.89 |
| NHPC Ltd. | 78.44 | 80.6 | 2.16 | 2.75 |
| NIIT Learning Systems Ltd. | 216.8 | 217.1 | 0.30 | 0.14 |
| Nilkamal Ltd. | 1268.45 | 1285.15 | 16.70 | 1.32 |
| Nippon Life India Asset Management Ltd. | 1093.9 | 1100 | 6.10 | 0.56 |
| Nitin Spinners Ltd. | 497.5 | 500.5 | 3.00 | 0.60 |
| NLC India Ltd. | 343.15 | 349.5 | 6.35 | 1.85 |
| NMDC Ltd. | 90.74 | 92.26 | 1.52 | 1.68 |
| NMDC Steel Ltd. | 45.2 | 46.05 | 0.85 | 1.88 |
| NRB Bearings Ltd. | 384.65 | 385.1 | 0.45 | 0.12 |
| NTPC Ltd. | 389.45 | 394.95 | 5.50 | 1.41 |
| Nuvama Wealth Management Ltd. | 1518.3 | 1527 | 8.70 | 0.57 |
| Nuvoco Vistas Corporation Ltd. | 327.3 | 329.45 | 2.15 | 0.66 |
| Oberoi Realty Ltd. | 1694.4 | 1698.1 | 3.70 | 0.22 |
| Olectra Greentech Ltd. | 1229.75 | 1232.9 | 3.15 | 0.26 |
| One97 Communications Ltd. | 1131.25 | 1140.3 | 9.05 | 0.80 |
| Oracle Financial Services Software Ltd. | 9890.5 | 10290 | 399.50 | 4.04 |
| Orient Cement Ltd. | 140.7 | 143.7 | 3.00 | 2.13 |
| Orient Electric Ltd. | 187.9 | 192 | 4.10 | 2.18 |
| Paisalo Digital Ltd. | 49.15 | 49.91 | 0.76 | 1.55 |
| Paradeep Phosphates Ltd. | 127.55 | 128.7 | 1.15 | 0.90 |
| Parag Milk Foods Ltd. | 211.45 | 215.65 | 4.20 | 1.99 |
| Paras Defence And Space Technologies Ltd. | 857.45 | 863.85 | 6.40 | 0.75 |
| Paushak Ltd. | 450.2 | 450.3 | 0.10 | 0.02 |
| PC Jeweller Ltd. | 9.13 | 9.19 | 0.06 | 0.66 |
| PG Electroplast Ltd. | 467.25 | 472.4 | 5.15 | 1.10 |
| PI Industries Ltd. | 2838.95 | 2854.35 | 15.40 | 0.54 |
| Pine Labs Ltd. | 137.65 | 137.85 | 0.20 | 0.15 |
| Pitti Engineering Ltd. | 929.3 | 969.6 | 40.30 | 4.34 |
| PNC Infratech Ltd. | 211.1 | 213.55 | 2.45 | 1.16 |
| Polycab India Ltd. | 9612.1 | 9625.85 | 13.75 | 0.14 |
| Power Grid Corporation Of India Ltd. | 292.65 | 298.3 | 5.65 | 1.93 |
| Power Mech Projects Ltd. | 2491.95 | 2505.65 | 13.70 | 0.55 |
| Precision Camshafts Ltd. | 154.45 | 154.75 | 0.30 | 0.19 |
| Premier Energies Ltd. | 1016.55 | 1028.85 | 12.30 | 1.21 |
| Prestige Estates Projects Ltd. | 1402.45 | 1411.1 | 8.65 | 0.62 |
| Prime Focus Ltd. | 239.15 | 245 | 5.85 | 2.45 |
| Prince Pipes and Fittings Ltd. | 267.35 | 269 | 1.65 | 0.62 |
| PSP Projects Ltd. | 834.7 | 843.3 | 8.60 | 1.03 |
| PTC Industries Ltd. | 16516.3 | 16892.45 | 376.15 | 2.28 |
| Punjab National Bank | 105.95 | 106.4 | 0.45 | 0.42 |
| Quess Corp Ltd. | 205.1 | 214.8 | 9.70 | 4.73 |
| Railtel Corporation Of India Ltd. | 324.35 | 327.25 | 2.90 | 0.89 |
| Rajesh Exports Ltd. | 119.35 | 122.55 | 3.20 | 2.68 |
| Rajratan Global Wire Ltd. | 415.4 | 420.55 | 5.15 | 1.24 |
| Rama Steel Tubes Ltd. | 5.33 | 5.39 | 0.06 | 1.13 |
| Rashtriya Chemicals and Fertilizers Ltd. | 132.05 | 133.5 | 1.45 | 1.10 |
| RateGain Travel Technologies Ltd. | 731.15 | 735.55 | 4.40 | 0.60 |
| RattanIndia Enterprises Ltd. | 34.9 | 35.42 | 0.52 | 1.49 |
| RBL Bank Ltd. | 344.25 | 348.85 | 4.60 | 1.34 |
| REC Ltd. | 337.6 | 337.85 | 0.25 | 0.07 |
| Relaxo Footwears Ltd. | 301.25 | 305 | 3.75 | 1.24 |
| Reliance Industrial Infrastructure Ltd. | 762.45 | 766.25 | 3.80 | 0.50 |
| Reliance Power Ltd. | 26.73 | 27.84 | 1.11 | 4.15 |
| Restaurant Brands Asia Ltd. | 68.04 | 68.84 | 0.80 | 1.18 |
| RHI Magnesita India Ltd. | 404.85 | 419.75 | 14.90 | 3.68 |
| Rites Ltd. | 205.2 | 206.7 | 1.50 | 0.73 |
| RPG Life Sciences Ltd. | 2211.45 | 2228 | 16.55 | 0.75 |
| Rupa & Company Ltd. | 151.25 | 158.95 | 7.70 | 5.09 |
| Sagility Ltd. | 41.69 | 41.71 | 0.02 | 0.05 |
| Sai Silks (Kalamandir) Ltd. | 108.55 | 109.95 | 1.40 | 1.29 |
| Salasar Techno Engineering Ltd. | 7.08 | 7.18 | 0.10 | 1.41 |
| Sammaan Capital Ltd. | 167.65 | 174.2 | 6.55 | 3.91 |
| Samvardhana Motherson International Ltd. | 135.75 | 136.35 | 0.60 | 0.44 |
| Sandhar Technologies Ltd. | 691.55 | 710.55 | 19.00 | 2.75 |
| Sansera Engineering Ltd. | 2877.5 | 2937.3 | 59.80 | 2.08 |
| Saregama India Ltd. | 396.4 | 407.55 | 11.15 | 2.81 |
| Sasken Technologies Ltd. | 2004.5 | 2107.35 | 102.85 | 5.13 |
| Satia Industries Ltd. | 57.74 | 58.64 | 0.90 | 1.56 |
| Schneider Electric Infrastructure Ltd. | 1378.05 | 1398 | 19.95 | 1.45 |
| Seamec Ltd. | 1594.85 | 1600.4 | 5.55 | 0.35 |
| SEPC Ltd. | 7.71 | 8.03 | 0.32 | 4.15 |
| SH Kelkar And Company Ltd. | 134.35 | 135.2 | 0.85 | 0.63 |
| Shanthi Gears Ltd. | 440.3 | 447.45 | 7.15 | 1.62 |
| Sharda Motor Industries Ltd. | 847.35 | 857.15 | 9.80 | 1.16 |
| Share India Securities Ltd. | 138.5 | 140.5 | 2.00 | 1.44 |
| Sheela Foam Ltd. | 627.2 | 627.25 | 0.05 | 0.01 |
| Shoppers Stop Ltd. | 334 | 352 | 18.00 | 5.39 |
| Shree Renuka Sugars Ltd. | 23.3 | 23.48 | 0.18 | 0.77 |
| Shriram Properties Ltd. | 92.73 | 93.75 | 1.02 | 1.10 |
| Shyam Metalics And Energy Ltd. | 977.45 | 981.2 | 3.75 | 0.38 |
| Siemens Energy India Ltd. | 3463 | 3665.8 | 202.80 | 5.86 |
| Signatureglobal (India) Ltd. | 804 | 805 | 1.00 | 0.12 |
| Sindhu Trade Links Ltd. | 26.8 | 27.09 | 0.29 | 1.08 |
| SIRCA Paints India Ltd. | 419.9 | 421.95 | 2.05 | 0.49 |
| SIS Ltd. | 398.35 | 399.8 | 1.45 | 0.36 |
| SJS Enterprises Ltd. | 2038.4 | 2049.8 | 11.40 | 0.56 |
| SJVN Ltd. | 73.85 | 75.87 | 2.02 | 2.74 |
| Skipper Ltd. | 502.5 | 520.25 | 17.75 | 3.53 |
| Sobha Ltd. | 1413.75 | 1442.4 | 28.65 | 2.03 |
| Solar Industries India Ltd. | 18475.4 | 18565.15 | 89.75 | 0.49 |
| Somany Ceramics Ltd. | 508.7 | 516.9 | 8.20 | 1.61 |
| Sona BLW Precision Forgings Ltd. | 608.1 | 609.3 | 1.20 | 0.20 |
| Spandana Sphoorty Financial Ltd. | 261.2 | 264.55 | 3.35 | 1.28 |
| SPR Auto Technologies Ltd. | 3300.4 | 3316.45 | 16.05 | 0.49 |
| Star Cement Ltd. | 216 | 217.75 | 1.75 | 0.81 |
| Star Health and Allied Insurance Company Ltd. | 524.15 | 535 | 10.85 | 2.07 |
| Sterling and Wilson Renewable Energy Ltd. | 191.6 | 191.75 | 0.15 | 0.08 |
| Sterlite Technologies Ltd. | 486.6 | 510.9 | 24.30 | 4.99 |
| Stove Kraft Ltd. | 562.7 | 598.95 | 36.25 | 6.44 |
| Subros Ltd. | 724.9 | 737.45 | 12.55 | 1.73 |
| Sula Vineyards Ltd. | 159.75 | 159.9 | 0.15 | 0.09 |
| Sumitomo Chemical India Ltd. | 489 | 493.8 | 4.80 | 0.98 |
| Sun TV Network Ltd. | 493.25 | 508.8 | 15.55 | 3.15 |
| Sundaram-Clayton Ltd. | 1335.25 | 1342.9 | 7.65 | 0.57 |
| Suprajit Engineering Ltd. | 472.3 | 477.45 | 5.15 | 1.09 |
| Supriya Lifescience Ltd. | 779.95 | 810 | 30.05 | 3.85 |
| Suryoday Small Finance Bank Ltd. | 161.55 | 162.8 | 1.25 | 0.77 |
| Suzlon Energy Ltd. | 54.59 | 55.12 | 0.53 | 0.97 |
| Syrma SGS Technology Ltd. | 1056.65 | 1057.25 | 0.60 | 0.06 |
| Tamil Nadu Newsprint & Papers Ltd. | 148.15 | 149 | 0.85 | 0.57 |
| TARC Ltd. | 133.1 | 134.4 | 1.30 | 0.98 |
| Tasty Bite Eatables Ltd. | 7628 | 7680.5 | 52.50 | 0.69 |
| Tata Technologies Ltd. | 705.6 | 719.6 | 14.00 | 1.98 |
| Tata Teleservices (Maharashtra) Ltd. | 42.96 | 43.48 | 0.52 | 1.21 |
| TBO Tek Ltd. | 1216.75 | 1218.4 | 1.65 | 0.14 |
| TCI Express Ltd. | 513.35 | 517.15 | 3.80 | 0.74 |
| Tech Mahindra Ltd. | 1458.65 | 1464.65 | 6.00 | 0.41 |
| Tega Industries Ltd. | 1589.2 | 1595.7 | 6.50 | 0.41 |
| Thangamayil Jewellery Ltd. | 3807.85 | 3929.05 | 121.20 | 3.18 |
| The Anup Engineering Ltd. | 1981.95 | 1990 | 8.05 | 0.41 |
| The Jammu & Kashmir Bank Ltd. | 140.15 | 143.6 | 3.45 | 2.46 |
| The Karnataka Bank Ltd. | 268.25 | 271.1 | 2.85 | 1.06 |
| The South Indian Bank Ltd. | 40.74 | 41.18 | 0.44 | 1.08 |
| Thyrocare Technologies Ltd. | 502.05 | 517.3 | 15.25 | 3.04 |
| Time Technoplast Ltd. | 177.4 | 179.6 | 2.20 | 1.24 |
| Timken India Ltd. | 3605.5 | 3630 | 24.50 | 0.68 |
| Tips Music Ltd. | 656.55 | 665.45 | 8.90 | 1.36 |
| Titagarh Rail Systems Ltd. | 817.55 | 831.9 | 14.35 | 1.76 |
| Transport Corporation Of India Ltd. | 900.1 | 911.55 | 11.45 | 1.27 |
| Trident Ltd. | 24.44 | 24.81 | 0.37 | 1.51 |
| Triveni Engineering & Industries Ltd. | 377.75 | 378.7 | 0.95 | 0.25 |
| Triveni Turbine Ltd. | 691.2 | 716.7 | 25.50 | 3.69 |
| TTK Prestige Ltd. | 512.9 | 541 | 28.10 | 5.48 |
| Tube Investments of India Ltd. | 3037.65 | 3161.25 | 123.60 | 4.07 |
| TV Today Network Ltd. | 110.5 | 111.4 | 0.90 | 0.81 |
| TVS Motor Company Ltd. | 3454.3 | 3456 | 1.70 | 0.05 |
| UCO Bank | 25.43 | 25.45 | 0.02 | 0.08 |
| Ujjivan Small Finance Bank Ltd. | 55.37 | 55.59 | 0.22 | 0.40 |
| Ultratech Cement Ltd. | 11626.25 | 11667.5 | 41.25 | 0.35 |
| Union Bank Of India | 167.55 | 169.2 | 1.65 | 0.98 |
| Uniparts India Ltd. | 608.25 | 612.4 | 4.15 | 0.68 |
| United Breweries Ltd. | 1342.65 | 1348.05 | 5.40 | 0.40 |
| United Foodbrands Ltd. | 475.75 | 477.25 | 1.50 | 0.32 |
| United Spirits Ltd. | 1293.75 | 1303.35 | 9.60 | 0.74 |
| UNO Minda Ltd. | 1113.7 | 1125 | 11.30 | 1.01 |
| Usha Martin Ltd. | 480.25 | 512.7 | 32.45 | 6.76 |
| UTI Asset Management Company Ltd. | 952.3 | 955.2 | 2.90 | 0.30 |
| Utkarsh Small Finance Bank Ltd. | 13.51 | 13.6 | 0.09 | 0.67 |
| V-Guard Industries Ltd. | 314.25 | 315.4 | 1.15 | 0.37 |
| V-Mart Retail Ltd. | 661.85 | 664.95 | 3.10 | 0.47 |
| VA Tech Wabag Ltd. | 1503.55 | 1555.05 | 51.50 | 3.43 |
| Vadilal Industries Ltd. | 4444.3 | 4506.65 | 62.35 | 1.40 |
| Vaibhav Global Ltd. | 227.55 | 228.1 | 0.55 | 0.24 |
| Valiant Organics Ltd. | 286.7 | 293.65 | 6.95 | 2.42 |
| Valor Estate Ltd. | 117.7 | 120.2 | 2.50 | 2.12 |
| Vardhman Special Steels Ltd. | 272.1 | 274.5 | 2.40 | 0.88 |
| Varroc Engineering Ltd. | 573.55 | 583.9 | 10.35 | 1.80 |
| Varun Beverages Ltd. | 531.25 | 532.55 | 1.30 | 0.24 |
| Vedant Fashions Ltd. | 414.6 | 417.95 | 3.35 | 0.81 |
| Venus Pipes & Tubes Ltd. | 1430.6 | 1492.4 | 61.80 | 4.32 |
| Vinati Organics Ltd. | 1333.05 | 1333.7 | 0.65 | 0.05 |
| Vindhya Telelinks Ltd. | 2011.8 | 2114 | 102.20 | 5.08 |
| Vishnu Chemicals Ltd. | 597.75 | 605.1 | 7.35 | 1.23 |
| Vishnu Prakash R Punglia Ltd. | 40.77 | 41.19 | 0.42 | 1.03 |
| Vodafone Idea Ltd. | 14.15 | 14.21 | 0.06 | 0.42 |
| Waaree Energies Ltd. | 3088.25 | 3104.5 | 16.25 | 0.53 |
| Websol Energy System Ltd. | 112.8 | 113.5 | 0.70 | 0.62 |
| Welspun Corp Ltd. | 1318.6 | 1352.85 | 34.25 | 2.60 |
| Welspun Enterprises Ltd. | 504.8 | 519.3 | 14.50 | 2.87 |
| Welspun Living Ltd. | 138.7 | 140.15 | 1.45 | 1.05 |
| Wockhardt Ltd. | 1703.95 | 1725 | 21.05 | 1.24 |
| Yes Bank Ltd. | 22.83 | 22.94 | 0.11 | 0.48 |
| Zen Technologies Ltd. | 1602.95 | 1671 | 68.05 | 4.25 |
| Zydus Lifesciences Ltd. | 1078.95 | 1088 | 9.05 | 0.84 |
| Zydus Wellness Ltd. | 480.9 | 485.5 | 4.60 | 0.96 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1125.55 | 1122.1 | -3.45 | -0.31 |
| 5Paisa Capital Ltd. | 336.4 | 336.1 | -0.30 | -0.09 |
| Aarti Pharmalabs Ltd. | 695.65 | 668.85 | -26.80 | -3.85 |
| Aavas Financiers Ltd. | 1396 | 1385.15 | -10.85 | -0.78 |
| Acutaas Chemicals Ltd. | 3032.15 | 3023.25 | -8.90 | -0.29 |
| ADF Foods Ltd. | 275.5 | 273.25 | -2.25 | -0.82 |
| Advanced Enzyme Technologies Ltd. | 376.55 | 364.8 | -11.75 | -3.12 |
| Aegis Vopak Terminals Ltd. | 208.1 | 207 | -1.10 | -0.53 |
| Afcons Infrastructure Ltd. | 322.7 | 322.65 | -0.05 | -0.02 |
| Ajanta Pharma Ltd. | 3094.95 | 3023.95 | -71.00 | -2.29 |
| Alembic Pharmaceuticals Ltd. | 758.95 | 752.15 | -6.80 | -0.90 |
| Andrew Yule & Company Ltd. | 26.19 | 25.25 | -0.94 | -3.59 |
| Anthem Biosciences Ltd. | 771.8 | 760 | -11.80 | -1.53 |
| Anupam Rasayan India Ltd. | 1368.6 | 1361.6 | -7.00 | -0.51 |
| Apcotex Industries Ltd. | 488.4 | 481.25 | -7.15 | -1.46 |
| Apeejay Surrendra Park Hotels Ltd. | 123.3 | 118.5 | -4.80 | -3.89 |
| Apollo Pipes Ltd. | 518.3 | 513.9 | -4.40 | -0.85 |
| Aptech Ltd. | 111.45 | 109.85 | -1.60 | -1.44 |
| Archean Chemical Industries Ltd. | 537.15 | 536.9 | -0.25 | -0.05 |
| Arvind Fashions Ltd. | 475.75 | 465.95 | -9.80 | -2.06 |
| Ashapura Minechem Ltd. | 680 | 662.5 | -17.50 | -2.57 |
| Ashiana Housing Ltd. | 378.1 | 376.95 | -1.15 | -0.30 |
| ASM Technologies Ltd. | 3198.75 | 3136 | -62.75 | -1.96 |
| Aster DM Healthcare Ltd. | 757.95 | 748.5 | -9.45 | -1.25 |
| AU Small Finance Bank Ltd. | 1012.5 | 1008.9 | -3.60 | -0.36 |
| Aurobindo Pharma Ltd. | 1463.75 | 1451.85 | -11.90 | -0.81 |
| Authum Investment & Infrastructure Ltd. | 494.7 | 482.8 | -11.90 | -2.41 |
| Avenue Supermarts Ltd. | 4103.35 | 4094.6 | -8.75 | -0.21 |
| Awfis Space Solutions Ltd. | 357.65 | 347.95 | -9.70 | -2.71 |
| Azad Engineering Ltd. | 2116.25 | 2060.05 | -56.20 | -2.66 |
| Bajel Projects Ltd. | 183.15 | 181.95 | -1.20 | -0.66 |
| Balaji Amines Ltd. | 1874.4 | 1853.25 | -21.15 | -1.13 |
| Bank Of Maharashtra | 80.15 | 79.74 | -0.41 | -0.51 |
| Best Agrolife Ltd. | 18.59 | 18.12 | -0.47 | -2.53 |
| BF Utilities Ltd. | 568.4 | 558.95 | -9.45 | -1.66 |
| Bharti Hexacom Ltd. | 1556 | 1544 | -12.00 | -0.77 |
| Bikaji Foods International Ltd. | 638 | 637.95 | -0.05 | -0.01 |
| Biocon Ltd. | 435.95 | 433.85 | -2.10 | -0.48 |
| BlackBuck Ltd. | 533.55 | 527 | -6.55 | -1.23 |
| BLS International Services Ltd. | 265.45 | 265.35 | -0.10 | -0.04 |
| Blue Dart Express Ltd. | 4875.5 | 4864.9 | -10.60 | -0.22 |
| Blue Jet Healthcare Ltd. | 498.8 | 477.25 | -21.55 | -4.32 |
| Brainbees Solutions Ltd. | 237.25 | 227.15 | -10.10 | -4.26 |
| Brigade Enterprises Ltd. | 672.4 | 660.25 | -12.15 | -1.81 |
| Cantabil Retail India Ltd. | 220.3 | 219.45 | -0.85 | -0.39 |
| Carborundum Universal Ltd. | 1042.65 | 1036 | -6.65 | -0.64 |
| Care Ratings Ltd. | 1673.05 | 1671.75 | -1.30 | -0.08 |
| Carysil Ltd. | 1109.65 | 1109.5 | -0.15 | -0.01 |
| CCL Products (India) Ltd. | 1062.75 | 1055.5 | -7.25 | -0.68 |
| CE Info Systems Ltd. | 843.75 | 833.85 | -9.90 | -1.17 |
| Cello World Ltd. | 400.05 | 397.35 | -2.70 | -0.67 |
| Central Bank Of India | 31.04 | 30.99 | -0.05 | -0.16 |
| Chalet Hotels Ltd. | 788.35 | 787 | -1.35 | -0.17 |
| Chemplast Sanmar Ltd. | 231.2 | 225.7 | -5.50 | -2.38 |
| City Union Bank Ltd. | 253.85 | 252.3 | -1.55 | -0.61 |
| Coal India Ltd. | 458.25 | 451.35 | -6.90 | -1.51 |
| Coforge Ltd. | 1423.7 | 1413.5 | -10.20 | -0.72 |
| Cohance Lifesciences Ltd. | 434.7 | 431.05 | -3.65 | -0.84 |
| Concord Biotech Ltd. | 1138.95 | 1138.2 | -0.75 | -0.07 |
| Confidence Petroleum India Ltd. | 63.61 | 63.22 | -0.39 | -0.61 |
| Container Corporation Of India Ltd. | 476.1 | 472.8 | -3.30 | -0.69 |
| Craftsman Automation Ltd. | 8661.2 | 8637 | -24.20 | -0.28 |
| CreditAccess Grameen Ltd. | 1298.25 | 1273 | -25.25 | -1.94 |
| Cyient Ltd. | 924.85 | 918.75 | -6.10 | -0.66 |
| Den Networks Ltd. | 27.71 | 27.51 | -0.20 | -0.72 |
| Diamond Power Infrastructure Ltd. | 207 | 199.55 | -7.45 | -3.60 |
| Dilip Buildcon Ltd. | 433 | 430.4 | -2.60 | -0.60 |
| Dish TV India Ltd. | 3.38 | 3.32 | -0.06 | -1.78 |
| Dishman Carbogen Amcis Ltd. | 200.5 | 200.2 | -0.30 | -0.15 |
| Dwarikesh Sugar Industries Ltd. | 43.92 | 43.45 | -0.47 | -1.07 |
| Easy Trip Planners Ltd. | 8 | 7.35 | -0.65 | -8.13 |
| eClerx Services Ltd. | 1567.5 | 1565.95 | -1.55 | -0.10 |
| Emami Ltd. | 403.8 | 402.1 | -1.70 | -0.42 |
| Embassy Developments Ltd. | 60.99 | 59.93 | -1.06 | -1.74 |
| eMudhra Ltd. | 476.8 | 471.45 | -5.35 | -1.12 |
| Entero Healthcare Solutions Ltd. | 1280 | 1197.8 | -82.20 | -6.42 |
| EPACK Durable Ltd. | 235.1 | 232.25 | -2.85 | -1.21 |
| Epigral Ltd. | 1241.95 | 1235 | -6.95 | -0.56 |
| Fineotex Chemical Ltd. | 39.45 | 38.05 | -1.40 | -3.55 |
| Firstsource Solutions Ltd. | 278.25 | 268.45 | -9.80 | -3.52 |
| Five-Star Business Finance Ltd. | 455.4 | 452.5 | -2.90 | -0.64 |
| Fortis Healthcare Ltd. | 966.5 | 959.2 | -7.30 | -0.76 |
| FSN E-Commerce Ventures Ltd. | 266.15 | 263.8 | -2.35 | -0.88 |
| Ganesh Housing Ltd. | 705.55 | 700.6 | -4.95 | -0.70 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2663.15 | 2659 | -4.15 | -0.16 |
| Genus Power Infrastructures Ltd. | 326.15 | 323.95 | -2.20 | -0.67 |
| Geojit Financial Services Ltd. | 75.63 | 74.75 | -0.88 | -1.16 |
| Global Health Ltd. | 1228.25 | 1220.25 | -8.00 | -0.65 |
| Go Digit General Insurance Ltd. | 305.6 | 304.3 | -1.30 | -0.43 |
| Godrej Consumer Products Ltd. | 1032.2 | 1027.6 | -4.60 | -0.45 |
| Gokaldas Exports Ltd. | 704.75 | 700 | -4.75 | -0.67 |
| Gopal Snacks Ltd. | 292.75 | 292 | -0.75 | -0.26 |
| GR Infraprojects Ltd. | 938.8 | 930.1 | -8.70 | -0.93 |
| Gravita India Ltd. | 1661.45 | 1654.65 | -6.80 | -0.41 |
| Greenpanel Industries Ltd. | 199.5 | 198.95 | -0.55 | -0.28 |
| GTPL Hathway Ltd. | 67.09 | 65.64 | -1.45 | -2.16 |
| Gujarat Alkalies And Chemicals Ltd. | 695.75 | 695.35 | -0.40 | -0.06 |
| Gujarat Ambuja Exports Ltd. | 162.45 | 161.15 | -1.30 | -0.80 |
| Gujarat Energy Ltd. | 371.5 | 370.7 | -0.80 | -0.22 |
| Gujarat Fluorochemicals Ltd. | 3783.95 | 3623.05 | -160.90 | -4.25 |
| Gujarat Pipavav Port Ltd. | 159.2 | 155.4 | -3.80 | -2.39 |
| Gulshan Polyols Ltd. | 183.6 | 182.05 | -1.55 | -0.84 |
| Hariom Pipe Industries Ltd. | 421.45 | 404.15 | -17.30 | -4.10 |
| Hatsun Agro Product Ltd. | 923.05 | 920 | -3.05 | -0.33 |
| HDFC Asset Management Company Ltd. | 2739.2 | 2721.05 | -18.15 | -0.66 |
| HDFC Life Insurance Company Ltd. | 618.45 | 615.35 | -3.10 | -0.50 |
| Heritage Foods Ltd. | 335.3 | 328.6 | -6.70 | -2.00 |
| Hester Biosciences Ltd. | 2152.8 | 2088.25 | -64.55 | -3.00 |
| Hexaware Technologies Ltd. | 507.9 | 505.15 | -2.75 | -0.54 |
| Hindustan Copper Ltd. | 558.2 | 557.85 | -0.35 | -0.06 |
| Hindustan Foods Ltd. | 538.9 | 537.7 | -1.20 | -0.22 |
| Hindware Home Innovation Ltd. | 232.55 | 232.05 | -0.50 | -0.22 |
| Honda India Power Products Ltd. | 2250.45 | 2185 | -65.45 | -2.91 |
| ICICI Prudential Life Insurance Company Ltd. | 522.85 | 521.8 | -1.05 | -0.20 |
| ICRA Ltd. | 5386.75 | 5385 | -1.75 | -0.03 |
| Ideaforge Technology Ltd. | 854.45 | 835.1 | -19.35 | -2.26 |
| IFGL Refractories Ltd. | 176.45 | 175.85 | -0.60 | -0.34 |
| IIFL Finance Ltd. | 475 | 471.15 | -3.85 | -0.81 |
| India Pesticides Ltd. | 171.75 | 168.9 | -2.85 | -1.66 |
| India Shelter Finance Corporation Ltd. | 781.55 | 776.65 | -4.90 | -0.63 |
| Indiamart Intermesh Ltd. | 2038.85 | 2019.2 | -19.65 | -0.96 |
| Indian Energy Exchange Ltd. | 127.35 | 126.9 | -0.45 | -0.35 |
| Indian Oil Corporation Ltd. | 142.45 | 142.15 | -0.30 | -0.21 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.7 | 525.6 | -12.10 | -2.25 |
| Indoco Remedies Ltd. | 193.85 | 191.05 | -2.80 | -1.44 |
| Inox Green Energy Services Ltd. | 179 | 175.5 | -3.50 | -1.96 |
| Inox Wind Ltd. | 96.25 | 95 | -1.25 | -1.30 |
| Intellect Design Arena Ltd. | 710.9 | 705.6 | -5.30 | -0.75 |
| IOL Chemicals And Pharmaceuticals Ltd. | 136.02 | 132.36 | -3.66 | -2.69 |
| Ipca Laboratories Ltd. | 1576.2 | 1575 | -1.20 | -0.08 |
| Ircon International Ltd. | 140.2 | 140 | -0.20 | -0.14 |
| ISGEC Heavy Engineering Ltd. | 1044.25 | 1037.35 | -6.90 | -0.66 |
| J Kumar Infraprojects Ltd. | 503.65 | 502.95 | -0.70 | -0.14 |
| Jagran Prakashan Ltd. | 69.83 | 69.76 | -0.07 | -0.10 |
| Jamna Auto Industries Ltd. | 123.8 | 123.75 | -0.05 | -0.04 |
| Jana Small Finance Bank Ltd. | 492.9 | 490.05 | -2.85 | -0.58 |
| JM Financial Ltd. | 132.55 | 132 | -0.55 | -0.41 |
| Jubilant Ingrevia Ltd. | 698.4 | 692 | -6.40 | -0.92 |
| Juniper Hotels Ltd. | 198 | 196.45 | -1.55 | -0.78 |
| Jupiter Life Line Hospitals Ltd. | 1337 | 1320 | -17.00 | -1.27 |
| Just Dial Ltd. | 532.5 | 531.6 | -0.90 | -0.17 |
| Jyoti CNC Automation Ltd. | 660.5 | 655.35 | -5.15 | -0.78 |
| K.P.R. Mill Ltd. | 944.9 | 937 | -7.90 | -0.84 |
| Kabra Extrusiontechnik Ltd. | 229.4 | 227.55 | -1.85 | -0.81 |
| Kalpataru Projects International Ltd. | 1296.65 | 1284.35 | -12.30 | -0.95 |
| Kaynes Technology India Ltd. | 3298.35 | 3286.25 | -12.10 | -0.37 |
| Kitex Garments Ltd. | 163.3 | 162.05 | -1.25 | -0.77 |
| KNR Constructions Ltd. | 133.35 | 132.2 | -1.15 | -0.86 |
| Kolte-Patil Developers Ltd. | 388.5 | 382 | -6.50 | -1.67 |
| Kovai Medical Center & Hospital Ltd. | 5318.8 | 5302.35 | -16.45 | -0.31 |
| KPIT Technologies Ltd. | 786.95 | 774.2 | -12.75 | -1.62 |
| KRBL Ltd. | 364.85 | 360.1 | -4.75 | -1.30 |
| Krsnaa Diagnostics Ltd. | 548.9 | 546.2 | -2.70 | -0.49 |
| L&T Technology Services Ltd. | 3538.4 | 3509.9 | -28.50 | -0.81 |
| Le Travenues Technology Ltd. | 168.35 | 164.85 | -3.50 | -2.08 |
| Life Insurance Corporation of India | 855.15 | 836.35 | -18.80 | -2.20 |
| LT Foods Ltd. | 410.25 | 406.65 | -3.60 | -0.88 |
| Mahindra & Mahindra Financial Services Ltd. | 305.3 | 304.35 | -0.95 | -0.31 |
| Mahindra Holidays & Resorts India Ltd. | 221.5 | 220.75 | -0.75 | -0.34 |
| Mahindra Logistics Ltd. | 354.35 | 352.3 | -2.05 | -0.58 |
| Manappuram Finance Ltd. | 330.2 | 329 | -1.20 | -0.36 |
| Marksans Pharma Ltd. | 254.45 | 252.4 | -2.05 | -0.81 |
| Max Healthcare Institute Ltd. | 993.65 | 984.65 | -9.00 | -0.91 |
| Mazagon Dock Shipbuilders Ltd. | 2460.1 | 2453 | -7.10 | -0.29 |
| Medplus Health Services Ltd. | 881.55 | 865.05 | -16.50 | -1.87 |
| Meghmani Organics Ltd. | 51.48 | 51.02 | -0.46 | -0.89 |
| MM Forgings Ltd. | 470.75 | 460.1 | -10.65 | -2.26 |
| Mold-Tek Packaging Ltd. | 700.9 | 695.15 | -5.75 | -0.82 |
| Mphasis Ltd. | 2264.4 | 2247.1 | -17.30 | -0.76 |
| MTAR Technologies Ltd. | 7874.95 | 7792.65 | -82.30 | -1.05 |
| Multi Commodity Exchange Of India Ltd. | 3307 | 3244.35 | -62.65 | -1.89 |
| Muthoot Microfin Ltd. | 178.8 | 176.9 | -1.90 | -1.06 |
| Natco Pharma Ltd. | 1187 | 1186 | -1.00 | -0.08 |
| Navin Fluorine International Ltd. | 7388.65 | 7322 | -66.65 | -0.90 |
| Neogen Chemicals Ltd. | 1774.15 | 1767.3 | -6.85 | -0.39 |
| Network 18 Media & Investments Ltd. | 31.46 | 31.39 | -0.07 | -0.22 |
| Neuland Laboratories Ltd. | 17056.9 | 17019 | -37.90 | -0.22 |
| Nucleus Software Exports Ltd. | 770.85 | 770.2 | -0.65 | -0.08 |
| Oil India Ltd. | 492.15 | 486.85 | -5.30 | -1.08 |
| Optiemus Infracom Ltd. | 418.2 | 416 | -2.20 | -0.53 |
| Orchid Pharma Ltd. | 721.95 | 715.85 | -6.10 | -0.84 |
| Page Industries Ltd. | 38324.6 | 38120.9 | -203.70 | -0.53 |
| Panama Petrochem Ltd. | 350.2 | 345.3 | -4.90 | -1.40 |
| Patel Engineering Ltd. | 27.8 | 27.76 | -0.04 | -0.14 |
| PB Fintech Ltd. | 1789.4 | 1782.5 | -6.90 | -0.39 |
| PDS Ltd. | 300.45 | 297.15 | -3.30 | -1.10 |
| Pearl Global Industries Ltd. | 1638.2 | 1623 | -15.20 | -0.93 |
| Persistent Systems Ltd. | 5104.25 | 5091.15 | -13.10 | -0.26 |
| Petronet LNG Ltd. | 280.25 | 278.5 | -1.75 | -0.62 |
| Physicswallah Ltd. | 112.05 | 111.9 | -0.15 | -0.13 |
| Pilani Investment And Industries Corporation Ltd. | 4639.9 | 4611.6 | -28.30 | -0.61 |
| Piramal Pharma Ltd. | 178.8 | 177.05 | -1.75 | -0.98 |
| PNB Gilts Ltd. | 78.28 | 78.27 | -0.01 | -0.01 |
| PNB Housing Finance Ltd. | 1092.2 | 1084.4 | -7.80 | -0.71 |
| Pokarna Ltd. | 836.9 | 819.05 | -17.85 | -2.13 |
| Poly Medicure Ltd. | 1439.8 | 1370.3 | -69.50 | -4.83 |
| Polyplex Corporation Ltd. | 905.8 | 905.2 | -0.60 | -0.07 |
| Poonawalla Fincorp Ltd. | 396.6 | 395.1 | -1.50 | -0.38 |
| Power Finance Corporation Ltd. | 433.55 | 431.25 | -2.30 | -0.53 |
| Praj Industries Ltd. | 394 | 389.25 | -4.75 | -1.21 |
| Prataap Snacks Ltd. | 1113 | 1101.35 | -11.65 | -1.05 |
| Pricol Ltd. | 561.7 | 560 | -1.70 | -0.30 |
| Privi Speciality Chemicals Ltd. | 3339.6 | 3333.3 | -6.30 | -0.19 |
| Prudent Corporate Advisory Services Ltd. | 2716.65 | 2689.65 | -27.00 | -0.99 |
| PTC India Ltd. | 191.5 | 191.45 | -0.05 | -0.03 |
| PVR Inox Ltd. | 968.5 | 967.25 | -1.25 | -0.13 |
| Quick Heal Technologies Ltd. | 194.15 | 192 | -2.15 | -1.11 |
| R Systems International Ltd. | 265.95 | 265.1 | -0.85 | -0.32 |
| Radico Khaitan Ltd. | 3583.65 | 3533.25 | -50.40 | -1.41 |
| Rail Vikas Nigam Ltd. | 259.9 | 253.7 | -6.20 | -2.39 |
| Rainbow Children's Medicare Ltd. | 1365.65 | 1352.95 | -12.70 | -0.93 |
| Ramco Industries Ltd. | 296.3 | 294.1 | -2.20 | -0.74 |
| Ramkrishna Forgings Ltd. | 569.3 | 565.2 | -4.10 | -0.72 |
| Ramky Infrastructure Ltd. | 474.1 | 472.2 | -1.90 | -0.40 |
| Ratnamani Metals & Tubes Ltd. | 2580.85 | 2574.25 | -6.60 | -0.26 |
| Raymond Lifestyle Ltd. | 723.15 | 715.05 | -8.10 | -1.12 |
| Redington Ltd. | 224.6 | 224.3 | -0.30 | -0.13 |
| Redtape Ltd. | 148.5 | 147.55 | -0.95 | -0.64 |
| Religare Enterprises Ltd. | 241.2 | 239.7 | -1.50 | -0.62 |
| Repco Home Finance Ltd. | 391.6 | 389.45 | -2.15 | -0.55 |
| Rolex Rings Ltd | 143.95 | 142.65 | -1.30 | -0.90 |
| Rossari Biotech Ltd. | 544.25 | 537.85 | -6.40 | -1.18 |
| Route Mobile Ltd. | 514.15 | 513.2 | -0.95 | -0.18 |
| RPSG Ventures Ltd. | 933.8 | 928.1 | -5.70 | -0.61 |
| RR Kabel Ltd. | 1976.95 | 1955.1 | -21.85 | -1.11 |
| Safari Industries (India) Ltd. | 1541.7 | 1527.7 | -14.00 | -0.91 |
| Samhi Hotels Ltd. | 170.05 | 164.7 | -5.35 | -3.15 |
| Sangam (India) Ltd. | 519.2 | 516 | -3.20 | -0.62 |
| Sanghvi Movers Ltd. | 381.85 | 379.2 | -2.65 | -0.69 |
| Sanofi Consumer Healthcare India Ltd. | 4642.7 | 4591.4 | -51.30 | -1.10 |
| Sapphire Foods India Ltd. | 184.5 | 182.1 | -2.40 | -1.30 |
| Satin Creditcare Network Ltd. | 222.7 | 220.9 | -1.80 | -0.81 |
| Savita Oil Technologies Ltd. | 422.4 | 421.5 | -0.90 | -0.21 |
| SBFC Finance Ltd. | 91.92 | 91.7 | -0.22 | -0.24 |
| SBI Cards And Payment Services Ltd. | 629.25 | 628.2 | -1.05 | -0.17 |
| SBI Life Insurance Company Ltd. | 1883.7 | 1879 | -4.70 | -0.25 |
| SG Finserve Ltd. | 577.35 | 576.95 | -0.40 | -0.07 |
| Shalby Ltd. | 173.15 | 171 | -2.15 | -1.24 |
| Shankara Building Products Ltd. | 126.15 | 126 | -0.15 | -0.12 |
| Sharda Cropchem Ltd. | 966.5 | 951 | -15.50 | -1.60 |
| Shilchar Technologies Ltd. | 3994.05 | 3986.15 | -7.90 | -0.20 |
| Shilpa Medicare Ltd. | 505.05 | 493.75 | -11.30 | -2.24 |
| Shipping Corporation Of India Ltd. | 308 | 305 | -3.00 | -0.97 |
| Solara Active Pharma Sciences Ltd. | 559.3 | 554.35 | -4.95 | -0.89 |
| Sonata Software Ltd. | 270.5 | 267.5 | -3.00 | -1.11 |
| Stanley Lifestyles Ltd. | 163.85 | 162.9 | -0.95 | -0.58 |
| Sterling Tools Ltd. | 234.8 | 233 | -1.80 | -0.77 |
| Strides Pharma Science Ltd. | 1168.3 | 1157 | -11.30 | -0.97 |
| Stylam Industries Ltd. | 2837.45 | 2790.8 | -46.65 | -1.64 |
| Sun Pharma Advanced Research Company Ltd. | 234.75 | 224.9 | -9.85 | -4.20 |
| Sun Pharmaceutical Industries Ltd. | 1840.55 | 1837.35 | -3.20 | -0.17 |
| Suven Life Sciences Ltd. | 274.45 | 267.4 | -7.05 | -2.57 |
| Symphony Ltd. | 713.45 | 711.3 | -2.15 | -0.30 |
| Syngene International Ltd. | 465.15 | 462.6 | -2.55 | -0.55 |
| Taj GVK Hotels & Resorts Ltd. | 322.3 | 320.75 | -1.55 | -0.48 |
| Tamilnad Mercantile Bank Ltd. | 683.3 | 683.15 | -0.15 | -0.02 |
| Tanla Platforms Ltd. | 529.4 | 526.45 | -2.95 | -0.56 |
| Tarsons Products Ltd. | 220.5 | 217.8 | -2.70 | -1.22 |
| Tata Consultancy Services Ltd. | 2276.7 | 2275.9 | -0.80 | -0.04 |
| Tatva Chintan Pharma Chem Ltd. | 1160 | 1150.9 | -9.10 | -0.78 |
| TD Power Systems Ltd. | 1368.3 | 1321.4 | -46.90 | -3.43 |
| TeamLease Services Ltd. | 1392.05 | 1391.4 | -0.65 | -0.05 |
| Techno Electric & Engineering Company Ltd. | 1201.35 | 1121.3 | -80.05 | -6.66 |
| Technocraft Industries (India) Ltd. | 2627.75 | 2623.7 | -4.05 | -0.15 |
| Tejas Networks Ltd. | 501.6 | 499.6 | -2.00 | -0.40 |
| Texmaco Rail & Engineering Ltd. | 109 | 108.4 | -0.60 | -0.55 |
| The India Cements Ltd. | 404.5 | 404 | -0.50 | -0.12 |
| The New India Assurance Company Ltd. | 163.15 | 160.85 | -2.30 | -1.41 |
| Torrent Power Ltd. | 1468.75 | 1455.3 | -13.45 | -0.92 |
| TVS Holdings Ltd. | 13589.4 | 13480.1 | -109.30 | -0.80 |
| TVS Supply Chain Solutions Ltd. | 123.35 | 122.5 | -0.85 | -0.69 |
| Uttam Sugar Mills Ltd. | 243.05 | 241.25 | -1.80 | -0.74 |
| V.S.T. Tillers Tractors Ltd. | 4775.05 | 4658.2 | -116.85 | -2.45 |
| Venky'S (India) Ltd. | 1517.3 | 1516 | -1.30 | -0.09 |
| Veranda Learning Solutions Ltd. | 237.85 | 235 | -2.85 | -1.20 |
| Vesuvius India Ltd. | 475.35 | 474.5 | -0.85 | -0.18 |
| Vidhi Specialty Food Ingredients Ltd. | 301 | 299.35 | -1.65 | -0.55 |
| Vijaya Diagnostic Centre Ltd. | 1258.55 | 1239 | -19.55 | -1.55 |
| Voltamp Transformers Ltd. | 9173.75 | 9160 | -13.75 | -0.15 |
| VRL Logistics Ltd. | 238.7 | 238.45 | -0.25 | -0.10 |
| Wonderla Holidays Ltd. | 484.3 | 478.3 | -6.00 | -1.24 |
| Yasho Industries Ltd. | 2250.15 | 2200.15 | -50.00 | -2.22 |
| Yatharth Hospital & Trauma Care Services Ltd. | 815.4 | 810.9 | -4.50 | -0.55 |
| Yatra Online Ltd | 101.4 | 97.9 | -3.50 | -3.45 |
| Zaggle Prepaid Ocean Services Ltd. | 218.2 | 216.7 | -1.50 | -0.69 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14846.85 | 14820.5 | -26.35 | -0.18 |
Market Stats
Advances
455
Declines
286
Unchanged
2
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1120.35 | 1128.6 | 1112.55 | 1125.55 | 1122.1 | -3.45 | -0.31 | 10850 | 1.22 | 1317.25 | 395.6 | 2026-05-27 11:28:00 |
| 3M India Ltd. | 523395 | 33167.85 | 33634.95 | 33167.8 | 33101.9 | 33306.8 | 204.90 | 0.62 | 128 | 0.43 | 41000 | 21380.7 | 2026-05-27 11:28:00 |
| 5Paisa Capital Ltd. | 540776 | 339.4 | 339.4 | 331.7 | 336.4 | 336.1 | -0.30 | -0.09 | 834 | 0.03 | 759.1 | 245 | 2026-05-27 11:28:00 |
| 63 Moons Technologies Ltd. | 526881 | 635.4 | 635.4 | 622 | 626.35 | 633.75 | 7.40 | 1.18 | 7576 | 0.48 | 1130 | 142.05 | 2026-05-27 11:28:00 |
| Aadhar Housing Finance Ltd. | 544176 | 482.7 | 482.7 | 475 | 477.75 | 478.25 | 0.50 | 0.10 | 1179396 | 56.40 | 2026-05-27 11:28:00 | ||
| Aarti Drugs Ltd. | 524348 | 394.05 | 397.9 | 391.9 | 394.95 | 397.9 | 2.95 | 0.75 | 3731 | 0.15 | 645 | 310.8 | 2026-05-27 11:28:00 |
| Aarti Industries Ltd. | 524208 | 490.9 | 499.7 | 489.85 | 490.75 | 496 | 5.25 | 1.07 | 12497 | 0.62 | 924 | 338.2 | 2026-05-27 11:28:00 |
| Aarti Pharmalabs Ltd. | 543748 | 690.8 | 696.15 | 664.05 | 695.65 | 668.85 | -26.80 | -3.85 | 10708 | 0.72 | 971.5 | 269 | 2026-05-27 11:28:00 |
| Aavas Financiers Ltd. | 541988 | 1384.9 | 1401.35 | 1377 | 1396 | 1385.15 | -10.85 | -0.78 | 2571 | 0.36 | 2339.9 | 1050.25 | 2026-05-27 11:28:00 |
| Accelya Solutions India Ltd. | 532268 | 1142.15 | 1142.15 | 1134.9 | 1129.1 | 1134.9 | 5.80 | 0.51 | 40 | 0.00 | 2128.25 | 1013.65 | 2026-05-27 11:28:00 |
| Action Construction Equipment Ltd. | 532762 | 894.15 | 907.95 | 894.15 | 894.2 | 904.6 | 10.40 | 1.16 | 5321 | 0.48 | 1693.05 | 217.9 | 2026-05-27 11:28:00 |
| Acutaas Chemicals Ltd. | 543349 | 3066.9 | 3070.8 | 3006.15 | 3032.15 | 3023.25 | -8.90 | -0.29 | 3864 | 1.17 | 3070.8 | 844.95 | 2026-05-27 11:28:00 |
| Adani Energy Solutions Ltd. | 539254 | 1488 | 1558.9 | 1474.25 | 1462.65 | 1527.85 | 65.20 | 4.46 | 344417 | 52.62 | 4238.55 | 588.25 | 2026-05-27 11:28:00 |
| Adani Green Energy Ltd. | 541450 | 1467.1 | 1517.8 | 1467.1 | 1457.5 | 1492.05 | 34.55 | 2.37 | 553480 | 82.58 | 2574.05 | 439.35 | 2026-05-27 11:28:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1812 | 1843.1 | 1810.95 | 1810.95 | 1830.1 | 19.15 | 1.06 | 99806 | 18.27 | 1843.1 | 394.95 | 2026-05-27 11:28:00 |
| Adani Power Ltd. | 533096 | 246.8 | 251.9 | 245.45 | 244.55 | 250.6 | 6.05 | 2.47 | 4175025 | 104.63 | 896.75 | 128.35 | 2026-05-27 11:28:00 |
| Adani Total Gas Ltd. | 542066 | 719.9 | 779.85 | 714 | 712.95 | 774 | 61.05 | 8.56 | 1476925 | 114.31 | 3998.35 | 453.5 | 2026-05-27 11:28:00 |
| ADF Foods Ltd. | 519183 | 275.7 | 280.4 | 273.2 | 275.5 | 273.25 | -2.25 | -0.82 | 6882 | 0.19 | 1189.2 | 153.65 | 2026-05-27 11:27:00 |
| Aditya Birla Capital Ltd. | 540691 | 363 | 368 | 362.7 | 363.3 | 365.8 | 2.50 | 0.69 | 58786 | 2.15 | 375.9 | 105.3 | 2026-05-27 11:28:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 65.22 | 65.64 | 64.79 | 64.99 | 65 | 0.01 | 0.02 | 108828 | 0.71 | 364.5 | 53.59 | 2026-05-27 11:28:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1003.35 | 1030.5 | 1003.35 | 1003.25 | 1026 | 22.75 | 2.27 | 3425 | 0.35 | 1122.8 | 307.9 | 2026-05-27 11:28:00 |
| Aditya Vision Ltd. | 540205 | 537.05 | 542.5 | 537 | 537.4 | 539.35 | 1.95 | 0.36 | 841 | 0.05 | 5049.95 | 328.25 | 2026-05-27 11:28:00 |
| Ador Welding Ltd. | 517041 | 1155.9 | 1205.15 | 1148.15 | 1154.35 | 1185 | 30.65 | 2.66 | 4914 | 0.58 | 1770 | 751.2 | 2026-05-27 11:27:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 381.85 | 381.85 | 364.8 | 376.55 | 364.8 | -11.75 | -3.12 | 2023 | 0.07 | 571.15 | 225 | 2026-05-27 11:28:00 |
| Aegis Vopak Terminals Ltd. | 544407 | 207.3 | 209.85 | 205.55 | 208.1 | 207 | -1.10 | -0.53 | 14750 | 0.31 | 2026-05-27 11:28:00 | ||
| Aether Industries Ltd. | 543534 | 1097.5 | 1100 | 1077.55 | 1097.5 | 1100 | 2.50 | 0.23 | 3100 | 0.34 | 1274.2 | 723.15 | 2026-05-27 11:28:00 |
| Afcons Infrastructure Ltd. | 544280 | 321.1 | 323.55 | 316.25 | 322.7 | 322.65 | -0.05 | -0.02 | 16422 | 0.53 | 2026-05-27 11:28:00 | ||
| Affle 3i Ltd. | 542752 | 1490 | 1499.7 | 1472.7 | 1485.3 | 1490.05 | 4.75 | 0.32 | 3848 | 0.57 | 2185 | 875.25 | 2026-05-27 11:28:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 806.45 | 829 | 804.7 | 808 | 829 | 21.00 | 2.60 | 1109 | 0.09 | 1540 | 398.85 | 2026-05-27 11:28:00 |
| AIA Engineering Ltd. | 532683 | 4121.35 | 4496.3 | 4121.35 | 4129.75 | 4421.35 | 291.60 | 7.06 | 32301 | 14.28 | 4940 | 2385 | 2026-05-27 11:28:00 |
| Ajanta Pharma Ltd. | 532331 | 3117.65 | 3117.65 | 3010.65 | 3094.95 | 3023.95 | -71.00 | -2.29 | 2579 | 0.78 | 3485.75 | 1115.15 | 2026-05-27 11:28:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 759.1 | 759.1 | 750 | 758.95 | 752.15 | -6.80 | -0.90 | 1987 | 0.15 | 1296.15 | 463.3 | 2026-05-27 11:28:00 |
| Alicon Castalloy Ltd. | 531147 | 660.05 | 682.35 | 655.9 | 653.25 | 666.7 | 13.45 | 2.06 | 1239 | 0.08 | 1543.15 | 541 | 2026-05-27 11:28:00 |
| Alivus Life Sciences Ltd. | 543322 | 1110.2 | 1110.2 | 1084.6 | 1088.5 | 1089.5 | 1.00 | 0.09 | 447 | 0.05 | 1335 | 369 | 2026-05-27 11:27:00 |
| Alkem Laboratories Ltd. | 539523 | 5379.95 | 5422.55 | 5379.95 | 5379 | 5400 | 21.00 | 0.39 | 4207 | 2.27 | 6440 | 2835.05 | 2026-05-27 11:28:00 |
| Allcargo Logistics Ltd. | 532749 | 9.22 | 9.23 | 9.05 | 9.08 | 9.15 | 0.07 | 0.77 | 89004 | 0.08 | 494.85 | 7.1 | 2026-05-27 11:28:00 |
| Alok Industries Ltd. | 521070 | 12.71 | 13.2 | 12.64 | 12.68 | 13.15 | 0.47 | 3.71 | 691223 | 0.91 | 39.24 | 10.07 | 2026-05-27 11:28:00 |
| Amber Enterprises India Ltd. | 540902 | 7408.75 | 7549.9 | 7323.1 | 7311.5 | 7532.45 | 220.95 | 3.02 | 9282 | 6.99 | 8970 | 1762.25 | 2026-05-27 11:28:00 |
| Anand Rathi Wealth Ltd. | 543415 | 3609.9 | 3628.65 | 3593.5 | 3589.5 | 3598.85 | 9.35 | 0.26 | 4028 | 1.45 | 4640.55 | 639.9 | 2026-05-27 11:28:00 |
| Anant Raj Ltd. | 515055 | 503.85 | 510.45 | 501.85 | 503.85 | 506.4 | 2.55 | 0.51 | 74409 | 3.77 | 947.25 | 64.1 | 2026-05-27 11:28:00 |
| Andrew Yule & Company Ltd. | 526173 | 25.6 | 25.79 | 24.51 | 26.19 | 25.25 | -0.94 | -3.59 | 113261 | 0.29 | 68.88 | 15.5 | 2026-05-27 11:28:00 |
| Angel One Ltd. | 543235 | 345.45 | 350 | 339.6 | 344.4 | 345.95 | 1.55 | 0.45 | 177573 | 6.14 | 3900.35 | 208.9 | 2026-05-27 11:28:00 |
| Anthem Biosciences Ltd. | 544449 | 767.15 | 775.7 | 756.75 | 771.8 | 760 | -11.80 | -1.53 | 6713 | 0.51 | 2026-05-27 11:28:00 | ||
| Anupam Rasayan India Ltd. | 543275 | 1379.95 | 1380 | 1360.3 | 1368.6 | 1361.6 | -7.00 | -0.51 | 1189 | 0.16 | 1415.4 | 570 | 2026-05-27 11:28:00 |
| Apar Industries Ltd. | 532259 | 12546 | 13015 | 12546 | 12545.1 | 12916.6 | 371.50 | 2.96 | 47439 | 61.28 | 13144.75 | 1150 | 2026-05-27 11:28:00 |
| Apcotex Industries Ltd. | 523694 | 490.05 | 491 | 478.95 | 488.4 | 481.25 | -7.15 | -1.46 | 1180 | 0.06 | 668.9 | 286.65 | 2026-05-27 11:28:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 119.55 | 120.7 | 118 | 123.3 | 118.5 | -4.80 | -3.89 | 11265 | 0.13 | 2026-05-27 11:28:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1867.3 | 1943.2 | 1858.45 | 1876 | 1926 | 50.00 | 2.67 | 18395 | 3.54 | 2300.9 | 942.9 | 2026-05-27 11:28:00 |
| Apollo Micro Systems Ltd. | 540879 | 414 | 433.8 | 408.15 | 412.1 | 422.05 | 9.95 | 2.41 | 2350916 | 99.22 | 433.8 | 11.305 | 2026-05-27 11:28:00 |
| Apollo Pipes Ltd. | 531761 | 511.4 | 519.85 | 511 | 518.3 | 513.9 | -4.40 | -0.85 | 2891 | 0.15 | 798.85 | 252.8 | 2026-05-27 11:28:00 |
| Aptech Ltd. | 532475 | 109.4 | 111.5 | 106.45 | 111.45 | 109.85 | -1.60 | -1.44 | 24461 | 0.27 | 422.75 | 69.5 | 2026-05-27 11:28:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 262.9 | 263 | 260 | 260.25 | 263 | 2.75 | 1.06 | 19453 | 0.51 | 401.7 | 193.5 | 2026-05-27 11:28:00 |
| Archean Chemical Industries Ltd. | 543657 | 533.1 | 542.75 | 533.1 | 537.15 | 536.9 | -0.25 | -0.05 | 6693 | 0.36 | 838.2 | 409 | 2026-05-27 11:28:00 |
| Arman Financial Services Ltd. | 531179 | 1900 | 1900 | 1759.55 | 1750.3 | 1782.4 | 32.10 | 1.83 | 1619 | 0.29 | 2676.1 | 1111 | 2026-05-27 11:28:00 |
| Arvind Fashions Ltd. | 542484 | 472.35 | 473.4 | 465.05 | 475.75 | 465.95 | -9.80 | -2.06 | 3105 | 0.14 | 639.45 | 261.05 | 2026-05-27 11:28:00 |
| Asahi India Glass Ltd. | 515030 | 893.7 | 920.65 | 891.8 | 891.7 | 916.9 | 25.20 | 2.83 | 10709 | 0.98 | 1072.95 | 419.8 | 2026-05-27 11:28:00 |
| Ashapura Minechem Ltd. | 527001 | 685 | 685 | 648.5 | 680 | 662.5 | -17.50 | -2.57 | 36736 | 2.43 | 924.7 | 72.7 | 2026-05-27 11:28:00 |
| Ashiana Housing Ltd. | 523716 | 382.85 | 382.85 | 373 | 378.1 | 376.95 | -1.15 | -0.30 | 1404 | 0.05 | 468 | 130 | 2026-05-27 11:28:00 |
| Ashoka Buildcon Ltd. | 533271 | 125.75 | 125.75 | 123.8 | 124 | 124.65 | 0.65 | 0.52 | 12170 | 0.15 | 319 | 70.1 | 2026-05-27 11:28:00 |
| ASK Automotive Ltd. | 544022 | 452 | 462.7 | 448.15 | 446 | 457 | 11.00 | 2.47 | 7269 | 0.33 | 2026-05-27 11:28:00 | ||
| ASM Technologies Ltd. | 526433 | 3180 | 3214.8 | 3115.2 | 3198.75 | 3136 | -62.75 | -1.96 | 9452 | 2.96 | 4595.55 | 355.05 | 2026-05-27 11:27:00 |
| Astec Lifesciences Ltd. | 533138 | 741.55 | 785.9 | 741.55 | 744.25 | 772.9 | 28.65 | 3.85 | 939 | 0.07 | 2285.65 | 512.35 | 2026-05-27 11:28:00 |
| Aster DM Healthcare Ltd. | 540975 | 759.95 | 761.45 | 746.6 | 757.95 | 748.5 | -9.45 | -1.25 | 7721 | 0.58 | 776.15 | 200.05 | 2026-05-27 11:28:00 |
| Astra Microwave Products Ltd. | 532493 | 1377.9 | 1415.15 | 1360 | 1356.3 | 1377.1 | 20.80 | 1.53 | 160935 | 22.16 | 1415.15 | 213.15 | 2026-05-27 11:28:00 |
| Astral Ltd. | 532830 | 1586.2 | 1599.9 | 1563.65 | 1576 | 1589.8 | 13.80 | 0.88 | 5627 | 0.89 | 2453.95 | 1232 | 2026-05-27 11:28:00 |
| AU Small Finance Bank Ltd. | 540611 | 1011.5 | 1024.75 | 1007 | 1012.5 | 1008.9 | -3.60 | -0.36 | 16682 | 1.68 | 1079.65 | 479 | 2026-05-27 11:28:00 |
| Aurobindo Pharma Ltd. | 524804 | 1461 | 1472.1 | 1445 | 1463.75 | 1451.85 | -11.90 | -0.81 | 10790 | 1.57 | 1592.55 | 397.3 | 2026-05-27 11:28:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 477.05 | 489.7 | 472.65 | 494.7 | 482.8 | -11.90 | -2.41 | 28745 | 1.39 | 3308 | 134 | 2026-05-27 11:28:00 |
| Avalon Technologies Ltd. | 543896 | 1460 | 1537.9 | 1456.95 | 1460.7 | 1495.85 | 35.15 | 2.41 | 10380 | 1.55 | 1559.8 | 347.3 | 2026-05-27 11:28:00 |
| Avenue Supermarts Ltd. | 540376 | 4095.95 | 4111.65 | 4077 | 4103.35 | 4094.6 | -8.75 | -0.21 | 3363 | 1.38 | 5484 | 3292.65 | 2026-05-27 11:28:00 |
| AvenuesAI Ltd. | 539807 | 13.97 | 14.18 | 13.93 | 13.95 | 14.08 | 0.13 | 0.93 | 145155 | 0.20 | 42.5 | 12.72 | 2026-05-27 11:28:00 |
| AVT Natural Products Ltd. | 519105 | 68.45 | 69.33 | 67.91 | 68.45 | 68.96 | 0.51 | 0.75 | 10406 | 0.07 | 124.25 | 51 | 2026-05-27 11:28:00 |
| Awfis Space Solutions Ltd. | 544181 | 354.45 | 354.45 | 345.8 | 357.65 | 347.95 | -9.70 | -2.71 | 18433 | 0.64 | 2026-05-27 11:28:00 | ||
| AWL Agri Business Ltd. | 543458 | 193.85 | 195.8 | 192.45 | 193.05 | 193.05 | 0.00 | 0.00 | 82143 | 1.59 | 841.9 | 171.2 | 2026-05-27 11:28:00 |
| Axis Bank Ltd. | 532215 | 1293.65 | 1315 | 1292.7 | 1299.45 | 1312.25 | 12.80 | 0.99 | 216966 | 28.47 | 1418.3 | 706 | 2026-05-27 11:28:00 |
| Axiscades Technologies Ltd. | 532395 | 1932.2 | 1979.8 | 1886 | 1952.8 | 1960.75 | 7.95 | 0.41 | 8531 | 1.67 | 2210 | 123.1 | 2026-05-27 11:28:00 |
| Azad Engineering Ltd. | 544061 | 2103.2 | 2130 | 2041.95 | 2116.25 | 2060.05 | -56.20 | -2.66 | 11271 | 2.32 | 2026-05-27 11:28:00 | ||
| Bajaj Auto Ltd. | 532977 | 10614.95 | 10772.65 | 10589 | 10591.2 | 10772.65 | 181.45 | 1.71 | 6380 | 6.87 | 12772.15 | 3462.05 | 2026-05-27 11:28:00 |
| Bajaj Consumer Care Ltd. | 533229 | 570 | 572.5 | 559.5 | 554.65 | 565.1 | 10.45 | 1.88 | 11182 | 0.63 | 581.2 | 145.65 | 2026-05-27 11:28:00 |
| Bajaj Finserv Ltd. | 532978 | 1795.3 | 1816.8 | 1795.3 | 1800.2 | 1807 | 6.80 | 0.38 | 8619 | 1.56 | 2194.65 | 1216.1 | 2026-05-27 11:28:00 |
| Bajaj Housing Finance Ltd. | 544252 | 84.92 | 87.31 | 84.57 | 85.14 | 87.29 | 2.15 | 2.53 | 355542 | 3.10 | 2026-05-27 11:28:00 | ||
| Bajel Projects Ltd. | 544042 | 184 | 184.75 | 180 | 183.15 | 181.95 | -1.20 | -0.66 | 3920 | 0.07 | 2026-05-27 11:28:00 | ||
| Balaji Amines Ltd. | 530999 | 1892 | 1892 | 1842 | 1874.4 | 1853.25 | -21.15 | -1.13 | 4204 | 0.78 | 3841.85 | 905.15 | 2026-05-27 11:28:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 180.95 | 184.4 | 180.95 | 182.15 | 183.55 | 1.40 | 0.77 | 6857 | 0.13 | 320.25 | 107.7 | 2026-05-27 11:28:00 |
| Balu Forge Industries Ltd. | 531112 | 506 | 506 | 490.7 | 497 | 498.3 | 1.30 | 0.26 | 31254 | 1.56 | 890 | 52 | 2026-05-27 11:28:00 |
| Bandhan Bank Ltd. | 541153 | 200.9 | 207.95 | 200.9 | 200.55 | 207.55 | 7.00 | 3.49 | 468355 | 9.72 | 314.75 | 128.15 | 2026-05-27 11:28:00 |
| Bank Of Baroda | 532134 | 270.95 | 272.3 | 269.85 | 270.5 | 272 | 1.50 | 0.55 | 103967 | 2.83 | 325.55 | 116.3 | 2026-05-27 11:28:00 |
| Bank Of India | 532149 | 145.2 | 146.25 | 145.05 | 145.05 | 146.2 | 1.15 | 0.79 | 439083 | 6.42 | 178.45 | 45.9 | 2026-05-27 11:28:00 |
| Bank Of Maharashtra | 532525 | 80.18 | 80.25 | 79.6 | 80.15 | 79.74 | -0.41 | -0.51 | 126684 | 1.01 | 85.93 | 16.8 | 2026-05-27 11:28:00 |
| Bengal & Assam Company Ltd. | 533095 | 6436.1 | 6794 | 6436.1 | 6436.1 | 6794 | 357.90 | 5.56 | 32 | 0.02 | 11498.9 | 2606 | 2026-05-27 11:28:00 |
| Best Agrolife Ltd. | 539660 | 18.9 | 18.94 | 17.8 | 18.59 | 18.12 | -0.47 | -2.53 | 29147 | 0.05 | 1774.45 | 12.33 | 2026-05-27 11:28:00 |
| BF Investment Ltd. | 533303 | 399.1 | 403.8 | 398.8 | 395.1 | 403.8 | 8.70 | 2.20 | 299 | 0.01 | 828.15 | 260 | 2026-05-27 11:28:00 |
| BF Utilities Ltd. | 532430 | 568.45 | 573.95 | 555.95 | 568.4 | 558.95 | -9.45 | -1.66 | 4902 | 0.27 | 1125.05 | 283 | 2026-05-27 11:28:00 |
| Bharat Dynamics Ltd. | 541143 | 1326.55 | 1341.45 | 1326.55 | 1330.1 | 1334.1 | 4.00 | 0.30 | 22647 | 3.02 | 2958.15 | 785.05 | 2026-05-27 11:28:00 |
| Bharti Airtel Ltd. | 532454 | 1846.85 | 1867.2 | 1840.6 | 1846.65 | 1865.45 | 18.80 | 1.02 | 184591 | 34.43 | 2174.7 | 700.7 | 2026-05-27 11:28:00 |
| Bharti Hexacom Ltd. | 544162 | 1543 | 1547 | 1530 | 1556 | 1544 | -12.00 | -0.77 | 541 | 0.08 | 2026-05-27 11:28:00 | ||
| Bikaji Foods International Ltd. | 543653 | 638.4 | 642.35 | 635 | 638 | 637.95 | -0.05 | -0.01 | 1476 | 0.09 | 1005 | 303.05 | 2026-05-27 11:28:00 |
| Biocon Ltd. | 532523 | 439.5 | 439.5 | 432.5 | 435.95 | 433.85 | -2.10 | -0.48 | 32997 | 1.43 | 440.3 | 191.6 | 2026-05-27 11:28:00 |
| Birlasoft Ltd. | 532400 | 324.5 | 329.05 | 324.5 | 324.5 | 327.4 | 2.90 | 0.89 | 18327 | 0.60 | 861.6 | 250.35 | 2026-05-27 11:28:00 |
| BlackBuck Ltd. | 544288 | 532.7 | 535.15 | 526 | 533.55 | 527 | -6.55 | -1.23 | 4620 | 0.24 | 2026-05-27 11:28:00 | ||
| BLS International Services Ltd. | 540073 | 266.85 | 266.85 | 262.25 | 265.45 | 265.35 | -0.10 | -0.04 | 43400 | 1.15 | 522.3 | 110 | 2026-05-27 11:28:00 |
| Blue Dart Express Ltd. | 526612 | 4860 | 4890.65 | 4855 | 4875.5 | 4864.9 | -10.60 | -0.22 | 260 | 0.13 | 9639.45 | 4695 | 2026-05-27 11:28:00 |
| Blue Jet Healthcare Ltd. | 544009 | 496.1 | 496.1 | 477 | 498.8 | 477.25 | -21.55 | -4.32 | 14482 | 0.69 | 2026-05-27 11:28:00 | ||
| Borosil Ltd. | 543212 | 219.6 | 225.75 | 219.6 | 219.9 | 224.35 | 4.45 | 2.02 | 2596 | 0.06 | 516.1 | 213.55 | 2026-05-27 11:28:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1377.55 | 1411.8 | 1368.1 | 1378.35 | 1399.35 | 21.00 | 1.52 | 435 | 0.06 | 2620.95 | 937.95 | 2026-05-27 11:28:00 |
| Brainbees Solutions Ltd. | 544226 | 245.35 | 245.35 | 221.05 | 237.25 | 227.15 | -10.10 | -4.26 | 359576 | 8.17 | 2026-05-27 11:28:00 | ||
| Brigade Enterprises Ltd. | 532929 | 672 | 673.2 | 658.6 | 672.4 | 660.25 | -12.15 | -1.81 | 4544 | 0.30 | 1451.9 | 430.95 | 2026-05-27 11:28:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 662.65 | 689.65 | 660.6 | 666.85 | 675.3 | 8.45 | 1.27 | 1552 | 0.10 | 1862.55 | 550.05 | 2026-05-27 11:28:00 |
| Camlin Fine Sciences Ltd. | 532834 | 120.85 | 130.95 | 120 | 121.4 | 129.7 | 8.30 | 6.84 | 139517 | 1.81 | 334.7 | 80 | 2026-05-27 11:28:00 |
| Campus Activewear Ltd. | 543523 | 254.25 | 256.25 | 246.5 | 250.05 | 253.55 | 3.50 | 1.40 | 11336 | 0.29 | 640 | 212.8 | 2026-05-27 11:28:00 |
| Canara Bank | 532483 | 133.3 | 134.75 | 133.1 | 133.15 | 134 | 0.85 | 0.64 | 389250 | 5.22 | 632.65 | 78.58 | 2026-05-27 11:28:00 |
| Cantabil Retail India Ltd. | 533267 | 219.55 | 219.55 | 218.1 | 220.3 | 219.45 | -0.85 | -0.39 | 1894 | 0.04 | 1595 | 181.85 | 2026-05-27 11:28:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 228.3 | 232 | 224.3 | 225.45 | 230.65 | 5.20 | 2.31 | 5895 | 0.14 | 465 | 108.9 | 2026-05-27 11:28:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2047 | 2061 | 2015.2 | 2035.45 | 2048 | 12.55 | 0.62 | 1545 | 0.32 | 2636 | 575 | 2026-05-27 11:28:00 |
| Capri Global Capital Ltd. | 531595 | 190.55 | 194.7 | 190.55 | 191.1 | 191.75 | 0.65 | 0.34 | 55271 | 1.06 | 1048.4 | 150.6 | 2026-05-27 11:28:00 |
| Carborundum Universal Ltd. | 513375 | 1000.2 | 1051.9 | 1000.2 | 1042.65 | 1036 | -6.65 | -0.64 | 13887 | 1.44 | 1835.65 | 734.65 | 2026-05-27 11:28:00 |
| Care Ratings Ltd. | 534804 | 1665 | 1691 | 1657 | 1673.05 | 1671.75 | -1.30 | -0.08 | 667 | 0.11 | 1964.8 | 465.65 | 2026-05-27 11:28:00 |
| CarTrade Tech Ltd. | 543333 | 1702.95 | 1800 | 1701 | 1701.2 | 1790.75 | 89.55 | 5.26 | 255832 | 45.81 | 3291.35 | 341.05 | 2026-05-27 11:28:00 |
| Carysil Ltd. | 524091 | 1104 | 1120.9 | 1097.55 | 1109.65 | 1109.5 | -0.15 | -0.01 | 1274 | 0.14 | 1148.1 | 431.35 | 2026-05-27 11:28:00 |
| CCL Products (India) Ltd. | 519600 | 1068.85 | 1080 | 1054 | 1062.75 | 1055.5 | -7.25 | -0.68 | 1426 | 0.15 | 1216.8 | 412.45 | 2026-05-27 11:28:00 |
| CE Info Systems Ltd. | 543425 | 847.85 | 847.85 | 827.6 | 843.75 | 833.85 | -9.90 | -1.17 | 6678 | 0.56 | 2745.05 | 795.25 | 2026-05-27 11:28:00 |
| Cello World Ltd. | 544012 | 400.1 | 406.45 | 393.85 | 400.05 | 397.35 | -2.70 | -0.67 | 5642 | 0.22 | 2026-05-27 11:28:00 | ||
| Central Bank Of India | 532885 | 31.03 | 31.11 | 30.54 | 31.04 | 30.99 | -0.05 | -0.16 | 1034558 | 3.21 | 76.85 | 17.65 | 2026-05-27 11:28:00 |
| Century Plyboards (India) Ltd. | 532548 | 774.7 | 775 | 770 | 769.65 | 772 | 2.35 | 0.31 | 126 | 0.01 | 938.6 | 436.65 | 2026-05-27 11:26:00 |
| Cera Sanitaryware Ltd. | 532443 | 5769 | 5825 | 5747.8 | 5749.35 | 5773.4 | 24.05 | 0.42 | 127 | 0.07 | 11499.65 | 4463 | 2026-05-27 11:28:00 |
| Chalet Hotels Ltd. | 542399 | 788.4 | 791.45 | 781.85 | 788.35 | 787 | -1.35 | -0.17 | 2466 | 0.19 | 1080 | 304.05 | 2026-05-27 11:28:00 |
| Chemplast Sanmar Ltd. | 543336 | 231.5 | 231.5 | 225.25 | 231.2 | 225.7 | -5.50 | -2.38 | 8862 | 0.20 | 633 | 211.6 | 2026-05-27 11:28:00 |
| Choice International Ltd. | 531358 | 688.15 | 691.9 | 683.5 | 686.65 | 691.9 | 5.25 | 0.76 | 4647 | 0.32 | 860 | 211 | 2026-05-27 11:28:00 |
| CIE Automotive India Ltd. | 532756 | 457.5 | 461 | 455 | 457.45 | 459.1 | 1.65 | 0.36 | 5775 | 0.27 | 628.45 | 252.35 | 2026-05-27 11:28:00 |
| City Union Bank Ltd. | 532210 | 255.45 | 255.7 | 251.75 | 253.85 | 252.3 | -1.55 | -0.61 | 11992 | 0.30 | 319.95 | 119.5 | 2026-05-27 11:28:00 |
| Clean Science And Technology Ltd. | 543318 | 747.4 | 761.75 | 747.4 | 747.35 | 756.2 | 8.85 | 1.18 | 3327 | 0.25 | 1978.9 | 652.8 | 2026-05-27 11:28:00 |
| CMS Info Systems Ltd. | 543441 | 311.2 | 313.15 | 306 | 308.35 | 311.6 | 3.25 | 1.05 | 12127 | 0.38 | 615.9 | 250.05 | 2026-05-27 11:28:00 |
| Coal India Ltd. | 533278 | 427.8 | 451.95 | 427.8 | 458.25 | 451.35 | -6.90 | -1.51 | 1521599 | 68.68 | 544.7 | 207.7 | 2026-05-27 11:28:00 |
| Cochin Shipyard Ltd. | 540678 | 1530.8 | 1553.35 | 1521.55 | 1526.5 | 1532.2 | 5.70 | 0.37 | 72432 | 11.10 | 2977.1 | 329.05 | 2026-05-27 11:28:00 |
| Coforge Ltd. | 532541 | 1424 | 1432.2 | 1411.7 | 1423.7 | 1413.5 | -10.20 | -0.72 | 41594 | 5.88 | 10017.95 | 1008.5 | 2026-05-27 11:28:00 |
| Cohance Lifesciences Ltd. | 543064 | 437.25 | 437.25 | 430.4 | 434.7 | 431.05 | -3.65 | -0.84 | 12083 | 0.52 | 1359 | 0.08 | 2026-05-27 11:28:00 |
| Computer Age Management Services Ltd. | 543232 | 772.75 | 795.6 | 772.75 | 772.7 | 794.75 | 22.05 | 2.85 | 67469 | 5.36 | 5367.45 | 611.7 | 2026-05-27 11:28:00 |
| Concord Biotech Ltd. | 543960 | 1131.65 | 1144.45 | 1131.5 | 1138.95 | 1138.2 | -0.75 | -0.07 | 3350 | 0.38 | 2026-05-27 11:28:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 62.93 | 64.04 | 62.8 | 63.61 | 63.22 | -0.39 | -0.61 | 39955 | 0.25 | 119.95 | 27 | 2026-05-27 11:28:00 |
| Container Corporation Of India Ltd. | 531344 | 479.05 | 480.7 | 471.25 | 476.1 | 472.8 | -3.30 | -0.69 | 89149 | 4.21 | 1193.95 | 421.8 | 2026-05-27 11:28:00 |
| Craftsman Automation Ltd. | 543276 | 8670 | 8778.4 | 8576.85 | 8661.2 | 8637 | -24.20 | -0.28 | 14415 | 12.45 | 101093 | 2464 | 2026-05-27 11:28:00 |
| CreditAccess Grameen Ltd. | 541770 | 1298.25 | 1303.8 | 1273 | 1298.25 | 1273 | -25.25 | -1.94 | 4741 | 0.60 | 1794.4 | 750.05 | 2026-05-27 11:28:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 288 | 290.9 | 288 | 288.95 | 289.95 | 1.00 | 0.35 | 21610 | 0.63 | 483.65 | 217.5 | 2026-05-27 11:28:00 |
| CSB Bank Ltd. | 542867 | 368.55 | 368.55 | 360.8 | 363.5 | 365.05 | 1.55 | 0.43 | 17720 | 0.65 | 574.7 | 197.8 | 2026-05-27 11:28:00 |
| Cyient DLM Ltd. | 543933 | 433.85 | 438.8 | 431.7 | 431.85 | 433.85 | 2.00 | 0.46 | 2818 | 0.12 | 882.9 | 264.95 | 2026-05-27 11:28:00 |
| Cyient Ltd. | 532175 | 933.5 | 933.5 | 918 | 924.85 | 918.75 | -6.10 | -0.66 | 6845 | 0.63 | 2457 | 724 | 2026-05-27 11:28:00 |
| D.B. Corp Ltd. | 533151 | 210.55 | 210.55 | 207.5 | 207.55 | 207.9 | 0.35 | 0.17 | 716 | 0.01 | 405 | 89.6 | 2026-05-27 11:28:00 |
| Dalmia Bharat Ltd. | 542216 | 1786.4 | 1803.7 | 1786.4 | 1786.15 | 1799.45 | 13.30 | 0.74 | 1934 | 0.35 | 2459.05 | 1478.05 | 2026-05-27 11:28:00 |
| Data Patterns (India) Ltd. | 543428 | 4102.2 | 4208.5 | 4102.2 | 4098.95 | 4119.45 | 20.50 | 0.50 | 18890 | 7.78 | 4300 | 815.25 | 2026-05-27 11:28:00 |
| Datamatics Global Services Ltd. | 532528 | 761.8 | 794.9 | 754.85 | 767.05 | 790.45 | 23.40 | 3.05 | 3441 | 0.27 | 1119.95 | 256.35 | 2026-05-27 11:28:00 |
| DCB Bank Ltd. | 532772 | 181.1 | 182.1 | 179.6 | 180 | 182 | 2.00 | 1.11 | 15392 | 0.28 | 205.75 | 81.25 | 2026-05-27 11:28:00 |
| DCM Shriram Ltd. | 523367 | 1091.75 | 1101.9 | 1091.75 | 1086.1 | 1096 | 9.90 | 0.91 | 355 | 0.04 | 1501.7 | 730.05 | 2026-05-27 11:28:00 |
| DCX Systems Ltd. | 543650 | 211.7 | 217.9 | 211.7 | 211.65 | 215.3 | 3.65 | 1.72 | 43015 | 0.93 | 451.9 | 138.9 | 2026-05-27 11:28:00 |
| Delhivery Ltd. | 543529 | 465.55 | 469.2 | 462.1 | 462.75 | 463.85 | 1.10 | 0.24 | 26041 | 1.21 | 621.35 | 236.8 | 2026-05-27 11:28:00 |
| Delta Corp Ltd. | 532848 | 75.33 | 86.5 | 75.33 | 74.17 | 83.01 | 8.84 | 11.92 | 1077126 | 8.94 | 259.95 | 48.67 | 2026-05-27 11:28:00 |
| Den Networks Ltd. | 533137 | 28 | 28 | 27.43 | 27.71 | 27.51 | -0.20 | -0.72 | 8244 | 0.02 | 69.4 | 22.75 | 2026-05-27 11:28:00 |
| Devyani International Ltd. | 543330 | 115.4 | 118.45 | 115.4 | 116.45 | 117.95 | 1.50 | 1.29 | 31835 | 0.38 | 227.75 | 91.57 | 2026-05-27 11:28:00 |
| Diamond Power Infrastructure Ltd. | 522163 | 208.35 | 211.1 | 196.05 | 207 | 199.55 | -7.45 | -3.60 | 1536660 | 30.66 | 1935.8 | 1.94 | 2026-05-27 11:28:00 |
| Dilip Buildcon Ltd. | 540047 | 432.05 | 434 | 428.25 | 433 | 430.4 | -2.60 | -0.60 | 2924 | 0.13 | 588.4 | 159.7 | 2026-05-27 11:28:00 |
| Dish TV India Ltd. | 532839 | 3.31 | 3.38 | 3.25 | 3.38 | 3.32 | -0.06 | -1.78 | 193003 | 0.06 | 26.01 | 1.82 | 2026-05-27 11:28:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 201 | 203 | 199.55 | 200.5 | 200.2 | -0.30 | -0.15 | 8889 | 0.18 | 321.15 | 80.05 | 2026-05-27 11:28:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 769.3 | 775.95 | 755.05 | 767.75 | 775.8 | 8.05 | 1.05 | 1855 | 0.14 | 1149 | 410.05 | 2026-05-27 11:28:00 |
| Divi's Laboratories Ltd. | 532488 | 6753 | 6815 | 6730 | 6753.3 | 6815 | 61.70 | 0.91 | 2910 | 1.98 | 7077.7 | 2730 | 2026-05-27 11:28:00 |
| Dixon Technologies (India) Ltd. | 540699 | 11645.2 | 11923.05 | 11635.8 | 11673.15 | 11821 | 147.85 | 1.27 | 26502 | 31.33 | 19149.8 | 2554.95 | 2026-05-27 11:28:00 |
| DLF Ltd. | 532868 | 588.35 | 600.8 | 588.35 | 590 | 598.4 | 8.40 | 1.42 | 76742 | 4.59 | 967 | 336.55 | 2026-05-27 11:28:00 |
| Dodla Dairy Ltd | 543306 | 1100.1 | 1123.85 | 1100.05 | 1100.1 | 1120.2 | 20.10 | 1.83 | 998 | 0.11 | 1522.85 | 417 | 2026-05-27 11:28:00 |
| Dollar Industries Ltd. | 541403 | 265.85 | 274.35 | 263.75 | 263.6 | 270.25 | 6.65 | 2.52 | 14167 | 0.38 | 660.1 | 220.6 | 2026-05-27 11:28:00 |
| DOMS Industries Ltd. | 544045 | 2195.85 | 2223 | 2194.95 | 2203.7 | 2218 | 14.30 | 0.65 | 1129 | 0.25 | 2026-05-27 11:28:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 1599.85 | 1620.25 | 1591.9 | 1599.85 | 1611.5 | 11.65 | 0.73 | 3803 | 0.61 | 3645 | 1272 | 2026-05-27 11:28:00 |
| Dreamfolks Services Ltd. | 543591 | 80.5 | 81.42 | 78.32 | 78.27 | 80.68 | 2.41 | 3.08 | 5113 | 0.04 | 846.75 | 56.52 | 2026-05-27 11:28:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 43.77 | 43.84 | 43.25 | 43.92 | 43.45 | -0.47 | -1.07 | 19128 | 0.08 | 113.05 | 32.14 | 2026-05-27 11:28:00 |
| Easy Trip Planners Ltd. | 543272 | 7.98 | 8.3 | 7.22 | 8 | 7.35 | -0.65 | -8.13 | 3650332 | 2.68 | 73.5 | 5.77 | 2026-05-27 11:28:00 |
| eClerx Services Ltd. | 532927 | 1562.1 | 1572.1 | 1530.45 | 1567.5 | 1565.95 | -1.55 | -0.10 | 4597 | 0.72 | 4985.95 | 1254.15 | 2026-05-27 11:28:00 |
| Edelweiss Financial Services Ltd. | 532922 | 112.75 | 114.25 | 112.5 | 113.1 | 113.25 | 0.15 | 0.13 | 37634 | 0.43 | 145.5 | 37.43 | 2026-05-27 11:28:00 |
| EIH Associated Hotels Ltd. | 523127 | 315.55 | 319.5 | 314.65 | 315.15 | 315.5 | 0.35 | 0.11 | 924 | 0.03 | 1010.6 | 265.8 | 2026-05-27 11:28:00 |
| Electronics Mart India Ltd. | 543626 | 115 | 116.05 | 114.35 | 114.7 | 115.95 | 1.25 | 1.09 | 25759 | 0.30 | 261.75 | 61.45 | 2026-05-27 11:28:00 |
| Elgi Equipments Ltd. | 522074 | 566.15 | 588.9 | 565 | 563.2 | 581.1 | 17.90 | 3.18 | 32173 | 1.87 | 799 | 355.05 | 2026-05-27 11:28:00 |
| Emami Ltd. | 531162 | 403.8 | 405.1 | 401.25 | 403.8 | 402.1 | -1.70 | -0.42 | 4583 | 0.18 | 859.2 | 340.95 | 2026-05-27 11:28:00 |
| Embassy Developments Ltd. | 532832 | 60.99 | 61.78 | 59.3 | 60.99 | 59.93 | -1.06 | -1.74 | 112719 | 0.68 | 164.4 | 39.38 | 2026-05-27 11:28:00 |
| EMS Ltd. | 543983 | 327.15 | 336 | 326.3 | 328 | 334.3 | 6.30 | 1.92 | 1928 | 0.06 | 2026-05-27 11:28:00 | ||
| eMudhra Ltd. | 543533 | 472.85 | 478.8 | 470.8 | 476.8 | 471.45 | -5.35 | -1.12 | 2867 | 0.14 | 1023.55 | 206.9 | 2026-05-27 11:28:00 |
| Endurance Technologies Ltd. | 540153 | 2682.2 | 2769 | 2682.2 | 2733.15 | 2749.65 | 16.50 | 0.60 | 2811 | 0.77 | 3078.95 | 1171.6 | 2026-05-27 11:28:00 |
| Engineers India Ltd. | 532178 | 232.7 | 241 | 231.2 | 230.45 | 233.65 | 3.20 | 1.39 | 163716 | 3.83 | 304 | 62.35 | 2026-05-27 11:28:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1293.25 | 1298.4 | 1195 | 1280 | 1197.8 | -82.20 | -6.42 | 8447 | 1.01 | 2026-05-27 11:28:00 | ||
| EPACK Durable Ltd. | 544095 | 234 | 236.25 | 231.3 | 235.1 | 232.25 | -2.85 | -1.21 | 18338 | 0.43 | 2026-05-27 11:28:00 | ||
| Epigral Ltd. | 543332 | 1263 | 1263 | 1235 | 1241.95 | 1235 | -6.95 | -0.56 | 1083 | 0.13 | 2408.35 | 806.2 | 2026-05-27 11:28:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 70 | 72.6 | 70 | 70.17 | 72.45 | 2.28 | 3.25 | 169515 | 1.23 | 116.5 | 42.9 | 2026-05-27 11:28:00 |
| Eris Lifesciences Ltd. | 540596 | 1364.65 | 1367.95 | 1361 | 1361.15 | 1367.7 | 6.55 | 0.48 | 479 | 0.07 | 1909.55 | 550.9 | 2026-05-27 11:28:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 29.35 | 29.35 | 28.62 | 28.91 | 29.2 | 0.29 | 1.00 | 21748 | 0.06 | 2026-05-27 11:28:00 | ||
| Eternal Ltd. | 543320 | 250.5 | 256.15 | 250.5 | 250.2 | 254 | 3.80 | 1.52 | 1137595 | 28.89 | 368.4 | 44.35 | 2026-05-27 11:28:00 |
| Ethos Ltd. | 543532 | 2396.2 | 2440.35 | 2392.8 | 2396.25 | 2409.5 | 13.25 | 0.55 | 334 | 0.08 | 3514.95 | 846 | 2026-05-27 11:27:00 |
| Eveready Industries India Ltd. | 531508 | 319.05 | 327 | 317.3 | 317.35 | 323.55 | 6.20 | 1.95 | 2749 | 0.09 | 504.9 | 259.9 | 2026-05-27 11:28:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 118.7 | 122.7 | 118.7 | 119.15 | 121.85 | 2.70 | 2.27 | 9037 | 0.11 | 231.5 | 66.05 | 2026-05-27 11:28:00 |
| Exicom Tele-Systems Ltd. | 544133 | 148.25 | 153.3 | 148.25 | 147.95 | 149.3 | 1.35 | 0.91 | 56653 | 0.85 | 2026-05-27 11:28:00 | ||
| FDC Ltd. | 531599 | 408.5 | 418 | 408.5 | 403.7 | 418 | 14.30 | 3.54 | 20594 | 0.86 | 659 | 245 | 2026-05-27 11:28:00 |
| Fedbank Financial Services Ltd | 544027 | 162.1 | 163.65 | 160.65 | 161.85 | 162.5 | 0.65 | 0.40 | 25509 | 0.41 | 2026-05-27 11:28:00 | ||
| Fiem Industries Ltd. | 532768 | 2281.25 | 2288.2 | 2261.3 | 2250.25 | 2276.4 | 26.15 | 1.16 | 878 | 0.20 | 2587.95 | 981.15 | 2026-05-27 11:28:00 |
| Filatex India Ltd. | 526227 | 44.81 | 46.3 | 43.28 | 43.71 | 45.66 | 1.95 | 4.46 | 52898 | 0.24 | 78 | 31.6 | 2026-05-27 11:28:00 |
| Fine Organic Industries Ltd. | 541557 | 4599.5 | 4766.05 | 4599.5 | 4623.6 | 4672 | 48.40 | 1.05 | 1068 | 0.50 | 7326.45 | 3355.05 | 2026-05-27 11:28:00 |
| Fineotex Chemical Ltd. | 533333 | 39.4 | 39.4 | 38 | 39.45 | 38.05 | -1.40 | -3.55 | 1301869 | 4.95 | 458 | 18.98 | 2026-05-27 11:28:00 |
| Fino Payments Bank Ltd. | 543386 | 128.7 | 138 | 127.95 | 128.05 | 136.55 | 8.50 | 6.64 | 21786 | 0.30 | 466.4 | 110.1 | 2026-05-27 11:28:00 |
| Firstsource Solutions Ltd. | 532809 | 274.95 | 275 | 265.65 | 278.25 | 268.45 | -9.80 | -3.52 | 119463 | 3.21 | 422.8 | 95.8 | 2026-05-27 11:28:00 |
| Fischer Medical Ventures Ltd. | 524743 | 38.61 | 38.61 | 37.1 | 37.47 | 37.76 | 0.29 | 0.77 | 20019 | 0.08 | 1195.9 | 32.09 | 2026-05-27 11:28:00 |
| Five-Star Business Finance Ltd. | 543663 | 453.45 | 457.45 | 451.45 | 455.4 | 452.5 | -2.90 | -0.64 | 7632 | 0.35 | 943.2 | 338.05 | 2026-05-27 11:28:00 |
| Flair Writing Industries Ltd. | 544030 | 301.85 | 307 | 301.75 | 301.85 | 305.25 | 3.40 | 1.13 | 1011 | 0.03 | 2026-05-27 11:28:00 | ||
| Fortis Healthcare Ltd. | 532843 | 960.75 | 970.25 | 957.95 | 966.5 | 959.2 | -7.30 | -0.76 | 6373 | 0.61 | 1105 | 245.4 | 2026-05-27 11:28:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 266.05 | 267.8 | 263.35 | 266.15 | 263.8 | -2.35 | -0.88 | 539375 | 14.23 | 285.65 | 114.3 | 2026-05-27 11:28:00 |
| Fusion Finance Ltd. | 543652 | 179.5 | 179.9 | 177 | 175.25 | 178.5 | 3.25 | 1.85 | 8292 | 0.15 | 690.15 | 124.9 | 2026-05-27 11:28:00 |
| GAIL (India) Ltd. | 532155 | 167.45 | 169.4 | 167.05 | 167.5 | 168.5 | 1.00 | 0.60 | 124784 | 2.10 | 246.35 | 83 | 2026-05-27 11:28:00 |
| Galaxy Surfactants Ltd. | 540935 | 1819.8 | 1835.15 | 1819.8 | 1826.15 | 1835.15 | 9.00 | 0.49 | 66 | 0.01 | 3445 | 1512.3 | 2026-05-27 11:28:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 170.8 | 175 | 168 | 161.25 | 168.25 | 7.00 | 4.34 | 110006 | 1.85 | 2026-05-27 11:28:00 | ||
| Ganesh Housing Ltd. | 526367 | 704.95 | 707.3 | 700.1 | 705.55 | 700.6 | -4.95 | -0.70 | 1398 | 0.10 | 1485 | 261.3 | 2026-05-27 11:28:00 |
| Ganesha Ecosphere Ltd. | 514167 | 956.05 | 973.65 | 954.1 | 956.4 | 971 | 14.60 | 1.53 | 4091 | 0.40 | 2480 | 592 | 2026-05-27 11:28:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2653.5 | 2691 | 2646.8 | 2663.15 | 2659 | -4.15 | -0.16 | 55065 | 14.64 | 3535 | 254.2 | 2026-05-27 11:28:00 |
| Gateway Distriparks Ltd. | 543489 | 55.5 | 57.79 | 55.5 | 55.77 | 57.38 | 1.61 | 2.89 | 28511 | 0.16 | 121.5 | 48.15 | 2026-05-27 11:28:00 |
| General Insurance Corporation of India | 540755 | 396.95 | 402 | 393.25 | 393.75 | 396.5 | 2.75 | 0.70 | 20601 | 0.82 | 525 | 116.05 | 2026-05-27 11:28:00 |
| Genus Power Infrastructures Ltd. | 530343 | 323.85 | 326.9 | 322.1 | 326.15 | 323.95 | -2.20 | -0.67 | 9169 | 0.30 | 485.85 | 72.55 | 2026-05-27 11:28:00 |
| Geojit Financial Services Ltd. | 532285 | 76.5 | 76.5 | 74.3 | 75.63 | 74.75 | -0.88 | -1.16 | 14102 | 0.11 | 177 | 39.1 | 2026-05-27 11:28:00 |
| Gland Pharma Ltd. | 543245 | 2309.8 | 2352.1 | 2309.8 | 2306.75 | 2332.3 | 25.55 | 1.11 | 4769 | 1.11 | 2606 | 861.5 | 2026-05-27 11:28:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2339.1 | 2361.95 | 2328.05 | 2351.25 | 2351.75 | 0.50 | 0.02 | 3991 | 0.94 | 2471.05 | 361.7 | 2026-05-27 11:28:00 |
| Global Health Ltd. | 543654 | 1229.05 | 1232.45 | 1218.25 | 1228.25 | 1220.25 | -8.00 | -0.65 | 3200 | 0.39 | 1513.75 | 391.05 | 2026-05-27 11:28:00 |
| Globus Spirits Ltd. | 533104 | 891 | 895.9 | 886.9 | 890.5 | 895.05 | 4.55 | 0.51 | 657 | 0.06 | 1373.35 | 656.1 | 2026-05-27 11:28:00 |
| GMR Airports Ltd. | 532754 | 96.15 | 97.68 | 96.15 | 96.21 | 97.15 | 0.94 | 0.98 | 147122 | 1.43 | 110.3 | 33.35 | 2026-05-27 11:28:00 |
| GNA Axles Ltd. | 540124 | 379.8 | 384.9 | 379.8 | 381.55 | 384 | 2.45 | 0.64 | 673 | 0.03 | 1065 | 269.8 | 2026-05-27 11:28:00 |
| Go Digit General Insurance Ltd. | 544179 | 305.25 | 306.8 | 304.2 | 305.6 | 304.3 | -1.30 | -0.43 | 5118 | 0.16 | 2026-05-27 11:28:00 | ||
| Go Fashion (India) Ltd. | 543401 | 340.55 | 357.95 | 337.3 | 342.45 | 352.25 | 9.80 | 2.86 | 88328 | 3.11 | 1450 | 237.25 | 2026-05-27 11:28:00 |
| Godawari Power And Ispat Ltd. | 532734 | 288.65 | 288.9 | 285.4 | 285.35 | 286.4 | 1.05 | 0.37 | 32154 | 0.92 | 1222.95 | 145.55 | 2026-05-27 11:28:00 |
| Godrej Agrovet Ltd. | 540743 | 590 | 590 | 583.6 | 584.25 | 588.1 | 3.85 | 0.66 | 625 | 0.04 | 877.85 | 391.2 | 2026-05-27 11:28:00 |
| Godrej Consumer Products Ltd. | 532424 | 1030 | 1033.2 | 1024 | 1032.2 | 1027.6 | -4.60 | -0.45 | 5709 | 0.59 | 1541.3 | 793.7 | 2026-05-27 11:28:00 |
| Godrej Properties Ltd. | 533150 | 1781.15 | 1804 | 1755 | 1759.45 | 1801.5 | 42.05 | 2.39 | 14200 | 2.56 | 3400 | 1005.7 | 2026-05-27 11:28:00 |
| Gokaldas Exports Ltd. | 532630 | 709.85 | 709.85 | 688.1 | 704.75 | 700 | -4.75 | -0.67 | 9057 | 0.63 | 1260 | 325.7 | 2026-05-27 11:28:00 |
| Gokul Agro Resources Ltd. | 539725 | 228.2 | 244 | 228.2 | 229.45 | 237.65 | 8.20 | 3.57 | 39851 | 0.95 | 425 | 76.6532667332667 | 2026-05-27 11:28:00 |
| Goldiam International Ltd. | 526729 | 411 | 418 | 404 | 408.95 | 413.5 | 4.55 | 1.11 | 16771 | 0.69 | 569 | 120.05 | 2026-05-27 11:28:00 |
| Goodluck India Ltd. | 530655 | 1357.95 | 1393.5 | 1350 | 1337.65 | 1379.05 | 41.40 | 3.09 | 7090 | 0.98 | 1475.8 | 344.35 | 2026-05-27 11:28:00 |
| Gopal Snacks Ltd. | 544140 | 297.35 | 297.35 | 292 | 292.75 | 292 | -0.75 | -0.26 | 425 | 0.01 | 2026-05-27 11:28:00 | ||
| GR Infraprojects Ltd. | 543317 | 939 | 940.75 | 930.1 | 938.8 | 930.1 | -8.70 | -0.93 | 520 | 0.05 | 1859.95 | 786.05 | 2026-05-27 11:28:00 |
| Granules India Ltd. | 532482 | 764.85 | 800 | 756.8 | 756.8 | 792.1 | 35.30 | 4.66 | 577942 | 45.78 | 800 | 267.85 | 2026-05-27 11:28:00 |
| Gravita India Ltd. | 533282 | 1678.2 | 1682.05 | 1651 | 1661.45 | 1654.65 | -6.80 | -0.41 | 3010 | 0.50 | 2699.85 | 278.6 | 2026-05-27 11:28:00 |
| Greenlam Industries Ltd. | 538979 | 234.85 | 237.5 | 230 | 233.6 | 234.6 | 1.00 | 0.43 | 4711 | 0.11 | 661.65 | 187 | 2026-05-27 11:28:00 |
| Greenpanel Industries Ltd. | 542857 | 199.4 | 201.5 | 198.85 | 199.5 | 198.95 | -0.55 | -0.28 | 4519 | 0.09 | 465.45 | 163.95 | 2026-05-27 11:28:00 |
| Greenply Industries Ltd. | 526797 | 258.55 | 259.8 | 257.3 | 258.55 | 259.15 | 0.60 | 0.23 | 1012 | 0.03 | 411.85 | 133.85 | 2026-05-27 11:28:00 |
| GTPL Hathway Ltd. | 540602 | 66.86 | 66.97 | 65 | 67.09 | 65.64 | -1.45 | -2.16 | 1351 | 0.01 | 217.65 | 55.22 | 2026-05-27 11:28:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 695.05 | 704.15 | 691.5 | 695.75 | 695.35 | -0.40 | -0.06 | 1531 | 0.11 | 988.75 | 410 | 2026-05-27 11:28:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 161.9 | 162.6 | 160.9 | 162.45 | 161.15 | -1.30 | -0.80 | 6210 | 0.10 | 420.75 | 98.7 | 2026-05-27 11:28:00 |
| Gujarat Energy Ltd. | 539336 | 371.55 | 377.35 | 369.5 | 371.5 | 370.7 | -0.80 | -0.22 | 17060 | 0.63 | 689.45 | 301.75 | 2026-05-27 11:28:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3615.55 | 3691.7 | 3570 | 3783.95 | 3623.05 | -160.90 | -4.25 | 4898 | 1.77 | 4875 | 2480 | 2026-05-27 11:28:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 155.95 | 159.7 | 155.85 | 155.25 | 158.1 | 2.85 | 1.84 | 6412 | 0.10 | 270 | 70.71 | 2026-05-27 11:28:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 699.85 | 708.4 | 697.95 | 693.1 | 704.15 | 11.05 | 1.59 | 147534 | 10.39 | 771.5 | 122.75 | 2026-05-27 11:28:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 160.75 | 160.75 | 155.35 | 159.2 | 155.4 | -3.80 | -2.39 | 31814 | 0.49 | 250.5 | 80.6 | 2026-05-27 11:28:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 928.35 | 940.95 | 928.35 | 931.45 | 933.6 | 2.15 | 0.23 | 779 | 0.07 | 1510 | 390 | 2026-05-27 11:28:00 |
| Gulshan Polyols Ltd. | 532457 | 186 | 186 | 180.95 | 183.6 | 182.05 | -1.55 | -0.84 | 6976 | 0.13 | 274.95 | 121.75 | 2026-05-27 11:28:00 |
| H.G. Infra Engineering Ltd. | 541019 | 608.15 | 610.7 | 600.3 | 596.45 | 600.85 | 4.40 | 0.74 | 12339 | 0.74 | 1880 | 430.05 | 2026-05-27 11:28:00 |
| Happiest Minds Technologies Ltd. | 543227 | 376.7 | 384.25 | 376.6 | 376.7 | 380.05 | 3.35 | 0.89 | 15299 | 0.58 | 1136.45 | 305.3 | 2026-05-27 11:28:00 |
| Happy Forgings Ltd. | 544057 | 1394.3 | 1409.35 | 1385.3 | 1383.2 | 1402.7 | 19.50 | 1.41 | 2315 | 0.32 | 2026-05-27 11:28:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 422.95 | 429.1 | 402.7 | 421.45 | 404.15 | -17.30 | -4.10 | 21931 | 0.89 | 885.05 | 204.85 | 2026-05-27 11:28:00 |
| Harsha Engineers International Ltd. | 543600 | 395.1 | 410.35 | 395.1 | 400.15 | 403.55 | 3.40 | 0.85 | 5971 | 0.24 | 610.75 | 309 | 2026-05-27 11:27:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 10.59 | 10.7 | 10.5 | 10.6 | 10.69 | 0.09 | 0.85 | 140614 | 0.15 | 27.9 | 8.79 | 2026-05-27 11:28:00 |
| Hatsun Agro Product Ltd. | 531531 | 905.1 | 926.1 | 905.1 | 923.05 | 920 | -3.05 | -0.33 | 709 | 0.07 | 1380 | 731.05 | 2026-05-27 11:28:00 |
| Havells India Ltd. | 517354 | 1201.05 | 1219.6 | 1201.05 | 1201 | 1210.1 | 9.10 | 0.76 | 14558 | 1.76 | 2104.95 | 1092 | 2026-05-27 11:28:00 |
| HBL Engineering Ltd. | 517271 | 808.1 | 819 | 796.8 | 799.15 | 815.9 | 16.75 | 2.10 | 46408 | 3.79 | 1121.95 | 74.15 | 2026-05-27 11:28:00 |
| HCL Technologies Ltd. | 532281 | 1157 | 1167.65 | 1154.3 | 1161.7 | 1165.35 | 3.65 | 0.31 | 45485 | 5.30 | 2011 | 875.65 | 2026-05-27 11:28:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2750.75 | 2750.75 | 2705 | 2739.2 | 2721.05 | -18.15 | -0.66 | 7516 | 2.05 | 5930 | 1595.25 | 2026-05-27 11:28:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 618.5 | 618.5 | 612.5 | 618.45 | 615.35 | -3.10 | -0.50 | 11751 | 0.72 | 820.5 | 457.95 | 2026-05-27 11:28:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 665.05 | 665.05 | 653.4 | 655.4 | 661.35 | 5.95 | 0.91 | 2231 | 0.15 | 804.3 | 249.1 | 2026-05-27 11:28:00 |
| Hemisphere Properties India Ltd. | 543242 | 143.2 | 145.5 | 142.9 | 142.8 | 144 | 1.20 | 0.84 | 27516 | 0.40 | 264.65 | 79.96 | 2026-05-27 11:28:00 |
| Heranba Industries Ltd. | 543266 | 191.1 | 195 | 189.05 | 189.5 | 194 | 4.50 | 2.37 | 947 | 0.02 | 606 | 155.8 | 2026-05-27 11:28:00 |
| Heritage Foods Ltd. | 519552 | 340 | 340 | 324.2 | 335.3 | 328.6 | -6.70 | -2.00 | 12966 | 0.43 | 727.9 | 135.65 | 2026-05-27 11:28:00 |
| Hester Biosciences Ltd. | 524669 | 2179.95 | 2179.95 | 2078 | 2152.8 | 2088.25 | -64.55 | -3.00 | 1237 | 0.26 | 3375.45 | 1246.75 | 2026-05-27 11:28:00 |
| Hexaware Technologies Ltd. | 544362 | 508.05 | 508.1 | 503.9 | 507.9 | 505.15 | -2.75 | -0.54 | 6931 | 0.35 | 2026-05-27 11:28:00 | ||
| Hikal Ltd. | 524735 | 218 | 227.8 | 218 | 217.75 | 223.5 | 5.75 | 2.64 | 21453 | 0.48 | 464.5 | 145.95 | 2026-05-27 11:28:00 |
| Himatsingka Seide Ltd. | 514043 | 81.34 | 82.56 | 80.5 | 80.24 | 80.5 | 0.26 | 0.32 | 35621 | 0.29 | 231.6 | 67.55 | 2026-05-27 11:28:00 |
| Hinduja Global Solutions Ltd. | 532859 | 414 | 416 | 411.7 | 408.85 | 415 | 6.15 | 1.50 | 434 | 0.02 | 1698.15 | 341.6 | 2026-05-27 11:28:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4428.1 | 4474 | 4428.1 | 4428.05 | 4438 | 9.95 | 0.22 | 32361 | 14.36 | 5675 | 1767.95 | 2026-05-27 11:28:00 |
| Hindustan Copper Ltd. | 513599 | 557.15 | 563.9 | 555.35 | 558.2 | 557.85 | -0.35 | -0.06 | 337103 | 18.81 | 759.2 | 94 | 2026-05-27 11:28:00 |
| Hindustan Foods Ltd. | 519126 | 535 | 541.1 | 534.6 | 538.9 | 537.7 | -1.20 | -0.22 | 1242 | 0.07 | 749.15 | 405 | 2026-05-27 11:28:00 |
| Hindware Home Innovation Ltd. | 542905 | 232.95 | 233.95 | 230.45 | 232.55 | 232.05 | -0.50 | -0.22 | 1536 | 0.04 | 659.35 | 171 | 2026-05-27 11:28:00 |
| Hitachi Energy India Ltd. | 543187 | 36000 | 37209.95 | 35996 | 35979.95 | 36800.25 | 820.30 | 2.28 | 11894 | 43.77 | 37209.95 | 2845.9 | 2026-05-27 11:28:00 |
| HLE Glascoat Ltd. | 522215 | 331.35 | 335.9 | 331.3 | 332.1 | 334.7 | 2.60 | 0.78 | 1849 | 0.06 | 815.29 | 218 | 2026-05-27 11:28:00 |
| HMA Agro Industries Ltd. | 543929 | 23.98 | 24.49 | 23.49 | 23.5 | 23.83 | 0.33 | 1.40 | 3893 | 0.01 | 839.95 | 20 | 2026-05-27 11:28:00 |
| Home First Finance Company India Ltd. | 543259 | 1083.45 | 1115.45 | 1083.45 | 1086.55 | 1102.1 | 15.55 | 1.43 | 1408 | 0.16 | 1518.8 | 652.25 | 2026-05-27 11:28:00 |
| Honasa Consumer Ltd. | 544014 | 395.1 | 410.3 | 392.95 | 395.4 | 404.9 | 9.50 | 2.40 | 71378 | 2.89 | 2026-05-27 11:28:00 | ||
| Honda India Power Products Ltd. | 522064 | 2286.85 | 2286.85 | 2179.35 | 2250.45 | 2185 | -65.45 | -2.91 | 584 | 0.13 | 4494 | 1423.95 | 2026-05-27 11:28:00 |
| Honeywell Automation India Ltd. | 517174 | 36219.95 | 36400 | 35699.95 | 35525.2 | 36195 | 669.80 | 1.89 | 487 | 1.76 | 59700 | 26250.05 | 2026-05-27 11:28:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 206.4 | 208.75 | 206.35 | 206.65 | 207.1 | 0.45 | 0.22 | 65431 | 1.36 | 353.95 | 34.35 | 2026-05-27 11:28:00 |
| Hyundai Motor India Ltd. | 544274 | 1889 | 1928.2 | 1886.05 | 1883.3 | 1903.5 | 20.20 | 1.07 | 23371 | 4.45 | 2026-05-27 11:28:00 | ||
| ICICI Bank Ltd. | 532174 | 1285.25 | 1293.85 | 1273.8 | 1279.15 | 1289.8 | 10.65 | 0.83 | 418547 | 53.98 | 1494.1 | 796.1 | 2026-05-27 11:28:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1862.65 | 1866.15 | 1849.5 | 1860.35 | 1864 | 3.65 | 0.20 | 3308 | 0.62 | 2285.85 | 1049.1 | 2026-05-27 11:28:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 526.75 | 526.75 | 519 | 522.85 | 521.8 | -1.05 | -0.20 | 17976 | 0.94 | 795 | 380.95 | 2026-05-27 11:28:00 |
| ICRA Ltd. | 532835 | 5378 | 5393 | 5378 | 5386.75 | 5385 | -1.75 | -0.03 | 20 | 0.01 | 7700 | 3663.65 | 2026-05-27 11:28:00 |
| Ideaforge Technology Ltd. | 543932 | 850 | 884 | 816.5 | 854.45 | 835.1 | -19.35 | -2.26 | 24935 | 2.08 | 1344 | 301 | 2026-05-27 11:28:00 |
| IDFC First Bank Ltd. | 539437 | 70.17 | 70.92 | 70.15 | 70.23 | 70.36 | 0.13 | 0.19 | 795337 | 5.60 | 100.74 | 42.8 | 2026-05-27 11:28:00 |
| IFGL Refractories Ltd. | 540774 | 172.95 | 177.5 | 172.95 | 176.45 | 175.85 | -0.60 | -0.34 | 867 | 0.02 | 935.5 | 120.1 | 2026-05-27 11:26:00 |
| Igarashi Motors India Ltd. | 517380 | 391.7 | 396.2 | 385.75 | 385.5 | 387.3 | 1.80 | 0.47 | 819 | 0.03 | 848 | 272 | 2026-05-27 11:28:00 |
| IIFL Capital Services Ltd. | 542773 | 343.9 | 346.95 | 343.3 | 343.9 | 345 | 1.10 | 0.32 | 4386 | 0.15 | 449 | 48.23 | 2026-05-27 11:28:00 |
| IIFL Finance Ltd. | 532636 | 473.6 | 473.75 | 469.7 | 475 | 471.15 | -3.85 | -0.81 | 48512 | 2.29 | 704.2 | 280.95 | 2026-05-27 11:28:00 |
| IKIO Technologies Ltd. | 543923 | 156.3 | 157.45 | 154.4 | 154.05 | 157.1 | 3.05 | 1.98 | 3098 | 0.05 | 477.15 | 104.1 | 2026-05-27 11:28:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 45.07 | 45.81 | 44.86 | 44.65 | 44.9 | 0.25 | 0.56 | 6023 | 0.03 | 103.24 | 22.65 | 2026-05-27 11:28:00 |
| Indegene Ltd. | 544172 | 525.9 | 531.3 | 519.4 | 517.35 | 521.2 | 3.85 | 0.74 | 1884 | 0.10 | 2026-05-27 11:28:00 | ||
| India Pesticides Ltd. | 543311 | 170.25 | 171.55 | 167.5 | 171.75 | 168.9 | -2.85 | -1.66 | 17788 | 0.30 | 428.95 | 119.85 | 2026-05-27 11:28:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 772.75 | 784.6 | 772.75 | 781.55 | 776.65 | -4.90 | -0.63 | 833 | 0.06 | 2026-05-27 11:28:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 540 | 555.25 | 538.65 | 549.6 | 552.2 | 2.60 | 0.47 | 2718 | 0.15 | 930.8 | 277.5 | 2026-05-27 11:28:00 |
| Indiamart Intermesh Ltd. | 542726 | 2027.1 | 2034.1 | 2015 | 2038.85 | 2019.2 | -19.65 | -0.96 | 2090 | 0.42 | 3293.45 | 1850 | 2026-05-27 11:28:00 |
| Indian Bank | 532814 | 831.55 | 837 | 829.9 | 833.7 | 834.2 | 0.50 | 0.06 | 15230 | 1.27 | 1000.05 | 171.65 | 2026-05-27 11:28:00 |
| Indian Energy Exchange Ltd. | 540750 | 127.65 | 128.85 | 126.65 | 127.35 | 126.9 | -0.45 | -0.35 | 102626 | 1.30 | 244.35 | 114.5 | 2026-05-27 11:28:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1471.9 | 1511.95 | 1471.9 | 1471.25 | 1491 | 19.75 | 1.34 | 3884 | 0.58 | 1666.7 | 221 | 2026-05-27 11:28:00 |
| Indian Oil Corporation Ltd. | 530965 | 141.35 | 142.5 | 141.35 | 142.45 | 142.15 | -0.30 | -0.21 | 352333 | 5.01 | 196.8 | 65.2 | 2026-05-27 11:28:00 |
| Indian Overseas Bank | 532388 | 33.57 | 33.71 | 33.49 | 33.63 | 33.67 | 0.04 | 0.12 | 68400 | 0.23 | 83.8 | 16.8 | 2026-05-27 11:28:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 533.85 | 533.85 | 523 | 537.7 | 525.6 | -12.10 | -2.25 | 135112 | 7.10 | 1148.3 | 492.55 | 2026-05-27 11:28:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 99 | 99.95 | 98.75 | 99.3 | 99.55 | 0.25 | 0.25 | 439064 | 4.37 | 229.05 | 20.55 | 2026-05-27 11:28:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 128.85 | 130.55 | 128.85 | 129.55 | 130.15 | 0.60 | 0.46 | 306291 | 3.99 | 2026-05-27 11:28:00 | ||
| Indigo Paints Ltd. | 543258 | 986.25 | 994.25 | 980.15 | 991 | 993.5 | 2.50 | 0.25 | 1917 | 0.19 | 1730.9 | 702.1 | 2026-05-27 11:28:00 |
| Indo Count Industries Ltd. | 521016 | 310.45 | 314.1 | 309.45 | 309.85 | 312.85 | 3.00 | 0.97 | 4655 | 0.15 | 450.45 | 101.15 | 2026-05-27 11:28:00 |
| Indoco Remedies Ltd. | 532612 | 192.35 | 194.45 | 191.05 | 193.85 | 191.05 | -2.80 | -1.44 | 3130 | 0.06 | 423.1 | 163.7 | 2026-05-27 11:28:00 |
| Indraprastha Gas Ltd. | 532514 | 166.2 | 166.55 | 163.25 | 165.95 | 166.1 | 0.15 | 0.09 | 52132 | 0.87 | 570.6 | 141.6 | 2026-05-27 11:28:00 |
| Indus Towers Ltd. | 534816 | 433.35 | 439.7 | 432.35 | 433.3 | 439 | 5.70 | 1.32 | 75182 | 3.30 | 481.55 | 135.2 | 2026-05-27 11:28:00 |
| IndusInd Bank Ltd. | 532187 | 932 | 939.15 | 929.8 | 932.45 | 935.6 | 3.15 | 0.34 | 24469 | 2.29 | 1694.35 | 605.4 | 2026-05-27 11:28:00 |
| Info Edge (India) Ltd. | 532777 | 989.9 | 1006.75 | 979 | 980.5 | 1006.2 | 25.70 | 2.62 | 377377 | 37.97 | 9194.95 | 909.2 | 2026-05-27 11:28:00 |
| Innova Captab Ltd. | 544067 | 845.2 | 870.95 | 840.15 | 845.6 | 863.4 | 17.80 | 2.11 | 884 | 0.08 | 2026-05-27 11:28:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 179.85 | 180.5 | 175.5 | 179 | 175.5 | -3.50 | -1.96 | 24442 | 0.43 | 279 | 38.5 | 2026-05-27 11:28:00 |
| Inox India Ltd. | 544046 | 1487.15 | 1545.2 | 1479.7 | 1487.55 | 1531.5 | 43.95 | 2.95 | 11620 | 1.78 | 2026-05-27 11:28:00 | ||
| Inox Wind Ltd. | 539083 | 96.85 | 98 | 95 | 96.25 | 95 | -1.25 | -1.30 | 337056 | 3.20 | 663 | 74.91 | 2026-05-27 11:28:00 |
| Insecticides (India) Ltd. | 532851 | 754.65 | 775.7 | 752 | 754.3 | 773 | 18.70 | 2.48 | 765 | 0.06 | 1096.3 | 410.2 | 2026-05-27 11:28:00 |
| Intellect Design Arena Ltd. | 538835 | 717.9 | 717.9 | 702.15 | 710.9 | 705.6 | -5.30 | -0.75 | 5396 | 0.38 | 1255 | 388 | 2026-05-27 11:28:00 |
| Interglobe Aviation Ltd. | 539448 | 4485 | 4508.9 | 4431.05 | 4482.8 | 4506.45 | 23.65 | 0.53 | 20063 | 9.04 | 6225.05 | 1676 | 2026-05-27 11:28:00 |
| International Gemological Institute Ltd. | 544311 | 383 | 383.9 | 375.7 | 381.3 | 382 | 0.70 | 0.18 | 20137 | 0.77 | 2026-05-27 11:28:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1644 | 1660.9 | 1638.75 | 1644 | 1646.75 | 2.75 | 0.17 | 1463 | 0.24 | 2026-05-27 11:28:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 136.99 | 137.45 | 132.22 | 136.02 | 132.36 | -3.66 | -2.69 | 209954 | 2.78 | 537.05 | 57.51 | 2026-05-27 11:28:00 |
| Ipca Laboratories Ltd. | 524494 | 1569.9 | 1591.3 | 1569.9 | 1576.2 | 1575 | -1.20 | -0.08 | 2715 | 0.43 | 1757.65 | 670 | 2026-05-27 11:28:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 21.73 | 21.92 | 21.62 | 21.66 | 21.72 | 0.06 | 0.28 | 465592 | 1.01 | 78.05 | 19.7 | 2026-05-27 11:28:00 |
| Ircon International Ltd. | 541956 | 139.65 | 140.9 | 138.65 | 140.2 | 140 | -0.20 | -0.14 | 115941 | 1.62 | 351.65 | 38.6 | 2026-05-27 11:28:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 1047.3 | 1053 | 1030.9 | 1044.25 | 1037.35 | -6.90 | -0.66 | 1016 | 0.11 | 1677.25 | 418.25 | 2026-05-27 11:28:00 |
| ITI Ltd. | 523610 | 303.35 | 303.35 | 299 | 300 | 301.9 | 1.90 | 0.63 | 14279 | 0.43 | 592.85 | 86.5 | 2026-05-27 11:28:00 |
| J Kumar Infraprojects Ltd. | 532940 | 511.75 | 511.75 | 501.85 | 503.65 | 502.95 | -0.70 | -0.14 | 939 | 0.05 | 935.5 | 216.45 | 2026-05-27 11:28:00 |
| Jagran Prakashan Ltd. | 532705 | 69.34 | 70.03 | 69.34 | 69.83 | 69.76 | -0.07 | -0.10 | 3338 | 0.02 | 129.45 | 58.15 | 2026-05-27 11:28:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 19.2 | 22.55 | 19.19 | 19.14 | 22.44 | 3.30 | 17.24 | 50278414 | 112.82 | 27.62 | 5.17 | 2026-05-27 11:28:00 |
| Jamna Auto Industries Ltd. | 520051 | 124.4 | 125.55 | 123 | 123.8 | 123.75 | -0.05 | -0.04 | 47252 | 0.58 | 152.5 | 68.52 | 2026-05-27 11:28:00 |
| Jana Small Finance Bank Ltd. | 544118 | 492.8 | 506.7 | 484 | 492.9 | 490.05 | -2.85 | -0.58 | 12107 | 0.59 | 2026-05-27 11:28:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 101.85 | 107 | 101.85 | 102.5 | 105.8 | 3.30 | 3.22 | 119823 | 1.27 | 117.1 | 20.25 | 2026-05-27 11:28:00 |
| JBM Auto Ltd. | 532605 | 640.85 | 646.3 | 635.85 | 639 | 643 | 4.00 | 0.63 | 13029 | 0.84 | 2417.3 | 361.7 | 2026-05-27 11:28:00 |
| Jindal Stainless Ltd. | 532508 | 729 | 736 | 727.8 | 727.8 | 728.55 | 0.75 | 0.10 | 6149 | 0.45 | 883.25 | 116 | 2026-05-27 11:28:00 |
| Jindal Steel Ltd. | 532286 | 1223.65 | 1254.6 | 1223.65 | 1223.3 | 1237.5 | 14.20 | 1.16 | 42107 | 5.21 | 1306 | 377.05 | 2026-05-27 11:28:00 |
| Jindal Worldwide Ltd. | 531543 | 31.49 | 34.4 | 31 | 30.13 | 33.97 | 3.84 | 12.74 | 1560654 | 5.30 | 477 | 17.99 | 2026-05-27 11:28:00 |
| JIO Financial Services Ltd. | 543940 | 240.75 | 243.45 | 240.75 | 240.7 | 242.1 | 1.40 | 0.58 | 425897 | 10.31 | 2026-05-27 11:28:00 | ||
| JK Cement Ltd. | 532644 | 5318.55 | 5404.1 | 5318.55 | 5311.3 | 5341.9 | 30.60 | 0.58 | 391 | 0.21 | 7565 | 2425.55 | 2026-05-27 11:28:00 |
| JK Paper Ltd. | 532162 | 387 | 388.55 | 384 | 385.8 | 386.6 | 0.80 | 0.21 | 3854 | 0.15 | 639.15 | 276 | 2026-05-27 11:28:00 |
| JK Tyre & Industries Ltd. | 530007 | 419.95 | 422 | 411.1 | 394.1 | 415.25 | 21.15 | 5.37 | 520352 | 21.61 | 611.6 | 124.7 | 2026-05-27 11:28:00 |
| JM Financial Ltd. | 523405 | 133.85 | 133.9 | 131.35 | 132.55 | 132 | -0.55 | -0.41 | 88733 | 1.17 | 199.75 | 57.38 | 2026-05-27 11:28:00 |
| JSW Energy Ltd. | 533148 | 583.65 | 603.55 | 579.2 | 575.95 | 603.35 | 27.40 | 4.76 | 185205 | 11.17 | 804.95 | 204.8 | 2026-05-27 11:28:00 |
| JSW Holdings Ltd. | 532642 | 12501.9 | 12689.95 | 12451 | 12501.9 | 12647.75 | 145.85 | 1.17 | 106 | 0.13 | 27760.5 | 3355 | 2026-05-27 11:28:00 |
| JSW Infrastructure Ltd. | 543994 | 279.3 | 284.8 | 278.5 | 278.85 | 281.85 | 3.00 | 1.08 | 31049 | 0.88 | 2026-05-27 11:28:00 | ||
| JTEKT India Ltd. | 520057 | 126 | 127.8 | 125.95 | 126 | 127.35 | 1.35 | 1.07 | 4690 | 0.06 | 225.25 | 83.95 | 2026-05-27 11:27:00 |
| JTL Industries Ltd | 534600 | 69.36 | 70.64 | 69.36 | 69.36 | 69.73 | 0.37 | 0.53 | 25520 | 0.18 | 436 | 40.31 | 2026-05-27 11:28:00 |
| Jubilant FoodWorks Ltd. | 533155 | 428.55 | 433.5 | 428.55 | 430.15 | 430.4 | 0.25 | 0.06 | 35695 | 1.54 | 796.75 | 409.85 | 2026-05-27 11:28:00 |
| Jubilant Ingrevia Ltd. | 543271 | 698.45 | 714.45 | 691.05 | 698.4 | 692 | -6.40 | -0.92 | 13416 | 0.93 | 884.95 | 350.8 | 2026-05-27 11:28:00 |
| Jubilant Pharmova Ltd. | 530019 | 986.25 | 990.55 | 985.55 | 985.25 | 987.65 | 2.40 | 0.24 | 1437 | 0.14 | 1309 | 268.8 | 2026-05-27 11:28:00 |
| Juniper Hotels Ltd. | 544129 | 197.3 | 198.35 | 196 | 198 | 196.45 | -1.55 | -0.78 | 2703 | 0.05 | 2026-05-27 11:28:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1350.7 | 1350.7 | 1320 | 1337 | 1320 | -17.00 | -1.27 | 948 | 0.13 | 2026-05-27 11:28:00 | ||
| Jupiter Wagons Ltd. | 533272 | 288.05 | 297.8 | 286.7 | 290.05 | 293 | 2.95 | 1.02 | 156834 | 4.60 | 748.05 | 57.15 | 2026-05-27 11:28:00 |
| Just Dial Ltd. | 535648 | 539 | 539 | 526.8 | 532.5 | 531.6 | -0.90 | -0.17 | 1874 | 0.10 | 1394.95 | 486.05 | 2026-05-27 11:28:00 |
| Jyothy Labs Ltd. | 532926 | 206.05 | 209.5 | 205 | 204.95 | 207.75 | 2.80 | 1.37 | 127026 | 2.64 | 595 | 174.55 | 2026-05-27 11:28:00 |
| Jyoti CNC Automation Ltd. | 544081 | 664.7 | 679.3 | 653.8 | 660.5 | 655.35 | -5.15 | -0.78 | 79788 | 5.23 | 2026-05-27 11:28:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 940 | 940 | 922.2 | 918.25 | 933.8 | 15.55 | 1.69 | 5420 | 0.51 | 1818.45 | 700 | 2026-05-27 11:28:00 |
| K.P.R. Mill Ltd. | 532889 | 949.65 | 949.65 | 935.3 | 944.9 | 937 | -7.90 | -0.84 | 869 | 0.08 | 1395.4 | 479.55 | 2026-05-27 11:28:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 228 | 228.25 | 226.5 | 229.4 | 227.55 | -1.85 | -0.81 | 792 | 0.02 | 644.65 | 171 | 2026-05-27 11:28:00 |
| Kalpataru Projects International Ltd. | 522287 | 1311.45 | 1314.4 | 1281.15 | 1296.65 | 1284.35 | -12.30 | -0.95 | 4679 | 0.60 | 1449.15 | 353.35 | 2026-05-27 11:28:00 |
| Kalyan Jewellers India Ltd. | 543278 | 356.05 | 357.5 | 354 | 355.55 | 356.2 | 0.65 | 0.18 | 160756 | 5.73 | 794.6 | 69 | 2026-05-27 11:28:00 |
| Kama Holdings Ltd. | 532468 | 2648.9 | 2711.45 | 2648.9 | 2639.1 | 2683.55 | 44.45 | 1.68 | 148 | 0.04 | 16800 | 2348.95 | 2026-05-27 11:28:00 |
| Kaveri Seed Company Ltd. | 532899 | 899.25 | 915.2 | 888 | 898.85 | 905.5 | 6.65 | 0.74 | 1412 | 0.13 | 1601.85 | 417 | 2026-05-27 11:28:00 |
| Kaynes Technology India Ltd. | 543664 | 3303 | 3335 | 3280.05 | 3298.35 | 3286.25 | -12.10 | -0.37 | 39327 | 12.92 | 7824.95 | 625.05 | 2026-05-27 11:28:00 |
| KDDL Ltd. | 532054 | 2762 | 2944.75 | 2761.8 | 2697.9 | 2762.1 | 64.20 | 2.38 | 3828 | 1.06 | 3801.5 | 742.05 | 2026-05-27 11:28:00 |
| KEC International Ltd. | 532714 | 514.4 | 514.4 | 498.55 | 499.15 | 502.95 | 3.80 | 0.76 | 72531 | 3.65 | 1312 | 386.55 | 2026-05-27 11:28:00 |
| KEI Industries Ltd. | 517569 | 5307.6 | 5454 | 5307.6 | 5306.7 | 5448.4 | 141.70 | 2.67 | 14862 | 8.10 | 5454 | 1338.65 | 2026-05-27 11:28:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 442.75 | 445 | 441.55 | 441.9 | 442.05 | 0.15 | 0.03 | 156 | 0.01 | 823.95 | 359.75 | 2026-05-27 11:28:00 |
| Keystone Realtors Ltd | 543669 | 400.9 | 404 | 400.9 | 400.85 | 404 | 3.15 | 0.79 | 31 | 0.00 | 799.95 | 359.15 | 2026-05-27 11:28:00 |
| KFin Technologies Ltd. | 543720 | 839 | 867.1 | 839 | 837.6 | 853 | 15.40 | 1.84 | 69302 | 5.91 | 1640 | 271.05 | 2026-05-27 11:28:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 5550.7 | 5650 | 5500 | 5514.05 | 5514.25 | 0.20 | 0.00 | 390 | 0.22 | 5650 | 955.65 | 2026-05-27 11:28:00 |
| KIOCL Ltd. | 540680 | 397.3 | 414.1 | 397.3 | 397.25 | 403.35 | 6.10 | 1.54 | 35696 | 1.44 | 634.35 | 165.2 | 2026-05-27 11:28:00 |
| Kiri Industries Ltd. | 532967 | 391.55 | 399.15 | 391.55 | 394.35 | 399.05 | 4.70 | 1.19 | 4998 | 0.20 | 752.75 | 255.5 | 2026-05-27 11:28:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1745 | 1791.25 | 1745 | 1750.35 | 1773.25 | 22.90 | 1.31 | 16873 | 2.99 | 1791.25 | 156.05 | 2026-05-27 11:28:00 |
| Kitex Garments Ltd. | 521248 | 162.25 | 164.9 | 162 | 163.3 | 162.05 | -1.25 | -0.77 | 5513 | 0.09 | 900 | 135.5 | 2026-05-27 11:28:00 |
| KNR Constructions Ltd. | 532942 | 133.5 | 133.8 | 132.15 | 133.35 | 132.2 | -1.15 | -0.86 | 41661 | 0.55 | 415 | 108.55 | 2026-05-27 11:28:00 |
| Kolte-Patil Developers Ltd. | 532924 | 388.5 | 390.2 | 382 | 388.5 | 382 | -6.50 | -1.67 | 11737 | 0.45 | 584 | 231 | 2026-05-27 11:28:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5320.1 | 5337.15 | 5290 | 5318.8 | 5302.35 | -16.45 | -0.31 | 615 | 0.33 | 6725 | 1446.65 | 2026-05-27 11:28:00 |
| KPIT Technologies Ltd. | 542651 | 787.95 | 794.95 | 768 | 786.95 | 774.2 | -12.75 | -1.62 | 60317 | 4.67 | 1928.75 | 521.05 | 2026-05-27 11:28:00 |
| KRBL Ltd. | 530813 | 363 | 368.65 | 360.05 | 364.85 | 360.1 | -4.75 | -1.30 | 6223 | 0.22 | 495 | 225.7 | 2026-05-27 11:28:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 769.1 | 772.9 | 752.65 | 767.75 | 770.65 | 2.90 | 0.38 | 12208 | 0.94 | 2868 | 474.55 | 2026-05-27 11:28:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 548.9 | 548.95 | 537.35 | 548.9 | 546.2 | -2.70 | -0.49 | 2182 | 0.12 | 1041.8 | 354 | 2026-05-27 11:28:00 |
| L&T Finance Ltd. | 533519 | 279.35 | 284.5 | 279.35 | 282.7 | 283.15 | 0.45 | 0.16 | 56164 | 1.59 | 329.4 | 71.95 | 2026-05-27 11:28:00 |
| L&T Technology Services Ltd. | 540115 | 3550.55 | 3550.55 | 3501.5 | 3538.4 | 3509.9 | -28.50 | -0.81 | 1248 | 0.44 | 5990 | 3046.85 | 2026-05-27 11:28:00 |
| La Opala RG Ltd. | 526947 | 178.9 | 178.9 | 175.8 | 175.9 | 177.15 | 1.25 | 0.71 | 610 | 0.01 | 479.65 | 163 | 2026-05-27 11:28:00 |
| Landmark Cars Ltd. | 543714 | 404 | 410 | 386.75 | 378.75 | 399.3 | 20.55 | 5.43 | 29478 | 1.18 | 901.95 | 306.05 | 2026-05-27 11:28:00 |
| Latent View Analytics Ltd. | 543398 | 314.85 | 322.15 | 314.85 | 316.4 | 318 | 1.60 | 0.51 | 22635 | 0.72 | 575 | 248.6 | 2026-05-27 11:28:00 |
| Laurus Labs Ltd. | 540222 | 1371.95 | 1388.5 | 1365.35 | 1373.8 | 1385.7 | 11.90 | 0.87 | 19244 | 2.67 | 1388.5 | 279.65 | 2026-05-27 11:28:00 |
| Laxmi Organic Industries Ltd. | 543277 | 151.15 | 154.75 | 151.15 | 152.1 | 152.9 | 0.80 | 0.53 | 14033 | 0.21 | 395.9 | 107.45 | 2026-05-27 11:28:00 |
| Le Travenues Technology Ltd. | 544192 | 169.9 | 169.9 | 163.65 | 168.35 | 164.85 | -3.50 | -2.08 | 30957 | 0.51 | 2026-05-27 11:28:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 117.2 | 117.85 | 116.15 | 117.2 | 117.6 | 0.40 | 0.34 | 30622 | 0.36 | 180.6 | 66.55 | 2026-05-27 11:28:00 |
| Life Insurance Corporation of India | 543526 | 855.15 | 855.7 | 834 | 855.15 | 836.35 | -18.80 | -2.20 | 201163 | 16.82 | 1221.5 | 530.2 | 2026-05-27 11:28:00 |
| Linde India Ltd. | 523457 | 7240.05 | 7341.55 | 7205 | 7247.65 | 7336 | 88.35 | 1.22 | 436 | 0.32 | 9909 | 2932.85 | 2026-05-27 11:28:00 |
| Lloyds Engineering Works Ltd. | 539992 | 77.61 | 79.41 | 76.61 | 77.04 | 77.73 | 0.69 | 0.90 | 613037 | 4.77 | 93.49 | 12.3 | 2026-05-27 11:28:00 |
| Lodha Developers Ltd. | 543287 | 907.75 | 935 | 903 | 903.6 | 931.8 | 28.20 | 3.12 | 38675 | 3.60 | 1648 | 355.5 | 2026-05-27 11:28:00 |
| LT Foods Ltd. | 532783 | 414.95 | 414.95 | 406.05 | 410.25 | 406.65 | -3.60 | -0.88 | 4849 | 0.20 | 518.35 | 85 | 2026-05-27 11:28:00 |
| LTM Ltd. | 540005 | 3994.1 | 4020 | 3961.05 | 3968.4 | 4004 | 35.60 | 0.90 | 3082 | 1.23 | 6764.8 | 3841.05 | 2026-05-27 11:28:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1635.65 | 1673.2 | 1626.4 | 1618.7 | 1654.9 | 36.20 | 2.24 | 3408 | 0.56 | 1898.65 | 201.35 | 2026-05-27 11:28:00 |
| Lumax Industries Ltd. | 517206 | 5877 | 5954.2 | 5818 | 5849.05 | 5912 | 62.95 | 1.08 | 9400 | 5.56 | 6969.9 | 1300 | 2026-05-27 11:28:00 |
| Magellanic Cloud Ltd. | 538891 | 27.34 | 27.45 | 26.75 | 27.14 | 27.4 | 0.26 | 0.96 | 76939 | 0.21 | 688 | 19.43 | 2026-05-27 11:28:00 |
| Mahanagar Gas Ltd. | 539957 | 1094.45 | 1105 | 1092.4 | 1094.4 | 1100 | 5.60 | 0.51 | 3649 | 0.40 | 1988.55 | 772 | 2026-05-27 11:28:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 305.55 | 306.55 | 303 | 305.3 | 304.35 | -0.95 | -0.31 | 34060 | 1.04 | 410 | 176.3 | 2026-05-27 11:28:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 223 | 223 | 218 | 221.5 | 220.75 | -0.75 | -0.34 | 3604 | 0.08 | 504.35 | 216.3 | 2026-05-27 11:28:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 340.8 | 344.9 | 340.8 | 341.3 | 343.75 | 2.45 | 0.72 | 3663 | 0.13 | 679.15 | 276.45 | 2026-05-27 11:28:00 |
| Mahindra Logistics Ltd. | 540768 | 355.9 | 355.9 | 350.45 | 354.35 | 352.3 | -2.05 | -0.58 | 2006 | 0.07 | 567.3 | 238.5 | 2026-05-27 11:28:00 |
| Man InfraConstruction Ltd. | 533169 | 115.8 | 116.4 | 114.1 | 115.4 | 115.8 | 0.40 | 0.35 | 87234 | 1.01 | 262.5 | 66.25 | 2026-05-27 11:28:00 |
| Manappuram Finance Ltd. | 531213 | 330.7 | 330.7 | 327.05 | 330.2 | 329 | -1.20 | -0.36 | 43546 | 1.43 | 333.8 | 90.5 | 2026-05-27 11:28:00 |
| Mankind Pharma Ltd. | 543904 | 2418 | 2425.35 | 2404.3 | 2418.55 | 2421.8 | 3.25 | 0.13 | 2934 | 0.71 | 3050 | 1240.75 | 2026-05-27 11:28:00 |
| Manorama Industries Ltd. | 541974 | 1455 | 1470.85 | 1448.25 | 1462.6 | 1470 | 7.40 | 0.51 | 3234 | 0.48 | 2399.95 | 289.4 | 2026-05-27 11:28:00 |
| Marico Ltd. | 531642 | 838.85 | 844.8 | 830 | 829.95 | 839 | 9.05 | 1.09 | 18893 | 1.59 | 849 | 462.95 | 2026-05-27 11:28:00 |
| Marksans Pharma Ltd. | 524404 | 251.55 | 264.55 | 250.1 | 254.45 | 252.4 | -2.05 | -0.81 | 787448 | 19.88 | 358.5 | 45.65 | 2026-05-27 11:28:00 |
| Maruti Suzuki India Ltd. | 532500 | 13248.6 | 13248.6 | 13111 | 13205.05 | 13227 | 21.95 | 0.17 | 12794 | 16.92 | 17371.6 | 8076.65 | 2026-05-27 11:28:00 |
| MAS Financial Services Ltd. | 540749 | 306.05 | 310.3 | 305 | 306.55 | 310.05 | 3.50 | 1.14 | 6061 | 0.19 | 1058.85 | 221.5 | 2026-05-27 11:28:00 |
| Mastek Ltd. | 523704 | 1644.65 | 1651.05 | 1634.1 | 1631.2 | 1649 | 17.80 | 1.09 | 567 | 0.09 | 3375 | 1334 | 2026-05-27 11:28:00 |
| Max Estates Ltd. | 544008 | 448.6 | 459.25 | 442.1 | 448.6 | 453.25 | 4.65 | 1.04 | 4059 | 0.18 | 2026-05-27 11:28:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 998.3 | 998.3 | 983.25 | 993.65 | 984.65 | -9.00 | -0.91 | 15124 | 1.49 | 1314.3 | 306 | 2026-05-27 11:28:00 |
| Mayur Uniquoters Ltd. | 522249 | 753.95 | 775 | 748.3 | 746.5 | 766 | 19.50 | 2.61 | 9202 | 0.70 | 775 | 382.4 | 2026-05-27 11:28:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2453 | 2480 | 2451 | 2460.1 | 2453 | -7.10 | -0.29 | 36894 | 9.05 | 5859.95 | 278.4 | 2026-05-27 11:28:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 364.9 | 371.05 | 364.7 | 365.25 | 367.05 | 1.80 | 0.49 | 2100 | 0.08 | 2026-05-27 11:28:00 | ||
| Medplus Health Services Ltd. | 543427 | 881.6 | 895.5 | 865 | 881.55 | 865.05 | -16.50 | -1.87 | 5866 | 0.51 | 1052.05 | 570 | 2026-05-27 11:28:00 |
| Meghmani Organics Ltd. | 543331 | 52.19 | 52.19 | 50.82 | 51.48 | 51.02 | -0.46 | -0.89 | 16582 | 0.08 | 135.9 | 36.41 | 2026-05-27 11:28:00 |
| Metro Brands Ltd. | 543426 | 1058 | 1077.3 | 1053.6 | 1058 | 1077.3 | 19.30 | 1.82 | 1307 | 0.14 | 1440.45 | 737 | 2026-05-27 11:28:00 |
| Metropolis Healthcare Ltd. | 542650 | 545.6 | 549.55 | 540 | 540.75 | 544.85 | 4.10 | 0.76 | 5258 | 0.29 | 2306.85 | 413 | 2026-05-27 11:28:00 |
| Minda Corporation Ltd. | 538962 | 598.1 | 608 | 594.05 | 595.15 | 606.95 | 11.80 | 1.98 | 26418 | 1.60 | 652.9 | 187 | 2026-05-27 11:28:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 414.3 | 424.6 | 414.3 | 414.8 | 418.25 | 3.45 | 0.83 | 38116 | 1.59 | 547.45 | 168.95 | 2026-05-27 11:28:00 |
| MM Forgings Ltd. | 522241 | 472.25 | 475.55 | 460.1 | 470.75 | 460.1 | -10.65 | -2.26 | 1106 | 0.05 | 1403.05 | 276.05 | 2026-05-27 11:28:00 |
| MMTC Ltd. | 513377 | 65.12 | 67.14 | 65.04 | 65.03 | 65.76 | 0.73 | 1.12 | 112490 | 0.74 | 131.88 | 26.36 | 2026-05-27 11:28:00 |
| MOIL Ltd. | 533286 | 301 | 308.45 | 301 | 301.75 | 305.95 | 4.20 | 1.39 | 14084 | 0.43 | 588.35 | 140.65 | 2026-05-27 11:28:00 |
| Mold-Tek Packaging Ltd. | 533080 | 708.7 | 708.7 | 691.65 | 700.9 | 695.15 | -5.75 | -0.82 | 1876 | 0.13 | 1123.05 | 415 | 2026-05-27 11:28:00 |
| Monte Carlo Fashions Ltd. | 538836 | 547.25 | 552.05 | 545 | 542.8 | 551 | 8.20 | 1.51 | 1467 | 0.08 | 984 | 465 | 2026-05-27 11:28:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 39.45 | 39.65 | 39.15 | 39.27 | 39.28 | 0.01 | 0.03 | 152073 | 0.60 | 80 | 35.67 | 2026-05-27 11:28:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 881.75 | 909 | 874 | 870.2 | 904.05 | 33.85 | 3.89 | 46148 | 4.17 | 2677 | 487.85 | 2026-05-27 11:28:00 |
| Mphasis Ltd. | 526299 | 2287.2 | 2287.2 | 2246 | 2264.4 | 2247.1 | -17.30 | -0.76 | 1565 | 0.35 | 3239.55 | 1660.65 | 2026-05-27 11:28:00 |
| MPS Ltd. | 532440 | 1775.35 | 1853.05 | 1753 | 1787.05 | 1842.45 | 55.40 | 3.10 | 335 | 0.06 | 3071.85 | 620 | 2026-05-27 11:28:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 183 | 183.25 | 180.9 | 182.05 | 182.7 | 0.65 | 0.36 | 29860 | 0.55 | 2196 | 175 | 2026-05-27 11:28:00 |
| MSTC Ltd. | 542597 | 435.3 | 442.5 | 435.2 | 435.65 | 441.2 | 5.55 | 1.27 | 2474 | 0.11 | 1165 | 239.65 | 2026-05-27 11:28:00 |
| MTAR Technologies Ltd. | 543270 | 7909.95 | 7960.75 | 7762.05 | 7874.95 | 7792.65 | -82.30 | -1.05 | 58814 | 45.83 | 8447.95 | 1152 | 2026-05-27 11:28:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 3323.45 | 3323.45 | 3236.8 | 3307 | 3244.35 | -62.65 | -1.89 | 61529 | 19.96 | 10515.6 | 1156.05 | 2026-05-27 11:28:00 |
| Muthoot Finance Ltd. | 533398 | 3333.25 | 3358.95 | 3330.35 | 3331.35 | 3341.3 | 9.95 | 0.30 | 53473 | 17.87 | 4149 | 911.4 | 2026-05-27 11:28:00 |
| Muthoot Microfin Ltd. | 544055 | 177.8 | 178.35 | 175.2 | 178.8 | 176.9 | -1.90 | -1.06 | 8445 | 0.15 | 2026-05-27 11:28:00 | ||
| NACL Industries Ltd. | 524709 | 164.3 | 167.4 | 160 | 163 | 163.95 | 0.95 | 0.58 | 17506 | 0.29 | 337.65 | 48.6 | 2026-05-27 11:28:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1905.8 | 1905.8 | 1875 | 1891.3 | 1894 | 2.70 | 0.14 | 3882 | 0.74 | 2371.6 | 657.25 | 2026-05-27 11:28:00 |
| Natco Pharma Ltd. | 524816 | 1196.85 | 1201.15 | 1184 | 1187 | 1186 | -1.00 | -0.08 | 26823 | 3.18 | 1638.35 | 502 | 2026-05-27 11:28:00 |
| National Aluminium Company Ltd. | 532234 | 422.4 | 437.5 | 420.85 | 416 | 434.3 | 18.30 | 4.40 | 420732 | 18.27 | 445.1 | 67 | 2026-05-27 11:28:00 |
| National Fertilizers Ltd. | 523630 | 78.43 | 78.98 | 78.07 | 78.44 | 78.6 | 0.16 | 0.20 | 38776 | 0.30 | 169.95 | 46 | 2026-05-27 11:28:00 |
| Navin Fluorine International Ltd. | 532504 | 7411 | 7460.8 | 7302 | 7388.65 | 7322 | -66.65 | -0.90 | 1861 | 1.36 | 7524 | 2876.45 | 2026-05-27 11:28:00 |
| Nazara Technologies Ltd. | 543280 | 291.85 | 295.05 | 290.1 | 290.6 | 291.65 | 1.05 | 0.36 | 20496 | 0.60 | 1450 | 216 | 2026-05-27 11:28:00 |
| NBCC (India) Ltd. | 534309 | 95.84 | 98.4 | 95.45 | 95.43 | 97.48 | 2.05 | 2.15 | 394918 | 3.85 | 209.75 | 29.85 | 2026-05-27 11:28:00 |
| Neogen Chemicals Ltd. | 542665 | 1788.25 | 1794.3 | 1752.95 | 1774.15 | 1767.3 | -6.85 | -0.39 | 1898 | 0.34 | 2414.9 | 978 | 2026-05-27 11:28:00 |
| Netweb Technologies India Ltd. | 543945 | 3860 | 3995 | 3854 | 3850.4 | 3987.1 | 136.70 | 3.55 | 37517 | 14.96 | 4492 | 739.7 | 2026-05-27 11:28:00 |
| Network 18 Media & Investments Ltd. | 532798 | 31.6 | 31.78 | 31.23 | 31.46 | 31.39 | -0.07 | -0.22 | 49338 | 0.15 | 136.2 | 27.4 | 2026-05-27 11:28:00 |
| Neuland Laboratories Ltd. | 524558 | 17328.1 | 17340 | 17001.5 | 17056.9 | 17019 | -37.90 | -0.22 | 1348 | 2.29 | 19748.4 | 1069 | 2026-05-27 11:28:00 |
| Newgen Software Technologies Ltd. | 540900 | 437.35 | 447.85 | 433.3 | 435.75 | 444 | 8.25 | 1.89 | 37960 | 1.69 | 1795.5 | 327.95 | 2026-05-27 11:28:00 |
| NHPC Ltd. | 533098 | 78.4 | 80.78 | 78.4 | 78.44 | 80.6 | 2.16 | 2.75 | 673559 | 5.43 | 118.45 | 33.4 | 2026-05-27 11:28:00 |
| NIIT Learning Systems Ltd. | 543952 | 217.65 | 219 | 211.75 | 216.8 | 217.1 | 0.30 | 0.14 | 4803 | 0.10 | 576 | 208 | 2026-05-27 11:28:00 |
| Nilkamal Ltd. | 523385 | 1282.75 | 1285.25 | 1278.15 | 1268.45 | 1285.15 | 16.70 | 1.32 | 1654 | 0.21 | 2800 | 1035.5 | 2026-05-27 11:28:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1094.75 | 1104.3 | 1086 | 1093.9 | 1100 | 6.10 | 0.56 | 7349 | 0.81 | 1125 | 197.1 | 2026-05-27 11:28:00 |
| Nitin Spinners Ltd. | 532698 | 506.75 | 507.35 | 499 | 497.5 | 500.5 | 3.00 | 0.60 | 6538 | 0.33 | 544.95 | 182.25 | 2026-05-27 11:28:00 |
| NLC India Ltd. | 513683 | 345.05 | 355.6 | 345.05 | 343.15 | 349.5 | 6.35 | 1.85 | 132479 | 4.63 | 387.7 | 65.05 | 2026-05-27 11:28:00 |
| NMDC Ltd. | 526371 | 90.81 | 92.79 | 90.81 | 90.74 | 92.26 | 1.52 | 1.68 | 1159629 | 10.70 | 286.35 | 59.56 | 2026-05-27 11:28:00 |
| NMDC Steel Ltd. | 543768 | 45.67 | 46.6 | 45.47 | 45.2 | 46.05 | 0.85 | 1.88 | 297123 | 1.37 | 73.67 | 28.35 | 2026-05-27 11:28:00 |
| NRB Bearings Ltd. | 530367 | 378.6 | 390 | 378.6 | 384.65 | 385.1 | 0.45 | 0.12 | 23035 | 0.89 | 400.75 | 125.05 | 2026-05-27 11:28:00 |
| NTPC Ltd. | 532555 | 389.6 | 403 | 389.6 | 389.45 | 394.95 | 5.50 | 1.41 | 405095 | 16.00 | 448.3 | 152.8 | 2026-05-27 11:28:00 |
| Nucleus Software Exports Ltd. | 531209 | 760.6 | 771.35 | 760.6 | 770.85 | 770.2 | -0.65 | -0.08 | 248 | 0.02 | 1787.8 | 365 | 2026-05-27 11:28:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1503.15 | 1540 | 1503.15 | 1518.3 | 1527 | 8.70 | 0.57 | 8111 | 1.24 | 2026-05-27 11:28:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 327.3 | 330.45 | 325.25 | 327.3 | 329.45 | 2.15 | 0.66 | 3656 | 0.12 | 477.35 | 276.3 | 2026-05-27 11:28:00 |
| Oberoi Realty Ltd. | 533273 | 1695.5 | 1710 | 1688.05 | 1694.4 | 1698.1 | 3.70 | 0.22 | 4453 | 0.76 | 2349.8 | 790.05 | 2026-05-27 11:28:00 |
| Oil India Ltd. | 533106 | 492.1 | 492.1 | 484.75 | 492.15 | 486.85 | -5.30 | -1.08 | 52353 | 2.55 | 767.3 | 168.3 | 2026-05-27 11:28:00 |
| Olectra Greentech Ltd. | 532439 | 1230.05 | 1240.05 | 1225.85 | 1229.75 | 1232.9 | 3.15 | 0.26 | 14019 | 1.73 | 2222 | 374.35 | 2026-05-27 11:28:00 |
| One97 Communications Ltd. | 543396 | 1134.05 | 1157.5 | 1134.05 | 1131.25 | 1140.3 | 9.05 | 0.80 | 48480 | 5.53 | 1381.75 | 310 | 2026-05-27 11:28:00 |
| Optiemus Infracom Ltd. | 530135 | 422.85 | 422.85 | 414 | 418.2 | 416 | -2.20 | -0.53 | 2587 | 0.11 | 873.65 | 160.45 | 2026-05-27 11:27:00 |
| Oracle Financial Services Software Ltd. | 532466 | 9925 | 10354.45 | 9919.8 | 9890.5 | 10290 | 399.50 | 4.04 | 19594 | 20.16 | 13203.6 | 2883.8 | 2026-05-27 11:28:00 |
| Orchid Pharma Ltd. | 524372 | 720.05 | 728.75 | 705.05 | 721.95 | 715.85 | -6.10 | -0.84 | 3872 | 0.28 | 1998 | 292.05 | 2026-05-27 11:28:00 |
| Orient Cement Ltd. | 535754 | 141.95 | 144.35 | 141.45 | 140.7 | 143.7 | 3.00 | 2.13 | 11533 | 0.17 | 379.4 | 104.7 | 2026-05-27 11:28:00 |
| Orient Electric Ltd. | 541301 | 187.35 | 192.7 | 185.8 | 187.9 | 192 | 4.10 | 2.18 | 21789 | 0.42 | 297.15 | 149.5 | 2026-05-27 11:28:00 |
| Page Industries Ltd. | 532827 | 38289.95 | 38409.95 | 38047.75 | 38324.6 | 38120.9 | -203.70 | -0.53 | 161 | 0.61 | 54262.3 | 29800 | 2026-05-27 11:28:00 |
| Paisalo Digital Ltd. | 532900 | 49.1 | 51.5 | 49.1 | 49.15 | 49.91 | 0.76 | 1.55 | 1099022 | 5.49 | 199.25 | 29.4 | 2026-05-27 11:28:00 |
| Panama Petrochem Ltd. | 524820 | 357.2 | 357.25 | 345.05 | 350.2 | 345.3 | -4.90 | -1.40 | 1029 | 0.04 | 452.45 | 229 | 2026-05-27 11:28:00 |
| Paradeep Phosphates Ltd. | 543530 | 127.85 | 129.4 | 126.65 | 127.55 | 128.7 | 1.15 | 0.90 | 99814 | 1.28 | 234.05 | 47.4 | 2026-05-27 11:28:00 |
| Parag Milk Foods Ltd. | 539889 | 210.25 | 217.25 | 210.25 | 211.45 | 215.65 | 4.20 | 1.99 | 23157 | 0.50 | 101006 | 68 | 2026-05-27 11:28:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 864.85 | 879.6 | 860 | 857.45 | 863.85 | 6.40 | 0.75 | 44286 | 3.83 | 1943.6 | 447.1 | 2026-05-27 11:28:00 |
| Patel Engineering Ltd. | 531120 | 27.8 | 27.9 | 27.45 | 27.8 | 27.76 | -0.04 | -0.14 | 301659 | 0.84 | 79 | 13.1 | 2026-05-27 11:28:00 |
| Paushak Ltd. | 532742 | 450.2 | 457.95 | 447 | 450.2 | 450.3 | 0.10 | 0.02 | 666 | 0.03 | 10349 | 343 | 2026-05-27 11:27:00 |
| PB Fintech Ltd. | 543390 | 1781.65 | 1800 | 1781.65 | 1789.4 | 1782.5 | -6.90 | -0.39 | 5854 | 1.04 | 2254.95 | 356.2 | 2026-05-27 11:28:00 |
| PC Jeweller Ltd. | 534809 | 9.24 | 9.32 | 9.14 | 9.13 | 9.19 | 0.06 | 0.66 | 2594831 | 2.38 | 186.8 | 7.45 | 2026-05-27 11:28:00 |
| PDS Ltd. | 538730 | 305.05 | 305.05 | 293.45 | 300.45 | 297.15 | -3.30 | -1.10 | 2712 | 0.08 | 658.15 | 246 | 2026-05-27 11:28:00 |
| Pearl Global Industries Ltd. | 532808 | 1649.9 | 1668.2 | 1622.95 | 1638.2 | 1623 | -15.20 | -0.93 | 1380 | 0.22 | 1993.3 | 334.35 | 2026-05-27 11:28:00 |
| Persistent Systems Ltd. | 533179 | 5100 | 5129.2 | 5076.55 | 5104.25 | 5091.15 | -13.10 | -0.26 | 3668 | 1.87 | 8979.85 | 3091.65 | 2026-05-27 11:28:00 |
| Petronet LNG Ltd. | 532522 | 280.9 | 280.9 | 275.8 | 280.25 | 278.5 | -1.75 | -0.62 | 32869 | 0.92 | 384.9 | 193.4 | 2026-05-27 11:28:00 |
| PG Electroplast Ltd. | 533581 | 463.65 | 475.8 | 463.65 | 467.25 | 472.4 | 5.15 | 1.10 | 86664 | 4.09 | 4100 | 337 | 2026-05-27 11:28:00 |
| Physicswallah Ltd. | 544609 | 111.9 | 112.9 | 111.15 | 112.05 | 111.9 | -0.15 | -0.13 | 78475 | 0.88 | 2026-05-27 11:28:00 | ||
| PI Industries Ltd. | 523642 | 2840.05 | 2862.75 | 2834.4 | 2838.95 | 2854.35 | 15.40 | 0.54 | 8472 | 2.42 | 4801.4 | 2700 | 2026-05-27 11:28:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 4609.2 | 4665.75 | 4609.2 | 4639.9 | 4611.6 | -28.30 | -0.61 | 29 | 0.01 | 8265.95 | 1602.65 | 2026-05-27 11:28:00 |
| Pine Labs Ltd. | 544606 | 140.95 | 141.95 | 136.9 | 137.65 | 137.85 | 0.20 | 0.15 | 1072420 | 14.78 | 2026-05-27 11:28:00 | ||
| Piramal Pharma Ltd. | 543635 | 179.05 | 179.4 | 174.7 | 178.8 | 177.05 | -1.75 | -0.98 | 57268 | 1.01 | 307.85 | 61.654714455599 | 2026-05-27 11:28:00 |
| Pitti Engineering Ltd. | 513519 | 924.65 | 970 | 924.65 | 929.3 | 969.6 | 40.30 | 4.34 | 3179 | 0.31 | 1511.45 | 256.8 | 2026-05-27 11:28:00 |
| PNB Gilts Ltd. | 532366 | 79.15 | 79.15 | 77.71 | 78.28 | 78.27 | -0.01 | -0.01 | 13497 | 0.11 | 149.25 | 55.25 | 2026-05-27 11:28:00 |
| PNB Housing Finance Ltd. | 540173 | 1092.2 | 1105 | 1081.1 | 1092.2 | 1084.4 | -7.80 | -0.71 | 151074 | 16.38 | 1201.45 | 286.758828670162 | 2026-05-27 11:28:00 |
| PNC Infratech Ltd. | 539150 | 212.8 | 214.5 | 212.8 | 211.1 | 213.55 | 2.45 | 1.16 | 5233 | 0.11 | 574.5 | 157.95 | 2026-05-27 11:28:00 |
| Pokarna Ltd. | 532486 | 836 | 836.05 | 816 | 836.9 | 819.05 | -17.85 | -2.13 | 1373 | 0.11 | 1451.7 | 233.75 | 2026-05-27 11:28:00 |
| Poly Medicure Ltd. | 531768 | 1446.9 | 1446.9 | 1365.15 | 1439.8 | 1370.3 | -69.50 | -4.83 | 23914 | 3.28 | 3149.8 | 727.25 | 2026-05-27 11:28:00 |
| Polycab India Ltd. | 542652 | 9623.95 | 9695 | 9582.7 | 9612.1 | 9625.85 | 13.75 | 0.14 | 6134 | 5.90 | 9695 | 2305 | 2026-05-27 11:28:00 |
| Polyplex Corporation Ltd. | 524051 | 905.8 | 911.9 | 904.8 | 905.8 | 905.2 | -0.60 | -0.07 | 653 | 0.06 | 2373.6 | 743 | 2026-05-27 11:28:00 |
| Poonawalla Fincorp Ltd. | 524000 | 396.05 | 400.2 | 394 | 396.6 | 395.1 | -1.50 | -0.38 | 48452 | 1.91 | 570.4 | 243.75 | 2026-05-27 11:28:00 |
| Power Finance Corporation Ltd. | 532810 | 432.85 | 435.5 | 429.3 | 433.55 | 431.25 | -2.30 | -0.53 | 58585 | 2.53 | 580.35 | 100.85 | 2026-05-27 11:28:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 293.05 | 298.75 | 292 | 292.65 | 298.3 | 5.65 | 1.93 | 269782 | 8.05 | 366.2 | 186.35 | 2026-05-27 11:28:00 |
| Power Mech Projects Ltd. | 539302 | 2488 | 2525 | 2482.15 | 2491.95 | 2505.65 | 13.70 | 0.55 | 3224 | 0.81 | 7450 | 1023.45 | 2026-05-27 11:28:00 |
| Praj Industries Ltd. | 522205 | 393.2 | 394.1 | 389.2 | 394 | 389.25 | -4.75 | -1.21 | 17906 | 0.70 | 874.3 | 273.05 | 2026-05-27 11:28:00 |
| Prataap Snacks Ltd. | 540724 | 1121 | 1123.75 | 1083.15 | 1113 | 1101.35 | -11.65 | -1.05 | 8129 | 0.90 | 1450 | 662 | 2026-05-27 11:28:00 |
| Precision Camshafts Ltd. | 539636 | 154.5 | 156 | 154.2 | 154.45 | 154.75 | 0.30 | 0.19 | 6122 | 0.09 | 382.15 | 88.41 | 2026-05-27 11:28:00 |
| Premier Energies Ltd. | 544238 | 1026.55 | 1037.9 | 1016 | 1016.55 | 1028.85 | 12.30 | 1.21 | 44609 | 4.59 | 2026-05-27 11:28:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1406.9 | 1433.05 | 1402.35 | 1402.45 | 1411.1 | 8.65 | 0.62 | 18319 | 2.58 | 2072.75 | 391.3 | 2026-05-27 11:28:00 |
| Pricol Ltd. | 540293 | 576.5 | 576.5 | 557.65 | 561.7 | 560 | -1.70 | -0.30 | 15945 | 0.89 | 694.95 | 153.5 | 2026-05-27 11:28:00 |
| Prime Focus Ltd. | 532748 | 239.8 | 249.25 | 239.5 | 239.15 | 245 | 5.85 | 2.45 | 962 | 0.02 | 367.25 | 64.75 | 2026-05-27 11:21:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 266.15 | 273.65 | 265.75 | 267.35 | 269 | 1.65 | 0.62 | 11085 | 0.30 | 775.75 | 5.26 | 2026-05-27 11:28:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3332 | 3354 | 3332 | 3339.6 | 3333.3 | -6.30 | -0.19 | 1447 | 0.48 | 3594.85 | 870.55 | 2026-05-27 11:28:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 2722.5 | 2722.5 | 2689.65 | 2716.65 | 2689.65 | -27.00 | -0.99 | 97 | 0.03 | 101093 | 573.6 | 2026-05-27 11:28:00 |
| PSP Projects Ltd. | 540544 | 851.4 | 851.4 | 826.65 | 834.7 | 843.3 | 8.60 | 1.03 | 2039 | 0.17 | 1030.8 | 560.2 | 2026-05-27 11:28:00 |
| PTC India Ltd. | 532524 | 192.35 | 195.5 | 191.45 | 191.5 | 191.45 | -0.05 | -0.03 | 16363 | 0.31 | 254.65 | 67.75 | 2026-05-27 11:28:00 |
| PTC Industries Ltd. | 539006 | 16659.95 | 16930 | 16659.95 | 16516.3 | 16892.45 | 376.15 | 2.28 | 259 | 0.44 | 19397.8 | 1571.2 | 2026-05-27 11:28:00 |
| Punjab & Sind Bank | 533295 | 24.2 | 24.35 | 24.1 | 24.16 | 24.16 | 0.00 | 0.00 | 11047 | 0.03 | 77.5 | 14.65 | 2026-05-27 11:28:00 |
| Punjab National Bank | 532461 | 105.75 | 106.8 | 105.6 | 105.95 | 106.4 | 0.45 | 0.42 | 428513 | 4.56 | 142.9 | 32.1 | 2026-05-27 11:28:00 |
| PVR Inox Ltd. | 532689 | 963.9 | 978.65 | 963.9 | 968.5 | 967.25 | -1.25 | -0.13 | 7998 | 0.77 | 2138.35 | 825.65 | 2026-05-27 11:28:00 |
| Quess Corp Ltd. | 539978 | 205 | 216.55 | 204.6 | 205.1 | 214.8 | 9.70 | 4.73 | 18323 | 0.39 | 875 | 166.05 | 2026-05-27 11:28:00 |
| Quick Heal Technologies Ltd. | 539678 | 193.55 | 194.65 | 192 | 194.15 | 192 | -2.15 | -1.11 | 21130 | 0.41 | 825.9 | 125 | 2026-05-27 11:28:00 |
| R Systems International Ltd. | 532735 | 266.75 | 269.2 | 264.55 | 265.95 | 265.1 | -0.85 | -0.32 | 16677 | 0.44 | 599 | 216.5 | 2026-05-27 11:28:00 |
| Radico Khaitan Ltd. | 532497 | 3584.4 | 3649.05 | 3515 | 3583.65 | 3533.25 | -50.40 | -1.41 | 8429 | 2.98 | 3695 | 908.65 | 2026-05-27 11:28:00 |
| Rail Vikas Nigam Ltd. | 542649 | 259.2 | 259.75 | 253.55 | 259.9 | 253.7 | -6.20 | -2.39 | 571741 | 14.51 | 647 | 30.55 | 2026-05-27 11:28:00 |
| Railtel Corporation Of India Ltd. | 543265 | 322.55 | 328.05 | 322.55 | 324.35 | 327.25 | 2.90 | 0.89 | 36996 | 1.21 | 618 | 93.95 | 2026-05-27 11:28:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1357.9 | 1368.45 | 1348.8 | 1365.65 | 1352.95 | -12.70 | -0.93 | 2631 | 0.36 | 1708.5 | 477 | 2026-05-27 11:28:00 |
| Rajesh Exports Ltd. | 531500 | 118.75 | 124.3 | 115.5 | 119.35 | 122.55 | 3.20 | 2.68 | 22297 | 0.27 | 1028.4 | 80.11 | 2026-05-27 11:28:00 |
| Rajratan Global Wire Ltd. | 517522 | 412.8 | 425.3 | 412.8 | 415.4 | 420.55 | 5.15 | 1.24 | 1422 | 0.06 | 1409.05 | 250 | 2026-05-27 11:28:00 |
| Rama Steel Tubes Ltd. | 539309 | 5.31 | 5.39 | 5.31 | 5.33 | 5.39 | 0.06 | 1.13 | 214312 | 0.12 | 50.5 | 3.44 | 2026-05-27 11:28:00 |
| Ramco Industries Ltd. | 532369 | 299.1 | 303.4 | 294.1 | 296.3 | 294.1 | -2.20 | -0.74 | 588 | 0.02 | 397.55 | 117.5 | 2026-05-27 11:28:00 |
| Ramkrishna Forgings Ltd. | 532527 | 571.5 | 575.05 | 562.55 | 569.3 | 565.2 | -4.10 | -0.72 | 7934 | 0.45 | 1064 | 175.5 | 2026-05-27 11:28:00 |
| Ramky Infrastructure Ltd. | 533262 | 476 | 478.95 | 471 | 474.1 | 472.2 | -1.90 | -0.40 | 936 | 0.04 | 1008.9 | 155.55 | 2026-05-27 11:28:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 132.1 | 134.4 | 131.6 | 132.05 | 133.5 | 1.45 | 1.10 | 77488 | 1.03 | 245 | 87.75 | 2026-05-27 11:28:00 |
| RateGain Travel Technologies Ltd. | 543417 | 735 | 751.95 | 729.5 | 731.15 | 735.55 | 4.40 | 0.60 | 19028 | 1.40 | 101093 | 252.45 | 2026-05-27 11:28:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2614.3 | 2614.3 | 2559.65 | 2580.85 | 2574.25 | -6.60 | -0.26 | 461 | 0.12 | 3971.8 | 1703 | 2026-05-27 11:28:00 |
| RattanIndia Enterprises Ltd. | 534597 | 35.52 | 35.83 | 34.69 | 34.9 | 35.42 | 0.52 | 1.49 | 53452 | 0.19 | 94.85 | 24.42 | 2026-05-27 11:28:00 |
| Raymond Lifestyle Ltd. | 544240 | 726.9 | 726.9 | 709 | 723.15 | 715.05 | -8.10 | -1.12 | 5558 | 0.40 | 2026-05-27 11:28:00 | ||
| RBL Bank Ltd. | 540065 | 346.55 | 349 | 342.85 | 344.25 | 348.85 | 4.60 | 1.34 | 92891 | 3.24 | 349.75 | 95.8 | 2026-05-27 11:28:00 |
| REC Ltd. | 532955 | 337.2 | 339.4 | 336.6 | 337.6 | 337.85 | 0.25 | 0.07 | 68607 | 2.32 | 653.9 | 91 | 2026-05-27 11:28:00 |
| Redington Ltd. | 532805 | 224.4 | 226.5 | 223.7 | 224.6 | 224.3 | -0.30 | -0.13 | 63669 | 1.43 | 334.9 | 135 | 2026-05-27 11:28:00 |
| Redtape Ltd. | 543957 | 154 | 159 | 147 | 148.5 | 147.55 | -0.95 | -0.64 | 443134 | 6.54 | 2026-05-27 11:28:00 | ||
| Relaxo Footwears Ltd. | 530517 | 301 | 305.85 | 301 | 301.25 | 305 | 3.75 | 1.24 | 2118 | 0.06 | 1105.25 | 236.55 | 2026-05-27 11:28:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 762.45 | 776.15 | 757.05 | 762.45 | 766.25 | 3.80 | 0.50 | 5399 | 0.41 | 1604 | 620.5 | 2026-05-27 11:28:00 |
| Reliance Power Ltd. | 532939 | 26.75 | 28.18 | 26.6 | 26.73 | 27.84 | 1.11 | 4.15 | 5260574 | 14.65 | 76.49 | 9.05 | 2026-05-27 11:28:00 |
| Religare Enterprises Ltd. | 532915 | 244.85 | 244.85 | 238.2 | 241.2 | 239.7 | -1.50 | -0.62 | 12950 | 0.31 | 319.9 | 123.5 | 2026-05-27 11:28:00 |
| Repco Home Finance Ltd. | 535322 | 398.35 | 398.35 | 387 | 391.6 | 389.45 | -2.15 | -0.55 | 1476 | 0.06 | 594.7 | 155.6 | 2026-05-27 11:28:00 |
| Restaurant Brands Asia Ltd. | 543248 | 67.39 | 69 | 67.39 | 68.04 | 68.84 | 0.80 | 1.18 | 74790 | 0.51 | 137.85 | 57.16 | 2026-05-27 11:28:00 |
| RHI Magnesita India Ltd. | 534076 | 408.45 | 421.25 | 407.45 | 404.85 | 419.75 | 14.90 | 3.68 | 15480 | 0.65 | 893.15 | 323.4 | 2026-05-27 11:28:00 |
| Rites Ltd. | 541556 | 205.2 | 207.55 | 204.2 | 205.2 | 206.7 | 1.50 | 0.73 | 13559 | 0.28 | 826.15 | 175.1 | 2026-05-27 11:28:00 |
| Rolex Rings Ltd | 543325 | 145.4 | 145.4 | 142.65 | 143.95 | 142.65 | -1.30 | -0.90 | 15437 | 0.22 | 2788.95 | 99.3 | 2026-05-27 11:28:00 |
| Rossari Biotech Ltd. | 543213 | 542.9 | 542.9 | 533.2 | 544.25 | 537.85 | -6.40 | -1.18 | 2108 | 0.11 | 1051 | 372.9 | 2026-05-27 11:28:00 |
| Route Mobile Ltd. | 543228 | 521.7 | 521.7 | 511.55 | 514.15 | 513.2 | -0.95 | -0.18 | 1858 | 0.10 | 1942 | 414.1 | 2026-05-27 11:28:00 |
| RPG Life Sciences Ltd. | 532983 | 2211.2 | 2235.9 | 2208 | 2211.45 | 2228 | 16.55 | 0.75 | 234 | 0.05 | 2976.7 | 645.7 | 2026-05-27 11:28:00 |
| RPSG Ventures Ltd. | 542333 | 933.8 | 942.25 | 921.2 | 933.8 | 928.1 | -5.70 | -0.61 | 1053 | 0.10 | 1357.4 | 359.45 | 2026-05-27 11:28:00 |
| RR Kabel Ltd. | 543981 | 1983.05 | 2037.7 | 1932.5 | 1976.95 | 1955.1 | -21.85 | -1.11 | 30041 | 5.87 | 2026-05-27 11:28:00 | ||
| Rupa & Company Ltd. | 533552 | 155.2 | 161.8 | 154.55 | 151.25 | 158.95 | 7.70 | 5.09 | 33574 | 0.53 | 368.35 | 109.5 | 2026-05-27 11:28:00 |
| Safari Industries (India) Ltd. | 523025 | 1541.7 | 1545 | 1510.3 | 1541.7 | 1527.7 | -14.00 | -0.91 | 1764 | 0.27 | 4539.95 | 1115.6 | 2026-05-27 11:28:00 |
| Sagility Ltd. | 544282 | 41.7 | 42.04 | 41.47 | 41.69 | 41.71 | 0.02 | 0.05 | 144767 | 0.60 | 2026-05-27 11:28:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 110.5 | 111.45 | 109.4 | 108.55 | 109.95 | 1.40 | 1.29 | 13375 | 0.15 | 2026-05-27 11:28:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 7.08 | 7.23 | 7.08 | 7.08 | 7.18 | 0.10 | 1.41 | 187005 | 0.13 | 139.95 | 5.6 | 2026-05-27 11:28:00 |
| Samhi Hotels Ltd. | 543984 | 170 | 170 | 163.4 | 170.05 | 164.7 | -5.35 | -3.15 | 61395 | 1.01 | 2026-05-27 11:28:00 | ||
| Sammaan Capital Ltd. | 535789 | 168.25 | 174.9 | 168.2 | 167.65 | 174.2 | 6.55 | 3.91 | 886482 | 15.44 | 234.95 | 91.8 | 2026-05-27 11:28:00 |
| Samvardhana Motherson International Ltd. | 517334 | 136.6 | 136.9 | 134.65 | 135.75 | 136.35 | 0.60 | 0.44 | 500365 | 6.82 | 217 | 61.84 | 2026-05-27 11:28:00 |
| Sandhar Technologies Ltd. | 541163 | 687.25 | 721.35 | 685 | 691.55 | 710.55 | 19.00 | 2.75 | 37564 | 2.67 | 721.55 | 186.1 | 2026-05-27 11:28:00 |
| Sangam (India) Ltd. | 514234 | 517 | 517 | 513 | 519.2 | 516 | -3.20 | -0.62 | 24 | 0.00 | 627.2 | 185 | 2026-05-27 11:28:00 |
| Sanghvi Movers Ltd. | 530073 | 386.3 | 386.3 | 374.75 | 381.85 | 379.2 | -2.65 | -0.69 | 10038 | 0.38 | 1483 | 205 | 2026-05-27 11:28:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4636.2 | 4636.2 | 4590 | 4642.7 | 4591.4 | -51.30 | -1.10 | 42 | 0.02 | 2026-05-27 11:28:00 | ||
| Sansera Engineering Ltd. | 543358 | 2922.9 | 2991 | 2878.5 | 2877.5 | 2937.3 | 59.80 | 2.08 | 6586 | 1.93 | 2991 | 672.85 | 2026-05-27 11:28:00 |
| Sapphire Foods India Ltd. | 543397 | 184.5 | 185.1 | 181.1 | 184.5 | 182.1 | -2.40 | -1.30 | 21262 | 0.39 | 1878 | 140.25 | 2026-05-27 11:28:00 |
| Saregama India Ltd. | 532163 | 397.25 | 409.25 | 395.5 | 396.4 | 407.55 | 11.15 | 2.81 | 45680 | 1.86 | 688.5 | 303.3 | 2026-05-27 11:28:00 |
| Sasken Technologies Ltd. | 532663 | 2014.1 | 2120 | 2007 | 2004.5 | 2107.35 | 102.85 | 5.13 | 9207 | 1.94 | 2365.55 | 761 | 2026-05-27 11:28:00 |
| Satia Industries Ltd. | 539201 | 57.78 | 59.01 | 57.24 | 57.74 | 58.64 | 0.90 | 1.56 | 3826 | 0.02 | 164.35 | 50.62 | 2026-05-27 11:28:00 |
| Satin Creditcare Network Ltd. | 539404 | 223.15 | 226.95 | 220 | 222.7 | 220.9 | -1.80 | -0.81 | 11137 | 0.25 | 283.65 | 102.45 | 2026-05-27 11:28:00 |
| Savita Oil Technologies Ltd. | 524667 | 428.55 | 429.25 | 418.55 | 422.4 | 421.5 | -0.90 | -0.21 | 1161 | 0.05 | 655 | 231.95 | 2026-05-27 11:28:00 |
| SBFC Finance Ltd. | 543959 | 92 | 92.3 | 90.81 | 91.92 | 91.7 | -0.22 | -0.24 | 26983 | 0.25 | 2026-05-27 11:28:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 626.8 | 632.2 | 625.1 | 629.25 | 628.2 | -1.05 | -0.17 | 19498 | 1.22 | 1028.75 | 0.02 | 2026-05-27 11:28:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1870.5 | 1888.2 | 1870.5 | 1883.7 | 1879 | -4.70 | -0.25 | 5773 | 1.08 | 2132.9 | 1039.25 | 2026-05-27 11:28:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1392.4 | 1415.8 | 1374 | 1378.05 | 1398 | 19.95 | 1.45 | 17245 | 2.41 | 1417.05 | 116.3 | 2026-05-27 11:28:00 |
| Seamec Ltd. | 526807 | 1611.45 | 1614.85 | 1591 | 1594.85 | 1600.4 | 5.55 | 0.35 | 1091 | 0.17 | 1707.55 | 563.3 | 2026-05-27 11:28:00 |
| SEPC Ltd. | 532945 | 7.68 | 8.45 | 7.66 | 7.71 | 8.03 | 0.32 | 4.15 | 1838425 | 1.48 | 33.5 | 4.63 | 2026-05-27 11:28:00 |
| SG Finserve Ltd. | 539199 | 580.9 | 581.35 | 576.05 | 577.35 | 576.95 | -0.40 | -0.07 | 1830 | 0.11 | 748 | 182.45 | 2026-05-27 11:28:00 |
| SH Kelkar And Company Ltd. | 539450 | 134.65 | 137 | 133.95 | 134.35 | 135.2 | 0.85 | 0.63 | 4719 | 0.06 | 335.25 | 81.9 | 2026-05-27 11:28:00 |
| Shalby Ltd. | 540797 | 175.6 | 175.6 | 170.3 | 173.15 | 171 | -2.15 | -1.24 | 516 | 0.01 | 333.85 | 114.35 | 2026-05-27 11:28:00 |
| Shankara Building Products Ltd. | 540425 | 126 | 126 | 126 | 126.15 | 126 | -0.15 | -0.12 | 312 | 0.00 | 1210 | 98.5 | 2026-05-27 11:16:00 |
| Shanthi Gears Ltd. | 522034 | 440 | 451 | 440 | 440.3 | 447.45 | 7.15 | 1.62 | 159 | 0.01 | 703.55 | 225.15 | 2026-05-27 11:28:00 |
| Sharda Cropchem Ltd. | 538666 | 976.2 | 980.75 | 945.85 | 966.5 | 951 | -15.50 | -1.60 | 7199 | 0.68 | 1297.8 | 318 | 2026-05-27 11:28:00 |
| Sharda Motor Industries Ltd. | 535602 | 846.25 | 857.15 | 846.25 | 847.35 | 857.15 | 9.80 | 1.16 | 255 | 0.02 | 2955.9 | 550 | 2026-05-27 11:28:00 |
| Share India Securities Ltd. | 540725 | 139.85 | 140.65 | 139 | 138.5 | 140.5 | 2.00 | 1.44 | 7159 | 0.10 | 2039.95 | 115.25 | 2026-05-27 11:28:00 |
| Sheela Foam Ltd. | 540203 | 627.2 | 632.7 | 624.7 | 627.2 | 627.25 | 0.05 | 0.01 | 3446 | 0.22 | 1710 | 460.75 | 2026-05-27 11:28:00 |
| Shilchar Technologies Ltd. | 531201 | 4000.05 | 4019.25 | 3961.7 | 3994.05 | 3986.15 | -7.90 | -0.20 | 1131 | 0.45 | 8899 | 552.1 | 2026-05-27 11:28:00 |
| Shilpa Medicare Ltd. | 530549 | 505.05 | 505.1 | 483.35 | 505.05 | 493.75 | -11.30 | -2.24 | 29353 | 1.45 | 1003.2 | 222.4 | 2026-05-27 11:28:00 |
| Shipping Corporation Of India Ltd. | 523598 | 308.45 | 312.95 | 304.1 | 308 | 305 | -3.00 | -0.97 | 135368 | 4.13 | 384.8 | 79.5 | 2026-05-27 11:28:00 |
| Shoppers Stop Ltd. | 532638 | 335 | 356.5 | 335 | 334 | 352 | 18.00 | 5.39 | 3501 | 0.12 | 943.65 | 267 | 2026-05-27 11:28:00 |
| Shree Renuka Sugars Ltd. | 532670 | 23.25 | 23.79 | 23.11 | 23.3 | 23.48 | 0.18 | 0.77 | 313917 | 0.74 | 68.7 | 22.86 | 2026-05-27 11:28:00 |
| Shriram Properties Ltd. | 543419 | 93.49 | 94.48 | 92.2 | 92.73 | 93.75 | 1.02 | 1.10 | 69014 | 0.65 | 147.5 | 53.25 | 2026-05-27 11:28:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 986.35 | 991 | 979.65 | 977.45 | 981.2 | 3.75 | 0.38 | 8082 | 0.79 | 1000.9 | 253.05 | 2026-05-27 11:28:00 |
| Siemens Energy India Ltd. | 544390 | 3454.1 | 3709.8 | 3454.1 | 3463 | 3665.8 | 202.80 | 5.86 | 48566 | 17.80 | 2026-05-27 11:28:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 804 | 810.45 | 798.45 | 804 | 805 | 1.00 | 0.12 | 8230 | 0.66 | 2026-05-27 11:28:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 26.4 | 27.31 | 26.39 | 26.8 | 27.09 | 0.29 | 1.08 | 33648 | 0.09 | 45.15 | 12.9 | 2026-05-27 11:28:00 |
| SIRCA Paints India Ltd. | 543686 | 421 | 422 | 418.7 | 419.9 | 421.95 | 2.05 | 0.49 | 1548 | 0.07 | 539 | 234 | 2026-05-27 11:28:00 |
| SIS Ltd. | 540673 | 402.85 | 403.45 | 399.05 | 398.35 | 399.8 | 1.45 | 0.36 | 360 | 0.01 | 544.1 | 257.4 | 2026-05-27 11:28:00 |
| SJS Enterprises Ltd. | 543387 | 2039.35 | 2083.4 | 2039.35 | 2038.4 | 2049.8 | 11.40 | 0.56 | 3520 | 0.72 | 2083.4 | 379 | 2026-05-27 11:28:00 |
| SJVN Ltd. | 533206 | 73.08 | 76.13 | 73.08 | 73.85 | 75.87 | 2.02 | 2.74 | 285013 | 2.16 | 170.45 | 27.9 | 2026-05-27 11:28:00 |
| Skipper Ltd. | 538562 | 503.25 | 529.2 | 502.85 | 502.5 | 520.25 | 17.75 | 3.53 | 52923 | 2.75 | 665 | 54.5 | 2026-05-27 11:28:00 |
| Sobha Ltd. | 532784 | 1422.85 | 1442.4 | 1422.8 | 1413.75 | 1442.4 | 28.65 | 2.03 | 1467 | 0.21 | 2238 | 412.4 | 2026-05-27 11:28:00 |
| Solar Industries India Ltd. | 532725 | 18472.95 | 18638.6 | 18439.85 | 18475.4 | 18565.15 | 89.75 | 0.49 | 6226 | 11.56 | 18690.5 | 3107.55 | 2026-05-27 11:28:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 562.1 | 564.7 | 552.8 | 559.3 | 554.35 | -4.95 | -0.89 | 1601 | 0.09 | 885.95 | 287 | 2026-05-27 11:28:00 |
| Somany Ceramics Ltd. | 531548 | 509.7 | 520.35 | 509.7 | 508.7 | 516.9 | 8.20 | 1.61 | 845 | 0.04 | 872 | 332 | 2026-05-27 11:28:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 610 | 611.3 | 601.2 | 608.1 | 609.3 | 1.20 | 0.20 | 56710 | 3.46 | 767.8 | 379.8 | 2026-05-27 11:28:00 |
| Sonata Software Ltd. | 532221 | 269.45 | 271.35 | 267.2 | 270.5 | 267.5 | -3.00 | -1.11 | 9658 | 0.26 | 1485.3 | 208.5 | 2026-05-27 11:28:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 265.1 | 270.65 | 262.85 | 261.2 | 264.55 | 3.35 | 1.28 | 3808 | 0.10 | 1243.1 | 182.5 | 2026-05-27 11:28:00 |
| SPR Auto Technologies Ltd. | 544344 | 3322.95 | 3322.95 | 3285.1 | 3300.4 | 3316.45 | 16.05 | 0.49 | 1422 | 0.47 | 2026-05-27 11:28:00 | ||
| Stanley Lifestyles Ltd. | 544202 | 167.8 | 167.8 | 160.35 | 163.85 | 162.9 | -0.95 | -0.58 | 4696 | 0.08 | 2026-05-27 11:28:00 | ||
| Star Cement Ltd. | 540575 | 216.55 | 218.6 | 216.35 | 216 | 217.75 | 1.75 | 0.81 | 2555 | 0.06 | 308.1 | 88.55 | 2026-05-27 11:28:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 523.3 | 535 | 522.5 | 524.15 | 535 | 10.85 | 2.07 | 10894 | 0.58 | 780 | 330.05 | 2026-05-27 11:28:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 192.2 | 193.7 | 190.4 | 191.6 | 191.75 | 0.15 | 0.08 | 41615 | 0.80 | 828 | 148.3 | 2026-05-27 11:28:00 |
| Sterling Tools Ltd. | 530759 | 238.3 | 238.3 | 231.9 | 234.8 | 233 | -1.80 | -0.77 | 1262 | 0.03 | 744.3 | 156.6 | 2026-05-27 11:28:00 |
| Sterlite Technologies Ltd. | 532374 | 510.9 | 510.9 | 510.9 | 486.6 | 510.9 | 24.30 | 4.99 | 139463 | 7.13 | 510.9 | 58.51 | 2026-05-27 11:28:00 |
| Stove Kraft Ltd. | 543260 | 561.65 | 603.8 | 561.65 | 562.7 | 598.95 | 36.25 | 6.44 | 13052 | 0.78 | 976.75 | 354 | 2026-05-27 11:28:00 |
| Strides Pharma Science Ltd. | 532531 | 1180 | 1180 | 1153.75 | 1168.3 | 1157 | -11.30 | -0.97 | 1865 | 0.22 | 1675.25 | 268.4 | 2026-05-27 11:28:00 |
| Stylam Industries Ltd. | 526951 | 2823.2 | 2823.2 | 2773.05 | 2837.45 | 2790.8 | -46.65 | -1.64 | 1536 | 0.43 | 2925 | 941.7 | 2026-05-27 11:28:00 |
| Subros Ltd. | 517168 | 729.95 | 740 | 729.3 | 724.9 | 737.45 | 12.55 | 1.73 | 1503 | 0.11 | 1212.4 | 272 | 2026-05-27 11:28:00 |
| Sula Vineyards Ltd. | 543711 | 160.5 | 160.5 | 158.85 | 159.75 | 159.9 | 0.15 | 0.09 | 11695 | 0.19 | 699.75 | 138.55 | 2026-05-27 11:28:00 |
| Sumitomo Chemical India Ltd. | 542920 | 490 | 500.15 | 471.4 | 489 | 493.8 | 4.80 | 0.98 | 20346 | 1.00 | 665 | 5.77 | 2026-05-27 11:28:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 232.7 | 233.1 | 221.65 | 234.75 | 224.9 | -9.85 | -4.20 | 429824 | 9.67 | 474 | 108.2 | 2026-05-27 11:28:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1860.1 | 1881.35 | 1830.1 | 1840.55 | 1837.35 | -3.20 | -0.17 | 57605 | 10.58 | 1960.2 | 855.85 | 2026-05-27 11:28:00 |
| Sun TV Network Ltd. | 532733 | 494.55 | 513 | 493.25 | 493.25 | 508.8 | 15.55 | 3.15 | 45994 | 2.34 | 921.6 | 394 | 2026-05-27 11:28:00 |
| Sundaram-Clayton Ltd. | 544066 | 1332 | 1351.55 | 1332 | 1335.25 | 1342.9 | 7.65 | 0.57 | 21 | 0.00 | 2026-05-27 11:28:00 | ||
| Suprajit Engineering Ltd. | 532509 | 473 | 485.25 | 467.4 | 472.3 | 477.45 | 5.15 | 1.09 | 9856 | 0.47 | 639.95 | 315.25 | 2026-05-27 11:28:00 |
| Supriya Lifescience Ltd. | 543434 | 788.05 | 811.75 | 783.55 | 779.95 | 810 | 30.05 | 3.85 | 10844 | 0.88 | 841.7 | 170.05 | 2026-05-27 11:28:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 161.75 | 162.8 | 159.7 | 161.55 | 162.8 | 1.25 | 0.77 | 10091 | 0.16 | 219.55 | 83.45 | 2026-05-27 11:28:00 |
| Suven Life Sciences Ltd. | 530239 | 276 | 277.8 | 264.5 | 274.45 | 267.4 | -7.05 | -2.57 | 28879 | 0.77 | 303 | 45.01 | 2026-05-27 11:28:00 |
| Suzlon Energy Ltd. | 532667 | 54.7 | 55.86 | 54.44 | 54.59 | 55.12 | 0.53 | 0.97 | 5541680 | 30.55 | 86.04 | 6.6 | 2026-05-27 11:28:00 |
| Symphony Ltd. | 517385 | 716 | 717.35 | 710 | 713.45 | 711.3 | -2.15 | -0.30 | 1945 | 0.14 | 1878.95 | 684.05 | 2026-05-27 11:28:00 |
| Syngene International Ltd. | 539268 | 465.8 | 467.5 | 461.05 | 465.15 | 462.6 | -2.55 | -0.55 | 4408 | 0.20 | 960 | 380 | 2026-05-27 11:28:00 |
| Syrma SGS Technology Ltd. | 543573 | 1058 | 1076 | 1054.6 | 1056.65 | 1057.25 | 0.60 | 0.06 | 17399 | 1.84 | 1187.1 | 248.3 | 2026-05-27 11:28:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 319.8 | 323 | 319 | 322.3 | 320.75 | -1.55 | -0.48 | 3320 | 0.11 | 539.95 | 157.7 | 2026-05-27 11:28:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 150.1 | 150.1 | 147.95 | 148.15 | 149 | 0.85 | 0.57 | 1957 | 0.03 | 330.95 | 115.05 | 2026-05-27 11:28:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 690.8 | 692.5 | 681.05 | 683.3 | 683.15 | -0.15 | -0.02 | 2434 | 0.17 | 769.5 | 396.05 | 2026-05-27 11:28:00 |
| Tanla Platforms Ltd. | 532790 | 530.8 | 533.65 | 524.8 | 529.4 | 526.45 | -2.95 | -0.56 | 3600 | 0.19 | 1317.7 | 372 | 2026-05-27 11:28:00 |
| TARC Ltd. | 543249 | 133.1 | 135.15 | 133 | 133.1 | 134.4 | 1.30 | 0.98 | 3189 | 0.04 | 275.5 | 33.4 | 2026-05-27 11:28:00 |
| Tarsons Products Ltd. | 543399 | 221.45 | 222.95 | 217 | 220.5 | 217.8 | -2.70 | -1.22 | 960 | 0.02 | 914.35 | 164.15 | 2026-05-27 11:28:00 |
| Tasty Bite Eatables Ltd. | 519091 | 7660.5 | 7707.75 | 7552.1 | 7628 | 7680.5 | 52.50 | 0.69 | 18 | 0.01 | 18940.95 | 6440 | 2026-05-27 11:27:00 |
| Tata Consultancy Services Ltd. | 532540 | 2277 | 2292.2 | 2261 | 2276.7 | 2275.9 | -0.80 | -0.04 | 177844 | 40.48 | 4585.9 | 2210 | 2026-05-27 11:28:00 |
| Tata Technologies Ltd. | 544028 | 711.95 | 725.75 | 707.1 | 705.6 | 719.6 | 14.00 | 1.98 | 121197 | 8.72 | 2026-05-27 11:28:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 42.57 | 43.85 | 42.57 | 42.96 | 43.48 | 0.52 | 1.21 | 149536 | 0.65 | 149 | 30.12 | 2026-05-27 11:28:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1160.25 | 1165.2 | 1142.55 | 1160 | 1150.9 | -9.10 | -0.78 | 1460 | 0.17 | 2649.1 | 610 | 2026-05-27 11:28:00 |
| TBO Tek Ltd. | 544174 | 1200 | 1228.95 | 1200 | 1216.75 | 1218.4 | 1.65 | 0.14 | 918 | 0.11 | 2026-05-27 11:28:00 | ||
| TCI Express Ltd. | 540212 | 515 | 517.15 | 514.1 | 513.35 | 517.15 | 3.80 | 0.74 | 141 | 0.01 | 2009.95 | 451 | 2026-05-27 11:27:00 |
| TD Power Systems Ltd. | 533553 | 1379.85 | 1379.85 | 1285 | 1368.3 | 1321.4 | -46.90 | -3.43 | 94882 | 12.54 | 1379.85 | 95.9 | 2026-05-27 11:28:00 |
| TeamLease Services Ltd. | 539658 | 1383.85 | 1395.55 | 1383.85 | 1392.05 | 1391.4 | -0.65 | -0.05 | 502 | 0.07 | 3692.45 | 1063.4 | 2026-05-27 11:28:00 |
| Tech Mahindra Ltd. | 532755 | 1464.85 | 1478.1 | 1455.55 | 1458.65 | 1464.65 | 6.00 | 0.41 | 22400 | 3.28 | 1850 | 982.95 | 2026-05-27 11:28:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1184.95 | 1184.95 | 1111.45 | 1201.35 | 1121.3 | -80.05 | -6.66 | 127622 | 14.31 | 1824.95 | 254 | 2026-05-27 11:28:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2615 | 2630 | 2615 | 2627.75 | 2623.7 | -4.05 | -0.15 | 77 | 0.02 | 3939 | 689.65 | 2026-05-27 11:26:00 |
| Tega Industries Ltd. | 543413 | 1581.85 | 1602.6 | 1580 | 1589.2 | 1595.7 | 6.50 | 0.41 | 805 | 0.13 | 2327.45 | 468 | 2026-05-27 11:28:00 |
| Tejas Networks Ltd. | 540595 | 503.05 | 506.8 | 492 | 501.6 | 499.6 | -2.00 | -0.40 | 184478 | 9.22 | 1495.1 | 294.1 | 2026-05-27 11:28:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 109.65 | 110.6 | 107.65 | 109 | 108.4 | -0.60 | -0.55 | 110723 | 1.20 | 296.6 | 40.49 | 2026-05-27 11:28:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3793.45 | 3960.2 | 3781.45 | 3807.85 | 3929.05 | 121.20 | 3.18 | 5597 | 2.20 | 4388.85 | 472.075 | 2026-05-27 11:28:00 |
| The Anup Engineering Ltd. | 542460 | 1989.35 | 1997.95 | 1981.15 | 1981.95 | 1990 | 8.05 | 0.41 | 248 | 0.05 | 3857.55 | 798.15 | 2026-05-27 11:28:00 |
| The India Cements Ltd. | 530005 | 405.4 | 408.5 | 403.95 | 404.5 | 404 | -0.50 | -0.12 | 1607 | 0.06 | 489.65 | 167.05 | 2026-05-27 11:28:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 140.35 | 144.75 | 139.65 | 140.15 | 143.6 | 3.45 | 2.46 | 120596 | 1.73 | 152.45 | 26.7 | 2026-05-27 11:28:00 |
| The Karnataka Bank Ltd. | 532652 | 269.45 | 274.15 | 269 | 268.25 | 271.1 | 2.85 | 1.06 | 63211 | 1.71 | 285.7 | 70.9 | 2026-05-27 11:28:00 |
| The New India Assurance Company Ltd. | 540769 | 162.55 | 163.15 | 160.5 | 163.15 | 160.85 | -2.30 | -1.41 | 35177 | 0.57 | 324 | 81.6 | 2026-05-27 11:28:00 |
| The South Indian Bank Ltd. | 532218 | 40.4 | 41.29 | 40.29 | 40.74 | 41.18 | 0.44 | 1.08 | 449886 | 1.85 | 46.85 | 7.79 | 2026-05-27 11:28:00 |
| Thyrocare Technologies Ltd. | 539871 | 519.65 | 521.2 | 503.5 | 502.05 | 517.3 | 15.25 | 3.04 | 31205 | 1.61 | 1613.9 | 342.55 | 2026-05-27 11:28:00 |
| Time Technoplast Ltd. | 532856 | 178 | 180.6 | 177.95 | 177.4 | 179.6 | 2.20 | 1.24 | 27062 | 0.49 | 513.35 | 69.55 | 2026-05-27 11:28:00 |
| Timken India Ltd. | 522113 | 3605.6 | 3648.85 | 3605.6 | 3605.5 | 3630 | 24.50 | 0.68 | 770 | 0.28 | 4816 | 2200 | 2026-05-27 11:28:00 |
| Tips Music Ltd. | 532375 | 652.7 | 665.45 | 652.7 | 656.55 | 665.45 | 8.90 | 1.36 | 4961 | 0.33 | 950 | 138.46 | 2026-05-27 11:28:00 |
| Titagarh Rail Systems Ltd. | 532966 | 815.05 | 842.3 | 811.1 | 817.55 | 831.9 | 14.35 | 1.76 | 56766 | 4.72 | 1896.5 | 128.05 | 2026-05-27 11:28:00 |
| Torrent Power Ltd. | 532779 | 1470.05 | 1485.9 | 1452 | 1468.75 | 1455.3 | -13.45 | -0.92 | 27751 | 4.04 | 2037.35 | 430.9 | 2026-05-27 11:28:00 |
| Transport Corporation Of India Ltd. | 532349 | 924 | 937.05 | 906 | 900.1 | 911.55 | 11.45 | 1.27 | 3923 | 0.36 | 1301.85 | 556.05 | 2026-05-27 11:28:00 |
| Trident Ltd. | 521064 | 24.46 | 24.84 | 24.45 | 24.44 | 24.81 | 0.37 | 1.51 | 154537 | 0.38 | 52.85 | 22 | 2026-05-27 11:28:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 377.05 | 380.9 | 376.9 | 377.75 | 378.7 | 0.95 | 0.25 | 3669 | 0.14 | 536 | 215.55 | 2026-05-27 11:28:00 |
| Triveni Turbine Ltd. | 533655 | 690 | 723.05 | 690 | 691.2 | 716.7 | 25.50 | 3.69 | 124630 | 8.93 | 885 | 188.35 | 2026-05-27 11:28:00 |
| TTK Prestige Ltd. | 517506 | 513.95 | 550 | 513.95 | 512.9 | 541 | 28.10 | 5.48 | 11074 | 0.60 | 1051 | 423.3 | 2026-05-27 11:28:00 |
| Tube Investments of India Ltd. | 540762 | 3052.55 | 3185.05 | 3052.55 | 3037.65 | 3161.25 | 123.60 | 4.07 | 11952 | 3.78 | 4807.05 | 2035 | 2026-05-27 11:28:00 |
| TV Today Network Ltd. | 532515 | 113.25 | 113.25 | 111.4 | 110.5 | 111.4 | 0.90 | 0.81 | 101 | 0.00 | 324 | 94.1 | 2026-05-27 11:28:00 |
| TVS Holdings Ltd. | 520056 | 13598.95 | 13600 | 13480.1 | 13589.4 | 13480.1 | -109.30 | -0.80 | 52 | 0.07 | 16150 | 3410.55 | 2026-05-27 11:28:00 |
| TVS Motor Company Ltd. | 532343 | 3460.65 | 3476.1 | 3431.1 | 3454.3 | 3456 | 1.70 | 0.05 | 12052 | 4.17 | 3970 | 926.35 | 2026-05-27 11:28:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 123.45 | 124.8 | 122.05 | 123.35 | 122.5 | -0.85 | -0.69 | 17901 | 0.22 | 2026-05-27 11:28:00 | ||
| UCO Bank | 532505 | 25.3 | 25.5 | 25.27 | 25.43 | 25.45 | 0.02 | 0.08 | 130061 | 0.33 | 70.66 | 11.1 | 2026-05-27 11:28:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 55.12 | 56.2 | 55 | 55.37 | 55.59 | 0.22 | 0.40 | 156799 | 0.87 | 68 | 5.86 | 2026-05-27 11:28:00 |
| Ultratech Cement Ltd. | 532538 | 11638.5 | 11750 | 11606.6 | 11626.25 | 11667.5 | 41.25 | 0.35 | 8837 | 10.31 | 13104 | 6005 | 2026-05-27 11:28:00 |
| Union Bank Of India | 532477 | 167.95 | 169.2 | 167 | 167.55 | 169.2 | 1.65 | 0.98 | 177775 | 3.01 | 205.45 | 38.3 | 2026-05-27 11:28:00 |
| Uniparts India Ltd. | 543689 | 605.95 | 622 | 591 | 608.25 | 612.4 | 4.15 | 0.68 | 23967 | 1.47 | 722.15 | 260 | 2026-05-27 11:28:00 |
| United Breweries Ltd. | 532478 | 1354 | 1365 | 1340 | 1342.65 | 1348.05 | 5.40 | 0.40 | 1650 | 0.22 | 2299.4 | 1312.05 | 2026-05-27 11:28:00 |
| United Foodbrands Ltd. | 543283 | 469.95 | 486.5 | 468.5 | 475.75 | 477.25 | 1.50 | 0.32 | 4634 | 0.22 | 1219 | 170.7 | 2026-05-27 11:28:00 |
| United Spirits Ltd. | 532432 | 1293.4 | 1304.7 | 1292 | 1293.75 | 1303.35 | 9.60 | 0.74 | 17778 | 2.32 | 1700 | 730.9 | 2026-05-27 11:28:00 |
| UNO Minda Ltd. | 532539 | 1115.05 | 1131.45 | 1112.1 | 1113.7 | 1125 | 11.30 | 1.01 | 3264 | 0.37 | 1381.95 | 433 | 2026-05-27 11:28:00 |
| Usha Martin Ltd. | 517146 | 487.55 | 518 | 486.5 | 480.25 | 512.7 | 32.45 | 6.76 | 179362 | 9.20 | 518 | 115.1 | 2026-05-27 11:28:00 |
| UTI Asset Management Company Ltd. | 543238 | 949.75 | 956.95 | 949.75 | 952.3 | 955.2 | 2.90 | 0.30 | 577 | 0.06 | 1494.95 | 609.5 | 2026-05-27 11:28:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 13.38 | 13.62 | 13.38 | 13.51 | 13.6 | 0.09 | 0.67 | 89873 | 0.12 | 68.23 | 10.15 | 2026-05-27 11:28:00 |
| Uttam Sugar Mills Ltd. | 532729 | 244.95 | 244.95 | 241.25 | 243.05 | 241.25 | -1.80 | -0.74 | 231 | 0.01 | 535.2 | 170.05 | 2026-05-27 11:28:00 |
| V-Guard Industries Ltd. | 532953 | 314.3 | 316.65 | 313.05 | 314.25 | 315.4 | 1.15 | 0.37 | 6795 | 0.21 | 577.35 | 225.4 | 2026-05-27 11:28:00 |
| V-Mart Retail Ltd. | 534976 | 667.1 | 669.65 | 655.75 | 661.85 | 664.95 | 3.10 | 0.47 | 4716 | 0.31 | 4517.3 | 465.3 | 2026-05-27 11:28:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 4700 | 4700 | 4569.65 | 4775.05 | 4658.2 | -116.85 | -2.45 | 407 | 0.19 | 6350.35 | 2046.55 | 2026-05-27 11:28:00 |
| VA Tech Wabag Ltd. | 533269 | 1520.75 | 1564.4 | 1518.25 | 1503.55 | 1555.05 | 51.50 | 3.43 | 18068 | 2.81 | 1943.95 | 240 | 2026-05-27 11:28:00 |
| Vadilal Industries Ltd. | 519156 | 4492.6 | 4540.45 | 4439 | 4444.3 | 4506.65 | 62.35 | 1.40 | 302 | 0.14 | 7398.95 | 1800 | 2026-05-27 11:28:00 |
| Vaibhav Global Ltd. | 532156 | 226.1 | 229.55 | 226.1 | 227.55 | 228.1 | 0.55 | 0.24 | 4605 | 0.11 | 543.05 | 174.45 | 2026-05-27 11:28:00 |
| Valiant Organics Ltd. | 540145 | 287.85 | 293.65 | 286.5 | 286.7 | 293.65 | 6.95 | 2.42 | 3161 | 0.09 | 869 | 195.2 | 2026-05-27 11:28:00 |
| Valor Estate Ltd. | 533160 | 117.75 | 123 | 116.05 | 117.7 | 120.2 | 2.50 | 2.12 | 38824 | 0.47 | 284.95 | 52.5 | 2026-05-27 11:28:00 |
| Vardhman Special Steels Ltd. | 534392 | 273.2 | 276.2 | 272.05 | 272.1 | 274.5 | 2.40 | 0.88 | 545 | 0.01 | 345.25 | 115.475 | 2026-05-27 11:28:00 |
| Varroc Engineering Ltd. | 541578 | 573.6 | 589 | 573.6 | 573.55 | 583.9 | 10.35 | 1.80 | 1830 | 0.11 | 717 | 239.8 | 2026-05-27 11:28:00 |
| Varun Beverages Ltd. | 540180 | 532.8 | 535.55 | 530.5 | 531.25 | 532.55 | 1.30 | 0.24 | 50430 | 2.69 | 1707.1 | 381 | 2026-05-27 11:28:00 |
| Vedant Fashions Ltd. | 543463 | 414.6 | 418.85 | 414.6 | 414.6 | 417.95 | 3.35 | 0.81 | 1989 | 0.08 | 1511.2 | 329.65 | 2026-05-27 11:28:00 |
| Venky'S (India) Ltd. | 523261 | 1536.05 | 1536.05 | 1513.55 | 1517.3 | 1516 | -1.30 | -0.09 | 824 | 0.12 | 2555 | 1166.05 | 2026-05-27 11:28:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1488 | 1514.05 | 1459.25 | 1430.6 | 1492.4 | 61.80 | 4.32 | 10724 | 1.60 | 2489.95 | 381.5 | 2026-05-27 11:28:00 |
| Veranda Learning Solutions Ltd. | 543514 | 235.85 | 239.05 | 228.25 | 237.85 | 235 | -2.85 | -1.20 | 4145 | 0.10 | 379.9 | 129.25 | 2026-05-27 11:28:00 |
| Vesuvius India Ltd. | 520113 | 473.75 | 477.15 | 470 | 475.35 | 474.5 | -0.85 | -0.18 | 5061 | 0.24 | 6298.95 | 432 | 2026-05-27 11:28:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 302 | 302 | 299.35 | 301 | 299.35 | -1.65 | -0.55 | 293 | 0.01 | 571.95 | 258.75 | 2026-05-27 11:27:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1257.35 | 1269.45 | 1231.15 | 1258.55 | 1239 | -19.55 | -1.55 | 3396 | 0.42 | 1376.25 | 330 | 2026-05-27 11:28:00 |
| Vinati Organics Ltd. | 524200 | 1330.25 | 1334.1 | 1328.45 | 1333.05 | 1333.7 | 0.65 | 0.05 | 397 | 0.05 | 2372.95 | 1204 | 2026-05-27 11:28:00 |
| Vindhya Telelinks Ltd. | 517015 | 2011.85 | 2164.3 | 2011.85 | 2011.8 | 2114 | 102.20 | 5.08 | 10980 | 2.32 | 3232.95 | 960 | 2026-05-27 11:28:00 |
| Vishnu Chemicals Ltd. | 516072 | 602 | 609.2 | 602 | 597.75 | 605.1 | 7.35 | 1.23 | 1332 | 0.08 | 630 | 245.05 | 2026-05-27 11:28:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 40.99 | 41.2 | 40.65 | 40.77 | 41.19 | 0.42 | 1.03 | 2896 | 0.01 | 2026-05-27 11:28:00 | ||
| Vodafone Idea Ltd. | 532822 | 14.19 | 14.29 | 14.07 | 14.15 | 14.21 | 0.06 | 0.42 | 22233274 | 31.59 | 19.15 | 5.7 | 2026-05-27 11:28:00 |
| Voltamp Transformers Ltd. | 532757 | 9181.35 | 9213.95 | 9129.05 | 9173.75 | 9160 | -13.75 | -0.15 | 386 | 0.35 | 14800 | 2352 | 2026-05-27 11:28:00 |
| VRL Logistics Ltd. | 539118 | 237 | 239.95 | 237 | 238.7 | 238.45 | -0.25 | -0.10 | 1123 | 0.03 | 798.4 | 228.95 | 2026-05-27 11:28:00 |
| Waaree Energies Ltd. | 544277 | 3090.75 | 3126.05 | 3088 | 3088.25 | 3104.5 | 16.25 | 0.53 | 44108 | 13.69 | 2026-05-27 11:28:00 | ||
| Websol Energy System Ltd. | 517498 | 114.75 | 116.25 | 113.5 | 112.8 | 113.5 | 0.70 | 0.62 | 119880 | 1.36 | 1891.1 | 50.39 | 2026-05-27 11:28:00 |
| Welspun Corp Ltd. | 532144 | 1319 | 1380 | 1319 | 1318.6 | 1352.85 | 34.25 | 2.60 | 27074 | 3.66 | 1409.95 | 177.85 | 2026-05-27 11:28:00 |
| Welspun Enterprises Ltd. | 532553 | 504.8 | 530 | 504.8 | 504.8 | 519.3 | 14.50 | 2.87 | 20552 | 1.07 | 664.1 | 106.25 | 2026-05-27 11:28:00 |
| Welspun Living Ltd. | 514162 | 138.75 | 141.25 | 138.75 | 138.7 | 140.15 | 1.45 | 1.05 | 26099 | 0.37 | 213.1 | 62.2 | 2026-05-27 11:28:00 |
| Wockhardt Ltd. | 532300 | 1722.5 | 1761 | 1714.65 | 1703.95 | 1725 | 21.05 | 1.24 | 79377 | 13.69 | 1870 | 145.35 | 2026-05-27 11:28:00 |
| Wonderla Holidays Ltd. | 538268 | 483.9 | 492.3 | 478.3 | 484.3 | 478.3 | -6.00 | -1.24 | 1354 | 0.06 | 1106.7 | 273.15 | 2026-05-27 11:28:00 |
| Yasho Industries Ltd. | 541167 | 2279.1 | 2279.15 | 2200.15 | 2250.15 | 2200.15 | -50.00 | -2.22 | 563 | 0.12 | 2418 | 1151 | 2026-05-27 11:28:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 839.9 | 839.9 | 807 | 815.4 | 810.9 | -4.50 | -0.55 | 4613 | 0.37 | 889.8 | 304 | 2026-05-27 11:28:00 |
| Yatra Online Ltd | 543992 | 97.75 | 101.1 | 97.5 | 101.4 | 97.9 | -3.50 | -3.45 | 51207 | 0.50 | 2026-05-27 11:28:00 | ||
| Yes Bank Ltd. | 532648 | 22.79 | 22.96 | 22.71 | 22.83 | 22.94 | 0.11 | 0.48 | 4163627 | 9.55 | 32.81 | 14.4 | 2026-05-27 11:28:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 218.05 | 220.2 | 216.25 | 218.2 | 216.7 | -1.50 | -0.69 | 23262 | 0.50 | 2026-05-27 11:28:00 | ||
| Zen Technologies Ltd. | 533339 | 1606.2 | 1700 | 1603.75 | 1602.95 | 1671 | 68.05 | 4.25 | 100718 | 16.83 | 2627.95 | 175.5 | 2026-05-27 11:28:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14947.95 | 14950 | 14760 | 14846.85 | 14820.5 | -26.35 | -0.18 | 129 | 0.19 | 18100.05 | 8592.05 | 2026-05-27 11:28:00 |
| Zydus Lifesciences Ltd. | 532321 | 1079 | 1089.2 | 1074 | 1078.95 | 1088 | 9.05 | 0.84 | 32960 | 3.59 | 1323.9 | 350.3 | 2026-05-27 11:28:00 |
| Zydus Wellness Ltd. | 531335 | 482.5 | 487.55 | 482.5 | 480.9 | 485.5 | 4.60 | 0.96 | 4623 | 0.22 | 2622 | 357.55 | 2026-05-27 11:28:00 |