Select Exchange & Index:
BSE1000
10861.97
updated on: 08-Sep-2026 [15:59]
Advances - 347 |
Declines - 421 |
Unchanged - 5
Overview
| Open | 10875.62 | Prev. Close | 10878.70 |
|---|---|---|---|
| Day High | 10877.25 | 52 Week High | 11234.91 |
| Day Low | 10838.73 | 52 Week Low | 9480.66 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 32926.45 | 33140.2 | 213.75 | 0.65 |
| Aarti Industries Ltd. | 491.05 | 500.5 | 9.45 | 1.92 |
| Aarti Pharmalabs Ltd. | 861.7 | 876.35 | 14.65 | 1.70 |
| Action Construction Equipment Ltd. | 1112.8 | 1119.95 | 7.15 | 0.64 |
| Acutaas Chemicals Ltd. | 3181.55 | 3195.4 | 13.85 | 0.44 |
| Adani Energy Solutions Ltd. | 1390 | 1398.75 | 8.75 | 0.63 |
| Adani Enterprises Ltd. | 2939 | 2955.4 | 16.40 | 0.56 |
| Adani Green Energy Ltd. | 1288.95 | 1292.45 | 3.50 | 0.27 |
| Adani Ports and Special Economic Zone Ltd. | 1691 | 1702 | 11.00 | 0.65 |
| Adani Power Ltd. | 204.75 | 207.8 | 3.05 | 1.49 |
| Adani Total Gas Ltd. | 603.8 | 605.95 | 2.15 | 0.36 |
| ADF Foods Ltd. | 266.3 | 267.8 | 1.50 | 0.56 |
| Aditya Vision Ltd. | 598.85 | 604.25 | 5.40 | 0.90 |
| Advanced Enzyme Technologies Ltd. | 297.4 | 299.6 | 2.20 | 0.74 |
| Aegis Vopak Terminals Ltd. | 284.75 | 286.85 | 2.10 | 0.74 |
| Aether Industries Ltd. | 1618.8 | 1634.05 | 15.25 | 0.94 |
| Ahluwalia Contracts (India) Ltd. | 597.15 | 603.35 | 6.20 | 1.04 |
| AIA Engineering Ltd. | 4222.4 | 4280 | 57.60 | 1.36 |
| Ajanta Pharma Ltd. | 3512.5 | 3561.7 | 49.20 | 1.40 |
| Alembic Pharmaceuticals Ltd. | 799.6 | 805.1 | 5.50 | 0.69 |
| Alkem Laboratories Ltd. | 5180 | 5200 | 20.00 | 0.39 |
| Allcargo Logistics Ltd. | 12.69 | 12.94 | 0.25 | 1.97 |
| Anthem Biosciences Ltd. | 933.85 | 956 | 22.15 | 2.37 |
| Apeejay Surrendra Park Hotels Ltd. | 111.3 | 113.25 | 1.95 | 1.75 |
| Apollo Micro Systems Ltd. | 403.9 | 419.3 | 15.40 | 3.81 |
| Arvind Fashions Ltd. | 438.4 | 440.4 | 2.00 | 0.46 |
| Ashapura Minechem Ltd. | 538.3 | 548.6 | 10.30 | 1.91 |
| ASK Automotive Ltd. | 610.4 | 611.05 | 0.65 | 0.11 |
| ASM Technologies Ltd. | 6205.05 | 6386.75 | 181.70 | 2.93 |
| Astec Lifesciences Ltd. | 552.1 | 662.5 | 110.40 | 20.00 |
| Astra Microwave Products Ltd. | 1709.75 | 1741.1 | 31.35 | 1.83 |
| Astral Ltd. | 1496.6 | 1499 | 2.40 | 0.16 |
| AU Small Finance Bank Ltd. | 1058.4 | 1063.5 | 5.10 | 0.48 |
| Aurobindo Pharma Ltd. | 1658 | 1683.2 | 25.20 | 1.52 |
| Authum Investment & Infrastructure Ltd. | 514.6 | 517.3 | 2.70 | 0.52 |
| Avanti Feeds Ltd. | 787 | 837.3 | 50.30 | 6.39 |
| Axiscades Technologies Ltd. | 1779 | 1828.65 | 49.65 | 2.79 |
| Bajaj Auto Ltd. | 11795.1 | 11831.25 | 36.15 | 0.31 |
| Bandhan Bank Ltd. | 164.5 | 168.2 | 3.70 | 2.25 |
| Bharti Hexacom Ltd. | 1528.35 | 1534.2 | 5.85 | 0.38 |
| Bikaji Foods International Ltd. | 580.15 | 586.25 | 6.10 | 1.05 |
| Biocon Ltd. | 393.5 | 394.05 | 0.55 | 0.14 |
| Blue Jet Healthcare Ltd. | 570.15 | 580.6 | 10.45 | 1.83 |
| Borosil Ltd. | 254.1 | 254.35 | 0.25 | 0.10 |
| Brigade Enterprises Ltd. | 680.5 | 681.55 | 1.05 | 0.15 |
| Butterfly Gandhimathi Appliances Ltd. | 612.05 | 617.75 | 5.70 | 0.93 |
| Camlin Fine Sciences Ltd. | 101.85 | 105.85 | 4.00 | 3.93 |
| Canara Bank | 124.2 | 124.25 | 0.05 | 0.04 |
| CarTrade Tech Ltd. | 3180.75 | 3190.2 | 9.45 | 0.30 |
| Carysil Ltd. | 1151.3 | 1157.9 | 6.60 | 0.57 |
| CCL Products (India) Ltd. | 1094.5 | 1111 | 16.50 | 1.51 |
| Cello World Ltd. | 338.9 | 342.45 | 3.55 | 1.05 |
| Century Plyboards (India) Ltd. | 735.65 | 741.2 | 5.55 | 0.75 |
| Cera Sanitaryware Ltd. | 5735.5 | 5747.55 | 12.05 | 0.21 |
| CIE Automotive India Ltd. | 383.6 | 384.25 | 0.65 | 0.17 |
| Coal India Ltd. | 418.55 | 420.2 | 1.65 | 0.39 |
| Cochin Shipyard Ltd. | 1508 | 1525.5 | 17.50 | 1.16 |
| Coforge Ltd. | 1934 | 1940.5 | 6.50 | 0.34 |
| Cohance Lifesciences Ltd. | 449.4 | 452.3 | 2.90 | 0.65 |
| Concord Biotech Ltd. | 1442.5 | 1466 | 23.50 | 1.63 |
| Confidence Petroleum India Ltd. | 82.16 | 83.24 | 1.08 | 1.31 |
| Container Corporation Of India Ltd. | 503 | 508 | 5.00 | 0.99 |
| CORONA Remedies Ltd. | 2077.2 | 2102.2 | 25.00 | 1.20 |
| Craftsman Automation Ltd. | 11295.05 | 11510.05 | 215.00 | 1.90 |
| Crizac Ltd. | 162.15 | 173.15 | 11.00 | 6.78 |
| Crompton Greaves Consumer Electricals Ltd. | 230.65 | 232.55 | 1.90 | 0.82 |
| Cyient DLM Ltd. | 864.6 | 932.25 | 67.65 | 7.82 |
| Data Patterns (India) Ltd. | 4590.5 | 4930 | 339.50 | 7.40 |
| Datamatics Global Services Ltd. | 756.3 | 756.75 | 0.45 | 0.06 |
| DCB Bank Ltd. | 221.35 | 231.65 | 10.30 | 4.65 |
| DCX Systems Ltd. | 173.6 | 175 | 1.40 | 0.81 |
| Delhivery Ltd. | 452.6 | 457.05 | 4.45 | 0.98 |
| Diamond Power Infrastructure Ltd. | 333.65 | 335.1 | 1.45 | 0.43 |
| Dish TV India Ltd. | 2.52 | 2.54 | 0.02 | 0.79 |
| Dishman Carbogen Amcis Ltd. | 171.4 | 173 | 1.60 | 0.93 |
| Divgi Torqtransfer Systems Ltd. | 1176.3 | 1176.95 | 0.65 | 0.06 |
| Divi's Laboratories Ltd. | 9305 | 9503.85 | 198.85 | 2.14 |
| Dixon Technologies (India) Ltd. | 14150.05 | 14169.8 | 19.75 | 0.14 |
| DLF Ltd. | 672.3 | 676.3 | 4.00 | 0.59 |
| Dollar Industries Ltd. | 262.4 | 265.05 | 2.65 | 1.01 |
| Dr. Lal Pathlabs Ltd. | 1901.6 | 1904.75 | 3.15 | 0.17 |
| Dwarikesh Sugar Industries Ltd. | 47.35 | 47.85 | 0.50 | 1.06 |
| eClerx Services Ltd. | 1884.55 | 1927.8 | 43.25 | 2.29 |
| Edelweiss Financial Services Ltd. | 133 | 138.3 | 5.30 | 3.98 |
| Electronics Mart India Ltd. | 178.1 | 187.1 | 9.00 | 5.05 |
| eMudhra Ltd. | 503.05 | 514.45 | 11.40 | 2.27 |
| Engineers India Ltd. | 277.1 | 278.5 | 1.40 | 0.51 |
| EPACK Durable Ltd. | 186.3 | 188.05 | 1.75 | 0.94 |
| Epigral Ltd. | 1178.1 | 1191.7 | 13.60 | 1.15 |
| Eternal Ltd. | 320.35 | 321.75 | 1.40 | 0.44 |
| Ethos Ltd. | 2744.05 | 2748.55 | 4.50 | 0.16 |
| Eveready Industries India Ltd. | 327.7 | 339.3 | 11.60 | 3.54 |
| FDC Ltd. | 342.45 | 345.5 | 3.05 | 0.89 |
| Fine Organic Industries Ltd. | 5123.15 | 5167.9 | 44.75 | 0.87 |
| Fineotex Chemical Ltd. | 56.66 | 57.6 | 0.94 | 1.66 |
| Fino Payments Bank Ltd. | 139.35 | 141.2 | 1.85 | 1.33 |
| Fischer Medical Ventures Ltd. | 35.62 | 35.7 | 0.08 | 0.22 |
| Flair Writing Industries Ltd. | 240.15 | 242.95 | 2.80 | 1.17 |
| Fortis Healthcare Ltd. | 908 | 910.4 | 2.40 | 0.26 |
| FSN E-Commerce Ventures Ltd. | 333.1 | 340.05 | 6.95 | 2.09 |
| Galaxy Surfactants Ltd. | 2134.7 | 2236.55 | 101.85 | 4.77 |
| Ganesha Ecosphere Ltd. | 990.4 | 1019.1 | 28.70 | 2.90 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2506.45 | 2537.7 | 31.25 | 1.25 |
| Gateway Distriparks Ltd. | 53.99 | 54.76 | 0.77 | 1.43 |
| GE Vernova T&D India Ltd. | 4363 | 4761.9 | 398.90 | 9.14 |
| Gensol Engineering Ltd. | 17.26 | 17.46 | 0.20 | 1.16 |
| Glenmark Pharmaceuticals Ltd. | 2462 | 2476.15 | 14.15 | 0.57 |
| GMR Airports Ltd. | 96.38 | 96.89 | 0.51 | 0.53 |
| GNA Axles Ltd. | 544.65 | 557 | 12.35 | 2.27 |
| Go Digit General Insurance Ltd. | 256.9 | 257.45 | 0.55 | 0.21 |
| Godawari Power And Ispat Ltd. | 244.05 | 245.55 | 1.50 | 0.61 |
| Godrej Agrovet Ltd. | 665.65 | 668 | 2.35 | 0.35 |
| Godrej Consumer Products Ltd. | 859 | 866.6 | 7.60 | 0.88 |
| Godrej Properties Ltd. | 1915 | 1922.15 | 7.15 | 0.37 |
| Gokaldas Exports Ltd. | 775.9 | 782.35 | 6.45 | 0.83 |
| Gokul Agro Resources Ltd. | 231.45 | 232.65 | 1.20 | 0.52 |
| Granules India Ltd. | 866.65 | 879.55 | 12.90 | 1.49 |
| Gravita India Ltd. | 1676.6 | 1686.2 | 9.60 | 0.57 |
| Greenlam Industries Ltd. | 237.2 | 237.4 | 0.20 | 0.08 |
| Gujarat Alkalies And Chemicals Ltd. | 709.45 | 714.15 | 4.70 | 0.66 |
| Gujarat Ambuja Exports Ltd. | 165.45 | 169.1 | 3.65 | 2.21 |
| Gujarat Fluorochemicals Ltd. | 4528.3 | 4585 | 56.70 | 1.25 |
| Gujarat Mineral Development Corporation Ltd. | 557.5 | 562.6 | 5.10 | 0.91 |
| Gulf Oil Lubricants India Ltd. | 1052.4 | 1058.4 | 6.00 | 0.57 |
| Gulshan Polyols Ltd. | 183.55 | 183.65 | 0.10 | 0.05 |
| Hariom Pipe Industries Ltd. | 365.15 | 366.95 | 1.80 | 0.49 |
| Harsha Engineers International Ltd. | 454.9 | 464.45 | 9.55 | 2.10 |
| Hatsun Agro Product Ltd. | 1132.6 | 1192.25 | 59.65 | 5.27 |
| HDFC Asset Management Company Ltd. | 2438.3 | 2444.65 | 6.35 | 0.26 |
| HDFC Life Insurance Company Ltd. | 535 | 535.6 | 0.60 | 0.11 |
| Heranba Industries Ltd. | 170.6 | 172.65 | 2.05 | 1.20 |
| Hinduja Global Solutions Ltd. | 395.85 | 398.55 | 2.70 | 0.68 |
| Hindustan Aeronautics Ltd. | 4856.2 | 5040.7 | 184.50 | 3.80 |
| Hindustan Copper Ltd. | 508.9 | 527.1 | 18.20 | 3.58 |
| Hindustan Foods Ltd. | 627.95 | 628.8 | 0.85 | 0.14 |
| Honasa Consumer Ltd. | 468.45 | 479.85 | 11.40 | 2.43 |
| Hyundai Motor India Ltd. | 2204.4 | 2210.7 | 6.30 | 0.29 |
| Ideaforge Technology Ltd. | 765.2 | 778 | 12.80 | 1.67 |
| IDFC First Bank Ltd. | 86.36 | 86.88 | 0.52 | 0.60 |
| IIFL Capital Services Ltd. | 340.25 | 341 | 0.75 | 0.22 |
| IKIO Technologies Ltd. | 202.9 | 212.25 | 9.35 | 4.61 |
| Indian Metals & Ferro Alloys Ltd. | 1285.7 | 1293.1 | 7.40 | 0.58 |
| Indian Overseas Bank | 33.11 | 33.4 | 0.29 | 0.88 |
| Innova Captab Ltd. | 1164.65 | 1170.35 | 5.70 | 0.49 |
| Inox Green Energy Services Ltd. | 172.55 | 173.9 | 1.35 | 0.78 |
| Insecticides (India) Ltd. | 606 | 613.05 | 7.05 | 1.16 |
| Intellect Design Arena Ltd. | 681.95 | 684.2 | 2.25 | 0.33 |
| Interglobe Aviation Ltd. | 4984.95 | 5014.25 | 29.30 | 0.59 |
| International Gemological Institute Ltd. | 317.8 | 318.3 | 0.50 | 0.16 |
| Ipca Laboratories Ltd. | 1959.15 | 1978 | 18.85 | 0.96 |
| Jagran Prakashan Ltd. | 61.88 | 62.05 | 0.17 | 0.27 |
| Jamna Auto Industries Ltd. | 126.5 | 128.25 | 1.75 | 1.38 |
| Jana Small Finance Bank Ltd. | 537.3 | 540.95 | 3.65 | 0.68 |
| JBM Auto Ltd. | 613.9 | 615.75 | 1.85 | 0.30 |
| JSW Holdings Ltd. | 11350.85 | 11376 | 25.15 | 0.22 |
| JSW Infrastructure Ltd. | 330.9 | 332.5 | 1.60 | 0.48 |
| JTL Industries Ltd | 89.38 | 90.06 | 0.68 | 0.76 |
| Jubilant FoodWorks Ltd. | 477.9 | 481 | 3.10 | 0.65 |
| Jubilant Pharmova Ltd. | 952.8 | 996.85 | 44.05 | 4.62 |
| Juniper Hotels Ltd. | 215.25 | 215.8 | 0.55 | 0.26 |
| Jyoti CNC Automation Ltd. | 1018.2 | 1043.5 | 25.30 | 2.48 |
| Jyoti Resins & Adhesives Ltd. | 872.25 | 873.15 | 0.90 | 0.10 |
| Kabra Extrusiontechnik Ltd. | 633.95 | 665.05 | 31.10 | 4.91 |
| Kalyan Jewellers India Ltd. | 590.5 | 613.1 | 22.60 | 3.83 |
| Kama Holdings Ltd. | 2328.35 | 2331.25 | 2.90 | 0.12 |
| Kaynes Technology India Ltd. | 3601.8 | 3670.85 | 69.05 | 1.92 |
| KEC International Ltd. | 401.55 | 405.4 | 3.85 | 0.96 |
| KEI Industries Ltd. | 4695 | 4722 | 27.00 | 0.58 |
| KFin Technologies Ltd. | 923.5 | 926.05 | 2.55 | 0.28 |
| Kirloskar Oil Engines Ltd. | 2173.6 | 2269.3 | 95.70 | 4.40 |
| Kitex Garments Ltd. | 127.25 | 128.05 | 0.80 | 0.63 |
| KRBL Ltd. | 427.05 | 436.8 | 9.75 | 2.28 |
| Krishna GVK Luxury Hotels Ltd. | 328.45 | 332.95 | 4.50 | 1.37 |
| Krishna Institute of Medical Sciences Ltd | 764.8 | 770.25 | 5.45 | 0.71 |
| Landmark Cars Ltd. | 493.7 | 494.2 | 0.50 | 0.10 |
| Laurus Labs Ltd. | 1868.25 | 1949.25 | 81.00 | 4.34 |
| Laxmi Organic Industries Ltd. | 172.05 | 179.3 | 7.25 | 4.21 |
| Le Travenues Technology Ltd. | 167.5 | 170.2 | 2.70 | 1.61 |
| Linde India Ltd. | 6364.05 | 6419.25 | 55.20 | 0.87 |
| Lodha Developers Ltd. | 1210.75 | 1219.75 | 9.00 | 0.74 |
| LT Foods Ltd. | 448.9 | 459.4 | 10.50 | 2.34 |
| LTM Ltd. | 4442.7 | 4450 | 7.30 | 0.16 |
| Lumax Auto Technologies Ltd. | 1934.6 | 1959.5 | 24.90 | 1.29 |
| Lumax Industries Ltd. | 6153.25 | 6165 | 11.75 | 0.19 |
| Mahanagar Gas Ltd. | 1091.55 | 1102.4 | 10.85 | 0.99 |
| Mahindra & Mahindra Financial Services Ltd. | 372.45 | 373.2 | 0.75 | 0.20 |
| Mahindra Holidays & Resorts India Ltd. | 205.7 | 207 | 1.30 | 0.63 |
| Mahindra Lifespace Developers Ltd. | 360.75 | 364.1 | 3.35 | 0.93 |
| Mahindra Logistics Ltd. | 402.6 | 404.3 | 1.70 | 0.42 |
| Man InfraConstruction Ltd. | 124.4 | 128.3 | 3.90 | 3.14 |
| Manappuram Finance Ltd. | 325.3 | 327.45 | 2.15 | 0.66 |
| Manorama Industries Ltd. | 2002.95 | 2132.75 | 129.80 | 6.48 |
| Marico Ltd. | 804 | 824.55 | 20.55 | 2.56 |
| Marksans Pharma Ltd. | 335.15 | 335.6 | 0.45 | 0.13 |
| Max Healthcare Institute Ltd. | 990.7 | 994.1 | 3.40 | 0.34 |
| Mayur Uniquoters Ltd. | 712.05 | 746.75 | 34.70 | 4.87 |
| Mazagon Dock Shipbuilders Ltd. | 2447 | 2466.25 | 19.25 | 0.79 |
| Meghmani Organics Ltd. | 65.75 | 66.03 | 0.28 | 0.43 |
| Metro Brands Ltd. | 935.3 | 948 | 12.70 | 1.36 |
| Metropolis Healthcare Ltd. | 578.35 | 582.65 | 4.30 | 0.74 |
| Minda Corporation Ltd. | 695.7 | 705.5 | 9.80 | 1.41 |
| Mishra Dhatu Nigam Ltd. | 420.5 | 473 | 52.50 | 12.49 |
| MM Forgings Ltd. | 617.9 | 622 | 4.10 | 0.66 |
| MOIL Ltd. | 247.2 | 251 | 3.80 | 1.54 |
| MPS Ltd. | 2638.7 | 2718.95 | 80.25 | 3.04 |
| Mrs. Bectors Food Specialities Ltd. | 230.5 | 230.55 | 0.05 | 0.02 |
| MTAR Technologies Ltd. | 7506.8 | 7832 | 325.20 | 4.33 |
| Multi Commodity Exchange Of India Ltd. | 3330 | 3344.8 | 14.80 | 0.44 |
| Muthoot Finance Ltd. | 2885 | 2893.75 | 8.75 | 0.30 |
| Muthoot Microfin Ltd. | 198.15 | 200.05 | 1.90 | 0.96 |
| National Aluminium Company Ltd. | 367 | 370.65 | 3.65 | 0.99 |
| Navin Fluorine International Ltd. | 8607.15 | 8692 | 84.85 | 0.99 |
| Nephrocare Health Services Ltd. | 712.55 | 716.45 | 3.90 | 0.55 |
| Neuland Laboratories Ltd. | 22872.35 | 23741.25 | 868.90 | 3.80 |
| NIIT Learning Systems Ltd. | 221.05 | 224.2 | 3.15 | 1.43 |
| Nilkamal Ltd. | 2064.4 | 2100.75 | 36.35 | 1.76 |
| Nitin Spinners Ltd. | 626.05 | 654 | 27.95 | 4.46 |
| NMDC Ltd. | 84 | 84.23 | 0.23 | 0.27 |
| NRB Bearings Ltd. | 482.75 | 487.75 | 5.00 | 1.04 |
| Nuvama Wealth Management Ltd. | 1834 | 1838.85 | 4.85 | 0.26 |
| Oil India Ltd. | 484.95 | 496.85 | 11.90 | 2.45 |
| One97 Communications Ltd. | 1657 | 1659.2 | 2.20 | 0.13 |
| Orchid Pharma Ltd. | 946.5 | 964.75 | 18.25 | 1.93 |
| Orient Cement Ltd. | 126.7 | 127.1 | 0.40 | 0.32 |
| Page Industries Ltd. | 35845.05 | 36216.9 | 371.85 | 1.04 |
| Panama Petrochem Ltd. | 480.8 | 483 | 2.20 | 0.46 |
| Paradeep Phosphates Ltd. | 158 | 162.15 | 4.15 | 2.63 |
| Parag Milk Foods Ltd. | 250.25 | 254.7 | 4.45 | 1.78 |
| Paras Defence And Space Technologies Ltd. | 1489.4 | 1527.4 | 38.00 | 2.55 |
| PB Fintech Ltd. | 1790 | 1824 | 34.00 | 1.90 |
| Pearl Global Industries Ltd. | 2255.7 | 2340 | 84.30 | 3.74 |
| Persistent Systems Ltd. | 5544.45 | 5596.5 | 52.05 | 0.94 |
| Pine Labs Ltd. | 164.4 | 171.95 | 7.55 | 4.59 |
| Piramal Pharma Ltd. | 219.65 | 226.5 | 6.85 | 3.12 |
| Poly Medicure Ltd. | 1700.85 | 1727.95 | 27.10 | 1.59 |
| Polycab India Ltd. | 8254 | 8357.3 | 103.30 | 1.25 |
| Power Finance Corporation Ltd. | 353.4 | 354.6 | 1.20 | 0.34 |
| Power Mech Projects Ltd. | 2357.7 | 2412 | 54.30 | 2.30 |
| Prestige Estates Projects Ltd. | 1558.85 | 1564.2 | 5.35 | 0.34 |
| Prime Focus Ltd. | 312.5 | 316.4 | 3.90 | 1.25 |
| Prince Pipes and Fittings Ltd. | 283.3 | 286.75 | 3.45 | 1.22 |
| Privi Speciality Chemicals Ltd. | 3377.5 | 3430 | 52.50 | 1.55 |
| PSP Projects Ltd. | 871.1 | 882.65 | 11.55 | 1.33 |
| PTC Industries Ltd. | 23798.85 | 24049.95 | 251.10 | 1.06 |
| Punjab National Bank | 115.75 | 116.2 | 0.45 | 0.39 |
| PVR Inox Ltd. | 1157.4 | 1219 | 61.60 | 5.32 |
| Quick Heal Technologies Ltd. | 153.15 | 155.05 | 1.90 | 1.24 |
| Radico Khaitan Ltd. | 4443.1 | 4478.65 | 35.55 | 0.80 |
| Rajratan Global Wire Ltd. | 489.75 | 496.5 | 6.75 | 1.38 |
| Rama Steel Tubes Ltd. | 4.09 | 4.17 | 0.08 | 1.96 |
| Ramky Infrastructure Ltd. | 339.45 | 340.25 | 0.80 | 0.24 |
| RateGain Travel Technologies Ltd. | 857.05 | 870.3 | 13.25 | 1.55 |
| Ratnamani Metals & Tubes Ltd. | 2655.4 | 2773.5 | 118.10 | 4.45 |
| Raymond Lifestyle Ltd. | 672.05 | 713.05 | 41.00 | 6.10 |
| RBL Bank Ltd. | 413 | 417.9 | 4.90 | 1.19 |
| Religare Enterprises Ltd. | 255.6 | 255.65 | 0.05 | 0.02 |
| Repco Home Finance Ltd. | 358.5 | 363.5 | 5.00 | 1.39 |
| RPG Life Sciences Ltd. | 2679.85 | 2717.9 | 38.05 | 1.42 |
| RPSG Ventures Ltd. | 805.15 | 818.7 | 13.55 | 1.68 |
| RR Kabel Ltd. | 2387.9 | 2462.25 | 74.35 | 3.11 |
| Rubicon Research Ltd. | 1748.8 | 1818 | 69.20 | 3.96 |
| Samhi Hotels Ltd. | 155.95 | 156.45 | 0.50 | 0.32 |
| Samvardhana Motherson International Ltd. | 162.25 | 164.2 | 1.95 | 1.20 |
| Sanghvi Movers Ltd. | 440.8 | 442.6 | 1.80 | 0.41 |
| Sansera Engineering Ltd. | 3901 | 4064.7 | 163.70 | 4.20 |
| Saregama India Ltd. | 493.7 | 498.3 | 4.60 | 0.93 |
| Sasken Technologies Ltd. | 1823.2 | 1897 | 73.80 | 4.05 |
| Schneider Electric Infrastructure Ltd. | 1194.3 | 1222.9 | 28.60 | 2.39 |
| Seamec Ltd. | 1780.5 | 1790.95 | 10.45 | 0.59 |
| SG Mart Ltd. | 810.9 | 812.15 | 1.25 | 0.15 |
| SH Kelkar And Company Ltd. | 147.95 | 148.9 | 0.95 | 0.64 |
| Shanthi Gears Ltd. | 638.9 | 702.75 | 63.85 | 9.99 |
| Sharda Cropchem Ltd. | 766.6 | 790.55 | 23.95 | 3.12 |
| Sheela Foam Ltd. | 641.45 | 692.45 | 51.00 | 7.95 |
| Shilchar Technologies Ltd. | 4184.7 | 4214.3 | 29.60 | 0.71 |
| Shilpa Medicare Ltd. | 937.6 | 960.35 | 22.75 | 2.43 |
| Shivalik Bimetal Controls Ltd. | 1095.7 | 1112.6 | 16.90 | 1.54 |
| Shoppers Stop Ltd. | 378.9 | 383.1 | 4.20 | 1.11 |
| Shree Renuka Sugars Ltd. | 25.14 | 25.31 | 0.17 | 0.68 |
| Shyam Metalics And Energy Ltd. | 1082.55 | 1093.4 | 10.85 | 1.00 |
| Siemens Energy India Ltd. | 3122.55 | 3191.05 | 68.50 | 2.19 |
| Skipper Ltd. | 604.95 | 606.65 | 1.70 | 0.28 |
| Sobha Ltd. | 1250.45 | 1259.35 | 8.90 | 0.71 |
| Solar Industries India Ltd. | 21904 | 22419.75 | 515.75 | 2.35 |
| Solara Active Pharma Sciences Ltd. | 696.05 | 710.25 | 14.20 | 2.04 |
| Sona BLW Precision Forgings Ltd. | 788.5 | 795.45 | 6.95 | 0.88 |
| Star Cement Ltd. | 194.4 | 194.95 | 0.55 | 0.28 |
| Sterling Tools Ltd. | 218.95 | 220.5 | 1.55 | 0.71 |
| Sterlite Technologies Ltd. | 787.65 | 827 | 39.35 | 5.00 |
| Strides Pharma Science Ltd. | 1178.4 | 1191.1 | 12.70 | 1.08 |
| Sumitomo Chemical India Ltd. | 488.15 | 489.6 | 1.45 | 0.30 |
| Sun TV Network Ltd. | 452.9 | 455 | 2.10 | 0.46 |
| Sunteck Realty Ltd. | 293.7 | 295.25 | 1.55 | 0.53 |
| Suprajit Engineering Ltd. | 473.3 | 475.6 | 2.30 | 0.49 |
| Supriya Lifescience Ltd. | 910.35 | 918.75 | 8.40 | 0.92 |
| Suryoday Small Finance Bank Ltd. | 152.35 | 153.15 | 0.80 | 0.53 |
| Symphony Ltd. | 574.6 | 612.7 | 38.10 | 6.63 |
| Syrma SGS Technology Ltd. | 1634.4 | 1656.1 | 21.70 | 1.33 |
| Tamil Nadu Newsprint & Papers Ltd. | 159.55 | 161.9 | 2.35 | 1.47 |
| Tata Consultancy Services Ltd. | 2271.4 | 2273.4 | 2.00 | 0.09 |
| Tata Technologies Ltd. | 784 | 797.5 | 13.50 | 1.72 |
| TCI Express Ltd. | 547.7 | 555 | 7.30 | 1.33 |
| TD Power Systems Ltd. | 735.15 | 775.45 | 40.30 | 5.48 |
| Techno Electric & Engineering Company Ltd. | 954.95 | 966.45 | 11.50 | 1.20 |
| Tega Industries Ltd. | 1606.65 | 1638.5 | 31.85 | 1.98 |
| Tenneco Clean Air India Ltd. | 515.15 | 526.05 | 10.90 | 2.12 |
| The South Indian Bank Ltd. | 46.54 | 46.61 | 0.07 | 0.15 |
| Thyrocare Technologies Ltd. | 570.75 | 572.9 | 2.15 | 0.38 |
| Time Technoplast Ltd. | 183.9 | 185.7 | 1.80 | 0.98 |
| Tips Music Ltd. | 643.05 | 648.95 | 5.90 | 0.92 |
| Transport Corporation Of India Ltd. | 866.15 | 873.45 | 7.30 | 0.84 |
| Travel Food Services Ltd. | 1284.75 | 1293.45 | 8.70 | 0.68 |
| Triveni Turbine Ltd. | 569 | 572.45 | 3.45 | 0.61 |
| TTK Prestige Ltd. | 548.95 | 558.55 | 9.60 | 1.75 |
| TV Today Network Ltd. | 110.75 | 112.25 | 1.50 | 1.35 |
| Uniparts India Ltd. | 903.15 | 903.95 | 0.80 | 0.09 |
| United Foodbrands Ltd. | 690.6 | 719.7 | 29.10 | 4.21 |
| United Spirits Ltd. | 1435 | 1437.6 | 2.60 | 0.18 |
| UTI Asset Management Company Ltd. | 889.8 | 902.8 | 13.00 | 1.46 |
| Utkarsh Small Finance Bank Ltd. | 15.01 | 15.85 | 0.84 | 5.60 |
| Uttam Sugar Mills Ltd. | 284.65 | 285 | 0.35 | 0.12 |
| V-Mart Retail Ltd. | 827.3 | 827.35 | 0.05 | 0.01 |
| Vadilal Industries Ltd. | 7499.8 | 7550 | 50.20 | 0.67 |
| Valiant Organics Ltd. | 324.6 | 340.8 | 16.20 | 4.99 |
| Valor Estate Ltd. | 100.55 | 101.65 | 1.10 | 1.09 |
| Vardhman Special Steels Ltd. | 356.35 | 357.6 | 1.25 | 0.35 |
| Venky'S (India) Ltd. | 1645.4 | 1713 | 67.60 | 4.11 |
| Venus Pipes & Tubes Ltd. | 1803.8 | 1957.85 | 154.05 | 8.54 |
| Vesuvius India Ltd. | 420.1 | 420.75 | 0.65 | 0.15 |
| Vidhi Specialty Food Ingredients Ltd. | 349.45 | 352.6 | 3.15 | 0.90 |
| Vijaya Diagnostic Centre Ltd. | 1497.05 | 1508.3 | 11.25 | 0.75 |
| Vikram Solar Ltd. | 165.85 | 166.8 | 0.95 | 0.57 |
| Vinati Organics Ltd. | 1298.8 | 1346.7 | 47.90 | 3.69 |
| Vindhya Telelinks Ltd. | 2763.35 | 2792.05 | 28.70 | 1.04 |
| Vishnu Chemicals Ltd. | 726.7 | 732.25 | 5.55 | 0.76 |
| Vishnu Prakash R Punglia Ltd. | 34.24 | 36.12 | 1.88 | 5.49 |
| Voltamp Transformers Ltd. | 11073 | 11229.9 | 156.90 | 1.42 |
| VRL Logistics Ltd. | 292.6 | 295.2 | 2.60 | 0.89 |
| Websol Energy System Ltd. | 75.21 | 75.32 | 0.11 | 0.15 |
| Welspun Corp Ltd. | 2599.25 | 2601 | 1.75 | 0.07 |
| Wockhardt Ltd. | 2207.35 | 2211.6 | 4.25 | 0.19 |
| Wonderla Holidays Ltd. | 526.25 | 528.6 | 2.35 | 0.45 |
| Yasho Industries Ltd. | 3992.4 | 4091.1 | 98.70 | 2.47 |
| Yes Bank Ltd. | 22.4 | 22.46 | 0.06 | 0.27 |
| Zen Technologies Ltd. | 1794.65 | 1829 | 34.35 | 1.91 |
| ZF Commercial Vehicle Control Systems India Ltd. | 2493.55 | 2528.35 | 34.80 | 1.40 |
| Zydus Wellness Ltd. | 553.9 | 560.45 | 6.55 | 1.18 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1132.5 | 1111.9 | -20.60 | -1.82 |
| 5Paisa Capital Ltd. | 341.5 | 338 | -3.50 | -1.02 |
| 63 Moons Technologies Ltd. | 871.25 | 867.85 | -3.40 | -0.39 |
| Aadhar Housing Finance Ltd. | 476.85 | 475.4 | -1.45 | -0.30 |
| Aarti Drugs Ltd. | 423.8 | 423.35 | -0.45 | -0.11 |
| Aavas Financiers Ltd. | 1305.65 | 1303 | -2.65 | -0.20 |
| Accelya Solutions India Ltd. | 1129 | 1127 | -2.00 | -0.18 |
| Aditya Birla Capital Ltd. | 404.9 | 399.45 | -5.45 | -1.35 |
| Aditya Birla Fashion and Retail Ltd. | 53.19 | 52.31 | -0.88 | -1.65 |
| Aditya Birla Lifestyle Brands Ltd. | 85.51 | 84.58 | -0.93 | -1.09 |
| Aditya Birla Sun Life AMC Ltd. | 1040.6 | 1034.6 | -6.00 | -0.58 |
| Ador Welding Ltd. | 1644.45 | 1631.15 | -13.30 | -0.81 |
| Afcons Infrastructure Ltd. | 293.15 | 280.45 | -12.70 | -4.33 |
| Affle 3i Ltd. | 1623.25 | 1606.8 | -16.45 | -1.01 |
| Alicon Castalloy Ltd. | 679.65 | 676.45 | -3.20 | -0.47 |
| Alivus Life Sciences Ltd. | 1386.75 | 1379.35 | -7.40 | -0.53 |
| Alok Industries Ltd. | 7.62 | 7.6 | -0.02 | -0.26 |
| Amber Enterprises India Ltd. | 7414.8 | 7342.75 | -72.05 | -0.97 |
| Anand Rathi Wealth Ltd. | 2226.5 | 2221.6 | -4.90 | -0.22 |
| Anant Raj Ltd. | 641.1 | 632.45 | -8.65 | -1.35 |
| Andrew Yule & Company Ltd. | 27.51 | 27.31 | -0.20 | -0.73 |
| Angel One Ltd. | 304 | 298.85 | -5.15 | -1.69 |
| Anupam Rasayan India Ltd. | 1232.95 | 1227.05 | -5.90 | -0.48 |
| Apar Industries Ltd. | 17735.3 | 17442 | -293.30 | -1.65 |
| Apcotex Industries Ltd. | 631.35 | 612.45 | -18.90 | -2.99 |
| APL Apollo Tubes Ltd. | 2201 | 2189.8 | -11.20 | -0.51 |
| Apollo Pipes Ltd. | 600.15 | 594.1 | -6.05 | -1.01 |
| Aptech Ltd. | 88.98 | 88.27 | -0.71 | -0.80 |
| Aptus Value Housing Finance India Ltd. | 256.3 | 255.65 | -0.65 | -0.25 |
| Archean Chemical Industries Ltd. | 509.8 | 488.1 | -21.70 | -4.26 |
| Arman Financial Services Ltd. | 2032.25 | 2008.5 | -23.75 | -1.17 |
| Asahi India Glass Ltd. | 955.85 | 953 | -2.85 | -0.30 |
| Ashiana Housing Ltd. | 349.85 | 346.25 | -3.60 | -1.03 |
| Ashoka Buildcon Ltd. | 115.4 | 114.25 | -1.15 | -1.00 |
| Aster DM Quality Care Ltd. | 795.25 | 788 | -7.25 | -0.91 |
| Ather Energy Ltd. | 1598.15 | 1580.3 | -17.85 | -1.12 |
| Avalon Technologies Ltd. | 2355.35 | 2345.35 | -10.00 | -0.42 |
| Avenue Supermarts Ltd. | 3705.5 | 3700 | -5.50 | -0.15 |
| AvenuesAI Ltd. | 15.92 | 15.57 | -0.35 | -2.20 |
| AVT Natural Products Ltd. | 90.26 | 89.75 | -0.51 | -0.57 |
| Awfis Space Solutions Ltd. | 255.15 | 253.55 | -1.60 | -0.63 |
| AWL Agri Business Ltd. | 188.25 | 187.3 | -0.95 | -0.50 |
| Axis Bank Ltd. | 1267.3 | 1241.2 | -26.10 | -2.06 |
| Azad Engineering Ltd. | 2869.2 | 2808.9 | -60.30 | -2.10 |
| Bajaj Consumer Care Ltd. | 523.85 | 516.4 | -7.45 | -1.42 |
| Bajaj Finserv Ltd. | 1940 | 1936.9 | -3.10 | -0.16 |
| Bajaj Housing Finance Ltd. | 84.03 | 82.79 | -1.24 | -1.48 |
| Bajel Projects Ltd. | 187.45 | 183.8 | -3.65 | -1.95 |
| Balaji Amines Ltd. | 2565.8 | 2482.05 | -83.75 | -3.26 |
| Balmer Lawrie & Company Ltd. | 177.95 | 176.3 | -1.65 | -0.93 |
| Balu Forge Industries Ltd. | 558 | 545 | -13.00 | -2.33 |
| Bank Of Baroda | 236.55 | 235.1 | -1.45 | -0.61 |
| Bank Of India | 142 | 140.8 | -1.20 | -0.85 |
| Belrise Industries Ltd. | 229.45 | 226.25 | -3.20 | -1.39 |
| Bengal & Assam Company Ltd. | 6353.5 | 6309.95 | -43.55 | -0.69 |
| Best Agrolife Ltd. | 20.08 | 19.66 | -0.42 | -2.09 |
| BF Investment Ltd. | 459.65 | 455.25 | -4.40 | -0.96 |
| BF Utilities Ltd. | 529.1 | 528.6 | -0.50 | -0.09 |
| Bharat Dynamics Ltd. | 1246 | 1245.5 | -0.50 | -0.04 |
| Bharti Airtel Ltd. | 1853 | 1837.4 | -15.60 | -0.84 |
| Birlasoft Ltd. | 282.85 | 282 | -0.85 | -0.30 |
| BlackBuck Ltd. | 583 | 574.55 | -8.45 | -1.45 |
| BLS International Services Ltd. | 239.2 | 237.6 | -1.60 | -0.67 |
| Blue Dart Express Ltd. | 4984.15 | 4942 | -42.15 | -0.85 |
| Bosch Home Comfort India Ltd. | 1851.65 | 1813.75 | -37.90 | -2.05 |
| Brainbees Solutions Ltd. | 177.15 | 175 | -2.15 | -1.21 |
| Campus Activewear Ltd. | 218.7 | 217.3 | -1.40 | -0.64 |
| Cantabil Retail India Ltd. | 238.8 | 236 | -2.80 | -1.17 |
| Capacit'e Infraprojects Ltd. | 205.7 | 202 | -3.70 | -1.80 |
| Caplin Point Laboratories Ltd. | 2813.55 | 2799.25 | -14.30 | -0.51 |
| Capri Global Capital Ltd. | 275.45 | 273.8 | -1.65 | -0.60 |
| Carborundum Universal Ltd. | 1104.4 | 1096.15 | -8.25 | -0.75 |
| Care Ratings Ltd. | 1733.2 | 1726 | -7.20 | -0.42 |
| CE Info Systems Ltd. | 975.25 | 971.7 | -3.55 | -0.36 |
| Central Bank Of India | 30.96 | 30.88 | -0.08 | -0.26 |
| Chalet Hotels Ltd. | 908.9 | 894.45 | -14.45 | -1.59 |
| Chemplast Sanmar Ltd. | 185.75 | 180 | -5.75 | -3.10 |
| Choice International Ltd. | 755.1 | 751.5 | -3.60 | -0.48 |
| City Union Bank Ltd. | 238.6 | 233.75 | -4.85 | -2.03 |
| Clean Science And Technology Ltd. | 843.15 | 837.8 | -5.35 | -0.63 |
| CMS Info Systems Ltd. | 239.05 | 237.7 | -1.35 | -0.56 |
| Computer Age Management Services Ltd. | 739.95 | 731.85 | -8.10 | -1.09 |
| CreditAccess Grameen Ltd. | 1425.9 | 1400 | -25.90 | -1.82 |
| CSB Bank Ltd. | 320.85 | 316.45 | -4.40 | -1.37 |
| Cyient Ltd. | 1106 | 1080 | -26.00 | -2.35 |
| D.B. Corp Ltd. | 195.4 | 195.35 | -0.05 | -0.03 |
| Dalmia Bharat Ltd. | 1713.9 | 1697.8 | -16.10 | -0.94 |
| DCM Shriram Ltd. | 1012.45 | 1011.5 | -0.95 | -0.09 |
| Delta Corp Ltd. | 56.19 | 55.76 | -0.43 | -0.77 |
| Den Networks Ltd. | 28 | 27.7 | -0.30 | -1.07 |
| Devyani International Ltd. | 138.6 | 137.6 | -1.00 | -0.72 |
| Dodla Dairy Ltd | 1078.1 | 1072.8 | -5.30 | -0.49 |
| DOMS Industries Ltd. | 2200.55 | 2188.5 | -12.05 | -0.55 |
| Dreamfolks Services Ltd. | 65.79 | 65.05 | -0.74 | -1.12 |
| Easy Trip Planners Ltd. | 6.02 | 5.91 | -0.11 | -1.83 |
| EIH Associated Hotels Ltd. | 296.25 | 293.9 | -2.35 | -0.79 |
| Elgi Equipments Ltd. | 642.3 | 641.3 | -1.00 | -0.16 |
| Emami Ltd. | 367 | 365.65 | -1.35 | -0.37 |
| Embassy Developments Ltd. | 59.13 | 58.81 | -0.32 | -0.54 |
| EMS Ltd. | 386.1 | 380 | -6.10 | -1.58 |
| Endurance Technologies Ltd. | 2760.9 | 2747 | -13.90 | -0.50 |
| Entero Healthcare Solutions Ltd. | 1891.5 | 1860.75 | -30.75 | -1.63 |
| Equitas Small Finance Bank Ltd. | 73.35 | 72.88 | -0.47 | -0.64 |
| Eris Lifesciences Ltd. | 1323.85 | 1322.85 | -1.00 | -0.08 |
| ESAF Small Finance Bank Ltd. | 41.34 | 41 | -0.34 | -0.82 |
| Everest Kanto Cylinder Ltd. | 104.8 | 103.4 | -1.40 | -1.34 |
| Exicom Tele-Systems Ltd. | 183.9 | 182.7 | -1.20 | -0.65 |
| Fairchem Organics Ltd. | 669.8 | 636.35 | -33.45 | -4.99 |
| Fedbank Financial Services Ltd | 165.5 | 164.15 | -1.35 | -0.82 |
| Fiem Industries Ltd. | 2072.65 | 2038.7 | -33.95 | -1.64 |
| Filatex India Ltd. | 76.6 | 76.53 | -0.07 | -0.09 |
| Firstsource Solutions Ltd. | 259.65 | 256.95 | -2.70 | -1.04 |
| Five-Star Business Finance Ltd. | 526 | 524.55 | -1.45 | -0.28 |
| Fusion Finance Ltd. | 200.55 | 198.1 | -2.45 | -1.22 |
| GAIL (India) Ltd. | 175.6 | 175.05 | -0.55 | -0.31 |
| Gandhar Oil Refinery (India) Ltd. | 264.8 | 263 | -1.80 | -0.68 |
| Ganesh Housing Ltd. | 756.4 | 752.3 | -4.10 | -0.54 |
| General Insurance Corporation of India | 350.2 | 347.5 | -2.70 | -0.77 |
| Genus Power Infrastructures Ltd. | 336.2 | 333.1 | -3.10 | -0.92 |
| Geojit Financial Services Ltd. | 82.62 | 81.73 | -0.89 | -1.08 |
| Gland Pharma Ltd. | 2974.05 | 2961.7 | -12.35 | -0.42 |
| Global Health Ltd. | 1421.95 | 1421 | -0.95 | -0.07 |
| Globus Spirits Ltd. | 895.75 | 858.95 | -36.80 | -4.11 |
| Go Fashion (India) Ltd. | 329.75 | 328.15 | -1.60 | -0.49 |
| Goldiam International Ltd. | 342.25 | 339.25 | -3.00 | -0.88 |
| Goodluck India Ltd. | 478.7 | 475.4 | -3.30 | -0.69 |
| Gopal Snacks Ltd. | 266.45 | 264 | -2.45 | -0.92 |
| GR Infraprojects Ltd. | 862.8 | 858 | -4.80 | -0.56 |
| Greenpanel Industries Ltd. | 162.45 | 161.85 | -0.60 | -0.37 |
| Greenply Industries Ltd. | 302.2 | 301.8 | -0.40 | -0.13 |
| GTPL Hathway Ltd. | 59.05 | 58.01 | -1.04 | -1.76 |
| Gujarat Energy Ltd. | 261.8 | 259.85 | -1.95 | -0.74 |
| Gujarat Industries Power Company Ltd. | 200.6 | 199.3 | -1.30 | -0.65 |
| Gujarat Pipavav Port Ltd. | 160.85 | 160.5 | -0.35 | -0.22 |
| H.G. Infra Engineering Ltd. | 489.35 | 484.4 | -4.95 | -1.01 |
| Happiest Minds Technologies Ltd. | 343.2 | 339.1 | -4.10 | -1.19 |
| Happy Forgings Ltd. | 2227.85 | 2227.55 | -0.30 | -0.01 |
| Hathway Cable & Datacom Ltd. | 10.41 | 10.3 | -0.11 | -1.06 |
| Havells India Ltd. | 1150 | 1140.75 | -9.25 | -0.80 |
| HBL Engineering Ltd. | 704 | 701.8 | -2.20 | -0.31 |
| HCL Technologies Ltd. | 1282 | 1278.7 | -3.30 | -0.26 |
| Healthcare Global Enterprises Ltd. | 687.95 | 686.15 | -1.80 | -0.26 |
| Hemisphere Properties India Ltd. | 125.05 | 124.95 | -0.10 | -0.08 |
| Heritage Foods Ltd. | 385.25 | 383.65 | -1.60 | -0.42 |
| Hester Biosciences Ltd. | 2363.75 | 2354.75 | -9.00 | -0.38 |
| Hexaware Technologies Ltd. | 522.4 | 517.95 | -4.45 | -0.85 |
| Hikal Ltd. | 243.05 | 240.9 | -2.15 | -0.88 |
| Himatsingka Seide Ltd. | 70.22 | 69 | -1.22 | -1.74 |
| Hindware Home Innovation Ltd. | 182.85 | 181 | -1.85 | -1.01 |
| Hitachi Energy India Ltd. | 31720 | 31017.7 | -702.30 | -2.21 |
| HLE Glascoat Ltd. | 336.15 | 334.7 | -1.45 | -0.43 |
| HMA Agro Industries Ltd. | 20.72 | 20.4 | -0.32 | -1.54 |
| Home First Finance Company India Ltd. | 1234.65 | 1234.15 | -0.50 | -0.04 |
| Honda India Power Products Ltd. | 1998.05 | 1989 | -9.05 | -0.45 |
| Honeywell Automation India Ltd. | 35564.65 | 35140 | -424.65 | -1.19 |
| Housing & Urban Development Corporation Ltd. | 179.3 | 177.95 | -1.35 | -0.75 |
| ICICI Bank Ltd. | 1428 | 1398.2 | -29.80 | -2.09 |
| ICICI Lombard General Insurance Company Ltd. | 1500 | 1477.3 | -22.70 | -1.51 |
| ICICI Prudential Life Insurance Company Ltd. | 472.05 | 468.15 | -3.90 | -0.83 |
| ICRA Ltd. | 4927.15 | 4867 | -60.15 | -1.22 |
| IFGL Refractories Ltd. | 204.25 | 199.25 | -5.00 | -2.45 |
| Igarashi Motors India Ltd. | 416.3 | 415.05 | -1.25 | -0.30 |
| IIFL Finance Ltd. | 652.95 | 644.45 | -8.50 | -1.30 |
| Imagicaaworld Entertainment Ltd. | 55 | 54.96 | -0.04 | -0.07 |
| Indegene Ltd. | 599.7 | 583.55 | -16.15 | -2.69 |
| India Pesticides Ltd. | 136.6 | 134.45 | -2.15 | -1.57 |
| India Shelter Finance Corporation Ltd. | 673.15 | 671.3 | -1.85 | -0.27 |
| India Tourism Development Corporation Ltd. | 644.45 | 636.4 | -8.05 | -1.25 |
| Indiamart Intermesh Ltd. | 1706.75 | 1686.5 | -20.25 | -1.19 |
| Indian Bank | 869.65 | 858.1 | -11.55 | -1.33 |
| Indian Energy Exchange Ltd. | 117.45 | 116.8 | -0.65 | -0.55 |
| Indian Oil Corporation Ltd. | 135.5 | 134.4 | -1.10 | -0.81 |
| Indian Railway Catering And Tourism Corporation Ltd. | 474.45 | 472.5 | -1.95 | -0.41 |
| Indian Railway Finance Corporation Ltd. | 83.08 | 81.94 | -1.14 | -1.37 |
| Indian Renewable Energy Development Agency Ltd. | 112.85 | 112.15 | -0.70 | -0.62 |
| Indigo Paints Ltd. | 1179.65 | 1141.6 | -38.05 | -3.23 |
| Indo Count Industries Ltd. | 454.1 | 446.35 | -7.75 | -1.71 |
| Indoco Remedies Ltd. | 251.2 | 244.5 | -6.70 | -2.67 |
| Indraprastha Gas Ltd. | 154.9 | 153.9 | -1.00 | -0.65 |
| Indus Towers Ltd. | 376 | 373.7 | -2.30 | -0.61 |
| IndusInd Bank Ltd. | 998.85 | 998.4 | -0.45 | -0.05 |
| Info Edge (India) Ltd. | 1300 | 1291.3 | -8.70 | -0.67 |
| Inox India Ltd. | 2230.95 | 2214.4 | -16.55 | -0.74 |
| Inox Wind Ltd. | 75.45 | 74.88 | -0.57 | -0.76 |
| Inventurus Knowledge Solutions Ltd. | 1790.45 | 1784.6 | -5.85 | -0.33 |
| IOL Chemicals And Pharmaceuticals Ltd. | 213.05 | 212.6 | -0.45 | -0.21 |
| IRB Infrastructure Developers Ltd. | 19.25 | 19.17 | -0.08 | -0.42 |
| Ircon International Ltd. | 117.8 | 116.95 | -0.85 | -0.72 |
| ISGEC Heavy Engineering Ltd. | 782 | 781.25 | -0.75 | -0.10 |
| ITI Ltd. | 270.5 | 268.6 | -1.90 | -0.70 |
| J Kumar Infraprojects Ltd. | 492.45 | 489.6 | -2.85 | -0.58 |
| Jai Corp Ltd. | 98.53 | 97.5 | -1.03 | -1.05 |
| Jaiprakash Power Ventures Ltd. | 16.8 | 16.55 | -0.25 | -1.49 |
| Jayaswal Neco Industries Ltd. | 89.81 | 89.17 | -0.64 | -0.71 |
| Jindal Stainless Ltd. | 737.05 | 735 | -2.05 | -0.28 |
| Jindal Steel Ltd. | 1145.5 | 1138 | -7.50 | -0.65 |
| Jindal Worldwide Ltd. | 58.54 | 56.09 | -2.45 | -4.19 |
| JIO Financial Services Ltd. | 234.7 | 233.4 | -1.30 | -0.55 |
| JK Cement Ltd. | 5040.5 | 5022.65 | -17.85 | -0.35 |
| JK Paper Ltd. | 419.95 | 417 | -2.95 | -0.70 |
| JK Tyre & Industries Ltd. | 368.4 | 364.5 | -3.90 | -1.06 |
| JM Financial Ltd. | 130.25 | 128.8 | -1.45 | -1.11 |
| JSW Energy Ltd. | 529.9 | 524.8 | -5.10 | -0.96 |
| Jubilant Ingrevia Ltd. | 675.3 | 675.15 | -0.15 | -0.02 |
| Jupiter Life Line Hospitals Ltd. | 285.55 | 283.85 | -1.70 | -0.60 |
| Jupiter Wagons Ltd. | 244.85 | 242.8 | -2.05 | -0.84 |
| Just Dial Ltd. | 698.1 | 688.7 | -9.40 | -1.35 |
| Jyothy Labs Ltd. | 195.35 | 194.35 | -1.00 | -0.51 |
| K.P.R. Mill Ltd. | 1155 | 1129.65 | -25.35 | -2.19 |
| Kalpataru Ltd. | 274.75 | 273.6 | -1.15 | -0.42 |
| Kalpataru Projects International Ltd. | 1423.4 | 1395.1 | -28.30 | -1.99 |
| Kaveri Seed Company Ltd. | 733.45 | 733.25 | -0.20 | -0.03 |
| KDDL Ltd. | 3998.55 | 3993.2 | -5.35 | -0.13 |
| Kewal Kiran Clothing Ltd. | 505.5 | 501 | -4.50 | -0.89 |
| Keystone Realtors Ltd | 368.45 | 355.8 | -12.65 | -3.43 |
| Kingfa Science & Technology (India) Ltd. | 6051.25 | 6050 | -1.25 | -0.02 |
| KIOCL Ltd. | 376.4 | 376.1 | -0.30 | -0.08 |
| Kiri Industries Ltd. | 582.95 | 577.6 | -5.35 | -0.92 |
| KNR Constructions Ltd. | 122.6 | 120.95 | -1.65 | -1.35 |
| Kolte-Patil Developers Ltd. | 444.8 | 443.9 | -0.90 | -0.20 |
| Kovai Medical Center & Hospital Ltd. | 6087.4 | 6069.65 | -17.75 | -0.29 |
| KPIT Technologies Ltd. | 562.65 | 561.65 | -1.00 | -0.18 |
| Krsnaa Diagnostics Ltd. | 562.9 | 552.2 | -10.70 | -1.90 |
| L&T Finance Ltd. | 310.8 | 310.1 | -0.70 | -0.23 |
| L&T Technology Services Ltd. | 3410 | 3402.4 | -7.60 | -0.22 |
| La Opala RG Ltd. | 171.45 | 170.6 | -0.85 | -0.50 |
| Latent View Analytics Ltd. | 261.75 | 257.7 | -4.05 | -1.55 |
| Lemon Tree Hotels Ltd. | 107.25 | 105.65 | -1.60 | -1.49 |
| Life Insurance Corporation of India | 411.8 | 411 | -0.80 | -0.19 |
| Lloyds Engineering Works Ltd. | 83.06 | 82.4 | -0.66 | -0.79 |
| Lloyds Enterprises Ltd. | 72.28 | 71.56 | -0.72 | -1.00 |
| Lloyds Metals & Energy Ltd. | 1803.7 | 1794.7 | -9.00 | -0.50 |
| Magellanic Cloud Ltd. | 25.99 | 25.94 | -0.05 | -0.19 |
| Mankind Pharma Ltd. | 2322.05 | 2320.55 | -1.50 | -0.06 |
| Maruti Suzuki India Ltd. | 12760 | 12693.95 | -66.05 | -0.52 |
| MAS Financial Services Ltd. | 295.4 | 289.95 | -5.45 | -1.84 |
| Mastek Ltd. | 1692.1 | 1658.7 | -33.40 | -1.97 |
| Matrimony.Com Ltd. | 520.15 | 515.6 | -4.55 | -0.87 |
| Max Estates Ltd. | 540.15 | 539.25 | -0.90 | -0.17 |
| Medi Assist Healthcare Services Ltd. | 336.65 | 332.25 | -4.40 | -1.31 |
| Medplus Health Services Ltd. | 658.6 | 658.15 | -0.45 | -0.07 |
| MMTC Ltd. | 63.79 | 63.59 | -0.20 | -0.31 |
| Mold-Tek Packaging Ltd. | 698 | 696.9 | -1.10 | -0.16 |
| Monte Carlo Fashions Ltd. | 576.25 | 561.85 | -14.40 | -2.50 |
| Motherson Sumi Wiring India Ltd. | 36.9 | 36.77 | -0.13 | -0.35 |
| Motilal Oswal Financial Services Ltd. | 1057 | 1050.4 | -6.60 | -0.62 |
| Mphasis Ltd. | 2366 | 2360 | -6.00 | -0.25 |
| MSTC Ltd. | 785.45 | 777.75 | -7.70 | -0.98 |
| NACL Industries Ltd. | 164.4 | 162.15 | -2.25 | -1.37 |
| Narayana Hrudayalaya Ltd. | 1911.1 | 1905.5 | -5.60 | -0.29 |
| Natco Pharma Ltd. | 838.55 | 830.85 | -7.70 | -0.92 |
| National Fertilizers Ltd. | 70.27 | 70.17 | -0.10 | -0.14 |
| Nava Ltd. | 556.65 | 554.75 | -1.90 | -0.34 |
| Nazara Technologies Ltd. | 370.65 | 368.95 | -1.70 | -0.46 |
| NBCC (India) Ltd. | 85.84 | 85.54 | -0.30 | -0.35 |
| Neogen Chemicals Ltd. | 2208.75 | 2186.05 | -22.70 | -1.03 |
| Netweb Technologies India Ltd. | 5156.85 | 5091.75 | -65.10 | -1.26 |
| Network 18 Media & Investments Ltd. | 27.66 | 27.47 | -0.19 | -0.69 |
| Newgen Software Technologies Ltd. | 520.55 | 516 | -4.55 | -0.87 |
| NHPC Ltd. | 75.76 | 75.2 | -0.56 | -0.74 |
| Nippon Life India Asset Management Ltd. | 1193.85 | 1188.75 | -5.10 | -0.43 |
| NLC India Ltd. | 269.35 | 269.15 | -0.20 | -0.07 |
| NMDC Steel Ltd. | 45.86 | 45.35 | -0.51 | -1.11 |
| NTPC Ltd. | 332 | 331.7 | -0.30 | -0.09 |
| Nucleus Software Exports Ltd. | 721.95 | 719.05 | -2.90 | -0.40 |
| Nuvoco Vistas Corporation Ltd. | 345.1 | 343.1 | -2.00 | -0.58 |
| Oberoi Realty Ltd. | 1857.7 | 1843.3 | -14.40 | -0.78 |
| Olectra Greentech Ltd. | 1207.8 | 1206.2 | -1.60 | -0.13 |
| Optiemus Infracom Ltd. | 561.15 | 558.1 | -3.05 | -0.54 |
| Orient Electric Ltd. | 176.55 | 175.65 | -0.90 | -0.51 |
| Paisalo Digital Ltd. | 79.18 | 77.67 | -1.51 | -1.91 |
| Patel Engineering Ltd. | 27.11 | 26.89 | -0.22 | -0.81 |
| Paushak Ltd. | 761.45 | 749.5 | -11.95 | -1.57 |
| PC Jeweller Ltd. | 13.94 | 13.54 | -0.40 | -2.87 |
| PDS Ltd. | 349.8 | 348.6 | -1.20 | -0.34 |
| Petronet LNG Ltd. | 289.75 | 287 | -2.75 | -0.95 |
| PG Electroplast Ltd. | 559.75 | 559.5 | -0.25 | -0.04 |
| Physicswallah Ltd. | 129.6 | 127.3 | -2.30 | -1.77 |
| PI Industries Ltd. | 2432 | 2402.3 | -29.70 | -1.22 |
| Pilani Investment And Industries Corporation Ltd. | 4323 | 4304 | -19.00 | -0.44 |
| Pitti Engineering Ltd. | 1175.4 | 1167.3 | -8.10 | -0.69 |
| PNB Gilts Ltd. | 81.85 | 81.74 | -0.11 | -0.13 |
| PNB Housing Finance Ltd. | 1181.45 | 1179.7 | -1.75 | -0.15 |
| PNC Infratech Ltd. | 181.6 | 176 | -5.60 | -3.08 |
| Pokarna Ltd. | 804.5 | 790.9 | -13.60 | -1.69 |
| Polyplex Corporation Ltd. | 1175 | 1151.2 | -23.80 | -2.03 |
| Poonawalla Fincorp Ltd. | 459.9 | 455 | -4.90 | -1.07 |
| Power Grid Corporation Of India Ltd. | 266.95 | 266 | -0.95 | -0.36 |
| Praj Industries Ltd. | 337.3 | 335.05 | -2.25 | -0.67 |
| Prataap Snacks Ltd. | 1141.7 | 1125 | -16.70 | -1.46 |
| Precision Camshafts Ltd. | 124.05 | 122.6 | -1.45 | -1.17 |
| Premier Energies Ltd. | 989.5 | 987.25 | -2.25 | -0.23 |
| Pricol Ltd. | 779.7 | 759.4 | -20.30 | -2.60 |
| Prudent Corporate Advisory Services Ltd. | 3345.5 | 3291.25 | -54.25 | -1.62 |
| PTC India Ltd. | 154.7 | 153.9 | -0.80 | -0.52 |
| Punjab & Sind Bank | 22.97 | 22.89 | -0.08 | -0.35 |
| Quess Corp Ltd. | 339.7 | 334.1 | -5.60 | -1.65 |
| R Systems International Ltd. | 251 | 246.5 | -4.50 | -1.79 |
| Rail Vikas Nigam Ltd. | 210.5 | 208.55 | -1.95 | -0.93 |
| Railtel Corporation Of India Ltd. | 269.8 | 265.85 | -3.95 | -1.46 |
| Rainbow Children's Medicare Ltd. | 1466.2 | 1448.6 | -17.60 | -1.20 |
| Rajesh Exports Ltd. | 80.27 | 79 | -1.27 | -1.58 |
| Ramco Industries Ltd. | 323.55 | 322.45 | -1.10 | -0.34 |
| Ramkrishna Forgings Ltd. | 706.65 | 705.05 | -1.60 | -0.23 |
| Rashtriya Chemicals and Fertilizers Ltd. | 113.85 | 113.75 | -0.10 | -0.09 |
| RattanIndia Enterprises Ltd. | 28.2 | 28.15 | -0.05 | -0.18 |
| REC Ltd. | 316.5 | 316.15 | -0.35 | -0.11 |
| Redington Ltd. | 377.9 | 375.15 | -2.75 | -0.73 |
| Redtape Ltd. | 118.75 | 116.75 | -2.00 | -1.68 |
| Refex Industries Ltd. | 276.75 | 276.05 | -0.70 | -0.25 |
| Relaxo Footwears Ltd. | 338.5 | 333.05 | -5.45 | -1.61 |
| Reliance Industrial Infrastructure Ltd. | 732.95 | 730.95 | -2.00 | -0.27 |
| Reliance Power Ltd. | 21.96 | 21.74 | -0.22 | -1.00 |
| Restaurant Brands Asia Ltd. | 96.33 | 95.37 | -0.96 | -1.00 |
| RHI Magnesita India Ltd. | 373.4 | 372.7 | -0.70 | -0.19 |
| Rites Ltd. | 215.65 | 213.75 | -1.90 | -0.88 |
| Rolex Rings Ltd | 176.15 | 175.8 | -0.35 | -0.20 |
| Rossari Biotech Ltd. | 458.05 | 454.5 | -3.55 | -0.78 |
| Route Mobile Ltd. | 512.15 | 503.45 | -8.70 | -1.70 |
| Rupa & Company Ltd. | 143 | 141.45 | -1.55 | -1.08 |
| Safari Industries (India) Ltd. | 1535.45 | 1530.3 | -5.15 | -0.34 |
| Sagility Ltd. | 45.92 | 45.81 | -0.11 | -0.24 |
| Sai Silks (Kalamandir) Ltd. | 85.87 | 84.95 | -0.92 | -1.07 |
| Salasar Techno Engineering Ltd. | 5.1 | 5.06 | -0.04 | -0.78 |
| Sammaan Capital Ltd. | 155.95 | 153.45 | -2.50 | -1.60 |
| Sandhar Technologies Ltd. | 620.35 | 620.3 | -0.05 | -0.01 |
| Sangam (India) Ltd. | 575.2 | 573.35 | -1.85 | -0.32 |
| Sanofi Consumer Healthcare India Ltd. | 4114.4 | 4064 | -50.40 | -1.22 |
| Sapphire Foods India Ltd. | 227.8 | 226.15 | -1.65 | -0.72 |
| Satia Industries Ltd. | 68.12 | 67.63 | -0.49 | -0.72 |
| Satin Creditcare Network Ltd. | 217.25 | 215.7 | -1.55 | -0.71 |
| Savita Oil Technologies Ltd. | 704 | 682.6 | -21.40 | -3.04 |
| SBFC Finance Ltd. | 98.52 | 97.93 | -0.59 | -0.60 |
| SBI Cards And Payment Services Ltd. | 670.1 | 664.2 | -5.90 | -0.88 |
| SBI Life Insurance Company Ltd. | 1736.65 | 1714.7 | -21.95 | -1.26 |
| SEPC Ltd. | 5.42 | 5.37 | -0.05 | -0.92 |
| SG Finserve Ltd. | 677.55 | 672.75 | -4.80 | -0.71 |
| Shalby Ltd. | 151.5 | 150.6 | -0.90 | -0.59 |
| Shankara Building Products Ltd. | 148.4 | 148 | -0.40 | -0.27 |
| Sharda Motor Industries Ltd. | 890.55 | 889.45 | -1.10 | -0.12 |
| Share India Securities Ltd. | 172 | 169.3 | -2.70 | -1.57 |
| Shipping Corporation Of India Ltd. | 293.5 | 289.85 | -3.65 | -1.24 |
| Shriram Properties Ltd. | 75.58 | 74.81 | -0.77 | -1.02 |
| Signatureglobal (India) Ltd. | 799.3 | 792.7 | -6.60 | -0.83 |
| Sindhu Trade Links Ltd. | 25.27 | 25.16 | -0.11 | -0.44 |
| SIRCA Paints India Ltd. | 437.3 | 435.95 | -1.35 | -0.31 |
| SIS Ltd. | 428.85 | 428.4 | -0.45 | -0.10 |
| SJS Enterprises Ltd. | 2331.95 | 2287.6 | -44.35 | -1.90 |
| SJVN Ltd. | 65.54 | 65.5 | -0.04 | -0.06 |
| Somany Ceramics Ltd. | 559.9 | 559.15 | -0.75 | -0.13 |
| Sonata Software Ltd. | 283.7 | 274.9 | -8.80 | -3.10 |
| Spandana Sphoorty Financial Ltd. | 238.55 | 237.9 | -0.65 | -0.27 |
| SPR Auto Technologies Ltd. | 4490.9 | 4453 | -37.90 | -0.84 |
| Star Health and Allied Insurance Company Ltd. | 566.15 | 563.55 | -2.60 | -0.46 |
| Steel Strips Wheels Ltd. | 371.3 | 368.9 | -2.40 | -0.65 |
| Sterling and Wilson Renewable Energy Ltd. | 185 | 184.75 | -0.25 | -0.14 |
| Stove Kraft Ltd. | 848.4 | 839.75 | -8.65 | -1.02 |
| Stylam Industries Ltd. | 3372.2 | 3363.7 | -8.50 | -0.25 |
| Subros Ltd. | 705.75 | 700.05 | -5.70 | -0.81 |
| Sula Vineyards Ltd. | 146.95 | 146.55 | -0.40 | -0.27 |
| Sun Pharma Advanced Research Company Ltd. | 206.1 | 203.3 | -2.80 | -1.36 |
| Sun Pharmaceutical Industries Ltd. | 1899.8 | 1887.15 | -12.65 | -0.67 |
| Sundaram-Clayton Ltd. | 1297.1 | 1295.05 | -2.05 | -0.16 |
| Suven Life Sciences Ltd. | 376.9 | 372 | -4.90 | -1.30 |
| Suzlon Energy Ltd. | 45.52 | 45.41 | -0.11 | -0.24 |
| Syngene International Ltd. | 389.45 | 387.45 | -2.00 | -0.51 |
| Tamilnad Mercantile Bank Ltd. | 937 | 925.5 | -11.50 | -1.23 |
| Tanla Platforms Ltd. | 520.25 | 515.95 | -4.30 | -0.83 |
| TARC Ltd. | 134.7 | 131.7 | -3.00 | -2.23 |
| Tarsons Products Ltd. | 328.7 | 322 | -6.70 | -2.04 |
| Tasty Bite Eatables Ltd. | 9894.85 | 9874 | -20.85 | -0.21 |
| Tata Capital Ltd. | 369 | 368 | -1.00 | -0.27 |
| Tata Motors Ltd. | 459.1 | 458.45 | -0.65 | -0.14 |
| Tata Teleservices (Maharashtra) Ltd. | 37.22 | 36.76 | -0.46 | -1.24 |
| Tatva Chintan Pharma Chem Ltd. | 1696.55 | 1674.25 | -22.30 | -1.31 |
| TBO Tek Ltd. | 1715.3 | 1685.4 | -29.90 | -1.74 |
| TeamLease Services Ltd. | 1276.15 | 1256.3 | -19.85 | -1.56 |
| Tech Mahindra Ltd. | 1560.8 | 1556.8 | -4.00 | -0.26 |
| Technocraft Industries (India) Ltd. | 3158.8 | 3142 | -16.80 | -0.53 |
| Tejas Networks Ltd. | 593.55 | 593 | -0.55 | -0.09 |
| Texmaco Rail & Engineering Ltd. | 119.6 | 118.5 | -1.10 | -0.92 |
| Thangamayil Jewellery Ltd. | 5475.7 | 5410.05 | -65.65 | -1.20 |
| The Anup Engineering Ltd. | 1772.15 | 1758.35 | -13.80 | -0.78 |
| The India Cements Ltd. | 355.65 | 354.1 | -1.55 | -0.44 |
| The Jammu & Kashmir Bank Ltd. | 147.75 | 146.15 | -1.60 | -1.08 |
| The Karnataka Bank Ltd. | 333.7 | 332.45 | -1.25 | -0.37 |
| The New India Assurance Company Ltd. | 231.2 | 208.65 | -22.55 | -9.75 |
| Timken India Ltd. | 3098.7 | 3088.9 | -9.80 | -0.32 |
| Titagarh Rail Systems Ltd. | 897.15 | 886.7 | -10.45 | -1.16 |
| Torrent Power Ltd. | 1275.35 | 1265.6 | -9.75 | -0.76 |
| Trident Ltd. | 23.97 | 23.92 | -0.05 | -0.21 |
| Triveni Engineering & Industries Ltd. | 276.45 | 272.5 | -3.95 | -1.43 |
| Tube Investments of India Ltd. | 2683.55 | 2650.65 | -32.90 | -1.23 |
| TVS Holdings Ltd. | 13755.15 | 13325.45 | -429.70 | -3.12 |
| TVS Motor Company Ltd. | 4138.7 | 4115.25 | -23.45 | -0.57 |
| TVS Supply Chain Solutions Ltd. | 129.1 | 127.85 | -1.25 | -0.97 |
| UCO Bank | 24.44 | 24.21 | -0.23 | -0.94 |
| Ujjivan Small Finance Bank Ltd. | 65.13 | 64.34 | -0.79 | -1.21 |
| Ultratech Cement Ltd. | 11188 | 11035.7 | -152.30 | -1.36 |
| Union Bank Of India | 186 | 182.5 | -3.50 | -1.88 |
| United Breweries Ltd. | 1288.75 | 1260.6 | -28.15 | -2.18 |
| UNO Minda Ltd. | 1240.5 | 1234.8 | -5.70 | -0.46 |
| Urban Company Ltd. | 176.1 | 172.3 | -3.80 | -2.16 |
| Usha Martin Ltd. | 501.45 | 499.65 | -1.80 | -0.36 |
| V-Guard Industries Ltd. | 332.3 | 329.35 | -2.95 | -0.89 |
| V.S.T. Tillers Tractors Ltd. | 4130.45 | 4111.7 | -18.75 | -0.45 |
| VA Tech Wabag Ltd. | 2008.3 | 2006.15 | -2.15 | -0.11 |
| Vaibhav Global Ltd. | 216.65 | 215.5 | -1.15 | -0.53 |
| Varroc Engineering Ltd. | 824.95 | 823.5 | -1.45 | -0.18 |
| Varun Beverages Ltd. | 406.7 | 405.5 | -1.20 | -0.30 |
| Vedant Fashions Ltd. | 586.5 | 582.8 | -3.70 | -0.63 |
| Veranda Learning Solutions Ltd. | 241 | 236.35 | -4.65 | -1.93 |
| Viyash Scientific Ltd. | 263.7 | 261.95 | -1.75 | -0.66 |
| Vodafone Idea Ltd. | 15.59 | 15.5 | -0.09 | -0.58 |
| Waaree Energies Ltd. | 2596 | 2588.85 | -7.15 | -0.28 |
| Welspun Enterprises Ltd. | 793.45 | 788.6 | -4.85 | -0.61 |
| Welspun Living Ltd. | 211.9 | 205.9 | -6.00 | -2.83 |
| Yatharth Hospital & Trauma Care Services Ltd. | 997.3 | 982.25 | -15.05 | -1.51 |
| Yatra Online Ltd | 115.1 | 114.85 | -0.25 | -0.22 |
| Zaggle Prepaid Ocean Services Ltd. | 183.6 | 181 | -2.60 | -1.42 |
| Zydus Lifesciences Ltd. | 1155 | 1151.95 | -3.05 | -0.26 |
Market Stats
Advances
347
Declines
421
Unchanged
5
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1125.65 | 1125.65 | 1107 | 1132.5 | 1111.9 | -20.60 | -1.82 | 129702 | 14.42 | 1317.25 | 395.6 | 2026-09-08 13:20:00 |
| 3M India Ltd. | 523395 | 32700 | 33250 | 32675 | 32926.45 | 33140.2 | 213.75 | 0.65 | 227 | 0.75 | 41000 | 21380.7 | 2026-09-08 13:20:00 |
| 5Paisa Capital Ltd. | 540776 | 338.75 | 339.9 | 335.4 | 341.5 | 338 | -3.50 | -1.02 | 654 | 0.02 | 759.1 | 245 | 2026-09-08 13:18:00 |
| 63 Moons Technologies Ltd. | 526881 | 886.35 | 899.35 | 862 | 871.25 | 867.85 | -3.40 | -0.39 | 21795 | 1.89 | 1130 | 142.05 | 2026-09-08 13:20:00 |
| Aadhar Housing Finance Ltd. | 544176 | 484.55 | 484.55 | 468.5 | 476.85 | 475.4 | -1.45 | -0.30 | 10025 | 0.48 | 2026-09-08 13:20:00 | ||
| Aarti Drugs Ltd. | 524348 | 421.25 | 427.35 | 421.25 | 423.8 | 423.35 | -0.45 | -0.11 | 3033 | 0.13 | 645 | 310.8 | 2026-09-08 13:20:00 |
| Aarti Industries Ltd. | 524208 | 490.15 | 502.5 | 485.8 | 491.05 | 500.5 | 9.45 | 1.92 | 99792 | 4.99 | 924 | 338.2 | 2026-09-08 13:20:00 |
| Aarti Pharmalabs Ltd. | 543748 | 867.75 | 889.25 | 862 | 861.7 | 876.35 | 14.65 | 1.70 | 28575 | 2.50 | 971.5 | 269 | 2026-09-08 13:20:00 |
| Aavas Financiers Ltd. | 541988 | 1305.05 | 1311.8 | 1300 | 1305.65 | 1303 | -2.65 | -0.20 | 1038 | 0.14 | 2339.9 | 1050.25 | 2026-09-08 13:20:00 |
| Accelya Solutions India Ltd. | 532268 | 1129 | 1132.45 | 1124.95 | 1129 | 1127 | -2.00 | -0.18 | 226 | 0.03 | 2128.25 | 1013.65 | 2026-09-08 13:20:00 |
| Action Construction Equipment Ltd. | 532762 | 1119 | 1148.45 | 1105.1 | 1112.8 | 1119.95 | 7.15 | 0.64 | 9951 | 1.11 | 1693.05 | 217.9 | 2026-09-08 13:20:00 |
| Acutaas Chemicals Ltd. | 543349 | 3199.9 | 3237.85 | 3193.6 | 3181.55 | 3195.4 | 13.85 | 0.44 | 4280 | 1.37 | 3735 | 844.95 | 2026-09-08 13:20:00 |
| Adani Energy Solutions Ltd. | 539254 | 1390 | 1401.4 | 1371.1 | 1390 | 1398.75 | 8.75 | 0.63 | 31981 | 4.47 | 4238.55 | 588.25 | 2026-09-08 13:20:00 |
| Adani Enterprises Ltd. | 512599 | 2935.95 | 2967 | 2917.7 | 2939 | 2955.4 | 16.40 | 0.56 | 32702 | 9.66 | 4189.55 | 1017.1 | 2026-09-08 13:20:00 |
| Adani Green Energy Ltd. | 541450 | 1289 | 1298.75 | 1276 | 1288.95 | 1292.45 | 3.50 | 0.27 | 50553 | 6.53 | 2574.05 | 439.35 | 2026-09-08 13:20:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1692.2 | 1710.9 | 1686.65 | 1691 | 1702 | 11.00 | 0.65 | 301192 | 51.26 | 1891.8 | 394.95 | 2026-09-08 13:20:00 |
| Adani Power Ltd. | 533096 | 204.9 | 209.3 | 204.25 | 204.75 | 207.8 | 3.05 | 1.49 | 1033461 | 21.48 | 896.75 | 128.35 | 2026-09-08 13:20:00 |
| Adani Total Gas Ltd. | 542066 | 603.75 | 609.45 | 602.25 | 603.8 | 605.95 | 2.15 | 0.36 | 45046 | 2.73 | 3998.35 | 453.5 | 2026-09-08 13:20:00 |
| ADF Foods Ltd. | 519183 | 266.3 | 268.15 | 261.95 | 266.3 | 267.8 | 1.50 | 0.56 | 1800 | 0.05 | 1189.2 | 153.65 | 2026-09-08 13:20:00 |
| Aditya Birla Capital Ltd. | 540691 | 400 | 400.25 | 394.4 | 404.9 | 399.45 | -5.45 | -1.35 | 266166 | 10.63 | 430.55 | 105.3 | 2026-09-08 13:20:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 53.13 | 53.13 | 52.17 | 53.19 | 52.31 | -0.88 | -1.65 | 53804 | 0.28 | 364.5 | 50.2 | 2026-09-08 13:20:00 |
| Aditya Birla Lifestyle Brands Ltd. | 544403 | 85.17 | 85.44 | 84.14 | 85.51 | 84.58 | -0.93 | -1.09 | 12354 | 0.10 | 2026-09-08 13:20:00 | ||
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1039.95 | 1040 | 1024.6 | 1040.6 | 1034.6 | -6.00 | -0.58 | 2005 | 0.21 | 1224.35 | 307.9 | 2026-09-08 13:20:00 |
| Aditya Vision Ltd. | 540205 | 597.65 | 606.2 | 592.8 | 598.85 | 604.25 | 5.40 | 0.90 | 5910 | 0.36 | 5049.95 | 328.25 | 2026-09-08 13:20:00 |
| Ador Welding Ltd. | 517041 | 1661.7 | 1661.7 | 1600.8 | 1644.45 | 1631.15 | -13.30 | -0.81 | 3914 | 0.64 | 1770 | 751.2 | 2026-09-08 13:20:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 296.65 | 301.95 | 296.65 | 297.4 | 299.6 | 2.20 | 0.74 | 4616 | 0.14 | 571.15 | 225 | 2026-09-08 13:20:00 |
| Aegis Vopak Terminals Ltd. | 544407 | 289.95 | 289.95 | 284.05 | 284.75 | 286.85 | 2.10 | 0.74 | 15879 | 0.46 | 2026-09-08 13:20:00 | ||
| Aether Industries Ltd. | 543534 | 1617 | 1637.5 | 1592.55 | 1618.8 | 1634.05 | 15.25 | 0.94 | 3729 | 0.61 | 1708.95 | 723.15 | 2026-09-08 13:20:00 |
| Afcons Infrastructure Ltd. | 544280 | 291.45 | 294 | 280.1 | 293.15 | 280.45 | -12.70 | -4.33 | 636916 | 17.86 | 2026-09-08 13:20:00 | ||
| Affle 3i Ltd. | 542752 | 1625 | 1647.6 | 1604.5 | 1623.25 | 1606.8 | -16.45 | -1.01 | 17537 | 2.82 | 2185 | 875.25 | 2026-09-08 13:20:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 593.95 | 603.35 | 592.5 | 597.15 | 603.35 | 6.20 | 1.04 | 1443 | 0.09 | 1540 | 398.85 | 2026-09-08 13:20:00 |
| AIA Engineering Ltd. | 532683 | 4258.65 | 4280 | 4198.45 | 4222.4 | 4280 | 57.60 | 1.36 | 209704 | 89.75 | 5175 | 2385 | 2026-09-08 13:20:00 |
| Ajanta Pharma Ltd. | 532331 | 3506.25 | 3594.4 | 3483.05 | 3512.5 | 3561.7 | 49.20 | 1.40 | 2266 | 0.81 | 3796.95 | 1115.15 | 2026-09-08 13:20:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 804.55 | 807.5 | 793.1 | 799.6 | 805.1 | 5.50 | 0.69 | 2498 | 0.20 | 1296.15 | 463.3 | 2026-09-08 13:20:00 |
| Alicon Castalloy Ltd. | 531147 | 681.3 | 692.2 | 676.2 | 679.65 | 676.45 | -3.20 | -0.47 | 1395 | 0.09 | 1543.15 | 541 | 2026-09-08 13:19:00 |
| Alivus Life Sciences Ltd. | 543322 | 1384.15 | 1398.75 | 1379.35 | 1386.75 | 1379.35 | -7.40 | -0.53 | 968 | 0.13 | 1495.3 | 369 | 2026-09-08 13:20:00 |
| Alkem Laboratories Ltd. | 539523 | 5176.25 | 5200 | 5129.25 | 5180 | 5200 | 20.00 | 0.39 | 2966 | 1.54 | 6440 | 2835.05 | 2026-09-08 13:20:00 |
| Allcargo Logistics Ltd. | 532749 | 12.68 | 13.2 | 12.57 | 12.69 | 12.94 | 0.25 | 1.97 | 1139241 | 1.47 | 494.85 | 7.1 | 2026-09-08 13:20:00 |
| Alok Industries Ltd. | 521070 | 7.62 | 7.88 | 7.52 | 7.62 | 7.6 | -0.02 | -0.26 | 1692943 | 1.29 | 39.24 | 7.07 | 2026-09-08 13:20:00 |
| Amber Enterprises India Ltd. | 540902 | 7414.75 | 7426.85 | 7281 | 7414.8 | 7342.75 | -72.05 | -0.97 | 3307 | 2.43 | 8970 | 1762.25 | 2026-09-08 13:20:00 |
| Anand Rathi Wealth Ltd. | 543415 | 2237.6 | 2237.6 | 2204.45 | 2226.5 | 2221.6 | -4.90 | -0.22 | 9025 | 2.00 | 4640.55 | 639.9 | 2026-09-08 13:20:00 |
| Anant Raj Ltd. | 515055 | 641 | 641 | 629.05 | 641.1 | 632.45 | -8.65 | -1.35 | 79312 | 5.02 | 947.25 | 64.1 | 2026-09-08 13:20:00 |
| Andrew Yule & Company Ltd. | 526173 | 27.25 | 28 | 27.25 | 27.51 | 27.31 | -0.20 | -0.73 | 25032 | 0.07 | 68.88 | 15.5 | 2026-09-08 13:20:00 |
| Angel One Ltd. | 543235 | 303.1 | 303.8 | 297.4 | 304 | 298.85 | -5.15 | -1.69 | 175302 | 5.24 | 3900.35 | 208.9 | 2026-09-08 13:20:00 |
| Anthem Biosciences Ltd. | 544449 | 932.05 | 956.7 | 920.5 | 933.85 | 956 | 22.15 | 2.37 | 32347 | 3.09 | 2026-09-08 13:20:00 | ||
| Anupam Rasayan India Ltd. | 543275 | 1237 | 1238.15 | 1227 | 1232.95 | 1227.05 | -5.90 | -0.48 | 923 | 0.11 | 1415.4 | 570 | 2026-09-08 13:20:00 |
| Apar Industries Ltd. | 532259 | 17770.85 | 17778 | 17371 | 17735.3 | 17442 | -293.30 | -1.65 | 3158 | 5.51 | 18395.25 | 1150 | 2026-09-08 13:20:00 |
| Apcotex Industries Ltd. | 523694 | 631 | 631 | 602.95 | 631.35 | 612.45 | -18.90 | -2.99 | 10836 | 0.66 | 712.45 | 286.65 | 2026-09-08 13:20:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 111.3 | 113.95 | 110.5 | 111.3 | 113.25 | 1.95 | 1.75 | 5797 | 0.07 | 2026-09-08 13:19:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 2207.45 | 2207.45 | 2165.45 | 2201 | 2189.8 | -11.20 | -0.51 | 8763 | 1.92 | 2300.9 | 942.9 | 2026-09-08 13:20:00 |
| Apollo Micro Systems Ltd. | 540879 | 408 | 424 | 406 | 403.9 | 419.3 | 15.40 | 3.81 | 824524 | 34.57 | 466.7 | 11.305 | 2026-09-08 13:20:00 |
| Apollo Pipes Ltd. | 531761 | 599 | 603.7 | 592.7 | 600.15 | 594.1 | -6.05 | -1.01 | 1855 | 0.11 | 798.85 | 252.8 | 2026-09-08 13:20:00 |
| Aptech Ltd. | 532475 | 90.42 | 90.69 | 88.27 | 88.98 | 88.27 | -0.71 | -0.80 | 3685 | 0.03 | 422.75 | 69.5 | 2026-09-08 13:20:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 259 | 259 | 252.2 | 256.3 | 255.65 | -0.65 | -0.25 | 33239 | 0.85 | 401.7 | 193.5 | 2026-09-08 13:20:00 |
| Archean Chemical Industries Ltd. | 543657 | 510.8 | 510.8 | 486.1 | 509.8 | 488.1 | -21.70 | -4.26 | 551126 | 26.90 | 838.2 | 409 | 2026-09-08 13:20:00 |
| Arman Financial Services Ltd. | 531179 | 2049.3 | 2049.3 | 2006.1 | 2032.25 | 2008.5 | -23.75 | -1.17 | 281 | 0.06 | 2676.1 | 1111 | 2026-09-08 13:20:00 |
| Arvind Fashions Ltd. | 542484 | 438.8 | 441.7 | 430.05 | 438.4 | 440.4 | 2.00 | 0.46 | 5796 | 0.26 | 639.45 | 261.05 | 2026-09-08 13:20:00 |
| Asahi India Glass Ltd. | 515030 | 951.3 | 955.75 | 950 | 955.85 | 953 | -2.85 | -0.30 | 3680 | 0.35 | 1072.95 | 419.8 | 2026-09-08 13:20:00 |
| Ashapura Minechem Ltd. | 527001 | 535.85 | 559.4 | 535.85 | 538.3 | 548.6 | 10.30 | 1.91 | 17756 | 0.97 | 924.7 | 72.7 | 2026-09-08 13:20:00 |
| Ashiana Housing Ltd. | 523716 | 354.8 | 354.8 | 345.3 | 349.85 | 346.25 | -3.60 | -1.03 | 1704 | 0.06 | 468 | 130 | 2026-09-08 13:19:00 |
| Ashoka Buildcon Ltd. | 533271 | 116.5 | 116.5 | 114 | 115.4 | 114.25 | -1.15 | -1.00 | 23970 | 0.27 | 319 | 70.1 | 2026-09-08 13:20:00 |
| ASK Automotive Ltd. | 544022 | 611.6 | 613.4 | 601.25 | 610.4 | 611.05 | 0.65 | 0.11 | 11651 | 0.71 | 2026-09-08 13:20:00 | ||
| ASM Technologies Ltd. | 526433 | 6332.9 | 6449 | 6130.1 | 6205.05 | 6386.75 | 181.70 | 2.93 | 52694 | 33.65 | 6449 | 355.05 | 2026-09-08 13:20:00 |
| Astec Lifesciences Ltd. | 533138 | 559.65 | 662.5 | 554 | 552.1 | 662.5 | 110.40 | 20.00 | 48696 | 3.23 | 2285.65 | 512.35 | 2026-09-08 13:20:00 |
| Aster DM Quality Care Ltd. | 540975 | 801 | 801 | 783.05 | 795.25 | 788 | -7.25 | -0.91 | 16807 | 1.32 | 890.95 | 200.05 | 2026-09-08 13:20:00 |
| Astra Microwave Products Ltd. | 532493 | 1749.85 | 1783.2 | 1709 | 1709.75 | 1741.1 | 31.35 | 1.83 | 34031 | 5.93 | 1960 | 213.15 | 2026-09-08 13:20:00 |
| Astral Ltd. | 532830 | 1498 | 1506.6 | 1485.15 | 1496.6 | 1499 | 2.40 | 0.16 | 9779 | 1.47 | 2453.95 | 1232 | 2026-09-08 13:20:00 |
| Ather Energy Ltd. | 544397 | 1608 | 1613.25 | 1567.9 | 1598.15 | 1580.3 | -17.85 | -1.12 | 131773 | 20.82 | 2026-09-08 13:20:00 | ||
| AU Small Finance Bank Ltd. | 540611 | 1053.1 | 1069.5 | 1051.9 | 1058.4 | 1063.5 | 5.10 | 0.48 | 239922 | 25.52 | 1144.65 | 479 | 2026-09-08 13:20:00 |
| Aurobindo Pharma Ltd. | 524804 | 1659.4 | 1699 | 1656.6 | 1658 | 1683.2 | 25.20 | 1.52 | 28980 | 4.88 | 1706.7 | 397.3 | 2026-09-08 13:20:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 516 | 520.2 | 511.45 | 514.6 | 517.3 | 2.70 | 0.52 | 7631 | 0.39 | 3308 | 134 | 2026-09-08 13:20:00 |
| Avalon Technologies Ltd. | 543896 | 2350 | 2357.05 | 2315.2 | 2355.35 | 2345.35 | -10.00 | -0.42 | 10977 | 2.57 | 2401 | 347.3 | 2026-09-08 13:20:00 |
| Avanti Feeds Ltd. | 512573 | 784.85 | 846 | 784.85 | 787 | 837.3 | 50.30 | 6.39 | 57012 | 4.77 | 1592.3 | 321.15 | 2026-09-08 13:20:00 |
| Avenue Supermarts Ltd. | 540376 | 3700 | 3710.9 | 3684 | 3705.5 | 3700 | -5.50 | -0.15 | 33455 | 12.38 | 5484 | 3292.65 | 2026-09-08 13:20:00 |
| AvenuesAI Ltd. | 539807 | 16.02 | 16.1 | 15.55 | 15.92 | 15.57 | -0.35 | -2.20 | 265384 | 0.41 | 42.5 | 12.72 | 2026-09-08 13:20:00 |
| AVT Natural Products Ltd. | 519105 | 90.81 | 91.86 | 89.43 | 90.26 | 89.75 | -0.51 | -0.57 | 12543 | 0.11 | 124.25 | 51 | 2026-09-08 13:20:00 |
| Awfis Space Solutions Ltd. | 544181 | 257.45 | 257.45 | 252.55 | 255.15 | 253.55 | -1.60 | -0.63 | 4243 | 0.11 | 2026-09-08 13:20:00 | ||
| AWL Agri Business Ltd. | 543458 | 187.75 | 188.15 | 186.1 | 188.25 | 187.3 | -0.95 | -0.50 | 26219 | 0.49 | 841.9 | 171.2 | 2026-09-08 13:20:00 |
| Axis Bank Ltd. | 532215 | 1260.35 | 1260.35 | 1240.5 | 1267.3 | 1241.2 | -26.10 | -2.06 | 53664 | 6.66 | 1418.3 | 706 | 2026-09-08 13:20:00 |
| Axiscades Technologies Ltd. | 532395 | 1779 | 1855.45 | 1776 | 1779 | 1828.65 | 49.65 | 2.79 | 21747 | 3.98 | 2210 | 123.1 | 2026-09-08 13:20:00 |
| Azad Engineering Ltd. | 544061 | 2888.95 | 2888.95 | 2801.95 | 2869.2 | 2808.9 | -60.30 | -2.10 | 20012 | 5.62 | 2026-09-08 13:20:00 | ||
| Bajaj Auto Ltd. | 532977 | 11730 | 11840 | 11715.3 | 11795.1 | 11831.25 | 36.15 | 0.31 | 2521 | 2.98 | 12772.15 | 3462.05 | 2026-09-08 13:20:00 |
| Bajaj Consumer Care Ltd. | 533229 | 534.2 | 534.2 | 512.55 | 523.85 | 516.4 | -7.45 | -1.42 | 21743 | 1.12 | 691.15 | 145.65 | 2026-09-08 13:20:00 |
| Bajaj Finserv Ltd. | 532978 | 1929.05 | 1950.65 | 1929.05 | 1940 | 1936.9 | -3.10 | -0.16 | 9810 | 1.90 | 2194.65 | 1216.1 | 2026-09-08 13:20:00 |
| Bajaj Housing Finance Ltd. | 544252 | 84 | 84 | 82.56 | 84.03 | 82.79 | -1.24 | -1.48 | 107595 | 0.89 | 2026-09-08 13:20:00 | ||
| Bajel Projects Ltd. | 544042 | 185.3 | 186.2 | 182.8 | 187.45 | 183.8 | -3.65 | -1.95 | 5519 | 0.10 | 2026-09-08 13:20:00 | ||
| Balaji Amines Ltd. | 530999 | 2593.9 | 2593.9 | 2477 | 2565.8 | 2482.05 | -83.75 | -3.26 | 9784 | 2.43 | 3841.85 | 905.15 | 2026-09-08 13:20:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 179.3 | 179.3 | 176 | 177.95 | 176.3 | -1.65 | -0.93 | 5877 | 0.10 | 320.25 | 107.7 | 2026-09-08 13:20:00 |
| Balu Forge Industries Ltd. | 531112 | 550.25 | 556.45 | 541 | 558 | 545 | -13.00 | -2.33 | 28009 | 1.53 | 890 | 52 | 2026-09-08 13:20:00 |
| Bandhan Bank Ltd. | 541153 | 165.45 | 172.1 | 163.5 | 164.5 | 168.2 | 3.70 | 2.25 | 448913 | 7.55 | 314.75 | 128.15 | 2026-09-08 13:20:00 |
| Bank Of Baroda | 532134 | 236.65 | 237.75 | 234.85 | 236.55 | 235.1 | -1.45 | -0.61 | 203909 | 4.79 | 325.55 | 116.3 | 2026-09-08 13:20:00 |
| Bank Of India | 532149 | 141.55 | 142.35 | 139.85 | 142 | 140.8 | -1.20 | -0.85 | 115084 | 1.62 | 178.45 | 45.9 | 2026-09-08 13:20:00 |
| Bank Of Maharashtra | 532525 | 84.7 | 85.88 | 84.2 | 85 | 85 | 0.00 | 0.00 | 484607 | 4.12 | 93.45 | 16.8 | 2026-09-08 13:20:00 |
| Belrise Industries Ltd. | 544405 | 231.3 | 231.3 | 225.15 | 229.45 | 226.25 | -3.20 | -1.39 | 144831 | 3.28 | 2026-09-08 13:20:00 | ||
| Bengal & Assam Company Ltd. | 533095 | 6374 | 6399.85 | 6251 | 6353.5 | 6309.95 | -43.55 | -0.69 | 29 | 0.02 | 11498.9 | 2606 | 2026-09-08 13:20:00 |
| Best Agrolife Ltd. | 539660 | 20.38 | 20.49 | 19.5 | 20.08 | 19.66 | -0.42 | -2.09 | 94623 | 0.19 | 1774.45 | 12.33 | 2026-09-08 13:20:00 |
| BF Investment Ltd. | 533303 | 456 | 459.95 | 450.4 | 459.65 | 455.25 | -4.40 | -0.96 | 1519 | 0.07 | 828.15 | 260 | 2026-09-08 13:20:00 |
| BF Utilities Ltd. | 532430 | 526.05 | 535 | 525.6 | 529.1 | 528.6 | -0.50 | -0.09 | 5293 | 0.28 | 1125.05 | 283 | 2026-09-08 13:20:00 |
| Bharat Dynamics Ltd. | 541143 | 1249.05 | 1261.95 | 1235.9 | 1246 | 1245.5 | -0.50 | -0.04 | 91697 | 11.42 | 2958.15 | 785.05 | 2026-09-08 13:20:00 |
| Bharti Airtel Ltd. | 532454 | 1847 | 1848.95 | 1829.25 | 1853 | 1837.4 | -15.60 | -0.84 | 105103 | 19.31 | 2174.7 | 700.7 | 2026-09-08 13:20:00 |
| Bharti Hexacom Ltd. | 544162 | 1523.05 | 1559.2 | 1521.2 | 1528.35 | 1534.2 | 5.85 | 0.38 | 2460 | 0.38 | 2026-09-08 13:20:00 | ||
| Bikaji Foods International Ltd. | 543653 | 579.5 | 590.95 | 577.65 | 580.15 | 586.25 | 6.10 | 1.05 | 3118 | 0.18 | 1005 | 303.05 | 2026-09-08 13:20:00 |
| Biocon Ltd. | 532523 | 391.1 | 399.5 | 391.1 | 393.5 | 394.05 | 0.55 | 0.14 | 87913 | 3.46 | 447 | 191.6 | 2026-09-08 13:20:00 |
| Birlasoft Ltd. | 532400 | 283 | 283.55 | 280.45 | 282.85 | 282 | -0.85 | -0.30 | 35600 | 1.00 | 861.6 | 250.35 | 2026-09-08 13:20:00 |
| BlackBuck Ltd. | 544288 | 588.9 | 588.9 | 572.05 | 583 | 574.55 | -8.45 | -1.45 | 5824 | 0.33 | 2026-09-08 13:20:00 | ||
| BLS International Services Ltd. | 540073 | 239.95 | 240 | 237.2 | 239.2 | 237.6 | -1.60 | -0.67 | 84168 | 2.00 | 522.3 | 110 | 2026-09-08 13:20:00 |
| Blue Dart Express Ltd. | 526612 | 4954.3 | 4966.1 | 4931 | 4984.15 | 4942 | -42.15 | -0.85 | 160 | 0.08 | 9639.45 | 4630.5 | 2026-09-08 13:20:00 |
| Blue Jet Healthcare Ltd. | 544009 | 567.35 | 580.6 | 564.95 | 570.15 | 580.6 | 10.45 | 1.83 | 14601 | 0.85 | 2026-09-08 13:20:00 | ||
| Borosil Ltd. | 543212 | 254.55 | 255.05 | 252.5 | 254.1 | 254.35 | 0.25 | 0.10 | 4766 | 0.12 | 516.1 | 213.55 | 2026-09-08 13:20:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1851.3 | 1851.35 | 1810.05 | 1851.65 | 1813.75 | -37.90 | -2.05 | 2109 | 0.38 | 2620.95 | 937.95 | 2026-09-08 13:20:00 |
| Brainbees Solutions Ltd. | 544226 | 177.2 | 178.55 | 174.6 | 177.15 | 175 | -2.15 | -1.21 | 61240 | 1.07 | 2026-09-08 13:20:00 | ||
| Brigade Enterprises Ltd. | 532929 | 675.05 | 685.05 | 668.9 | 680.5 | 681.55 | 1.05 | 0.15 | 14799 | 1.01 | 1451.9 | 430.95 | 2026-09-08 13:20:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 615 | 617.75 | 610.2 | 612.05 | 617.75 | 5.70 | 0.93 | 115 | 0.01 | 1862.55 | 550.05 | 2026-09-08 13:20:00 |
| Camlin Fine Sciences Ltd. | 532834 | 102.5 | 106.4 | 101.35 | 101.85 | 105.85 | 4.00 | 3.93 | 51114 | 0.54 | 334.7 | 80 | 2026-09-08 13:20:00 |
| Campus Activewear Ltd. | 543523 | 219.65 | 219.65 | 217 | 218.7 | 217.3 | -1.40 | -0.64 | 9420 | 0.20 | 640 | 212.8 | 2026-09-08 13:20:00 |
| Canara Bank | 532483 | 124 | 124.85 | 123.85 | 124.2 | 124.25 | 0.05 | 0.04 | 383252 | 4.76 | 632.65 | 78.58 | 2026-09-08 13:20:00 |
| Cantabil Retail India Ltd. | 533267 | 238.7 | 238.7 | 236 | 238.8 | 236 | -2.80 | -1.17 | 2125 | 0.05 | 1595 | 181.85 | 2026-09-08 13:20:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 207 | 207 | 201 | 205.7 | 202 | -3.70 | -1.80 | 20968 | 0.42 | 465 | 108.9 | 2026-09-08 13:20:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2832.95 | 2849.9 | 2780.1 | 2813.55 | 2799.25 | -14.30 | -0.51 | 7065 | 1.98 | 2874 | 575 | 2026-09-08 13:20:00 |
| Capri Global Capital Ltd. | 531595 | 277.3 | 277.4 | 268.15 | 275.45 | 273.8 | -1.65 | -0.60 | 122701 | 3.36 | 1048.4 | 150.6 | 2026-09-08 13:20:00 |
| Carborundum Universal Ltd. | 513375 | 1090.05 | 1126.7 | 1089 | 1104.4 | 1096.15 | -8.25 | -0.75 | 13089 | 1.43 | 1835.65 | 734.65 | 2026-09-08 13:20:00 |
| Care Ratings Ltd. | 534804 | 1729 | 1742.25 | 1708.9 | 1733.2 | 1726 | -7.20 | -0.42 | 2999 | 0.52 | 1964.8 | 465.65 | 2026-09-08 13:20:00 |
| CarTrade Tech Ltd. | 543333 | 3214.5 | 3220 | 3108.7 | 3180.75 | 3190.2 | 9.45 | 0.30 | 17708 | 5.65 | 3291.35 | 341.05 | 2026-09-08 13:20:00 |
| Carysil Ltd. | 524091 | 1165.05 | 1196.15 | 1146 | 1151.3 | 1157.9 | 6.60 | 0.57 | 8913 | 1.03 | 1280 | 431.35 | 2026-09-08 13:20:00 |
| CCL Products (India) Ltd. | 519600 | 1086.4 | 1111 | 1086.4 | 1094.5 | 1111 | 16.50 | 1.51 | 2348 | 0.26 | 1241.85 | 412.45 | 2026-09-08 13:20:00 |
| CE Info Systems Ltd. | 543425 | 972.35 | 973.75 | 964 | 975.25 | 971.7 | -3.55 | -0.36 | 2142 | 0.21 | 2745.05 | 795.25 | 2026-09-08 13:20:00 |
| Cello World Ltd. | 544012 | 343.45 | 344 | 336.4 | 338.9 | 342.45 | 3.55 | 1.05 | 6464 | 0.22 | 2026-09-08 13:20:00 | ||
| Central Bank Of India | 532885 | 31 | 31.04 | 30.66 | 30.96 | 30.88 | -0.08 | -0.26 | 371545 | 1.15 | 76.85 | 17.65 | 2026-09-08 13:20:00 |
| Century Plyboards (India) Ltd. | 532548 | 743.5 | 746.45 | 737.95 | 735.65 | 741.2 | 5.55 | 0.75 | 166 | 0.01 | 938.6 | 436.65 | 2026-09-08 13:20:00 |
| Cera Sanitaryware Ltd. | 532443 | 5778.6 | 5807.45 | 5708 | 5735.5 | 5747.55 | 12.05 | 0.21 | 223 | 0.13 | 11499.65 | 4463 | 2026-09-08 13:20:00 |
| Chalet Hotels Ltd. | 542399 | 901 | 904.3 | 887.9 | 908.9 | 894.45 | -14.45 | -1.59 | 6022 | 0.54 | 1080 | 304.05 | 2026-09-08 13:20:00 |
| Chemplast Sanmar Ltd. | 543336 | 183.3 | 187.15 | 179 | 185.75 | 180 | -5.75 | -3.10 | 93394 | 1.68 | 633 | 167.5 | 2026-09-08 13:20:00 |
| Choice International Ltd. | 531358 | 756.7 | 760.15 | 751.5 | 755.1 | 751.5 | -3.60 | -0.48 | 16594 | 1.25 | 860 | 211 | 2026-09-08 13:20:00 |
| CIE Automotive India Ltd. | 532756 | 383.6 | 386.2 | 382.3 | 383.6 | 384.25 | 0.65 | 0.17 | 6812 | 0.26 | 628.45 | 252.35 | 2026-09-08 13:20:00 |
| City Union Bank Ltd. | 532210 | 238.05 | 238.95 | 233.25 | 238.6 | 233.75 | -4.85 | -2.03 | 74914 | 1.75 | 319.95 | 119.5 | 2026-09-08 13:20:00 |
| Clean Science And Technology Ltd. | 543318 | 846.9 | 846.9 | 832.35 | 843.15 | 837.8 | -5.35 | -0.63 | 5509 | 0.46 | 1978.9 | 652.8 | 2026-09-08 13:20:00 |
| CMS Info Systems Ltd. | 543441 | 239.45 | 241.9 | 236 | 239.05 | 237.7 | -1.35 | -0.56 | 20931 | 0.50 | 615.9 | 236 | 2026-09-08 13:20:00 |
| Coal India Ltd. | 533278 | 418.5 | 423.35 | 416 | 418.55 | 420.2 | 1.65 | 0.39 | 160936 | 6.76 | 544.7 | 207.7 | 2026-09-08 13:20:00 |
| Cochin Shipyard Ltd. | 540678 | 1500.05 | 1531 | 1500.05 | 1508 | 1525.5 | 17.50 | 1.16 | 136870 | 20.88 | 2977.1 | 329.05 | 2026-09-08 13:20:00 |
| Coforge Ltd. | 532541 | 1934.45 | 1953.05 | 1914.4 | 1934 | 1940.5 | 6.50 | 0.34 | 49931 | 9.69 | 10017.95 | 1008.5 | 2026-09-08 13:20:00 |
| Cohance Lifesciences Ltd. | 543064 | 452.35 | 460.05 | 448.5 | 449.4 | 452.3 | 2.90 | 0.65 | 70490 | 3.19 | 1359 | 0.08 | 2026-09-08 13:20:00 |
| Computer Age Management Services Ltd. | 543232 | 736.55 | 736.55 | 729 | 739.95 | 731.85 | -8.10 | -1.09 | 47246 | 3.46 | 5367.45 | 611.7 | 2026-09-08 13:20:00 |
| Concord Biotech Ltd. | 543960 | 1450.05 | 1466 | 1439 | 1442.5 | 1466 | 23.50 | 1.63 | 3577 | 0.52 | 2026-09-08 13:20:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 83.82 | 85 | 82.56 | 82.16 | 83.24 | 1.08 | 1.31 | 97880 | 0.81 | 119.95 | 27 | 2026-09-08 13:20:00 |
| Container Corporation Of India Ltd. | 531344 | 503.45 | 513 | 499.2 | 503 | 508 | 5.00 | 0.99 | 15837 | 0.80 | 1193.95 | 421.8 | 2026-09-08 13:20:00 |
| CORONA Remedies Ltd. | 544644 | 2070.75 | 2105 | 2059.2 | 2077.2 | 2102.2 | 25.00 | 1.20 | 1361 | 0.29 | 2026-09-08 13:20:00 | ||
| Craftsman Automation Ltd. | 543276 | 11385.6 | 11518.15 | 11324.25 | 11295.05 | 11510.05 | 215.00 | 1.90 | 924 | 1.06 | 101093 | 2464 | 2026-09-08 13:20:00 |
| CreditAccess Grameen Ltd. | 541770 | 1416.25 | 1416.25 | 1394.5 | 1425.9 | 1400 | -25.90 | -1.82 | 4745 | 0.66 | 1794.4 | 750.05 | 2026-09-08 13:20:00 |
| Crizac Ltd. | 544439 | 174 | 178.35 | 172 | 162.15 | 173.15 | 11.00 | 6.78 | 112788 | 1.95 | 2026-09-08 13:20:00 | ||
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 231 | 234.45 | 227.6 | 230.65 | 232.55 | 1.90 | 0.82 | 81293 | 1.89 | 483.65 | 217.5 | 2026-09-08 13:20:00 |
| CSB Bank Ltd. | 542867 | 323.4 | 323.4 | 313.25 | 320.85 | 316.45 | -4.40 | -1.37 | 9671 | 0.31 | 574.7 | 197.8 | 2026-09-08 13:20:00 |
| Cyient DLM Ltd. | 543933 | 868.15 | 932.25 | 868.15 | 864.6 | 932.25 | 67.65 | 7.82 | 56989 | 5.31 | 932.25 | 264.95 | 2026-09-08 13:20:00 |
| Cyient Ltd. | 532175 | 1086.1 | 1098.45 | 1078.35 | 1106 | 1080 | -26.00 | -2.35 | 16576 | 1.79 | 2457 | 724 | 2026-09-08 13:20:00 |
| D.B. Corp Ltd. | 533151 | 193.4 | 195.5 | 192.65 | 195.4 | 195.35 | -0.05 | -0.03 | 722 | 0.01 | 405 | 89.6 | 2026-09-08 13:20:00 |
| Dalmia Bharat Ltd. | 542216 | 1712.05 | 1738.7 | 1685.9 | 1713.9 | 1697.8 | -16.10 | -0.94 | 4857 | 0.82 | 2459.05 | 1478.05 | 2026-09-08 13:20:00 |
| Data Patterns (India) Ltd. | 543428 | 4623.9 | 4951 | 4623.9 | 4590.5 | 4930 | 339.50 | 7.40 | 112729 | 55.58 | 5000 | 815.25 | 2026-09-08 13:20:00 |
| Datamatics Global Services Ltd. | 532528 | 759.7 | 760.8 | 741.55 | 756.3 | 756.75 | 0.45 | 0.06 | 4575 | 0.35 | 1119.95 | 256.35 | 2026-09-08 13:20:00 |
| DCB Bank Ltd. | 532772 | 219.9 | 234.7 | 219.9 | 221.35 | 231.65 | 10.30 | 4.65 | 837693 | 19.41 | 234.7 | 81.25 | 2026-09-08 13:20:00 |
| DCM Shriram Ltd. | 523367 | 1007.05 | 1012.9 | 1005.8 | 1012.45 | 1011.5 | -0.95 | -0.09 | 2150 | 0.22 | 1501.7 | 730.05 | 2026-09-08 13:20:00 |
| DCX Systems Ltd. | 543650 | 174.9 | 178 | 174 | 173.6 | 175 | 1.40 | 0.81 | 31020 | 0.54 | 451.9 | 138.9 | 2026-09-08 13:20:00 |
| Delhivery Ltd. | 543529 | 452.8 | 457.55 | 450.4 | 452.6 | 457.05 | 4.45 | 0.98 | 19991 | 0.91 | 621.35 | 236.8 | 2026-09-08 13:20:00 |
| Delta Corp Ltd. | 532848 | 56.54 | 56.54 | 55.5 | 56.19 | 55.76 | -0.43 | -0.77 | 14029 | 0.08 | 259.95 | 48.67 | 2026-09-08 13:20:00 |
| Den Networks Ltd. | 533137 | 28.5 | 28.5 | 27.5 | 28 | 27.7 | -0.30 | -1.07 | 8352 | 0.02 | 69.4 | 22.75 | 2026-09-08 13:20:00 |
| Devyani International Ltd. | 543330 | 138.8 | 139.8 | 137.35 | 138.6 | 137.6 | -1.00 | -0.72 | 44033 | 0.61 | 227.75 | 91.57 | 2026-09-08 13:20:00 |
| Diamond Power Infrastructure Ltd. | 522163 | 330 | 345.75 | 325.55 | 333.65 | 335.1 | 1.45 | 0.43 | 47678 | 1.60 | 1935.8 | 1.94 | 2026-09-08 13:20:00 |
| Dilip Buildcon Ltd. | 540047 | 391.35 | 393.75 | 390.3 | 392.1 | 392.1 | 0.00 | 0.00 | 796 | 0.03 | 588.4 | 159.7 | 2026-09-08 13:20:00 |
| Dish TV India Ltd. | 532839 | 2.51 | 2.57 | 2.5 | 2.52 | 2.54 | 0.02 | 0.79 | 99416 | 0.03 | 26.01 | 1.82 | 2026-09-08 13:20:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 171.9 | 173.9 | 170.55 | 171.4 | 173 | 1.60 | 0.93 | 4201 | 0.07 | 321.15 | 80.05 | 2026-09-08 13:20:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 1190 | 1211.95 | 1155.05 | 1176.3 | 1176.95 | 0.65 | 0.06 | 4959 | 0.58 | 1325.7 | 410.05 | 2026-09-08 13:20:00 |
| Divi's Laboratories Ltd. | 532488 | 9382.65 | 9545.3 | 9256 | 9305 | 9503.85 | 198.85 | 2.14 | 74628 | 70.93 | 9545.3 | 2730 | 2026-09-08 13:20:00 |
| Dixon Technologies (India) Ltd. | 540699 | 14140 | 14226.8 | 14056 | 14150.05 | 14169.8 | 19.75 | 0.14 | 7323 | 10.38 | 19149.8 | 2554.95 | 2026-09-08 13:20:00 |
| DLF Ltd. | 532868 | 673.15 | 676.3 | 665.05 | 672.3 | 676.3 | 4.00 | 0.59 | 167808 | 11.35 | 967 | 336.55 | 2026-09-08 13:20:00 |
| Dodla Dairy Ltd | 543306 | 1071.4 | 1098.15 | 1064.55 | 1078.1 | 1072.8 | -5.30 | -0.49 | 604 | 0.06 | 1522.85 | 417 | 2026-09-08 13:20:00 |
| Dollar Industries Ltd. | 541403 | 260.3 | 265.35 | 259.15 | 262.4 | 265.05 | 2.65 | 1.01 | 1777 | 0.05 | 660.1 | 220.6 | 2026-09-08 13:20:00 |
| DOMS Industries Ltd. | 544045 | 2208.95 | 2217 | 2173.85 | 2200.55 | 2188.5 | -12.05 | -0.55 | 1198 | 0.26 | 2026-09-08 13:20:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 1900 | 1906 | 1895 | 1901.6 | 1904.75 | 3.15 | 0.17 | 1480 | 0.28 | 3645 | 1272 | 2026-09-08 13:20:00 |
| Dreamfolks Services Ltd. | 543591 | 69 | 69 | 65 | 65.79 | 65.05 | -0.74 | -1.12 | 5250 | 0.03 | 846.75 | 56.52 | 2026-09-08 13:20:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 47.81 | 48.1 | 46.66 | 47.35 | 47.85 | 0.50 | 1.06 | 66559 | 0.32 | 113.05 | 32.14 | 2026-09-08 13:20:00 |
| Easy Trip Planners Ltd. | 543272 | 6.02 | 6.08 | 5.88 | 6.02 | 5.91 | -0.11 | -1.83 | 1200614 | 0.71 | 73.5 | 5.77 | 2026-09-08 13:20:00 |
| eClerx Services Ltd. | 532927 | 1900 | 1959 | 1887.85 | 1884.55 | 1927.8 | 43.25 | 2.29 | 6696 | 1.29 | 4985.95 | 1254.15 | 2026-09-08 13:20:00 |
| Edelweiss Financial Services Ltd. | 532922 | 133.8 | 139.65 | 127.35 | 133 | 138.3 | 5.30 | 3.98 | 734658 | 10.16 | 145.5 | 37.43 | 2026-09-08 13:20:00 |
| EIH Associated Hotels Ltd. | 523127 | 298.15 | 300.1 | 293.9 | 296.25 | 293.9 | -2.35 | -0.79 | 8 | 0.00 | 1010.6 | 265.8 | 2026-09-08 13:20:00 |
| Electronics Mart India Ltd. | 543626 | 179.9 | 189.9 | 176.35 | 178.1 | 187.1 | 9.00 | 5.05 | 125833 | 2.35 | 261.75 | 61.45 | 2026-09-08 13:20:00 |
| Elgi Equipments Ltd. | 522074 | 648.95 | 648.95 | 634.65 | 642.3 | 641.3 | -1.00 | -0.16 | 12731 | 0.82 | 799 | 355.05 | 2026-09-08 13:20:00 |
| Emami Ltd. | 531162 | 368 | 372.05 | 365.5 | 367 | 365.65 | -1.35 | -0.37 | 208502 | 7.62 | 859.2 | 340.95 | 2026-09-08 13:20:00 |
| Embassy Developments Ltd. | 532832 | 59.09 | 59.09 | 57.6 | 59.13 | 58.81 | -0.32 | -0.54 | 127650 | 0.75 | 164.4 | 39.38 | 2026-09-08 13:20:00 |
| EMS Ltd. | 543983 | 382.35 | 382.75 | 377.55 | 386.1 | 380 | -6.10 | -1.58 | 12303 | 0.47 | 2026-09-08 13:20:00 | ||
| eMudhra Ltd. | 543533 | 500.5 | 517.4 | 493.6 | 503.05 | 514.45 | 11.40 | 2.27 | 4855 | 0.25 | 1023.55 | 206.9 | 2026-09-08 13:20:00 |
| Endurance Technologies Ltd. | 540153 | 2776.85 | 2776.85 | 2701.85 | 2760.9 | 2747 | -13.90 | -0.50 | 961 | 0.26 | 3078.95 | 1171.6 | 2026-09-08 13:20:00 |
| Engineers India Ltd. | 532178 | 277.2 | 280.5 | 271.55 | 277.1 | 278.5 | 1.40 | 0.51 | 172886 | 4.81 | 304 | 62.35 | 2026-09-08 13:20:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1900 | 1916.35 | 1853.15 | 1891.5 | 1860.75 | -30.75 | -1.63 | 2720 | 0.51 | 2026-09-08 13:20:00 | ||
| EPACK Durable Ltd. | 544095 | 186.5 | 190.15 | 186 | 186.3 | 188.05 | 1.75 | 0.94 | 12995 | 0.24 | 2026-09-08 13:20:00 | ||
| Epigral Ltd. | 543332 | 1198.05 | 1198.05 | 1172.7 | 1178.1 | 1191.7 | 13.60 | 1.15 | 701 | 0.08 | 2408.35 | 806.2 | 2026-09-08 13:20:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 73.35 | 73.35 | 72.4 | 73.35 | 72.88 | -0.47 | -0.64 | 38531 | 0.28 | 116.5 | 42.9 | 2026-09-08 13:20:00 |
| Eris Lifesciences Ltd. | 540596 | 1319.6 | 1333.1 | 1317.1 | 1323.85 | 1322.85 | -1.00 | -0.08 | 50334 | 6.66 | 1909.55 | 550.9 | 2026-09-08 13:20:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 41.04 | 41.79 | 40.5 | 41.34 | 41 | -0.34 | -0.82 | 24149 | 0.10 | 2026-09-08 13:20:00 | ||
| Eternal Ltd. | 543320 | 320.7 | 324.5 | 320.6 | 320.35 | 321.75 | 1.40 | 0.44 | 711049 | 22.88 | 368.4 | 44.35 | 2026-09-08 13:20:00 |
| Ethos Ltd. | 543532 | 2745.1 | 2797 | 2740.85 | 2744.05 | 2748.55 | 4.50 | 0.16 | 451 | 0.12 | 3514.95 | 846 | 2026-09-08 13:20:00 |
| Eveready Industries India Ltd. | 531508 | 332.95 | 341 | 325.1 | 327.7 | 339.3 | 11.60 | 3.54 | 6794 | 0.23 | 504.9 | 259.9 | 2026-09-08 13:20:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 104.25 | 104.35 | 103.05 | 104.8 | 103.4 | -1.40 | -1.34 | 8410 | 0.09 | 231.5 | 66.05 | 2026-09-08 13:20:00 |
| Exicom Tele-Systems Ltd. | 544133 | 184.95 | 188.95 | 182.25 | 183.9 | 182.7 | -1.20 | -0.65 | 175064 | 3.20 | 2026-09-08 13:20:00 | ||
| Fairchem Organics Ltd. | 543252 | 636.6 | 650 | 636.35 | 669.8 | 636.35 | -33.45 | -4.99 | 381 | 0.02 | 2448.9 | 427.9 | 2026-09-08 13:15:00 |
| FDC Ltd. | 531599 | 343.35 | 347.5 | 341.9 | 342.45 | 345.5 | 3.05 | 0.89 | 2734 | 0.09 | 659 | 245 | 2026-09-08 13:20:00 |
| Fedbank Financial Services Ltd | 544027 | 165.8 | 165.8 | 162.4 | 165.5 | 164.15 | -1.35 | -0.82 | 43153 | 0.71 | 2026-09-08 13:20:00 | ||
| Fiem Industries Ltd. | 532768 | 2065.9 | 2066.05 | 2032.85 | 2072.65 | 2038.7 | -33.95 | -1.64 | 1691 | 0.34 | 2668.8 | 981.15 | 2026-09-08 13:20:00 |
| Filatex India Ltd. | 526227 | 76.5 | 77.1 | 75 | 76.6 | 76.53 | -0.07 | -0.09 | 45357 | 0.35 | 87.2 | 31.6 | 2026-09-08 13:20:00 |
| Fine Organic Industries Ltd. | 541557 | 5091 | 5167.9 | 5091 | 5123.15 | 5167.9 | 44.75 | 0.87 | 135 | 0.07 | 7326.45 | 3355.05 | 2026-09-08 13:20:00 |
| Fineotex Chemical Ltd. | 533333 | 58.8 | 59.5 | 56.7 | 56.66 | 57.6 | 0.94 | 1.66 | 2733516 | 15.75 | 458 | 18.98 | 2026-09-08 13:20:00 |
| Fino Payments Bank Ltd. | 543386 | 138.05 | 142.4 | 137.8 | 139.35 | 141.2 | 1.85 | 1.33 | 10178 | 0.14 | 466.4 | 110.1 | 2026-09-08 13:20:00 |
| Firstsource Solutions Ltd. | 532809 | 259.65 | 259.65 | 256.95 | 259.65 | 256.95 | -2.70 | -1.04 | 12152 | 0.31 | 422.8 | 95.8 | 2026-09-08 13:20:00 |
| Fischer Medical Ventures Ltd. | 524743 | 36.33 | 36.34 | 35.54 | 35.62 | 35.7 | 0.08 | 0.22 | 10899 | 0.04 | 1195.9 | 31.13 | 2026-09-08 13:20:00 |
| Five-Star Business Finance Ltd. | 543663 | 530.5 | 530.5 | 519.1 | 526 | 524.55 | -1.45 | -0.28 | 8693 | 0.46 | 943.2 | 338.05 | 2026-09-08 13:20:00 |
| Flair Writing Industries Ltd. | 544030 | 241 | 250.4 | 239 | 240.15 | 242.95 | 2.80 | 1.17 | 18191 | 0.44 | 2026-09-08 13:20:00 | ||
| Fortis Healthcare Ltd. | 532843 | 907.5 | 912.7 | 903.5 | 908 | 910.4 | 2.40 | 0.26 | 414219 | 37.71 | 1105 | 245.4 | 2026-09-08 13:20:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 333 | 341.5 | 333 | 333.1 | 340.05 | 6.95 | 2.09 | 121174 | 4.12 | 348.3 | 114.3 | 2026-09-08 13:20:00 |
| Fusion Finance Ltd. | 543652 | 199.4 | 202.5 | 197.85 | 200.55 | 198.1 | -2.45 | -1.22 | 13648 | 0.27 | 690.15 | 124.9 | 2026-09-08 13:20:00 |
| GAIL (India) Ltd. | 532155 | 175.15 | 176.2 | 174.1 | 175.6 | 175.05 | -0.55 | -0.31 | 62125 | 1.09 | 246.35 | 83 | 2026-09-08 13:20:00 |
| Galaxy Surfactants Ltd. | 540935 | 2198 | 2279.35 | 2177.15 | 2134.7 | 2236.55 | 101.85 | 4.77 | 6976 | 1.56 | 3445 | 1512.3 | 2026-09-08 13:20:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 264.8 | 264.8 | 261.55 | 264.8 | 263 | -1.80 | -0.68 | 13380 | 0.35 | 2026-09-08 13:20:00 | ||
| Ganesh Housing Ltd. | 526367 | 757.85 | 761.55 | 746 | 756.4 | 752.3 | -4.10 | -0.54 | 736 | 0.06 | 1485 | 261.3 | 2026-09-08 13:20:00 |
| Ganesha Ecosphere Ltd. | 514167 | 992.15 | 1020 | 974.9 | 990.4 | 1019.1 | 28.70 | 2.90 | 3162 | 0.32 | 2480 | 592 | 2026-09-08 13:20:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2517.5 | 2567.9 | 2516.9 | 2506.45 | 2537.7 | 31.25 | 1.25 | 14196 | 3.60 | 3535 | 254.2 | 2026-09-08 13:20:00 |
| Gateway Distriparks Ltd. | 543489 | 54 | 54.79 | 53.46 | 53.99 | 54.76 | 0.77 | 1.43 | 22652 | 0.12 | 121.5 | 48.15 | 2026-09-08 13:20:00 |
| GE Vernova T&D India Ltd. | 522275 | 4614 | 4789.55 | 4611 | 4363 | 4761.9 | 398.90 | 9.14 | 355967 | 169.51 | 5650 | 98.9 | 2026-09-08 13:20:00 |
| General Insurance Corporation of India | 540755 | 352.05 | 353.45 | 346.3 | 350.2 | 347.5 | -2.70 | -0.77 | 39424 | 1.37 | 525 | 116.05 | 2026-09-08 13:20:00 |
| Gensol Engineering Ltd. | 542851 | 17.19 | 17.5 | 17.06 | 17.26 | 17.46 | 0.20 | 1.16 | 33484 | 0.06 | 2520 | 16.06 | 2026-09-08 13:18:00 |
| Genus Power Infrastructures Ltd. | 530343 | 337.35 | 338.35 | 331.85 | 336.2 | 333.1 | -3.10 | -0.92 | 45379 | 1.51 | 485.85 | 72.55 | 2026-09-08 13:20:00 |
| Geojit Financial Services Ltd. | 532285 | 82.47 | 82.63 | 78 | 82.62 | 81.73 | -0.89 | -1.08 | 9179 | 0.08 | 177 | 39.1 | 2026-09-08 13:20:00 |
| Gland Pharma Ltd. | 543245 | 3038.95 | 3038.95 | 2903.3 | 2974.05 | 2961.7 | -12.35 | -0.42 | 98641 | 29.21 | 3041.95 | 861.5 | 2026-09-08 13:20:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2464 | 2491.2 | 2438.8 | 2462 | 2476.15 | 14.15 | 0.57 | 15812 | 3.92 | 2535 | 361.7 | 2026-09-08 13:20:00 |
| Global Health Ltd. | 543654 | 1424.35 | 1428.95 | 1403.2 | 1421.95 | 1421 | -0.95 | -0.07 | 4944 | 0.70 | 1542 | 391.05 | 2026-09-08 13:20:00 |
| Globus Spirits Ltd. | 533104 | 887.05 | 889 | 851.45 | 895.75 | 858.95 | -36.80 | -4.11 | 11457 | 0.98 | 1373.35 | 656.1 | 2026-09-08 13:20:00 |
| GMR Airports Ltd. | 532754 | 96 | 97 | 95.94 | 96.38 | 96.89 | 0.51 | 0.53 | 187879 | 1.82 | 115.6 | 33.35 | 2026-09-08 13:20:00 |
| GNA Axles Ltd. | 540124 | 539.85 | 562.15 | 539.85 | 544.65 | 557 | 12.35 | 2.27 | 8992 | 0.50 | 1065 | 269.8 | 2026-09-08 13:20:00 |
| Go Digit General Insurance Ltd. | 544179 | 254.8 | 257.6 | 254.2 | 256.9 | 257.45 | 0.55 | 0.21 | 4121 | 0.11 | 2026-09-08 13:20:00 | ||
| Go Fashion (India) Ltd. | 543401 | 333.35 | 333.35 | 325.55 | 329.75 | 328.15 | -1.60 | -0.49 | 3192 | 0.10 | 1450 | 237.25 | 2026-09-08 13:20:00 |
| Godawari Power And Ispat Ltd. | 532734 | 243.3 | 247 | 242.65 | 244.05 | 245.55 | 1.50 | 0.61 | 71655 | 1.76 | 1222.95 | 145.55 | 2026-09-08 13:20:00 |
| Godrej Agrovet Ltd. | 540743 | 664.55 | 669.35 | 655 | 665.65 | 668 | 2.35 | 0.35 | 20180 | 1.35 | 877.85 | 391.2 | 2026-09-08 13:20:00 |
| Godrej Consumer Products Ltd. | 532424 | 867.1 | 870.2 | 855.9 | 859 | 866.6 | 7.60 | 0.88 | 90920 | 7.88 | 1541.3 | 793.7 | 2026-09-08 13:20:00 |
| Godrej Properties Ltd. | 533150 | 1923 | 1925.4 | 1886.4 | 1915 | 1922.15 | 7.15 | 0.37 | 13578 | 2.61 | 3400 | 1005.7 | 2026-09-08 13:20:00 |
| Gokaldas Exports Ltd. | 532630 | 775 | 782.35 | 769.95 | 775.9 | 782.35 | 6.45 | 0.83 | 7127 | 0.56 | 1260 | 325.7 | 2026-09-08 13:20:00 |
| Gokul Agro Resources Ltd. | 539725 | 234.5 | 234.5 | 229.1 | 231.45 | 232.65 | 1.20 | 0.52 | 8125 | 0.19 | 425 | 76.6532667332667 | 2026-09-08 13:20:00 |
| Goldiam International Ltd. | 526729 | 342.35 | 343.15 | 335.7 | 342.25 | 339.25 | -3.00 | -0.88 | 38112 | 1.29 | 569 | 120.05 | 2026-09-08 13:20:00 |
| Goodluck India Ltd. | 530655 | 480 | 480 | 465.2 | 478.7 | 475.4 | -3.30 | -0.69 | 9494 | 0.45 | 1672.75 | 344.35 | 2026-09-08 13:20:00 |
| Gopal Snacks Ltd. | 544140 | 272.2 | 272.2 | 263.3 | 266.45 | 264 | -2.45 | -0.92 | 6761 | 0.18 | 2026-09-08 13:20:00 | ||
| GR Infraprojects Ltd. | 543317 | 859 | 865.65 | 856.75 | 862.8 | 858 | -4.80 | -0.56 | 292 | 0.03 | 1859.95 | 786.05 | 2026-09-08 13:20:00 |
| Granules India Ltd. | 532482 | 873.85 | 890.1 | 866.65 | 866.65 | 879.55 | 12.90 | 1.49 | 33765 | 2.97 | 910 | 267.85 | 2026-09-08 13:20:00 |
| Gravita India Ltd. | 533282 | 1673.25 | 1690.4 | 1665.45 | 1676.6 | 1686.2 | 9.60 | 0.57 | 4186 | 0.71 | 2699.85 | 278.6 | 2026-09-08 13:20:00 |
| Greenlam Industries Ltd. | 538979 | 236.8 | 237.4 | 235.2 | 237.2 | 237.4 | 0.20 | 0.08 | 543 | 0.01 | 661.65 | 187 | 2026-09-08 13:20:00 |
| Greenpanel Industries Ltd. | 542857 | 164 | 164.1 | 160.65 | 162.45 | 161.85 | -0.60 | -0.37 | 8730 | 0.14 | 465.45 | 154.55 | 2026-09-08 13:20:00 |
| Greenply Industries Ltd. | 526797 | 305.35 | 305.35 | 299.45 | 302.2 | 301.8 | -0.40 | -0.13 | 8729 | 0.26 | 411.85 | 133.85 | 2026-09-08 13:20:00 |
| GTPL Hathway Ltd. | 540602 | 55.9 | 59.31 | 55.9 | 59.05 | 58.01 | -1.04 | -1.76 | 2395 | 0.01 | 217.65 | 50.57 | 2026-09-08 13:18:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 708.25 | 717.45 | 708.25 | 709.45 | 714.15 | 4.70 | 0.66 | 4197 | 0.30 | 988.75 | 410 | 2026-09-08 13:20:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 165.05 | 170.4 | 164.2 | 165.45 | 169.1 | 3.65 | 2.21 | 21734 | 0.37 | 420.75 | 98.7 | 2026-09-08 13:20:00 |
| Gujarat Energy Ltd. | 539336 | 263.8 | 263.8 | 259 | 261.8 | 259.85 | -1.95 | -0.74 | 31616 | 0.82 | 689.45 | 248.55 | 2026-09-08 13:20:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 4540 | 4586 | 4490 | 4528.3 | 4585 | 56.70 | 1.25 | 2473 | 1.13 | 4959.45 | 2480 | 2026-09-08 13:20:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 203.8 | 203.8 | 198.35 | 200.6 | 199.3 | -1.30 | -0.65 | 16589 | 0.33 | 270 | 70.71 | 2026-09-08 13:20:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 562.25 | 571.6 | 554 | 557.5 | 562.6 | 5.10 | 0.91 | 60642 | 3.41 | 771.5 | 122.75 | 2026-09-08 13:20:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 161 | 162.85 | 160.5 | 160.85 | 160.5 | -0.35 | -0.22 | 27080 | 0.43 | 250.5 | 80.6 | 2026-09-08 13:20:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 1060.75 | 1061.95 | 1046.95 | 1052.4 | 1058.4 | 6.00 | 0.57 | 2198 | 0.23 | 1510 | 390 | 2026-09-08 13:20:00 |
| Gulshan Polyols Ltd. | 532457 | 184.15 | 184.5 | 181.45 | 183.55 | 183.65 | 0.10 | 0.05 | 29135 | 0.54 | 274.95 | 121.75 | 2026-09-08 13:20:00 |
| H.G. Infra Engineering Ltd. | 541019 | 487.25 | 487.25 | 477.95 | 489.35 | 484.4 | -4.95 | -1.01 | 4479 | 0.22 | 1880 | 430.05 | 2026-09-08 13:20:00 |
| Happiest Minds Technologies Ltd. | 543227 | 343 | 346 | 338.05 | 343.2 | 339.1 | -4.10 | -1.19 | 40999 | 1.39 | 1136.45 | 305.3 | 2026-09-08 13:20:00 |
| Happy Forgings Ltd. | 544057 | 2237.55 | 2264.3 | 2178 | 2227.85 | 2227.55 | -0.30 | -0.01 | 2000 | 0.45 | 2026-09-08 13:20:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 367.35 | 367.35 | 357.75 | 365.15 | 366.95 | 1.80 | 0.49 | 4134 | 0.15 | 885.05 | 204.85 | 2026-09-08 13:20:00 |
| Harsha Engineers International Ltd. | 543600 | 457.35 | 467.2 | 451.65 | 454.9 | 464.45 | 9.55 | 2.10 | 9876 | 0.46 | 610.75 | 309 | 2026-09-08 13:20:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 10.34 | 10.4 | 10.27 | 10.41 | 10.3 | -0.11 | -1.06 | 130794 | 0.13 | 27.9 | 8.79 | 2026-09-08 13:20:00 |
| Hatsun Agro Product Ltd. | 531531 | 1122.75 | 1199 | 1122.75 | 1132.6 | 1192.25 | 59.65 | 5.27 | 6555 | 0.78 | 1380 | 731.05 | 2026-09-08 13:20:00 |
| Havells India Ltd. | 517354 | 1146.05 | 1147 | 1135.9 | 1150 | 1140.75 | -9.25 | -0.80 | 98162 | 11.20 | 2104.95 | 1092 | 2026-09-08 13:20:00 |
| HBL Engineering Ltd. | 517271 | 704.2 | 719.9 | 697.65 | 704 | 701.8 | -2.20 | -0.31 | 95672 | 6.71 | 1121.95 | 74.15 | 2026-09-08 13:20:00 |
| HCL Technologies Ltd. | 532281 | 1284.3 | 1290 | 1267.7 | 1282 | 1278.7 | -3.30 | -0.26 | 19087 | 2.44 | 2011 | 875.65 | 2026-09-08 13:20:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2441.95 | 2453.4 | 2433.15 | 2438.3 | 2444.65 | 6.35 | 0.26 | 5976 | 1.46 | 5930 | 1595.25 | 2026-09-08 13:20:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 539.6 | 547.5 | 535.2 | 535 | 535.6 | 0.60 | 0.11 | 465556 | 24.94 | 820.5 | 457.95 | 2026-09-08 13:20:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 690.25 | 690.25 | 676.6 | 687.95 | 686.15 | -1.80 | -0.26 | 9042 | 0.62 | 804.3 | 249.1 | 2026-09-08 13:20:00 |
| Hemisphere Properties India Ltd. | 543242 | 124.2 | 125.15 | 124.05 | 125.05 | 124.95 | -0.10 | -0.08 | 7164 | 0.09 | 264.65 | 79.96 | 2026-09-08 13:20:00 |
| Heranba Industries Ltd. | 543266 | 169 | 175 | 169 | 170.6 | 172.65 | 2.05 | 1.20 | 1832 | 0.03 | 606 | 155.8 | 2026-09-08 13:20:00 |
| Heritage Foods Ltd. | 519552 | 384.95 | 384.95 | 376.9 | 385.25 | 383.65 | -1.60 | -0.42 | 7973 | 0.31 | 727.9 | 135.65 | 2026-09-08 13:20:00 |
| Hester Biosciences Ltd. | 524669 | 2341.15 | 2354.75 | 2294.6 | 2363.75 | 2354.75 | -9.00 | -0.38 | 277 | 0.07 | 3375.45 | 1246.75 | 2026-09-08 13:18:00 |
| Hexaware Technologies Ltd. | 544362 | 522.6 | 522.6 | 509 | 522.4 | 517.95 | -4.45 | -0.85 | 11738 | 0.61 | 2026-09-08 13:20:00 | ||
| Hikal Ltd. | 524735 | 245 | 254.1 | 240.05 | 243.05 | 240.9 | -2.15 | -0.88 | 419444 | 10.10 | 464.5 | 145.95 | 2026-09-08 13:20:00 |
| Himatsingka Seide Ltd. | 514043 | 70 | 70.31 | 68.7 | 70.22 | 69 | -1.22 | -1.74 | 18302 | 0.13 | 231.6 | 67.55 | 2026-09-08 13:20:00 |
| Hinduja Global Solutions Ltd. | 532859 | 400 | 400 | 390 | 395.85 | 398.55 | 2.70 | 0.68 | 747 | 0.03 | 1698.15 | 341.6 | 2026-09-08 13:20:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4905 | 5070 | 4905 | 4856.2 | 5040.7 | 184.50 | 3.80 | 204871 | 103.27 | 5675 | 1767.95 | 2026-09-08 13:20:00 |
| Hindustan Copper Ltd. | 513599 | 521 | 537.35 | 520.95 | 508.9 | 527.1 | 18.20 | 3.58 | 1683813 | 88.75 | 759.2 | 94 | 2026-09-08 13:20:00 |
| Hindustan Foods Ltd. | 519126 | 627.15 | 629.95 | 620.1 | 627.95 | 628.8 | 0.85 | 0.14 | 1559 | 0.10 | 749.15 | 405 | 2026-09-08 13:20:00 |
| Hindware Home Innovation Ltd. | 542905 | 184.5 | 184.5 | 180.8 | 182.85 | 181 | -1.85 | -1.01 | 2960 | 0.05 | 659.35 | 171 | 2026-09-08 13:19:00 |
| Hitachi Energy India Ltd. | 543187 | 31505 | 31561.35 | 30558.2 | 31720 | 31017.7 | -702.30 | -2.21 | 11293 | 35.03 | 38800 | 2845.9 | 2026-09-08 13:20:00 |
| HLE Glascoat Ltd. | 522215 | 346.15 | 346.15 | 333.25 | 336.15 | 334.7 | -1.45 | -0.43 | 14991 | 0.50 | 815.29 | 218 | 2026-09-08 13:20:00 |
| HMA Agro Industries Ltd. | 543929 | 20.89 | 21 | 20.4 | 20.72 | 20.4 | -0.32 | -1.54 | 49954 | 0.10 | 839.95 | 20 | 2026-09-08 13:20:00 |
| Home First Finance Company India Ltd. | 543259 | 1230.05 | 1248 | 1225.6 | 1234.65 | 1234.15 | -0.50 | -0.04 | 5853 | 0.72 | 1518.8 | 652.25 | 2026-09-08 13:20:00 |
| Honasa Consumer Ltd. | 544014 | 471.75 | 482.9 | 471.7 | 468.45 | 479.85 | 11.40 | 2.43 | 12714 | 0.61 | 2026-09-08 13:20:00 | ||
| Honda India Power Products Ltd. | 522064 | 1998.3 | 2004.45 | 1988 | 1998.05 | 1989 | -9.05 | -0.45 | 78 | 0.02 | 4494 | 1423.95 | 2026-09-08 13:20:00 |
| Honeywell Automation India Ltd. | 517174 | 35510 | 35510 | 34976.6 | 35564.65 | 35140 | -424.65 | -1.19 | 32 | 0.11 | 59700 | 26250.05 | 2026-09-08 13:20:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 178.05 | 178.95 | 177.5 | 179.3 | 177.95 | -1.35 | -0.75 | 64484 | 1.15 | 353.95 | 34.35 | 2026-09-08 13:20:00 |
| Hyundai Motor India Ltd. | 544274 | 2197.45 | 2221 | 2197.45 | 2204.4 | 2210.7 | 6.30 | 0.29 | 5360 | 1.18 | 2026-09-08 13:20:00 | ||
| ICICI Bank Ltd. | 532174 | 1421.55 | 1424.7 | 1396 | 1428 | 1398.2 | -29.80 | -2.09 | 316438 | 44.24 | 1494.1 | 796.1 | 2026-09-08 13:20:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1504.1 | 1504.1 | 1475.3 | 1500 | 1477.3 | -22.70 | -1.51 | 54527 | 8.06 | 2285.85 | 1049.1 | 2026-09-08 13:20:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 478.5 | 478.5 | 467.3 | 472.05 | 468.15 | -3.90 | -0.83 | 42330 | 1.98 | 795 | 380.95 | 2026-09-08 13:20:00 |
| ICRA Ltd. | 532835 | 4977.8 | 4980.6 | 4842 | 4927.15 | 4867 | -60.15 | -1.22 | 549 | 0.27 | 7700 | 3663.65 | 2026-09-08 13:20:00 |
| Ideaforge Technology Ltd. | 543932 | 772.45 | 799 | 771.55 | 765.2 | 778 | 12.80 | 1.67 | 29322 | 2.28 | 1344 | 301 | 2026-09-08 13:20:00 |
| IDFC First Bank Ltd. | 539437 | 86.37 | 87.09 | 86.02 | 86.36 | 86.88 | 0.52 | 0.60 | 244087 | 2.12 | 100.74 | 42.8 | 2026-09-08 13:20:00 |
| IFGL Refractories Ltd. | 540774 | 206.15 | 206.15 | 196.4 | 204.25 | 199.25 | -5.00 | -2.45 | 915 | 0.02 | 935.5 | 120.1 | 2026-09-08 13:20:00 |
| Igarashi Motors India Ltd. | 517380 | 416.3 | 417.75 | 413 | 416.3 | 415.05 | -1.25 | -0.30 | 1681 | 0.07 | 848 | 272 | 2026-09-08 13:20:00 |
| IIFL Capital Services Ltd. | 542773 | 340.55 | 341.9 | 339.3 | 340.25 | 341 | 0.75 | 0.22 | 7042 | 0.24 | 449 | 48.23 | 2026-09-08 13:20:00 |
| IIFL Finance Ltd. | 532636 | 660.9 | 675.4 | 638.6 | 652.95 | 644.45 | -8.50 | -1.30 | 108179 | 6.97 | 704.2 | 280.95 | 2026-09-08 13:20:00 |
| IKIO Technologies Ltd. | 543923 | 203.05 | 217.75 | 203.05 | 202.9 | 212.25 | 9.35 | 4.61 | 29738 | 0.63 | 477.15 | 104.1 | 2026-09-08 13:20:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 55 | 56.21 | 54.68 | 55 | 54.96 | -0.04 | -0.07 | 25740 | 0.14 | 103.24 | 22.65 | 2026-09-08 13:20:00 |
| Indegene Ltd. | 544172 | 596.65 | 603 | 581.85 | 599.7 | 583.55 | -16.15 | -2.69 | 19736 | 1.15 | 2026-09-08 13:20:00 | ||
| India Pesticides Ltd. | 543311 | 136.45 | 136.65 | 134.05 | 136.6 | 134.45 | -2.15 | -1.57 | 6353 | 0.09 | 428.95 | 119.85 | 2026-09-08 13:20:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 673.15 | 673.3 | 664.75 | 673.15 | 671.3 | -1.85 | -0.27 | 990 | 0.07 | 2026-09-08 13:20:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 640.25 | 643.9 | 634.85 | 644.45 | 636.4 | -8.05 | -1.25 | 2284 | 0.15 | 930.8 | 277.5 | 2026-09-08 13:20:00 |
| Indiamart Intermesh Ltd. | 542726 | 1707 | 1709 | 1680.8 | 1706.75 | 1686.5 | -20.25 | -1.19 | 9394 | 1.58 | 3293.45 | 1680.8 | 2026-09-08 13:20:00 |
| Indian Bank | 532814 | 867.1 | 869 | 855 | 869.65 | 858.1 | -11.55 | -1.33 | 131053 | 11.25 | 1000.05 | 171.65 | 2026-09-08 13:20:00 |
| Indian Energy Exchange Ltd. | 540750 | 117.55 | 117.95 | 116.6 | 117.45 | 116.8 | -0.65 | -0.55 | 172845 | 2.02 | 244.35 | 114.5 | 2026-09-08 13:20:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1285.7 | 1304 | 1284 | 1285.7 | 1293.1 | 7.40 | 0.58 | 3416 | 0.44 | 1666.7 | 221 | 2026-09-08 13:20:00 |
| Indian Oil Corporation Ltd. | 530965 | 134.8 | 135.65 | 134.15 | 135.5 | 134.4 | -1.10 | -0.81 | 413934 | 5.56 | 196.8 | 65.2 | 2026-09-08 13:20:00 |
| Indian Overseas Bank | 532388 | 33.06 | 33.45 | 32.89 | 33.11 | 33.4 | 0.29 | 0.88 | 183190 | 0.61 | 83.8 | 16.8 | 2026-09-08 13:20:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 474.5 | 474.5 | 472 | 474.45 | 472.5 | -1.95 | -0.41 | 20295 | 0.96 | 1148.3 | 472 | 2026-09-08 13:20:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 82.81 | 82.95 | 81.8 | 83.08 | 81.94 | -1.14 | -1.37 | 786328 | 6.44 | 229.05 | 20.55 | 2026-09-08 13:20:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 112.8 | 113 | 112 | 112.85 | 112.15 | -0.70 | -0.62 | 154759 | 1.74 | 2026-09-08 13:20:00 | ||
| Indigo Paints Ltd. | 543258 | 1183.25 | 1183.25 | 1141 | 1179.65 | 1141.6 | -38.05 | -3.23 | 2118 | 0.24 | 1730.9 | 702.1 | 2026-09-08 13:20:00 |
| Indo Count Industries Ltd. | 521016 | 450 | 456.95 | 438.6 | 454.1 | 446.35 | -7.75 | -1.71 | 22026 | 0.98 | 473.4 | 101.15 | 2026-09-08 13:20:00 |
| Indoco Remedies Ltd. | 532612 | 249.9 | 255.65 | 242.85 | 251.2 | 244.5 | -6.70 | -2.67 | 7006 | 0.17 | 423.1 | 163.7 | 2026-09-08 13:20:00 |
| Indraprastha Gas Ltd. | 532514 | 153.2 | 154.25 | 152.8 | 154.9 | 153.9 | -1.00 | -0.65 | 63170 | 0.97 | 570.6 | 141.6 | 2026-09-08 13:20:00 |
| Indus Towers Ltd. | 534816 | 376.05 | 376.15 | 372 | 376 | 373.7 | -2.30 | -0.61 | 72561 | 2.71 | 481.55 | 135.2 | 2026-09-08 13:20:00 |
| IndusInd Bank Ltd. | 532187 | 992.75 | 1004 | 988.6 | 998.85 | 998.4 | -0.45 | -0.05 | 24516 | 2.45 | 1694.35 | 605.4 | 2026-09-08 13:20:00 |
| Info Edge (India) Ltd. | 532777 | 1277.55 | 1295.45 | 1254.95 | 1300 | 1291.3 | -8.70 | -0.67 | 119583 | 15.44 | 9194.95 | 909.2 | 2026-09-08 13:20:00 |
| Innova Captab Ltd. | 544067 | 1173.2 | 1181.8 | 1163.55 | 1164.65 | 1170.35 | 5.70 | 0.49 | 1225 | 0.14 | 2026-09-08 13:20:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 172.05 | 173.9 | 169.7 | 172.55 | 173.9 | 1.35 | 0.78 | 17881 | 0.31 | 279 | 38.5 | 2026-09-08 13:20:00 |
| Inox India Ltd. | 544046 | 2246.75 | 2246.75 | 2140.1 | 2230.95 | 2214.4 | -16.55 | -0.74 | 12034 | 2.66 | 2026-09-08 13:20:00 | ||
| Inox Wind Ltd. | 539083 | 75.99 | 75.99 | 74.53 | 75.45 | 74.88 | -0.57 | -0.76 | 535318 | 4.01 | 663 | 68.04 | 2026-09-08 13:20:00 |
| Insecticides (India) Ltd. | 532851 | 606 | 613.05 | 605.75 | 606 | 613.05 | 7.05 | 1.16 | 28 | 0.00 | 1096.3 | 410.2 | 2026-09-08 13:20:00 |
| Intellect Design Arena Ltd. | 538835 | 689.35 | 690 | 677.3 | 681.95 | 684.2 | 2.25 | 0.33 | 3659 | 0.25 | 1255 | 388 | 2026-09-08 13:20:00 |
| Interglobe Aviation Ltd. | 539448 | 4970.9 | 5021.25 | 4953.65 | 4984.95 | 5014.25 | 29.30 | 0.59 | 6373 | 3.20 | 6225.05 | 1676 | 2026-09-08 13:20:00 |
| International Gemological Institute Ltd. | 544311 | 319.3 | 320 | 314.6 | 317.8 | 318.3 | 0.50 | 0.16 | 10018 | 0.32 | 2026-09-08 13:20:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1801.95 | 1810 | 1772.8 | 1790.45 | 1784.6 | -5.85 | -0.33 | 3784 | 0.68 | 2026-09-08 13:20:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 214.8 | 219.05 | 208.6 | 213.05 | 212.6 | -0.45 | -0.21 | 288231 | 6.13 | 537.05 | 57.51 | 2026-09-08 13:20:00 |
| Ipca Laboratories Ltd. | 524494 | 1978 | 1988.75 | 1967.95 | 1959.15 | 1978 | 18.85 | 0.96 | 11172 | 2.21 | 1999 | 670 | 2026-09-08 13:20:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 19.25 | 19.27 | 19.09 | 19.25 | 19.17 | -0.08 | -0.42 | 286837 | 0.55 | 78.05 | 18.75 | 2026-09-08 13:20:00 |
| Ircon International Ltd. | 541956 | 117.65 | 118 | 116.85 | 117.8 | 116.95 | -0.85 | -0.72 | 109336 | 1.28 | 351.65 | 38.6 | 2026-09-08 13:20:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 779.9 | 782.45 | 774 | 782 | 781.25 | -0.75 | -0.10 | 1698 | 0.13 | 1677.25 | 418.25 | 2026-09-08 13:20:00 |
| ITI Ltd. | 523610 | 271.95 | 271.95 | 268.6 | 270.5 | 268.6 | -1.90 | -0.70 | 1887 | 0.05 | 592.85 | 86.5 | 2026-09-08 13:20:00 |
| J Kumar Infraprojects Ltd. | 532940 | 489.5 | 493.25 | 487.1 | 492.45 | 489.6 | -2.85 | -0.58 | 1417 | 0.07 | 935.5 | 216.45 | 2026-09-08 13:20:00 |
| Jagran Prakashan Ltd. | 532705 | 61.92 | 62.05 | 61.66 | 61.88 | 62.05 | 0.17 | 0.27 | 11300 | 0.07 | 129.45 | 58.15 | 2026-09-08 13:19:00 |
| Jai Corp Ltd. | 512237 | 98.6 | 98.75 | 97.27 | 98.53 | 97.5 | -1.03 | -1.05 | 5610 | 0.05 | 438 | 88.35 | 2026-09-08 13:20:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 16.76 | 16.91 | 16.47 | 16.8 | 16.55 | -0.25 | -1.49 | 2581203 | 4.27 | 27.62 | 5.17 | 2026-09-08 13:20:00 |
| Jamna Auto Industries Ltd. | 520051 | 127.85 | 129 | 125.7 | 126.5 | 128.25 | 1.75 | 1.38 | 79361 | 1.02 | 152.5 | 68.52 | 2026-09-08 13:20:00 |
| Jana Small Finance Bank Ltd. | 544118 | 539.85 | 547.85 | 537.3 | 537.3 | 540.95 | 3.65 | 0.68 | 7572 | 0.41 | 2026-09-08 13:20:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 89.39 | 90.98 | 88.37 | 89.81 | 89.17 | -0.64 | -0.71 | 240992 | 2.15 | 117.1 | 20.25 | 2026-09-08 13:20:00 |
| JBM Auto Ltd. | 532605 | 614.05 | 617.95 | 613 | 613.9 | 615.75 | 1.85 | 0.30 | 9400 | 0.58 | 2417.3 | 361.7 | 2026-09-08 13:20:00 |
| Jindal Stainless Ltd. | 532508 | 735.8 | 739.8 | 726.75 | 737.05 | 735 | -2.05 | -0.28 | 15499 | 1.14 | 883.25 | 116 | 2026-09-08 13:20:00 |
| Jindal Steel Ltd. | 532286 | 1145.65 | 1151.45 | 1138 | 1145.5 | 1138 | -7.50 | -0.65 | 6473 | 0.74 | 1306 | 377.05 | 2026-09-08 13:20:00 |
| Jindal Worldwide Ltd. | 531543 | 58.02 | 59.8 | 55.26 | 58.54 | 56.09 | -2.45 | -4.19 | 3263579 | 18.31 | 477 | 17.99 | 2026-09-08 13:20:00 |
| JIO Financial Services Ltd. | 543940 | 234.35 | 234.7 | 232.95 | 234.7 | 233.4 | -1.30 | -0.55 | 1095332 | 25.57 | 2026-09-08 13:20:00 | ||
| JK Cement Ltd. | 532644 | 5097.2 | 5097.2 | 4986.75 | 5040.5 | 5022.65 | -17.85 | -0.35 | 803 | 0.40 | 7565 | 2425.55 | 2026-09-08 13:20:00 |
| JK Paper Ltd. | 532162 | 420.5 | 423.2 | 412 | 419.95 | 417 | -2.95 | -0.70 | 28536 | 1.19 | 639.15 | 276 | 2026-09-08 13:20:00 |
| JK Tyre & Industries Ltd. | 530007 | 367.55 | 368.6 | 363.5 | 368.4 | 364.5 | -3.90 | -1.06 | 7616 | 0.28 | 611.6 | 124.7 | 2026-09-08 13:20:00 |
| JM Financial Ltd. | 523405 | 129.55 | 131.65 | 128.5 | 130.25 | 128.8 | -1.45 | -1.11 | 84609 | 1.09 | 199.75 | 57.38 | 2026-09-08 13:20:00 |
| JSW Energy Ltd. | 533148 | 526.85 | 528.75 | 524.55 | 529.9 | 524.8 | -5.10 | -0.96 | 26663 | 1.40 | 804.95 | 204.8 | 2026-09-08 13:20:00 |
| JSW Holdings Ltd. | 532642 | 11211 | 12215 | 11211 | 11350.85 | 11376 | 25.15 | 0.22 | 139 | 0.16 | 27760.5 | 3355 | 2026-09-08 13:20:00 |
| JSW Infrastructure Ltd. | 543994 | 330.4 | 335.8 | 329 | 330.9 | 332.5 | 1.60 | 0.48 | 92081 | 3.06 | 2026-09-08 13:20:00 | ||
| JTEKT India Ltd. | 520057 | 121.75 | 121.75 | 120.6 | 120.7 | 120.7 | 0.00 | 0.00 | 3016 | 0.04 | 225.25 | 83.95 | 2026-09-08 13:20:00 |
| JTL Industries Ltd | 534600 | 89.02 | 90.35 | 87.81 | 89.38 | 90.06 | 0.68 | 0.76 | 86868 | 0.78 | 436 | 40.31 | 2026-09-08 13:20:00 |
| Jubilant FoodWorks Ltd. | 533155 | 475.4 | 481 | 471.4 | 477.9 | 481 | 3.10 | 0.65 | 26454 | 1.27 | 796.75 | 408.5 | 2026-09-08 13:20:00 |
| Jubilant Ingrevia Ltd. | 543271 | 672 | 677.15 | 664.05 | 675.3 | 675.15 | -0.15 | -0.02 | 3647 | 0.25 | 884.95 | 350.8 | 2026-09-08 13:20:00 |
| Jubilant Pharmova Ltd. | 530019 | 964.8 | 1020.9 | 953.75 | 952.8 | 996.85 | 44.05 | 4.62 | 88091 | 8.78 | 1309 | 268.8 | 2026-09-08 13:20:00 |
| Juniper Hotels Ltd. | 544129 | 215 | 215.8 | 213 | 215.25 | 215.8 | 0.55 | 0.26 | 4112 | 0.09 | 2026-09-08 13:20:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 287.7 | 287.7 | 281.6 | 285.55 | 283.85 | -1.70 | -0.60 | 739 | 0.02 | 2026-09-08 13:20:00 | ||
| Jupiter Wagons Ltd. | 533272 | 245.3 | 245.3 | 242.3 | 244.85 | 242.8 | -2.05 | -0.84 | 26754 | 0.65 | 748.05 | 57.15 | 2026-09-08 13:20:00 |
| Just Dial Ltd. | 535648 | 715 | 715 | 688 | 698.1 | 688.7 | -9.40 | -1.35 | 3561 | 0.25 | 1394.95 | 486.05 | 2026-09-08 13:20:00 |
| Jyothy Labs Ltd. | 532926 | 194.05 | 195.15 | 192.3 | 195.35 | 194.35 | -1.00 | -0.51 | 49752 | 0.97 | 595 | 174.55 | 2026-09-08 13:20:00 |
| Jyoti CNC Automation Ltd. | 544081 | 1020.65 | 1058.5 | 1013.65 | 1018.2 | 1043.5 | 25.30 | 2.48 | 39387 | 4.11 | 2026-09-08 13:20:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 871 | 879 | 866.45 | 872.25 | 873.15 | 0.90 | 0.10 | 3140 | 0.27 | 1818.45 | 700 | 2026-09-08 13:17:00 |
| K.P.R. Mill Ltd. | 532889 | 1154.95 | 1155 | 1128.5 | 1155 | 1129.65 | -25.35 | -2.19 | 7188 | 0.81 | 1395.4 | 479.55 | 2026-09-08 13:20:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 639.95 | 677.1 | 639.65 | 633.95 | 665.05 | 31.10 | 4.91 | 24985 | 1.66 | 677.1 | 171 | 2026-09-08 13:20:00 |
| Kalpataru Ltd. | 544423 | 274.75 | 274.75 | 272 | 274.75 | 273.6 | -1.15 | -0.42 | 406 | 0.01 | 2026-09-08 13:20:00 | ||
| Kalpataru Projects International Ltd. | 522287 | 1433.25 | 1444.7 | 1393.5 | 1423.4 | 1395.1 | -28.30 | -1.99 | 2841 | 0.40 | 1479.6 | 353.35 | 2026-09-08 13:20:00 |
| Kalyan Jewellers India Ltd. | 543278 | 591.7 | 617 | 587.15 | 590.5 | 613.1 | 22.60 | 3.83 | 366234 | 22.45 | 794.6 | 69 | 2026-09-08 13:20:00 |
| Kama Holdings Ltd. | 532468 | 2350 | 2350 | 2320.1 | 2328.35 | 2331.25 | 2.90 | 0.12 | 335 | 0.08 | 16800 | 2320.1 | 2026-09-08 13:20:00 |
| Kaveri Seed Company Ltd. | 532899 | 728.9 | 735.15 | 725.25 | 733.45 | 733.25 | -0.20 | -0.03 | 1526 | 0.11 | 1601.85 | 417 | 2026-09-08 13:20:00 |
| Kaynes Technology India Ltd. | 543664 | 3617.5 | 3685 | 3617.5 | 3601.8 | 3670.85 | 69.05 | 1.92 | 22840 | 8.38 | 7824.95 | 625.05 | 2026-09-08 13:20:00 |
| KDDL Ltd. | 532054 | 3974 | 4006.2 | 3962.55 | 3998.55 | 3993.2 | -5.35 | -0.13 | 762 | 0.30 | 4150 | 742.05 | 2026-09-08 13:20:00 |
| KEC International Ltd. | 532714 | 401.8 | 407.15 | 401.8 | 401.55 | 405.4 | 3.85 | 0.96 | 18339 | 0.74 | 1312 | 386.55 | 2026-09-08 13:20:00 |
| KEI Industries Ltd. | 517569 | 4704 | 4783.5 | 4665.5 | 4695 | 4722 | 27.00 | 0.58 | 79295 | 37.44 | 5931.4 | 1338.65 | 2026-09-08 13:20:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 505.5 | 508 | 499 | 505.5 | 501 | -4.50 | -0.89 | 603 | 0.03 | 823.95 | 359.75 | 2026-09-08 13:20:00 |
| Keystone Realtors Ltd | 543669 | 362.35 | 362.9 | 351.45 | 368.45 | 355.8 | -12.65 | -3.43 | 9135 | 0.33 | 799.95 | 351.45 | 2026-09-08 13:20:00 |
| KFin Technologies Ltd. | 543720 | 923 | 929.95 | 916 | 923.5 | 926.05 | 2.55 | 0.28 | 39202 | 3.63 | 1640 | 271.05 | 2026-09-08 13:20:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 6031 | 6119.2 | 6016 | 6051.25 | 6050 | -1.25 | -0.02 | 419 | 0.25 | 6174.75 | 955.65 | 2026-09-08 13:20:00 |
| KIOCL Ltd. | 540680 | 376.4 | 377.5 | 372.55 | 376.4 | 376.1 | -0.30 | -0.08 | 1113 | 0.04 | 634.35 | 165.2 | 2026-09-08 13:20:00 |
| Kiri Industries Ltd. | 532967 | 585.65 | 590.95 | 569.15 | 582.95 | 577.6 | -5.35 | -0.92 | 44765 | 2.59 | 752.75 | 255.5 | 2026-09-08 13:20:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 2173.85 | 2284.1 | 2166.1 | 2173.6 | 2269.3 | 95.70 | 4.40 | 102458 | 23.25 | 2720.35 | 156.05 | 2026-09-08 13:20:00 |
| Kitex Garments Ltd. | 521248 | 128 | 129.15 | 125.5 | 127.25 | 128.05 | 0.80 | 0.63 | 9970 | 0.13 | 900 | 123 | 2026-09-08 13:20:00 |
| KNR Constructions Ltd. | 532942 | 123.9 | 123.9 | 120.35 | 122.6 | 120.95 | -1.65 | -1.35 | 16572 | 0.20 | 415 | 108.55 | 2026-09-08 13:20:00 |
| Kolte-Patil Developers Ltd. | 532924 | 443.6 | 448.35 | 436.1 | 444.8 | 443.9 | -0.90 | -0.20 | 4070 | 0.18 | 584 | 231 | 2026-09-08 13:20:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 6052 | 6069.65 | 5986.45 | 6087.4 | 6069.65 | -17.75 | -0.29 | 128 | 0.08 | 6725 | 1446.65 | 2026-09-08 13:20:00 |
| KPIT Technologies Ltd. | 542651 | 562 | 563.5 | 556.4 | 562.65 | 561.65 | -1.00 | -0.18 | 79017 | 4.44 | 1928.75 | 521.05 | 2026-09-08 13:20:00 |
| KRBL Ltd. | 530813 | 432.55 | 439.15 | 425.45 | 427.05 | 436.8 | 9.75 | 2.28 | 14155 | 0.62 | 495 | 225.7 | 2026-09-08 13:20:00 |
| Krishna GVK Luxury Hotels Ltd. | 532390 | 328.05 | 335.5 | 325.05 | 328.45 | 332.95 | 4.50 | 1.37 | 4900 | 0.16 | 539.95 | 157.7 | 2026-09-08 13:20:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 760.15 | 771.55 | 760.15 | 764.8 | 770.25 | 5.45 | 0.71 | 4725 | 0.36 | 2868 | 474.55 | 2026-09-08 13:20:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 564 | 564.4 | 549 | 562.9 | 552.2 | -10.70 | -1.90 | 1394 | 0.08 | 1041.8 | 354 | 2026-09-08 13:20:00 |
| L&T Finance Ltd. | 533519 | 311.7 | 311.95 | 308.4 | 310.8 | 310.1 | -0.70 | -0.23 | 43858 | 1.36 | 338.5 | 71.95 | 2026-09-08 13:20:00 |
| L&T Technology Services Ltd. | 540115 | 3425.75 | 3438 | 3336.05 | 3410 | 3402.4 | -7.60 | -0.22 | 7522 | 2.56 | 5990 | 3030 | 2026-09-08 13:20:00 |
| La Opala RG Ltd. | 526947 | 170.7 | 171.35 | 169.55 | 171.45 | 170.6 | -0.85 | -0.50 | 2002 | 0.03 | 479.65 | 163 | 2026-09-08 13:19:00 |
| Landmark Cars Ltd. | 543714 | 494 | 503.3 | 491.5 | 493.7 | 494.2 | 0.50 | 0.10 | 3391 | 0.17 | 901.95 | 306.05 | 2026-09-08 13:20:00 |
| Latent View Analytics Ltd. | 543398 | 262.35 | 262.35 | 257.7 | 261.75 | 257.7 | -4.05 | -1.55 | 37277 | 0.96 | 575 | 248.6 | 2026-09-08 13:20:00 |
| Laurus Labs Ltd. | 540222 | 1872.7 | 1949.4 | 1865 | 1868.25 | 1949.25 | 81.00 | 4.34 | 40702 | 7.93 | 1949.4 | 279.65 | 2026-09-08 13:20:00 |
| Laxmi Organic Industries Ltd. | 543277 | 171 | 183 | 171 | 172.05 | 179.3 | 7.25 | 4.21 | 139613 | 2.50 | 395.9 | 107.45 | 2026-09-08 13:20:00 |
| Le Travenues Technology Ltd. | 544192 | 166.95 | 170.8 | 165.8 | 167.5 | 170.2 | 2.70 | 1.61 | 56638 | 0.96 | 2026-09-08 13:20:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 106.55 | 107.35 | 105.5 | 107.25 | 105.65 | -1.60 | -1.49 | 99329 | 1.05 | 180.6 | 66.55 | 2026-09-08 13:20:00 |
| Life Insurance Corporation of India | 543526 | 414.05 | 416 | 410 | 411.8 | 411 | -0.80 | -0.19 | 257918 | 10.60 | 1221.5 | 385.9 | 2026-09-08 13:20:00 |
| Linde India Ltd. | 523457 | 6373.05 | 6480.3 | 6339 | 6364.05 | 6419.25 | 55.20 | 0.87 | 23721 | 15.23 | 9909 | 2932.85 | 2026-09-08 13:20:00 |
| Lloyds Engineering Works Ltd. | 539992 | 83.09 | 83.6 | 82.25 | 83.06 | 82.4 | -0.66 | -0.79 | 119667 | 0.99 | 99.78 | 12.3 | 2026-09-08 13:20:00 |
| Lloyds Enterprises Ltd. | 512463 | 72.78 | 72.78 | 71.27 | 72.28 | 71.56 | -0.72 | -1.00 | 31700 | 0.23 | 86.74 | 3.96 | 2026-09-08 13:20:00 |
| Lloyds Metals & Energy Ltd. | 512455 | 1801.35 | 1819 | 1780.35 | 1803.7 | 1794.7 | -9.00 | -0.50 | 8585 | 1.54 | 2126.75 | 136.75 | 2026-09-08 13:20:00 |
| Lodha Developers Ltd. | 543287 | 1194.95 | 1219.95 | 1174.95 | 1210.75 | 1219.75 | 9.00 | 0.74 | 36141 | 4.41 | 1648 | 355.5 | 2026-09-08 13:20:00 |
| LT Foods Ltd. | 532783 | 450 | 466.7 | 447.4 | 448.9 | 459.4 | 10.50 | 2.34 | 54393 | 2.50 | 518.35 | 85 | 2026-09-08 13:20:00 |
| LTM Ltd. | 540005 | 4447.35 | 4485.8 | 4405.35 | 4442.7 | 4450 | 7.30 | 0.16 | 2499 | 1.11 | 6764.8 | 3539.95 | 2026-09-08 13:20:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1941 | 1959.5 | 1910 | 1934.6 | 1959.5 | 24.90 | 1.29 | 3099 | 0.61 | 2149 | 201.35 | 2026-09-08 13:20:00 |
| Lumax Industries Ltd. | 517206 | 6089.75 | 6180.05 | 6088.55 | 6153.25 | 6165 | 11.75 | 0.19 | 373 | 0.23 | 6969.9 | 1300 | 2026-09-08 13:20:00 |
| Magellanic Cloud Ltd. | 538891 | 26 | 26.18 | 25.78 | 25.99 | 25.94 | -0.05 | -0.19 | 76372 | 0.20 | 688 | 19.43 | 2026-09-08 13:20:00 |
| Mahanagar Gas Ltd. | 539957 | 1096 | 1104 | 1096 | 1091.55 | 1102.4 | 10.85 | 0.99 | 1806 | 0.20 | 1988.55 | 772 | 2026-09-08 13:20:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 371.05 | 381 | 368.9 | 372.45 | 373.2 | 0.75 | 0.20 | 64735 | 2.42 | 415 | 176.3 | 2026-09-08 13:20:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 204.4 | 208 | 204.4 | 205.7 | 207 | 1.30 | 0.63 | 5797 | 0.12 | 504.35 | 204.4 | 2026-09-08 13:20:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 358.5 | 365 | 356 | 360.75 | 364.1 | 3.35 | 0.93 | 2151 | 0.08 | 679.15 | 276.45 | 2026-09-08 13:20:00 |
| Mahindra Logistics Ltd. | 540768 | 404.5 | 407 | 402.2 | 402.6 | 404.3 | 1.70 | 0.42 | 851 | 0.03 | 567.3 | 238.5 | 2026-09-08 13:20:00 |
| Man InfraConstruction Ltd. | 533169 | 124.6 | 131 | 123.55 | 124.4 | 128.3 | 3.90 | 3.14 | 186151 | 2.39 | 262.5 | 66.25 | 2026-09-08 13:20:00 |
| Manappuram Finance Ltd. | 531213 | 328.25 | 328.9 | 324.25 | 325.3 | 327.45 | 2.15 | 0.66 | 52776 | 1.73 | 381.4 | 90.5 | 2026-09-08 13:20:00 |
| Mankind Pharma Ltd. | 543904 | 2310.9 | 2329.45 | 2301.3 | 2322.05 | 2320.55 | -1.50 | -0.06 | 3809 | 0.88 | 3050 | 1240.75 | 2026-09-08 13:20:00 |
| Manorama Industries Ltd. | 541974 | 2023.25 | 2143.9 | 1994.8 | 2002.95 | 2132.75 | 129.80 | 6.48 | 13852 | 2.95 | 2399.95 | 289.4 | 2026-09-08 13:20:00 |
| Marico Ltd. | 531642 | 810.3 | 825 | 801.95 | 804 | 824.55 | 20.55 | 2.56 | 57933 | 4.78 | 889.95 | 462.95 | 2026-09-08 13:20:00 |
| Marksans Pharma Ltd. | 524404 | 339.8 | 349.7 | 333.95 | 335.15 | 335.6 | 0.45 | 0.13 | 247067 | 8.29 | 358.5 | 45.65 | 2026-09-08 13:20:00 |
| Maruti Suzuki India Ltd. | 532500 | 12755 | 12755 | 12585.05 | 12760 | 12693.95 | -66.05 | -0.52 | 10813 | 13.73 | 17371.6 | 8076.65 | 2026-09-08 13:20:00 |
| MAS Financial Services Ltd. | 540749 | 293.5 | 293.5 | 289.8 | 295.4 | 289.95 | -5.45 | -1.84 | 5947 | 0.17 | 1058.85 | 221.5 | 2026-09-08 13:20:00 |
| Mastek Ltd. | 523704 | 1689.05 | 1689.05 | 1655 | 1692.1 | 1658.7 | -33.40 | -1.97 | 27534 | 4.57 | 3375 | 1334 | 2026-09-08 13:20:00 |
| Matrimony.Com Ltd. | 540704 | 520 | 521.3 | 515.6 | 520.15 | 515.6 | -4.55 | -0.87 | 199 | 0.01 | 849.8 | 363.3 | 2026-09-08 13:18:00 |
| Max Estates Ltd. | 544008 | 537.75 | 541.85 | 534.55 | 540.15 | 539.25 | -0.90 | -0.17 | 1297 | 0.07 | 2026-09-08 13:20:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 994.35 | 996.7 | 982.85 | 990.7 | 994.1 | 3.40 | 0.34 | 14634 | 1.45 | 1314.3 | 306 | 2026-09-08 13:20:00 |
| Mayur Uniquoters Ltd. | 522249 | 706.45 | 752 | 704.55 | 712.05 | 746.75 | 34.70 | 4.87 | 8874 | 0.66 | 906.35 | 382.4 | 2026-09-08 13:20:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2454.3 | 2478.3 | 2437 | 2447 | 2466.25 | 19.25 | 0.79 | 30203 | 7.45 | 5859.95 | 278.4 | 2026-09-08 13:20:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 336.2 | 336.2 | 330.6 | 336.65 | 332.25 | -4.40 | -1.31 | 4962 | 0.16 | 2026-09-08 13:20:00 | ||
| Medplus Health Services Ltd. | 543427 | 664.85 | 666.1 | 656 | 658.6 | 658.15 | -0.45 | -0.07 | 2286 | 0.15 | 1052.05 | 570 | 2026-09-08 13:20:00 |
| Meghmani Organics Ltd. | 543331 | 65.18 | 67.74 | 64.89 | 65.75 | 66.03 | 0.28 | 0.43 | 79583 | 0.53 | 135.9 | 36.41 | 2026-09-08 13:20:00 |
| Metro Brands Ltd. | 543426 | 935.3 | 949 | 929.4 | 935.3 | 948 | 12.70 | 1.36 | 4021 | 0.38 | 1440.45 | 737 | 2026-09-08 13:20:00 |
| Metropolis Healthcare Ltd. | 542650 | 575.8 | 588.2 | 575.75 | 578.35 | 582.65 | 4.30 | 0.74 | 52853 | 3.08 | 2306.85 | 413 | 2026-09-08 13:20:00 |
| Minda Corporation Ltd. | 538962 | 691.25 | 707 | 690.55 | 695.7 | 705.5 | 9.80 | 1.41 | 18881 | 1.33 | 765.1 | 187 | 2026-09-08 13:20:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 420.5 | 479.55 | 420.5 | 420.5 | 473 | 52.50 | 12.49 | 1646280 | 77.87 | 547.45 | 168.95 | 2026-09-08 13:20:00 |
| MM Forgings Ltd. | 522241 | 617.9 | 622 | 608.4 | 617.9 | 622 | 4.10 | 0.66 | 4257 | 0.26 | 1403.05 | 276.05 | 2026-09-08 13:20:00 |
| MMTC Ltd. | 513377 | 63.41 | 64.31 | 63.41 | 63.79 | 63.59 | -0.20 | -0.31 | 36927 | 0.23 | 131.88 | 26.36 | 2026-09-08 13:20:00 |
| MOIL Ltd. | 533286 | 249 | 252.9 | 247.2 | 247.2 | 251 | 3.80 | 1.54 | 28296 | 0.71 | 588.35 | 140.65 | 2026-09-08 13:20:00 |
| Mold-Tek Packaging Ltd. | 533080 | 696.05 | 706.65 | 694.1 | 698 | 696.9 | -1.10 | -0.16 | 1190 | 0.08 | 1123.05 | 415 | 2026-09-08 13:20:00 |
| Monte Carlo Fashions Ltd. | 538836 | 570.95 | 575.25 | 557.6 | 576.25 | 561.85 | -14.40 | -2.50 | 4378 | 0.25 | 984 | 465 | 2026-09-08 13:20:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 36.77 | 36.77 | 36.35 | 36.9 | 36.77 | -0.13 | -0.35 | 333662 | 1.23 | 80 | 35.67 | 2026-09-08 13:20:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 1061 | 1064 | 1035.1 | 1057 | 1050.4 | -6.60 | -0.62 | 32202 | 3.38 | 2677 | 487.85 | 2026-09-08 13:20:00 |
| Mphasis Ltd. | 526299 | 2375 | 2375 | 2337.65 | 2366 | 2360 | -6.00 | -0.25 | 3188 | 0.75 | 3239.55 | 1660.65 | 2026-09-08 13:20:00 |
| MPS Ltd. | 532440 | 2640.65 | 2729.2 | 2627.75 | 2638.7 | 2718.95 | 80.25 | 3.04 | 829 | 0.23 | 3071.85 | 620 | 2026-09-08 13:20:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 230.45 | 232.55 | 228.1 | 230.5 | 230.55 | 0.05 | 0.02 | 21843 | 0.50 | 2196 | 164.95 | 2026-09-08 13:20:00 |
| MSTC Ltd. | 542597 | 794.25 | 804 | 755.75 | 785.45 | 777.75 | -7.70 | -0.98 | 17820 | 1.39 | 1165 | 239.65 | 2026-09-08 13:20:00 |
| MTAR Technologies Ltd. | 543270 | 7645 | 7870 | 7402 | 7506.8 | 7832 | 325.20 | 4.33 | 10591 | 8.29 | 8714.95 | 1152 | 2026-09-08 13:20:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 3354.9 | 3367.4 | 3280 | 3330 | 3344.8 | 14.80 | 0.44 | 54720 | 18.30 | 10515.6 | 1156.05 | 2026-09-08 13:20:00 |
| Muthoot Finance Ltd. | 533398 | 2891.9 | 2897.75 | 2869.65 | 2885 | 2893.75 | 8.75 | 0.30 | 17804 | 5.15 | 4149 | 911.4 | 2026-09-08 13:20:00 |
| Muthoot Microfin Ltd. | 544055 | 197.05 | 200.45 | 196.75 | 198.15 | 200.05 | 1.90 | 0.96 | 5276 | 0.11 | 2026-09-08 13:20:00 | ||
| NACL Industries Ltd. | 524709 | 164.05 | 165.2 | 162.15 | 164.4 | 162.15 | -2.25 | -1.37 | 7406 | 0.12 | 337.65 | 48.6 | 2026-09-08 13:20:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1914.55 | 1915.95 | 1886.05 | 1911.1 | 1905.5 | -5.60 | -0.29 | 2186 | 0.42 | 2371.6 | 657.25 | 2026-09-08 13:20:00 |
| Natco Pharma Ltd. | 524816 | 837.35 | 846 | 830 | 838.55 | 830.85 | -7.70 | -0.92 | 26189 | 2.18 | 1638.35 | 502 | 2026-09-08 13:20:00 |
| National Aluminium Company Ltd. | 532234 | 370.45 | 378 | 369.6 | 367 | 370.65 | 3.65 | 0.99 | 262675 | 9.74 | 445.1 | 67 | 2026-09-08 13:20:00 |
| National Fertilizers Ltd. | 523630 | 70.05 | 71.22 | 70.05 | 70.27 | 70.17 | -0.10 | -0.14 | 29949 | 0.21 | 169.95 | 46 | 2026-09-08 13:20:00 |
| Nava Ltd. | 513023 | 556.65 | 558.45 | 550.6 | 556.65 | 554.75 | -1.90 | -0.34 | 10102 | 0.56 | 1346.7 | 162.55 | 2026-09-08 13:20:00 |
| Navin Fluorine International Ltd. | 532504 | 8551.95 | 8750 | 8503.85 | 8607.15 | 8692 | 84.85 | 0.99 | 2715 | 2.36 | 8750 | 2876.45 | 2026-09-08 13:20:00 |
| Nazara Technologies Ltd. | 543280 | 368.95 | 370.45 | 366.3 | 370.65 | 368.95 | -1.70 | -0.46 | 21423 | 0.79 | 1450 | 216 | 2026-09-08 13:20:00 |
| NBCC (India) Ltd. | 534309 | 85.6 | 85.89 | 84.91 | 85.84 | 85.54 | -0.30 | -0.35 | 121904 | 1.04 | 209.75 | 29.85 | 2026-09-08 13:20:00 |
| Neogen Chemicals Ltd. | 542665 | 2225.25 | 2247.2 | 2186.05 | 2208.75 | 2186.05 | -22.70 | -1.03 | 3700 | 0.81 | 2482.7 | 978 | 2026-09-08 13:20:00 |
| Nephrocare Health Services Ltd. | 544647 | 713.8 | 736.9 | 710.1 | 712.55 | 716.45 | 3.90 | 0.55 | 43420 | 3.11 | 2026-09-08 13:20:00 | ||
| Netweb Technologies India Ltd. | 543945 | 5198.2 | 5229.9 | 5090 | 5156.85 | 5091.75 | -65.10 | -1.26 | 63131 | 32.14 | 5810 | 739.7 | 2026-09-08 13:20:00 |
| Network 18 Media & Investments Ltd. | 532798 | 27.66 | 27.67 | 27.29 | 27.66 | 27.47 | -0.19 | -0.69 | 136434 | 0.37 | 136.2 | 27.19 | 2026-09-08 13:20:00 |
| Neuland Laboratories Ltd. | 524558 | 23000 | 23947.15 | 23000 | 22872.35 | 23741.25 | 868.90 | 3.80 | 3868 | 9.18 | 23947.15 | 1069 | 2026-09-08 13:20:00 |
| Newgen Software Technologies Ltd. | 540900 | 519.55 | 520 | 515 | 520.55 | 516 | -4.55 | -0.87 | 29213 | 1.51 | 1795.5 | 327.95 | 2026-09-08 13:20:00 |
| NHPC Ltd. | 533098 | 75.76 | 75.95 | 74.92 | 75.76 | 75.2 | -0.56 | -0.74 | 178035 | 1.34 | 118.45 | 33.4 | 2026-09-08 13:20:00 |
| NIIT Learning Systems Ltd. | 543952 | 223.9 | 225 | 220.35 | 221.05 | 224.2 | 3.15 | 1.43 | 2826 | 0.06 | 576 | 205 | 2026-09-08 13:20:00 |
| Nilkamal Ltd. | 523385 | 2055.75 | 2136.7 | 2055.05 | 2064.4 | 2100.75 | 36.35 | 1.76 | 726 | 0.15 | 2800 | 1035.5 | 2026-09-08 13:20:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1195.45 | 1195.5 | 1181.25 | 1193.85 | 1188.75 | -5.10 | -0.43 | 35114 | 4.17 | 1269 | 197.1 | 2026-09-08 13:20:00 |
| Nitin Spinners Ltd. | 532698 | 626.6 | 663.25 | 620 | 626.05 | 654 | 27.95 | 4.46 | 12568 | 0.82 | 663.25 | 182.25 | 2026-09-08 13:20:00 |
| NLC India Ltd. | 513683 | 269.3 | 271.55 | 268.35 | 269.35 | 269.15 | -0.20 | -0.07 | 48048 | 1.29 | 387.7 | 65.05 | 2026-09-08 13:20:00 |
| NMDC Ltd. | 526371 | 84 | 84.75 | 83.85 | 84 | 84.23 | 0.23 | 0.27 | 352110 | 2.97 | 286.35 | 59.56 | 2026-09-08 13:20:00 |
| NMDC Steel Ltd. | 543768 | 46.2 | 46.26 | 45.35 | 45.86 | 45.35 | -0.51 | -1.11 | 145679 | 0.66 | 73.67 | 28.35 | 2026-09-08 13:20:00 |
| NRB Bearings Ltd. | 530367 | 487.45 | 488.05 | 475.3 | 482.75 | 487.75 | 5.00 | 1.04 | 17659 | 0.86 | 504 | 125.05 | 2026-09-08 13:20:00 |
| NTPC Ltd. | 532555 | 330.2 | 331.95 | 328.35 | 332 | 331.7 | -0.30 | -0.09 | 134865 | 4.47 | 448.3 | 152.8 | 2026-09-08 13:20:00 |
| Nucleus Software Exports Ltd. | 531209 | 717.6 | 720.6 | 714.7 | 721.95 | 719.05 | -2.90 | -0.40 | 100 | 0.01 | 1787.8 | 365 | 2026-09-08 13:20:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1830.55 | 1844.3 | 1787.3 | 1834 | 1838.85 | 4.85 | 0.26 | 12532 | 2.30 | 2026-09-08 13:20:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 348.25 | 348.25 | 341.7 | 345.1 | 343.1 | -2.00 | -0.58 | 1517150 | 52.05 | 477.35 | 276.3 | 2026-09-08 13:20:00 |
| Oberoi Realty Ltd. | 533273 | 1854.8 | 1862.9 | 1820.65 | 1857.7 | 1843.3 | -14.40 | -0.78 | 10807 | 1.99 | 2349.8 | 790.05 | 2026-09-08 13:20:00 |
| Oil India Ltd. | 533106 | 486.15 | 497.05 | 483.05 | 484.95 | 496.85 | 11.90 | 2.45 | 24649 | 1.22 | 767.3 | 168.3 | 2026-09-08 13:20:00 |
| Olectra Greentech Ltd. | 532439 | 1214.45 | 1223 | 1200.15 | 1207.8 | 1206.2 | -1.60 | -0.13 | 10121 | 1.22 | 2222 | 374.35 | 2026-09-08 13:20:00 |
| One97 Communications Ltd. | 543396 | 1655 | 1664 | 1637.05 | 1657 | 1659.2 | 2.20 | 0.13 | 40241 | 6.68 | 1732 | 310 | 2026-09-08 13:20:00 |
| Optiemus Infracom Ltd. | 530135 | 564.4 | 564.4 | 555.25 | 561.15 | 558.1 | -3.05 | -0.54 | 2226 | 0.12 | 873.65 | 160.45 | 2026-09-08 13:20:00 |
| Oracle Financial Services Software Ltd. | 532466 | 11760 | 11780.15 | 11636.2 | 11760 | 11760 | 0.00 | 0.00 | 1997 | 2.35 | 13203.6 | 2883.8 | 2026-09-08 13:20:00 |
| Orchid Pharma Ltd. | 524372 | 948 | 967 | 933.25 | 946.5 | 964.75 | 18.25 | 1.93 | 749 | 0.07 | 1998 | 292.05 | 2026-09-08 13:20:00 |
| Orient Cement Ltd. | 535754 | 126.7 | 127.7 | 125.3 | 126.7 | 127.1 | 0.40 | 0.32 | 7471 | 0.09 | 379.4 | 104.7 | 2026-09-08 13:20:00 |
| Orient Electric Ltd. | 541301 | 178 | 178 | 174.4 | 176.55 | 175.65 | -0.90 | -0.51 | 5143 | 0.09 | 297.15 | 149.5 | 2026-09-08 13:20:00 |
| Page Industries Ltd. | 532827 | 35593.8 | 36275 | 35505 | 35845.05 | 36216.9 | 371.85 | 1.04 | 567 | 2.05 | 54262.3 | 29800 | 2026-09-08 13:20:00 |
| Paisalo Digital Ltd. | 532900 | 78.75 | 78.75 | 76.81 | 79.18 | 77.67 | -1.51 | -1.91 | 244300 | 1.90 | 199.25 | 29.4 | 2026-09-08 13:20:00 |
| Panama Petrochem Ltd. | 524820 | 484.15 | 488.85 | 474.7 | 480.8 | 483 | 2.20 | 0.46 | 7912 | 0.38 | 600 | 229 | 2026-09-08 13:20:00 |
| Paradeep Phosphates Ltd. | 543530 | 158.5 | 166.45 | 158 | 158 | 162.15 | 4.15 | 2.63 | 701051 | 11.37 | 234.05 | 47.4 | 2026-09-08 13:20:00 |
| Parag Milk Foods Ltd. | 539889 | 252.25 | 256.65 | 246.35 | 250.25 | 254.7 | 4.45 | 1.78 | 57593 | 1.47 | 101006 | 68 | 2026-09-08 13:20:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 1498 | 1563.85 | 1495.5 | 1489.4 | 1527.4 | 38.00 | 2.55 | 157536 | 24.06 | 1943.6 | 447.1 | 2026-09-08 13:20:00 |
| Patel Engineering Ltd. | 531120 | 26.97 | 27.21 | 26.86 | 27.11 | 26.89 | -0.22 | -0.81 | 93246 | 0.25 | 79 | 13.1 | 2026-09-08 13:20:00 |
| Paushak Ltd. | 532742 | 771.45 | 771.45 | 748.45 | 761.45 | 749.5 | -11.95 | -1.57 | 2330 | 0.17 | 10349 | 343 | 2026-09-08 13:20:00 |
| PB Fintech Ltd. | 543390 | 1795.75 | 1827.75 | 1778 | 1790 | 1824 | 34.00 | 1.90 | 10255 | 1.87 | 2254.95 | 356.2 | 2026-09-08 13:20:00 |
| PC Jeweller Ltd. | 534809 | 14.16 | 14.45 | 13.17 | 13.94 | 13.54 | -0.40 | -2.87 | 51904746 | 70.28 | 186.8 | 7.45 | 2026-09-08 13:20:00 |
| PDS Ltd. | 538730 | 347.5 | 350.8 | 345.2 | 349.8 | 348.6 | -1.20 | -0.34 | 3530 | 0.12 | 658.15 | 246 | 2026-09-08 13:20:00 |
| Pearl Global Industries Ltd. | 532808 | 2285.55 | 2375.85 | 2283.35 | 2255.7 | 2340 | 84.30 | 3.74 | 2729 | 0.64 | 2571.65 | 334.35 | 2026-09-08 13:20:00 |
| Persistent Systems Ltd. | 533179 | 5554.95 | 5600 | 5487.65 | 5544.45 | 5596.5 | 52.05 | 0.94 | 17386 | 9.73 | 8979.85 | 3091.65 | 2026-09-08 13:20:00 |
| Petronet LNG Ltd. | 532522 | 288.3 | 290.55 | 285.4 | 289.75 | 287 | -2.75 | -0.95 | 25084 | 0.72 | 384.9 | 193.4 | 2026-09-08 13:20:00 |
| PG Electroplast Ltd. | 533581 | 555.95 | 561.95 | 551.3 | 559.75 | 559.5 | -0.25 | -0.04 | 31603 | 1.77 | 4100 | 337 | 2026-09-08 13:20:00 |
| Physicswallah Ltd. | 544609 | 129.8 | 130 | 126.35 | 129.6 | 127.3 | -2.30 | -1.77 | 290147 | 3.69 | 2026-09-08 13:20:00 | ||
| PI Industries Ltd. | 523642 | 2416.1 | 2430.95 | 2391.65 | 2432 | 2402.3 | -29.70 | -1.22 | 6012 | 1.44 | 4801.4 | 2355 | 2026-09-08 13:20:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 4303 | 4355.25 | 4299.4 | 4323 | 4304 | -19.00 | -0.44 | 23 | 0.01 | 8265.95 | 1602.65 | 2026-09-08 13:18:00 |
| Pine Labs Ltd. | 544606 | 163.95 | 174 | 162.4 | 164.4 | 171.95 | 7.55 | 4.59 | 2308458 | 39.69 | 2026-09-08 13:20:00 | ||
| Piramal Pharma Ltd. | 543635 | 220.9 | 231.85 | 220.25 | 219.65 | 226.5 | 6.85 | 3.12 | 856373 | 19.40 | 307.85 | 61.654714455599 | 2026-09-08 13:20:00 |
| Pitti Engineering Ltd. | 513519 | 1214.65 | 1214.65 | 1139 | 1175.4 | 1167.3 | -8.10 | -0.69 | 9328 | 1.09 | 1511.45 | 256.8 | 2026-09-08 13:20:00 |
| PNB Gilts Ltd. | 532366 | 83.9 | 84.9 | 81 | 81.85 | 81.74 | -0.11 | -0.13 | 15872 | 0.13 | 149.25 | 55.25 | 2026-09-08 13:20:00 |
| PNB Housing Finance Ltd. | 540173 | 1190.95 | 1190.95 | 1167.5 | 1181.45 | 1179.7 | -1.75 | -0.15 | 6446 | 0.76 | 1210.8 | 286.758828670162 | 2026-09-08 13:20:00 |
| PNC Infratech Ltd. | 539150 | 182.95 | 182.95 | 176 | 181.6 | 176 | -5.60 | -3.08 | 12004 | 0.21 | 574.5 | 157.95 | 2026-09-08 13:20:00 |
| Pokarna Ltd. | 532486 | 803 | 803 | 788.15 | 804.5 | 790.9 | -13.60 | -1.69 | 3314 | 0.26 | 1451.7 | 233.75 | 2026-09-08 13:20:00 |
| Poly Medicure Ltd. | 531768 | 1715.65 | 1750.4 | 1684.95 | 1700.85 | 1727.95 | 27.10 | 1.59 | 5303 | 0.92 | 3149.8 | 727.25 | 2026-09-08 13:20:00 |
| Polycab India Ltd. | 542652 | 8274.9 | 8433.9 | 8274.9 | 8254 | 8357.3 | 103.30 | 1.25 | 20149 | 16.84 | 10128.6 | 2305 | 2026-09-08 13:20:00 |
| Polyplex Corporation Ltd. | 524051 | 1172.45 | 1172.45 | 1151.2 | 1175 | 1151.2 | -23.80 | -2.03 | 3531 | 0.41 | 2373.6 | 743 | 2026-09-08 13:20:00 |
| Poonawalla Fincorp Ltd. | 524000 | 459.9 | 459.95 | 453.05 | 459.9 | 455 | -4.90 | -1.07 | 29477 | 1.34 | 570.4 | 243.75 | 2026-09-08 13:20:00 |
| Power Finance Corporation Ltd. | 532810 | 351.7 | 355.85 | 351.45 | 353.4 | 354.6 | 1.20 | 0.34 | 481373 | 17.07 | 580.35 | 100.85 | 2026-09-08 13:20:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 266.1 | 266.5 | 262.9 | 266.95 | 266 | -0.95 | -0.36 | 356650 | 9.49 | 366.2 | 186.35 | 2026-09-08 13:20:00 |
| Power Mech Projects Ltd. | 539302 | 2357.35 | 2444 | 2349.6 | 2357.7 | 2412 | 54.30 | 2.30 | 2790 | 0.67 | 7450 | 1023.45 | 2026-09-08 13:20:00 |
| Praj Industries Ltd. | 522205 | 336.15 | 339.15 | 334.1 | 337.3 | 335.05 | -2.25 | -0.67 | 14694 | 0.49 | 874.3 | 273.05 | 2026-09-08 13:20:00 |
| Prataap Snacks Ltd. | 540724 | 1140.55 | 1149.5 | 1125 | 1141.7 | 1125 | -16.70 | -1.46 | 973 | 0.11 | 1450 | 662 | 2026-09-08 13:20:00 |
| Precision Camshafts Ltd. | 539636 | 124.1 | 124.4 | 121.8 | 124.05 | 122.6 | -1.45 | -1.17 | 6009 | 0.07 | 382.15 | 88.41 | 2026-09-08 13:20:00 |
| Premier Energies Ltd. | 544238 | 990 | 997.6 | 982.5 | 989.5 | 987.25 | -2.25 | -0.23 | 131022 | 12.94 | 2026-09-08 13:20:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1549.95 | 1565.55 | 1533 | 1558.85 | 1564.2 | 5.35 | 0.34 | 13176 | 2.06 | 2072.75 | 391.3 | 2026-09-08 13:20:00 |
| Pricol Ltd. | 540293 | 784 | 784 | 756.1 | 779.7 | 759.4 | -20.30 | -2.60 | 13245 | 1.01 | 822.35 | 153.5 | 2026-09-08 13:20:00 |
| Prime Focus Ltd. | 532748 | 314.55 | 324.8 | 313.2 | 312.5 | 316.4 | 3.90 | 1.25 | 178841 | 5.66 | 367.25 | 64.75 | 2026-09-08 13:20:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 284 | 287.1 | 279.55 | 283.3 | 286.75 | 3.45 | 1.22 | 18516 | 0.53 | 775.75 | 5.26 | 2026-09-08 13:20:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3371.1 | 3460 | 3360.2 | 3377.5 | 3430 | 52.50 | 1.55 | 2508 | 0.86 | 3775.7 | 870.55 | 2026-09-08 13:20:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 3351.15 | 3388.85 | 3271.7 | 3345.5 | 3291.25 | -54.25 | -1.62 | 9758 | 3.21 | 101093 | 573.6 | 2026-09-08 13:20:00 |
| PSP Projects Ltd. | 540544 | 871.9 | 883 | 859.05 | 871.1 | 882.65 | 11.55 | 1.33 | 857 | 0.08 | 1142 | 560.2 | 2026-09-08 13:20:00 |
| PTC India Ltd. | 532524 | 155.7 | 156 | 153.35 | 154.7 | 153.9 | -0.80 | -0.52 | 36149 | 0.56 | 254.65 | 67.75 | 2026-09-08 13:20:00 |
| PTC Industries Ltd. | 539006 | 23715.4 | 24087 | 23660 | 23798.85 | 24049.95 | 251.10 | 1.06 | 1800 | 4.33 | 24143 | 1571.2 | 2026-09-08 13:20:00 |
| Punjab & Sind Bank | 533295 | 22.95 | 22.98 | 22.8 | 22.97 | 22.89 | -0.08 | -0.35 | 22052 | 0.05 | 77.5 | 14.65 | 2026-09-08 13:20:00 |
| Punjab National Bank | 532461 | 115.75 | 116.7 | 114.9 | 115.75 | 116.2 | 0.45 | 0.39 | 265012 | 3.08 | 142.9 | 32.1 | 2026-09-08 13:20:00 |
| PVR Inox Ltd. | 532689 | 1156 | 1242.6 | 1153.85 | 1157.4 | 1219 | 61.60 | 5.32 | 87109 | 10.62 | 2138.35 | 825.65 | 2026-09-08 13:20:00 |
| Quess Corp Ltd. | 539978 | 340 | 341.25 | 324 | 339.7 | 334.1 | -5.60 | -1.65 | 33116 | 1.11 | 875 | 166.05 | 2026-09-08 13:20:00 |
| Quick Heal Technologies Ltd. | 539678 | 156.25 | 157.15 | 153.3 | 153.15 | 155.05 | 1.90 | 1.24 | 10807 | 0.17 | 825.9 | 125 | 2026-09-08 13:20:00 |
| R Systems International Ltd. | 532735 | 250.95 | 250.95 | 245.35 | 251 | 246.5 | -4.50 | -1.79 | 3549 | 0.09 | 599 | 213.5 | 2026-09-08 13:20:00 |
| Radico Khaitan Ltd. | 532497 | 4446.7 | 4496 | 4424.5 | 4443.1 | 4478.65 | 35.55 | 0.80 | 4959 | 2.22 | 4747.95 | 908.65 | 2026-09-08 13:20:00 |
| Rail Vikas Nigam Ltd. | 542649 | 209.8 | 211.3 | 208.45 | 210.5 | 208.55 | -1.95 | -0.93 | 300641 | 6.27 | 647 | 30.55 | 2026-09-08 13:20:00 |
| Railtel Corporation Of India Ltd. | 543265 | 273.75 | 273.75 | 265.05 | 269.8 | 265.85 | -3.95 | -1.46 | 36990 | 0.98 | 618 | 93.95 | 2026-09-08 13:20:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1484.95 | 1484.95 | 1445 | 1466.2 | 1448.6 | -17.60 | -1.20 | 201480 | 29.19 | 1708.5 | 477 | 2026-09-08 13:20:00 |
| Rajesh Exports Ltd. | 531500 | 78.81 | 80.79 | 77.5 | 80.27 | 79 | -1.27 | -1.58 | 14810 | 0.12 | 1028.4 | 73.2 | 2026-09-08 13:20:00 |
| Rajratan Global Wire Ltd. | 517522 | 490.05 | 497.5 | 486.5 | 489.75 | 496.5 | 6.75 | 1.38 | 3299 | 0.16 | 1409.05 | 250 | 2026-09-08 13:20:00 |
| Rama Steel Tubes Ltd. | 539309 | 4.17 | 4.17 | 4.17 | 4.09 | 4.17 | 0.08 | 1.96 | 8300 | 0.00 | 50.5 | 3.44 | 2026-09-08 13:16:00 |
| Ramco Industries Ltd. | 532369 | 321.9 | 324.75 | 318.55 | 323.55 | 322.45 | -1.10 | -0.34 | 4368 | 0.14 | 397.55 | 117.5 | 2026-09-08 13:20:00 |
| Ramkrishna Forgings Ltd. | 532527 | 702.2 | 709.5 | 695.05 | 706.65 | 705.05 | -1.60 | -0.23 | 25319 | 1.79 | 1064 | 175.5 | 2026-09-08 13:20:00 |
| Ramky Infrastructure Ltd. | 533262 | 338.1 | 340.65 | 337.75 | 339.45 | 340.25 | 0.80 | 0.24 | 124 | 0.00 | 1008.9 | 155.55 | 2026-09-08 13:16:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 113.85 | 115.7 | 113.5 | 113.85 | 113.75 | -0.10 | -0.09 | 31519 | 0.36 | 245 | 87.75 | 2026-09-08 13:20:00 |
| RateGain Travel Technologies Ltd. | 543417 | 852.45 | 870.3 | 848.05 | 857.05 | 870.3 | 13.25 | 1.55 | 66323 | 5.77 | 101093 | 252.45 | 2026-09-08 13:20:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2682.3 | 2786 | 2639.3 | 2655.4 | 2773.5 | 118.10 | 4.45 | 3801 | 1.05 | 3971.8 | 1703 | 2026-09-08 13:20:00 |
| RattanIndia Enterprises Ltd. | 534597 | 28.39 | 28.39 | 27.57 | 28.2 | 28.15 | -0.05 | -0.18 | 64015 | 0.18 | 94.85 | 24.42 | 2026-09-08 13:20:00 |
| Raymond Lifestyle Ltd. | 544240 | 675 | 727.75 | 672 | 672.05 | 713.05 | 41.00 | 6.10 | 23772 | 1.70 | 2026-09-08 13:20:00 | ||
| RBL Bank Ltd. | 540065 | 413 | 418.65 | 412.95 | 413 | 417.9 | 4.90 | 1.19 | 62844 | 2.63 | 418.65 | 95.8 | 2026-09-08 13:20:00 |
| REC Ltd. | 532955 | 315.45 | 317.1 | 314 | 316.5 | 316.15 | -0.35 | -0.11 | 427795 | 13.52 | 653.9 | 91 | 2026-09-08 13:20:00 |
| Redington Ltd. | 532805 | 379.95 | 379.95 | 372.9 | 377.9 | 375.15 | -2.75 | -0.73 | 71909 | 2.70 | 381.45 | 135 | 2026-09-08 13:20:00 |
| Redtape Ltd. | 543957 | 120.25 | 120.25 | 116.75 | 118.75 | 116.75 | -2.00 | -1.68 | 20921 | 0.24 | 2026-09-08 13:20:00 | ||
| Refex Industries Ltd. | 532884 | 279.5 | 280.6 | 275.3 | 276.75 | 276.05 | -0.70 | -0.25 | 7742 | 0.21 | 923.95 | 117.3 | 2026-09-08 13:19:00 |
| Relaxo Footwears Ltd. | 530517 | 335.1 | 344.35 | 332 | 338.5 | 333.05 | -5.45 | -1.61 | 10613 | 0.35 | 1105.25 | 236.55 | 2026-09-08 13:20:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 732.05 | 739.2 | 728 | 732.95 | 730.95 | -2.00 | -0.27 | 3224 | 0.24 | 1604 | 620.5 | 2026-09-08 13:20:00 |
| Reliance Power Ltd. | 532939 | 21.94 | 22.05 | 21.7 | 21.96 | 21.74 | -0.22 | -1.00 | 1468383 | 3.19 | 76.49 | 9.05 | 2026-09-08 13:20:00 |
| Religare Enterprises Ltd. | 532915 | 254.2 | 256.5 | 252.3 | 255.6 | 255.65 | 0.05 | 0.02 | 9443 | 0.24 | 319.9 | 123.5 | 2026-09-08 13:20:00 |
| Repco Home Finance Ltd. | 535322 | 358 | 365 | 357.4 | 358.5 | 363.5 | 5.00 | 1.39 | 4459 | 0.16 | 594.7 | 155.6 | 2026-09-08 13:20:00 |
| Restaurant Brands Asia Ltd. | 543248 | 97.5 | 97.5 | 95.25 | 96.33 | 95.37 | -0.96 | -1.00 | 61140 | 0.58 | 137.85 | 57.16 | 2026-09-08 13:20:00 |
| RHI Magnesita India Ltd. | 534076 | 371.5 | 373.1 | 369.95 | 373.4 | 372.7 | -0.70 | -0.19 | 3415 | 0.13 | 893.15 | 323.4 | 2026-09-08 13:20:00 |
| Rites Ltd. | 541556 | 217.65 | 217.65 | 213.5 | 215.65 | 213.75 | -1.90 | -0.88 | 11068 | 0.24 | 826.15 | 175.1 | 2026-09-08 13:20:00 |
| Rolex Rings Ltd | 543325 | 175.95 | 178.05 | 174.05 | 176.15 | 175.8 | -0.35 | -0.20 | 37600 | 0.66 | 2788.95 | 99.3 | 2026-09-08 13:20:00 |
| Rossari Biotech Ltd. | 543213 | 456.95 | 458.25 | 453.8 | 458.05 | 454.5 | -3.55 | -0.78 | 4973 | 0.23 | 1051 | 372.9 | 2026-09-08 13:20:00 |
| Route Mobile Ltd. | 543228 | 509.4 | 513.05 | 502.25 | 512.15 | 503.45 | -8.70 | -1.70 | 1825 | 0.09 | 1942 | 414.1 | 2026-09-08 13:20:00 |
| RPG Life Sciences Ltd. | 532983 | 2665.85 | 2744.4 | 2650 | 2679.85 | 2717.9 | 38.05 | 1.42 | 266 | 0.07 | 3080.9 | 645.7 | 2026-09-08 13:20:00 |
| RPSG Ventures Ltd. | 542333 | 816.5 | 819.6 | 813 | 805.15 | 818.7 | 13.55 | 1.68 | 255 | 0.02 | 1357.4 | 359.45 | 2026-09-08 13:17:00 |
| RR Kabel Ltd. | 543981 | 2380.8 | 2465 | 2380.8 | 2387.9 | 2462.25 | 74.35 | 3.11 | 45976 | 11.32 | 2026-09-08 13:20:00 | ||
| Rubicon Research Ltd. | 544578 | 1744.7 | 1818 | 1739.55 | 1748.8 | 1818 | 69.20 | 3.96 | 16529 | 3.00 | 2026-09-08 13:20:00 | ||
| Rupa & Company Ltd. | 533552 | 142.5 | 142.6 | 141.35 | 143 | 141.45 | -1.55 | -1.08 | 1125 | 0.02 | 368.35 | 109.5 | 2026-09-08 13:20:00 |
| Safari Industries (India) Ltd. | 523025 | 1528.35 | 1539.3 | 1512.4 | 1535.45 | 1530.3 | -5.15 | -0.34 | 215036 | 32.91 | 4539.95 | 1115.6 | 2026-09-08 13:20:00 |
| Sagility Ltd. | 544282 | 46.19 | 46.19 | 45.21 | 45.92 | 45.81 | -0.11 | -0.24 | 549000 | 2.51 | 2026-09-08 13:20:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 86.84 | 86.84 | 84.68 | 85.87 | 84.95 | -0.92 | -1.07 | 9604 | 0.08 | 2026-09-08 13:20:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 5.04 | 5.08 | 4.98 | 5.1 | 5.06 | -0.04 | -0.78 | 556410 | 0.28 | 139.95 | 4.76 | 2026-09-08 13:20:00 |
| Samhi Hotels Ltd. | 543984 | 155.9 | 157.9 | 153.5 | 155.95 | 156.45 | 0.50 | 0.32 | 450611 | 7.05 | 2026-09-08 13:20:00 | ||
| Sammaan Capital Ltd. | 535789 | 154.85 | 155.35 | 153.2 | 155.95 | 153.45 | -2.50 | -1.60 | 160179 | 2.46 | 234.95 | 91.8 | 2026-09-08 13:20:00 |
| Samvardhana Motherson International Ltd. | 517334 | 163.55 | 164.25 | 161.1 | 162.25 | 164.2 | 1.95 | 1.20 | 1069683 | 17.56 | 217 | 61.84 | 2026-09-08 13:20:00 |
| Sandhar Technologies Ltd. | 541163 | 625.25 | 625.25 | 616 | 620.35 | 620.3 | -0.05 | -0.01 | 3152 | 0.20 | 764.1 | 186.1 | 2026-09-08 13:20:00 |
| Sangam (India) Ltd. | 514234 | 576.2 | 576.2 | 570.1 | 575.2 | 573.35 | -1.85 | -0.32 | 533 | 0.03 | 675.95 | 185 | 2026-09-08 13:19:00 |
| Sanghvi Movers Ltd. | 530073 | 436 | 445.7 | 429.1 | 440.8 | 442.6 | 1.80 | 0.41 | 22916 | 1.01 | 1483 | 205 | 2026-09-08 13:20:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4099 | 4112.2 | 4064 | 4114.4 | 4064 | -50.40 | -1.22 | 93 | 0.04 | 2026-09-08 13:20:00 | ||
| Sansera Engineering Ltd. | 543358 | 3980.05 | 4092 | 3958.95 | 3901 | 4064.7 | 163.70 | 4.20 | 101815 | 41.38 | 4092 | 672.85 | 2026-09-08 13:20:00 |
| Sapphire Foods India Ltd. | 543397 | 228 | 229.85 | 225 | 227.8 | 226.15 | -1.65 | -0.72 | 36261 | 0.82 | 1878 | 140.25 | 2026-09-08 13:20:00 |
| Saregama India Ltd. | 532163 | 495.2 | 501.15 | 487.8 | 493.7 | 498.3 | 4.60 | 0.93 | 14164 | 0.71 | 688.5 | 303.3 | 2026-09-08 13:20:00 |
| Sasken Technologies Ltd. | 532663 | 1854.4 | 1914.35 | 1824.8 | 1823.2 | 1897 | 73.80 | 4.05 | 1768 | 0.34 | 2785.05 | 761 | 2026-09-08 13:20:00 |
| Satia Industries Ltd. | 539201 | 68.01 | 69.75 | 66.12 | 68.12 | 67.63 | -0.49 | -0.72 | 13640 | 0.09 | 164.35 | 50.62 | 2026-09-08 13:19:00 |
| Satin Creditcare Network Ltd. | 539404 | 215.6 | 217.35 | 214.85 | 217.25 | 215.7 | -1.55 | -0.71 | 19105 | 0.41 | 283.65 | 102.45 | 2026-09-08 13:20:00 |
| Savita Oil Technologies Ltd. | 524667 | 714.25 | 714.25 | 677.6 | 704 | 682.6 | -21.40 | -3.04 | 28730 | 1.96 | 844 | 231.95 | 2026-09-08 13:20:00 |
| SBFC Finance Ltd. | 543959 | 98.88 | 99.2 | 97.34 | 98.52 | 97.93 | -0.59 | -0.60 | 602650 | 5.90 | 2026-09-08 13:20:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 673.3 | 675.1 | 661.75 | 670.1 | 664.2 | -5.90 | -0.88 | 38807 | 2.58 | 1028.75 | 0.02 | 2026-09-08 13:20:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1734.25 | 1736.85 | 1711.4 | 1736.65 | 1714.7 | -21.95 | -1.26 | 36100 | 6.19 | 2132.9 | 1039.25 | 2026-09-08 13:20:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1192.25 | 1230.3 | 1188.65 | 1194.3 | 1222.9 | 28.60 | 2.39 | 15485 | 1.89 | 1548.3 | 116.3 | 2026-09-08 13:20:00 |
| Seamec Ltd. | 526807 | 1787.6 | 1795 | 1742 | 1780.5 | 1790.95 | 10.45 | 0.59 | 1441 | 0.26 | 1825.55 | 563.3 | 2026-09-08 13:20:00 |
| SEPC Ltd. | 532945 | 5.37 | 5.42 | 5.32 | 5.42 | 5.37 | -0.05 | -0.92 | 475495 | 0.26 | 33.5 | 4.63 | 2026-09-08 13:20:00 |
| SG Finserve Ltd. | 539199 | 689 | 689 | 669.5 | 677.55 | 672.75 | -4.80 | -0.71 | 15025 | 1.01 | 748 | 182.45 | 2026-09-08 13:20:00 |
| SG Mart Ltd. | 512329 | 800.65 | 827.95 | 800.65 | 810.9 | 812.15 | 1.25 | 0.15 | 5519 | 0.45 | 12554.4 | 290.85 | 2026-09-08 13:20:00 |
| SH Kelkar And Company Ltd. | 539450 | 146.55 | 149.65 | 146.55 | 147.95 | 148.9 | 0.95 | 0.64 | 3103 | 0.05 | 335.25 | 81.9 | 2026-09-08 13:20:00 |
| Shalby Ltd. | 540797 | 151.55 | 152.5 | 149.4 | 151.5 | 150.6 | -0.90 | -0.59 | 3224 | 0.05 | 333.85 | 114.35 | 2026-09-08 13:20:00 |
| Shankara Building Products Ltd. | 540425 | 147.85 | 148.85 | 147.55 | 148.4 | 148 | -0.40 | -0.27 | 1370 | 0.02 | 1210 | 98.5 | 2026-09-08 13:20:00 |
| Shanthi Gears Ltd. | 522034 | 639.5 | 702.75 | 634.55 | 638.9 | 702.75 | 63.85 | 9.99 | 18560 | 1.30 | 703.55 | 225.15 | 2026-09-08 13:18:00 |
| Sharda Cropchem Ltd. | 538666 | 771 | 803.45 | 764.95 | 766.6 | 790.55 | 23.95 | 3.12 | 11308 | 0.89 | 1297.8 | 318 | 2026-09-08 13:20:00 |
| Sharda Motor Industries Ltd. | 535602 | 899.2 | 899.2 | 882.75 | 890.55 | 889.45 | -1.10 | -0.12 | 867 | 0.08 | 2955.9 | 550 | 2026-09-08 13:20:00 |
| Share India Securities Ltd. | 540725 | 171.15 | 172.4 | 169.3 | 172 | 169.3 | -2.70 | -1.57 | 8255 | 0.14 | 2039.95 | 115.25 | 2026-09-08 13:20:00 |
| Sheela Foam Ltd. | 540203 | 650 | 707.75 | 645.8 | 641.45 | 692.45 | 51.00 | 7.95 | 87634 | 6.07 | 1710 | 460.75 | 2026-09-08 13:20:00 |
| Shilchar Technologies Ltd. | 531201 | 4187.6 | 4215.9 | 4155.5 | 4184.7 | 4214.3 | 29.60 | 0.71 | 672 | 0.28 | 8899 | 552.1 | 2026-09-08 13:20:00 |
| Shilpa Medicare Ltd. | 530549 | 954.55 | 964.85 | 936.95 | 937.6 | 960.35 | 22.75 | 2.43 | 32650 | 3.14 | 1003.2 | 222.4 | 2026-09-08 13:20:00 |
| Shipping Corporation Of India Ltd. | 523598 | 295.6 | 295.6 | 288.5 | 293.5 | 289.85 | -3.65 | -1.24 | 55583 | 1.61 | 384.8 | 79.5 | 2026-09-08 13:20:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 1097.9 | 1130 | 1067.4 | 1095.7 | 1112.6 | 16.90 | 1.54 | 15977 | 1.78 | 1214.95 | 318 | 2026-09-08 13:20:00 |
| Shoppers Stop Ltd. | 532638 | 376.05 | 395 | 374.7 | 378.9 | 383.1 | 4.20 | 1.11 | 605 | 0.02 | 943.65 | 267 | 2026-09-08 13:18:00 |
| Shree Renuka Sugars Ltd. | 532670 | 25.15 | 25.71 | 24.98 | 25.14 | 25.31 | 0.17 | 0.68 | 694521 | 1.76 | 68.7 | 21.06 | 2026-09-08 13:20:00 |
| Shriram Properties Ltd. | 543419 | 75.42 | 75.42 | 74.21 | 75.58 | 74.81 | -0.77 | -1.02 | 12354 | 0.09 | 147.5 | 53.25 | 2026-09-08 13:20:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 1071.9 | 1099.05 | 1071.9 | 1082.55 | 1093.4 | 10.85 | 1.00 | 12686 | 1.39 | 1115.95 | 253.05 | 2026-09-08 13:20:00 |
| Siemens Energy India Ltd. | 544390 | 3115 | 3197.55 | 3096 | 3122.55 | 3191.05 | 68.50 | 2.19 | 102412 | 32.68 | 2026-09-08 13:20:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 794.4 | 802 | 791.35 | 799.3 | 792.7 | -6.60 | -0.83 | 13666 | 1.08 | 2026-09-08 13:20:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 25.08 | 25.16 | 24.79 | 25.27 | 25.16 | -0.11 | -0.44 | 44276 | 0.11 | 45.15 | 12.9 | 2026-09-08 13:20:00 |
| SIRCA Paints India Ltd. | 543686 | 437.5 | 441.85 | 434 | 437.3 | 435.95 | -1.35 | -0.31 | 2525 | 0.11 | 539 | 234 | 2026-09-08 13:20:00 |
| SIS Ltd. | 540673 | 425.05 | 435.95 | 425.05 | 428.85 | 428.4 | -0.45 | -0.10 | 19514 | 0.84 | 544.1 | 257.4 | 2026-09-08 13:20:00 |
| SJS Enterprises Ltd. | 543387 | 2338.65 | 2338.65 | 2260 | 2331.95 | 2287.6 | -44.35 | -1.90 | 7342 | 1.68 | 2586.5 | 379 | 2026-09-08 13:20:00 |
| SJVN Ltd. | 533206 | 65.64 | 65.64 | 64.78 | 65.54 | 65.5 | -0.04 | -0.06 | 99672 | 0.65 | 170.45 | 27.9 | 2026-09-08 13:20:00 |
| Skipper Ltd. | 538562 | 604.85 | 613.85 | 594.55 | 604.95 | 606.65 | 1.70 | 0.28 | 64472 | 3.91 | 665 | 54.5 | 2026-09-08 13:20:00 |
| Sobha Ltd. | 532784 | 1248.15 | 1259.35 | 1241.55 | 1250.45 | 1259.35 | 8.90 | 0.71 | 2166 | 0.27 | 2238 | 412.4 | 2026-09-08 13:20:00 |
| Solar Industries India Ltd. | 532725 | 22099.95 | 22475 | 21930 | 21904 | 22419.75 | 515.75 | 2.35 | 17857 | 40.03 | 22475 | 3107.55 | 2026-09-08 13:20:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 707.5 | 718.95 | 684.45 | 696.05 | 710.25 | 14.20 | 2.04 | 24851 | 1.77 | 885.95 | 287 | 2026-09-08 13:20:00 |
| Somany Ceramics Ltd. | 531548 | 559.9 | 561.2 | 555.3 | 559.9 | 559.15 | -0.75 | -0.13 | 1560 | 0.09 | 872 | 332 | 2026-09-08 13:20:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 785.1 | 796.65 | 778.1 | 788.5 | 795.45 | 6.95 | 0.88 | 40390 | 3.21 | 843.9 | 379.8 | 2026-09-08 13:20:00 |
| Sonata Software Ltd. | 532221 | 284.8 | 284.8 | 274.45 | 283.7 | 274.9 | -8.80 | -3.10 | 77202 | 2.12 | 1485.3 | 208.5 | 2026-09-08 13:20:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 238.5 | 239.7 | 236.5 | 238.55 | 237.9 | -0.65 | -0.27 | 1511 | 0.04 | 1243.1 | 182.5 | 2026-09-08 13:20:00 |
| SPR Auto Technologies Ltd. | 544344 | 4495.65 | 4495.7 | 4428.35 | 4490.9 | 4453 | -37.90 | -0.84 | 1002 | 0.45 | 2026-09-08 13:20:00 | ||
| Stanley Lifestyles Ltd. | 544202 | 138 | 138 | 135.65 | 136.85 | 136.85 | 0.00 | 0.00 | 2073 | 0.03 | 2026-09-08 13:19:00 | ||
| Star Cement Ltd. | 540575 | 193.9 | 195.5 | 193.85 | 194.4 | 194.95 | 0.55 | 0.28 | 11087 | 0.22 | 308.1 | 88.55 | 2026-09-08 13:20:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 566.65 | 569.75 | 557.6 | 566.15 | 563.55 | -2.60 | -0.46 | 3972 | 0.22 | 780 | 330.05 | 2026-09-08 13:20:00 |
| Steel Strips Wheels Ltd. | 513262 | 371.3 | 373.95 | 361.05 | 371.3 | 368.9 | -2.40 | -0.65 | 31005 | 1.14 | 383.8 | 126.2 | 2026-09-08 13:20:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 187.05 | 187.05 | 184.05 | 185 | 184.75 | -0.25 | -0.14 | 27414 | 0.51 | 828 | 148.3 | 2026-09-08 13:20:00 |
| Sterling Tools Ltd. | 530759 | 222.9 | 222.9 | 216.2 | 218.95 | 220.5 | 1.55 | 0.71 | 633 | 0.01 | 744.3 | 156.6 | 2026-09-08 13:03:00 |
| Sterlite Technologies Ltd. | 532374 | 827 | 827 | 802 | 787.65 | 827 | 39.35 | 5.00 | 956188 | 79.08 | 827 | 58.51 | 2026-09-08 13:20:00 |
| Stove Kraft Ltd. | 543260 | 855.9 | 861.05 | 829.95 | 848.4 | 839.75 | -8.65 | -1.02 | 886 | 0.07 | 976.75 | 354 | 2026-09-08 13:20:00 |
| Strides Pharma Science Ltd. | 532531 | 1175.95 | 1205 | 1155.7 | 1178.4 | 1191.1 | 12.70 | 1.08 | 28996 | 3.45 | 1675.25 | 268.4 | 2026-09-08 13:20:00 |
| Stylam Industries Ltd. | 526951 | 3357.2 | 3397.4 | 3340 | 3372.2 | 3363.7 | -8.50 | -0.25 | 270 | 0.09 | 4160.25 | 941.7 | 2026-09-08 13:20:00 |
| Subros Ltd. | 517168 | 700.45 | 707.15 | 698 | 705.75 | 700.05 | -5.70 | -0.81 | 2828 | 0.20 | 1212.4 | 272 | 2026-09-08 13:20:00 |
| Sula Vineyards Ltd. | 543711 | 146.75 | 147.45 | 146.1 | 146.95 | 146.55 | -0.40 | -0.27 | 8000 | 0.12 | 699.75 | 138.55 | 2026-09-08 13:20:00 |
| Sumitomo Chemical India Ltd. | 542920 | 491.75 | 494 | 486.35 | 488.15 | 489.6 | 1.45 | 0.30 | 9188 | 0.45 | 665 | 5.77 | 2026-09-08 13:20:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 204 | 207.1 | 203.05 | 206.1 | 203.3 | -2.80 | -1.36 | 53869 | 1.10 | 474 | 108.2 | 2026-09-08 13:20:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1890.3 | 1895.05 | 1876.95 | 1899.8 | 1887.15 | -12.65 | -0.67 | 185998 | 35.10 | 2047.55 | 855.85 | 2026-09-08 13:20:00 |
| Sun TV Network Ltd. | 532733 | 453.6 | 457.15 | 453.6 | 452.9 | 455 | 2.10 | 0.46 | 6524 | 0.30 | 921.6 | 394 | 2026-09-08 13:20:00 |
| Sundaram-Clayton Ltd. | 544066 | 1295.3 | 1313.4 | 1295.05 | 1297.1 | 1295.05 | -2.05 | -0.16 | 18 | 0.00 | 2026-09-08 13:20:00 | ||
| Sunteck Realty Ltd. | 512179 | 293 | 297 | 290.55 | 293.7 | 295.25 | 1.55 | 0.53 | 3713 | 0.11 | 698.35 | 270.3 | 2026-09-08 13:20:00 |
| Suprajit Engineering Ltd. | 532509 | 470.95 | 476.8 | 468.4 | 473.3 | 475.6 | 2.30 | 0.49 | 1515 | 0.07 | 639.95 | 315.25 | 2026-09-08 13:20:00 |
| Supriya Lifescience Ltd. | 543434 | 918.5 | 924.45 | 899.4 | 910.35 | 918.75 | 8.40 | 0.92 | 17207 | 1.58 | 1040.75 | 170.05 | 2026-09-08 13:20:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 151.1 | 157.1 | 151.1 | 152.35 | 153.15 | 0.80 | 0.53 | 18939 | 0.29 | 219.55 | 83.45 | 2026-09-08 13:20:00 |
| Suven Life Sciences Ltd. | 530239 | 375.3 | 380.45 | 371.3 | 376.9 | 372 | -4.90 | -1.30 | 16318 | 0.61 | 402.9 | 45.01 | 2026-09-08 13:20:00 |
| Suzlon Energy Ltd. | 532667 | 45.52 | 45.74 | 45.27 | 45.52 | 45.41 | -0.11 | -0.24 | 1190268 | 5.41 | 86.04 | 6.6 | 2026-09-08 13:20:00 |
| Symphony Ltd. | 517385 | 585.05 | 652.25 | 585.05 | 574.6 | 612.7 | 38.10 | 6.63 | 228674 | 14.01 | 1878.95 | 564 | 2026-09-08 13:20:00 |
| Syngene International Ltd. | 539268 | 389.45 | 390.3 | 384 | 389.45 | 387.45 | -2.00 | -0.51 | 19895 | 0.77 | 960 | 375.5 | 2026-09-08 13:20:00 |
| Syrma SGS Technology Ltd. | 543573 | 1629.95 | 1676.15 | 1593 | 1634.4 | 1656.1 | 21.70 | 1.33 | 156602 | 25.93 | 1676.15 | 248.3 | 2026-09-08 13:20:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 161 | 164 | 160.7 | 159.55 | 161.9 | 2.35 | 1.47 | 18402 | 0.30 | 330.95 | 115.05 | 2026-09-08 13:20:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 931.8 | 938.3 | 919.8 | 937 | 925.5 | -11.50 | -1.23 | 3410 | 0.32 | 954.7 | 396.05 | 2026-09-08 13:20:00 |
| Tanla Platforms Ltd. | 532790 | 518.35 | 520.15 | 513.55 | 520.25 | 515.95 | -4.30 | -0.83 | 7895 | 0.41 | 1317.7 | 372 | 2026-09-08 13:20:00 |
| TARC Ltd. | 543249 | 137.9 | 137.9 | 131.65 | 134.7 | 131.7 | -3.00 | -2.23 | 37146 | 0.49 | 275.5 | 33.4 | 2026-09-08 13:20:00 |
| Tarsons Products Ltd. | 543399 | 327.6 | 330.35 | 320.5 | 328.7 | 322 | -6.70 | -2.04 | 4657 | 0.15 | 914.35 | 164.15 | 2026-09-08 13:20:00 |
| Tasty Bite Eatables Ltd. | 519091 | 9897 | 9900 | 9824.45 | 9894.85 | 9874 | -20.85 | -0.21 | 137 | 0.14 | 18940.95 | 6440 | 2026-09-08 13:20:00 |
| Tata Capital Ltd. | 544574 | 370.95 | 370.95 | 365.1 | 369 | 368 | -1.00 | -0.27 | 14733 | 0.54 | 2026-09-08 13:20:00 | ||
| Tata Consultancy Services Ltd. | 532540 | 2271.35 | 2275 | 2244.5 | 2271.4 | 2273.4 | 2.00 | 0.09 | 275808 | 62.70 | 4585.9 | 1983.2 | 2026-09-08 13:20:00 |
| Tata Motors Ltd. | 544569 | 459.5 | 460.2 | 453.5 | 459.1 | 458.45 | -0.65 | -0.14 | 129446 | 5.93 | 2026-09-08 13:20:00 | ||
| Tata Technologies Ltd. | 544028 | 790 | 802.85 | 782.05 | 784 | 797.5 | 13.50 | 1.72 | 39497 | 3.15 | 2026-09-08 13:20:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 37.24 | 37.3 | 36.69 | 37.22 | 36.76 | -0.46 | -1.24 | 87135 | 0.32 | 149 | 30.12 | 2026-09-08 13:20:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1709.75 | 1721 | 1660.55 | 1696.55 | 1674.25 | -22.30 | -1.31 | 1523 | 0.25 | 2649.1 | 610 | 2026-09-08 13:20:00 |
| TBO Tek Ltd. | 544174 | 1704.5 | 1704.5 | 1668.8 | 1715.3 | 1685.4 | -29.90 | -1.74 | 6392 | 1.08 | 2026-09-08 13:20:00 | ||
| TCI Express Ltd. | 540212 | 548.55 | 555.2 | 546.95 | 547.7 | 555 | 7.30 | 1.33 | 473 | 0.03 | 2009.95 | 451 | 2026-09-08 13:20:00 |
| TD Power Systems Ltd. | 533553 | 736.5 | 778.55 | 736.5 | 735.15 | 775.45 | 40.30 | 5.48 | 189822 | 14.72 | 1597.35 | 95.9 | 2026-09-08 13:20:00 |
| TeamLease Services Ltd. | 539658 | 1285 | 1285 | 1245 | 1276.15 | 1256.3 | -19.85 | -1.56 | 174 | 0.02 | 3692.45 | 1063.4 | 2026-09-08 13:20:00 |
| Tech Mahindra Ltd. | 532755 | 1558.85 | 1569 | 1542.5 | 1560.8 | 1556.8 | -4.00 | -0.26 | 13718 | 2.14 | 1850 | 982.95 | 2026-09-08 13:20:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 966.05 | 969.1 | 961 | 954.95 | 966.45 | 11.50 | 1.20 | 4699 | 0.45 | 1824.95 | 254 | 2026-09-08 13:20:00 |
| Technocraft Industries (India) Ltd. | 532804 | 3174.5 | 3237.45 | 3141.65 | 3158.8 | 3142 | -16.80 | -0.53 | 1051 | 0.33 | 3939 | 689.65 | 2026-09-08 13:20:00 |
| Tega Industries Ltd. | 543413 | 1607.75 | 1689.15 | 1591.75 | 1606.65 | 1638.5 | 31.85 | 1.98 | 22682 | 3.72 | 2327.45 | 468 | 2026-09-08 13:20:00 |
| Tejas Networks Ltd. | 540595 | 600 | 605.5 | 583.7 | 593.55 | 593 | -0.55 | -0.09 | 146232 | 8.67 | 1495.1 | 294.1 | 2026-09-08 13:20:00 |
| Tenneco Clean Air India Ltd. | 544612 | 519.95 | 526.35 | 515.15 | 515.15 | 526.05 | 10.90 | 2.12 | 14634 | 0.77 | 2026-09-08 13:20:00 | ||
| Texmaco Rail & Engineering Ltd. | 533326 | 119.15 | 121.8 | 117.75 | 119.6 | 118.5 | -1.10 | -0.92 | 136544 | 1.62 | 296.6 | 40.49 | 2026-09-08 13:20:00 |
| Thangamayil Jewellery Ltd. | 533158 | 5492 | 5505.95 | 5398.15 | 5475.7 | 5410.05 | -65.65 | -1.20 | 4630 | 2.50 | 7429 | 472.075 | 2026-09-08 13:20:00 |
| The Anup Engineering Ltd. | 542460 | 1756.65 | 1770 | 1749 | 1772.15 | 1758.35 | -13.80 | -0.78 | 1138 | 0.20 | 3857.55 | 798.15 | 2026-09-08 13:20:00 |
| The India Cements Ltd. | 530005 | 357.85 | 357.85 | 353 | 355.65 | 354.1 | -1.55 | -0.44 | 1468 | 0.05 | 489.65 | 167.05 | 2026-09-08 13:20:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 147.75 | 147.9 | 145.9 | 147.75 | 146.15 | -1.60 | -1.08 | 59364 | 0.87 | 191.75 | 26.7 | 2026-09-08 13:20:00 |
| The Karnataka Bank Ltd. | 532652 | 330.1 | 333.95 | 328.05 | 333.7 | 332.45 | -1.25 | -0.37 | 32952 | 1.10 | 345.9 | 70.9 | 2026-09-08 13:20:00 |
| The New India Assurance Company Ltd. | 540769 | 231.2 | 231.65 | 199.5 | 231.2 | 208.65 | -22.55 | -9.75 | 1846726 | 38.53 | 324 | 81.6 | 2026-09-08 13:20:00 |
| The South Indian Bank Ltd. | 532218 | 46.55 | 46.98 | 46.4 | 46.54 | 46.61 | 0.07 | 0.15 | 190081 | 0.89 | 49.9 | 7.79 | 2026-09-08 13:20:00 |
| Thyrocare Technologies Ltd. | 539871 | 572.05 | 577.1 | 566.05 | 570.75 | 572.9 | 2.15 | 0.38 | 2619 | 0.15 | 1613.9 | 342.55 | 2026-09-08 13:20:00 |
| Time Technoplast Ltd. | 532856 | 184.8 | 185.85 | 183.25 | 183.9 | 185.7 | 1.80 | 0.98 | 44769 | 0.83 | 513.35 | 69.55 | 2026-09-08 13:20:00 |
| Timken India Ltd. | 522113 | 3086.05 | 3104.5 | 3081.85 | 3098.7 | 3088.9 | -9.80 | -0.32 | 387 | 0.12 | 4816 | 2200 | 2026-09-08 13:20:00 |
| Tips Music Ltd. | 532375 | 649.05 | 663.95 | 642.4 | 643.05 | 648.95 | 5.90 | 0.92 | 8056 | 0.52 | 950 | 138.46 | 2026-09-08 13:20:00 |
| Titagarh Rail Systems Ltd. | 532966 | 892.05 | 897.85 | 877.25 | 897.15 | 886.7 | -10.45 | -1.16 | 63079 | 5.59 | 1896.5 | 128.05 | 2026-09-08 13:20:00 |
| Torrent Power Ltd. | 532779 | 1287.75 | 1287.75 | 1259 | 1275.35 | 1265.6 | -9.75 | -0.76 | 6413 | 0.81 | 2037.35 | 430.9 | 2026-09-08 13:20:00 |
| Transport Corporation Of India Ltd. | 532349 | 870.05 | 880 | 857.6 | 866.15 | 873.45 | 7.30 | 0.84 | 1421 | 0.12 | 1301.85 | 556.05 | 2026-09-08 13:20:00 |
| Travel Food Services Ltd. | 544443 | 1292.3 | 1293.45 | 1275.1 | 1284.75 | 1293.45 | 8.70 | 0.68 | 1698 | 0.22 | 2026-09-08 13:20:00 | ||
| Trident Ltd. | 521064 | 23.93 | 23.99 | 23.83 | 23.97 | 23.92 | -0.05 | -0.21 | 74732 | 0.18 | 52.85 | 22 | 2026-09-08 13:20:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 276.05 | 277.95 | 269.9 | 276.45 | 272.5 | -3.95 | -1.43 | 24242 | 0.66 | 536 | 215.55 | 2026-09-08 13:20:00 |
| Triveni Turbine Ltd. | 533655 | 565.05 | 579.6 | 565.05 | 569 | 572.45 | 3.45 | 0.61 | 16668 | 0.95 | 885 | 188.35 | 2026-09-08 13:20:00 |
| TTK Prestige Ltd. | 517506 | 548 | 561.15 | 546.55 | 548.95 | 558.55 | 9.60 | 1.75 | 1429 | 0.08 | 1051 | 423.3 | 2026-09-08 13:20:00 |
| Tube Investments of India Ltd. | 540762 | 2682 | 2682 | 2627.1 | 2683.55 | 2650.65 | -32.90 | -1.23 | 557435 | 147.76 | 4807.05 | 2035 | 2026-09-08 13:20:00 |
| TV Today Network Ltd. | 532515 | 108.7 | 112.7 | 108.55 | 110.75 | 112.25 | 1.50 | 1.35 | 1342 | 0.02 | 324 | 94.1 | 2026-09-08 13:20:00 |
| TVS Holdings Ltd. | 520056 | 13680.55 | 13680.55 | 13300 | 13755.15 | 13325.45 | -429.70 | -3.12 | 573 | 0.76 | 16150 | 3410.55 | 2026-09-08 13:20:00 |
| TVS Motor Company Ltd. | 532343 | 4136.85 | 4155 | 4078.05 | 4138.7 | 4115.25 | -23.45 | -0.57 | 12292 | 5.06 | 4473.5 | 926.35 | 2026-09-08 13:20:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 127.95 | 128.55 | 126.8 | 129.1 | 127.85 | -1.25 | -0.97 | 35629 | 0.46 | 2026-09-08 13:20:00 | ||
| UCO Bank | 532505 | 24.45 | 24.49 | 24.21 | 24.44 | 24.21 | -0.23 | -0.94 | 227927 | 0.55 | 70.66 | 11.1 | 2026-09-08 13:20:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 64.86 | 65.48 | 64 | 65.13 | 64.34 | -0.79 | -1.21 | 528728 | 3.40 | 73.9 | 5.86 | 2026-09-08 13:20:00 |
| Ultratech Cement Ltd. | 532538 | 11181.45 | 11205 | 11008.4 | 11188 | 11035.7 | -152.30 | -1.36 | 5815 | 6.42 | 13104 | 6005 | 2026-09-08 13:20:00 |
| Union Bank Of India | 532477 | 184.75 | 185.2 | 182.3 | 186 | 182.5 | -3.50 | -1.88 | 217306 | 3.97 | 205.45 | 38.3 | 2026-09-08 13:20:00 |
| Uniparts India Ltd. | 543689 | 903.15 | 907.15 | 890.85 | 903.15 | 903.95 | 0.80 | 0.09 | 4281 | 0.39 | 913.45 | 260 | 2026-09-08 13:20:00 |
| United Breweries Ltd. | 532478 | 1301 | 1301 | 1252 | 1288.75 | 1260.6 | -28.15 | -2.18 | 14762 | 1.86 | 2299.4 | 1252 | 2026-09-08 13:20:00 |
| United Foodbrands Ltd. | 543283 | 680.6 | 720.95 | 674.05 | 690.6 | 719.7 | 29.10 | 4.21 | 1680 | 0.12 | 1219 | 170.7 | 2026-09-08 13:20:00 |
| United Spirits Ltd. | 532432 | 1431.5 | 1446.8 | 1427.3 | 1435 | 1437.6 | 2.60 | 0.18 | 6161 | 0.89 | 1700 | 730.9 | 2026-09-08 13:20:00 |
| UNO Minda Ltd. | 532539 | 1241.65 | 1241.65 | 1223.65 | 1240.5 | 1234.8 | -5.70 | -0.46 | 9918 | 1.22 | 1381.95 | 433 | 2026-09-08 13:20:00 |
| Urban Company Ltd. | 544515 | 175.65 | 176.4 | 169.55 | 176.1 | 172.3 | -3.80 | -2.16 | 675860 | 11.65 | 2026-09-08 13:20:00 | ||
| Usha Martin Ltd. | 517146 | 497.95 | 508.35 | 497.95 | 501.45 | 499.65 | -1.80 | -0.36 | 15767 | 0.79 | 529.4 | 115.1 | 2026-09-08 13:20:00 |
| UTI Asset Management Company Ltd. | 543238 | 891 | 904.5 | 891 | 889.8 | 902.8 | 13.00 | 1.46 | 7248 | 0.65 | 1494.95 | 609.5 | 2026-09-08 13:20:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 15.15 | 16.46 | 14.95 | 15.01 | 15.85 | 0.84 | 5.60 | 1646558 | 2.61 | 68.23 | 10.15 | 2026-09-08 13:20:00 |
| Uttam Sugar Mills Ltd. | 532729 | 282.75 | 289.05 | 281.05 | 284.65 | 285 | 0.35 | 0.12 | 5294 | 0.15 | 535.2 | 170.05 | 2026-09-08 13:20:00 |
| V-Guard Industries Ltd. | 532953 | 331.25 | 332.95 | 327.3 | 332.3 | 329.35 | -2.95 | -0.89 | 13474 | 0.44 | 577.35 | 225.4 | 2026-09-08 13:20:00 |
| V-Mart Retail Ltd. | 534976 | 831 | 831 | 823.5 | 827.3 | 827.35 | 0.05 | 0.01 | 917 | 0.08 | 4517.3 | 465.3 | 2026-09-08 13:20:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 4135 | 4155 | 4104.1 | 4130.45 | 4111.7 | -18.75 | -0.45 | 181 | 0.07 | 6350.35 | 2046.55 | 2026-09-08 13:20:00 |
| VA Tech Wabag Ltd. | 533269 | 2010.65 | 2018.9 | 1996 | 2008.3 | 2006.15 | -2.15 | -0.11 | 7911 | 1.59 | 2252.4 | 240 | 2026-09-08 13:20:00 |
| Vadilal Industries Ltd. | 519156 | 7453.1 | 7550 | 7383.5 | 7499.8 | 7550 | 50.20 | 0.67 | 616 | 0.47 | 8416.45 | 1800 | 2026-09-08 13:20:00 |
| Vaibhav Global Ltd. | 532156 | 216.85 | 217.7 | 213.85 | 216.65 | 215.5 | -1.15 | -0.53 | 28236 | 0.61 | 543.05 | 174.45 | 2026-09-08 13:20:00 |
| Valiant Organics Ltd. | 540145 | 332 | 340.8 | 325 | 324.6 | 340.8 | 16.20 | 4.99 | 2254 | 0.08 | 869 | 195.2 | 2026-09-08 13:05:00 |
| Valor Estate Ltd. | 533160 | 100.95 | 103.25 | 100.95 | 100.55 | 101.65 | 1.10 | 1.09 | 19972 | 0.20 | 284.95 | 52.5 | 2026-09-08 13:20:00 |
| Vardhman Special Steels Ltd. | 534392 | 360.05 | 360.05 | 352 | 356.35 | 357.6 | 1.25 | 0.35 | 1567 | 0.06 | 375 | 115.475 | 2026-09-08 13:20:00 |
| Varroc Engineering Ltd. | 541578 | 825 | 830 | 816 | 824.95 | 823.5 | -1.45 | -0.18 | 6094 | 0.50 | 895.6 | 239.8 | 2026-09-08 13:20:00 |
| Varun Beverages Ltd. | 540180 | 405.25 | 408.4 | 403.5 | 406.7 | 405.5 | -1.20 | -0.30 | 126334 | 5.12 | 1707.1 | 381 | 2026-09-08 13:20:00 |
| Vedant Fashions Ltd. | 543463 | 588 | 588 | 575.75 | 586.5 | 582.8 | -3.70 | -0.63 | 18680 | 1.09 | 1511.2 | 329.65 | 2026-09-08 13:20:00 |
| Venky'S (India) Ltd. | 523261 | 1645 | 1742.65 | 1645 | 1645.4 | 1713 | 67.60 | 4.11 | 5946 | 1.02 | 2555 | 1166.05 | 2026-09-08 13:20:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1829.9 | 1960.45 | 1789.5 | 1803.8 | 1957.85 | 154.05 | 8.54 | 26182 | 5.13 | 2489.95 | 381.5 | 2026-09-08 13:20:00 |
| Veranda Learning Solutions Ltd. | 543514 | 244 | 244 | 235.2 | 241 | 236.35 | -4.65 | -1.93 | 10247 | 0.24 | 379.9 | 129.25 | 2026-09-08 13:20:00 |
| Vesuvius India Ltd. | 520113 | 420.1 | 421.8 | 418.8 | 420.1 | 420.75 | 0.65 | 0.15 | 675 | 0.03 | 6298.95 | 405 | 2026-09-08 13:20:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 350.6 | 354.35 | 338.5 | 349.45 | 352.6 | 3.15 | 0.90 | 454 | 0.02 | 571.95 | 258.75 | 2026-09-08 13:20:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1496 | 1520.4 | 1486.85 | 1497.05 | 1508.3 | 11.25 | 0.75 | 7531 | 1.14 | 1545.55 | 330 | 2026-09-08 13:20:00 |
| Vikram Solar Ltd. | 544488 | 165.8 | 167.25 | 165.1 | 165.85 | 166.8 | 0.95 | 0.57 | 80860 | 1.35 | 2026-09-08 13:20:00 | ||
| Vinati Organics Ltd. | 524200 | 1302.05 | 1357.05 | 1298.55 | 1298.8 | 1346.7 | 47.90 | 3.69 | 301517 | 40.61 | 2372.95 | 1204 | 2026-09-08 13:20:00 |
| Vindhya Telelinks Ltd. | 517015 | 2785.05 | 2804.25 | 2695 | 2763.35 | 2792.05 | 28.70 | 1.04 | 2175 | 0.61 | 3232.95 | 960 | 2026-09-08 13:20:00 |
| Vishnu Chemicals Ltd. | 516072 | 735.25 | 741.45 | 712.05 | 726.7 | 732.25 | 5.55 | 0.76 | 7862 | 0.58 | 743.35 | 245.05 | 2026-09-08 13:20:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 35.49 | 37.79 | 34.66 | 34.24 | 36.12 | 1.88 | 5.49 | 115708 | 0.42 | 2026-09-08 13:20:00 | ||
| Viyash Scientific Ltd. | 512529 | 262.95 | 264.95 | 261 | 263.7 | 261.95 | -1.75 | -0.66 | 51710 | 1.35 | 297.9 | 61.8 | 2026-09-08 13:20:00 |
| Vodafone Idea Ltd. | 532822 | 15.6 | 15.6 | 15.3 | 15.59 | 15.5 | -0.09 | -0.58 | 14842924 | 23.01 | 19.15 | 5.7 | 2026-09-08 13:20:00 |
| Voltamp Transformers Ltd. | 532757 | 11071.4 | 11301 | 11052 | 11073 | 11229.9 | 156.90 | 1.42 | 393 | 0.44 | 14800 | 2352 | 2026-09-08 13:20:00 |
| VRL Logistics Ltd. | 539118 | 292.45 | 295.8 | 292.4 | 292.6 | 295.2 | 2.60 | 0.89 | 4284 | 0.13 | 798.4 | 228 | 2026-09-08 13:20:00 |
| Waaree Energies Ltd. | 544277 | 2590.15 | 2613.7 | 2585.25 | 2596 | 2588.85 | -7.15 | -0.28 | 24632 | 6.38 | 2026-09-08 13:20:00 | ||
| Websol Energy System Ltd. | 517498 | 75.01 | 75.9 | 74.4 | 75.21 | 75.32 | 0.11 | 0.15 | 91437 | 0.69 | 1891.1 | 50.39 | 2026-09-08 13:20:00 |
| Welspun Corp Ltd. | 532144 | 2614.05 | 2640.95 | 2576.45 | 2599.25 | 2601 | 1.75 | 0.07 | 72659 | 18.90 | 2676 | 177.85 | 2026-09-08 13:20:00 |
| Welspun Enterprises Ltd. | 532553 | 784.9 | 800.05 | 779.55 | 793.45 | 788.6 | -4.85 | -0.61 | 12841 | 1.01 | 824.8 | 106.25 | 2026-09-08 13:20:00 |
| Welspun Living Ltd. | 514162 | 212.95 | 212.95 | 204.6 | 211.9 | 205.9 | -6.00 | -2.83 | 180389 | 3.71 | 215.95 | 62.2 | 2026-09-08 13:20:00 |
| Wockhardt Ltd. | 532300 | 2206.7 | 2239 | 2165.8 | 2207.35 | 2211.6 | 4.25 | 0.19 | 45755 | 10.12 | 2420 | 145.35 | 2026-09-08 13:20:00 |
| Wonderla Holidays Ltd. | 538268 | 526 | 528.6 | 521.1 | 526.25 | 528.6 | 2.35 | 0.45 | 1306 | 0.07 | 1106.7 | 273.15 | 2026-09-08 13:20:00 |
| Yasho Industries Ltd. | 541167 | 4012.4 | 4127.9 | 3960 | 3992.4 | 4091.1 | 98.70 | 2.47 | 3224 | 1.32 | 4959.85 | 1151 | 2026-09-08 13:20:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 985.65 | 995.55 | 977.05 | 997.3 | 982.25 | -15.05 | -1.51 | 8431 | 0.83 | 1016.9 | 304 | 2026-09-08 13:20:00 |
| Yatra Online Ltd | 543992 | 115 | 115.3 | 112.8 | 115.1 | 114.85 | -0.25 | -0.22 | 260876 | 3.00 | 2026-09-08 13:20:00 | ||
| Yes Bank Ltd. | 532648 | 22.47 | 22.52 | 22.38 | 22.4 | 22.46 | 0.06 | 0.27 | 1106542 | 2.49 | 32.81 | 14.4 | 2026-09-08 13:20:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 182.6 | 183.05 | 180.3 | 183.6 | 181 | -2.60 | -1.42 | 31109 | 0.56 | 2026-09-08 13:20:00 | ||
| Zen Technologies Ltd. | 533339 | 1806.05 | 1864 | 1806 | 1794.65 | 1829 | 34.35 | 1.91 | 41579 | 7.60 | 2627.95 | 175.5 | 2026-09-08 13:20:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 2490 | 2536.2 | 2473 | 2493.55 | 2528.35 | 34.80 | 1.40 | 1200 | 0.30 | 18100.05 | 2261 | 2026-09-08 13:20:00 |
| Zydus Lifesciences Ltd. | 532321 | 1156.9 | 1167.2 | 1142.1 | 1155 | 1151.95 | -3.05 | -0.26 | 41709 | 4.80 | 1323.9 | 350.3 | 2026-09-08 13:20:00 |
| Zydus Wellness Ltd. | 531335 | 556.55 | 562.75 | 554.3 | 553.9 | 560.45 | 6.55 | 1.18 | 17874 | 1.00 | 2622 | 357.55 | 2026-09-08 13:20:00 |