Select Exchange & Index:
BSE1000
11088.38
updated on: 05-Dec-2025 [15:59]
Advances - 255 |
Declines - 483 |
Unchanged - 3
Overview
| Open | 11043.23 | Prev. Close | 11088.38 |
|---|---|---|---|
| Day High | 11094.21 | 52 Week High | 11194.09 |
| Day Low | 11019.90 | 52 Week Low | 9066.73 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1127.95 | 1144.9 | 16.95 | 1.50 |
| 5Paisa Capital Ltd. | 318.25 | 319.4 | 1.15 | 0.36 |
| Aadhar Housing Finance Ltd. | 480.95 | 481.15 | 0.20 | 0.04 |
| Aavas Financiers Ltd. | 1480.75 | 1487 | 6.25 | 0.42 |
| Accelya Solutions India Ltd. | 1323.55 | 1325 | 1.45 | 0.11 |
| Adani Energy Solutions Ltd. | 970.9 | 979.3 | 8.40 | 0.87 |
| Adani Enterprises Ltd. | 2218.8 | 2265.1 | 46.30 | 2.09 |
| Adani Green Energy Ltd. | 1013.3 | 1016.4 | 3.10 | 0.31 |
| Adani Ports and Special Economic Zone Ltd. | 1504.9 | 1508.3 | 3.40 | 0.23 |
| Adani Power Ltd. | 142.75 | 143.75 | 1.00 | 0.70 |
| Aditya Birla Capital Ltd. | 349.3 | 358.25 | 8.95 | 2.56 |
| Aditya Birla Fashion and Retail Ltd. | 76.3 | 77.42 | 1.12 | 1.47 |
| Alicon Castalloy Ltd. | 869.8 | 883.5 | 13.70 | 1.58 |
| Alivus Life Sciences Ltd. | 870.6 | 880.55 | 9.95 | 1.14 |
| Alkem Laboratories Ltd. | 5611.65 | 5702 | 90.35 | 1.61 |
| Angel One Ltd. | 2624.45 | 2650.4 | 25.95 | 0.99 |
| Anupam Rasayan India Ltd. | 1250.2 | 1260.45 | 10.25 | 0.82 |
| Apar Industries Ltd. | 8842.85 | 8898 | 55.15 | 0.62 |
| Ashiana Housing Ltd. | 299 | 301.7 | 2.70 | 0.90 |
| Astra Microwave Products Ltd. | 885.45 | 904.5 | 19.05 | 2.15 |
| Astral Ltd. | 1441 | 1458.55 | 17.55 | 1.22 |
| AU Small Finance Bank Ltd. | 948.85 | 960.4 | 11.55 | 1.22 |
| Authum Investment & Infrastructure Ltd. | 2599.85 | 2645 | 45.15 | 1.74 |
| Avenue Supermarts Ltd. | 3912.8 | 3953 | 40.20 | 1.03 |
| AWL Agri Business Ltd. | 248.9 | 252.7 | 3.80 | 1.53 |
| Axis Bank Ltd. | 1280.3 | 1282.5 | 2.20 | 0.17 |
| Axiscades Technologies Ltd. | 1338 | 1356.6 | 18.60 | 1.39 |
| Bajaj Auto Ltd. | 9087.5 | 9114.65 | 27.15 | 0.30 |
| Bajaj Finserv Ltd. | 2050.2 | 2092.8 | 42.60 | 2.08 |
| Bajel Projects Ltd. | 172 | 172.45 | 0.45 | 0.26 |
| Balu Forge Industries Ltd. | 614.3 | 616 | 1.70 | 0.28 |
| Bank Of Baroda | 288.1 | 292.6 | 4.50 | 1.56 |
| Bank Of India | 141.55 | 143.15 | 1.60 | 1.13 |
| Bharti Airtel Ltd. | 2103.5 | 2106.4 | 2.90 | 0.14 |
| Bikaji Foods International Ltd. | 712.15 | 717 | 4.85 | 0.68 |
| Biocon Ltd. | 388.25 | 392.8 | 4.55 | 1.17 |
| Borosil Ltd. | 305 | 310.25 | 5.25 | 1.72 |
| Campus Activewear Ltd. | 273.1 | 273.7 | 0.60 | 0.22 |
| Canara Bank | 147.25 | 148.55 | 1.30 | 0.88 |
| Cantabil Retail India Ltd. | 254.6 | 254.75 | 0.15 | 0.06 |
| Capri Global Capital Ltd. | 187.65 | 188.6 | 0.95 | 0.51 |
| Care Ratings Ltd. | 1535 | 1542 | 7.00 | 0.46 |
| Century Plyboards (India) Ltd. | 796.9 | 802.7 | 5.80 | 0.73 |
| Chalet Hotels Ltd. | 897 | 898 | 1.00 | 0.11 |
| Cigniti Technologies Ltd. | 1899.3 | 1915 | 15.70 | 0.83 |
| City Union Bank Ltd. | 269.65 | 271.15 | 1.50 | 0.56 |
| Coal India Ltd. | 379.05 | 380.1 | 1.05 | 0.28 |
| Cochin Shipyard Ltd. | 1639.6 | 1644 | 4.40 | 0.27 |
| Coforge Ltd. | 1967.45 | 1977.1 | 9.65 | 0.49 |
| Craftsman Automation Ltd. | 7039.45 | 7083 | 43.55 | 0.62 |
| Crompton Greaves Consumer Electricals Ltd. | 258.95 | 260.05 | 1.10 | 0.42 |
| Dalmia Bharat Ltd. | 1989.75 | 1991.35 | 1.60 | 0.08 |
| Datamatics Global Services Ltd. | 831.5 | 835.95 | 4.45 | 0.54 |
| Delhivery Ltd. | 401.6 | 405.05 | 3.45 | 0.86 |
| Delta Corp Ltd. | 68.74 | 70.21 | 1.47 | 2.14 |
| Dixon Technologies (India) Ltd. | 13707.9 | 13750 | 42.10 | 0.31 |
| DLF Ltd. | 709.25 | 720.6 | 11.35 | 1.60 |
| Dodla Dairy Ltd | 1225.2 | 1228 | 2.80 | 0.23 |
| Dwarikesh Sugar Industries Ltd. | 38.34 | 38.5 | 0.16 | 0.42 |
| EIH Associated Hotels Ltd. | 357.75 | 359.75 | 2.00 | 0.56 |
| Elgi Equipments Ltd. | 492 | 501.45 | 9.45 | 1.92 |
| Emami Ltd. | 516 | 526.5 | 10.50 | 2.03 |
| Endurance Technologies Ltd. | 2647.65 | 2665 | 17.35 | 0.66 |
| Engineers India Ltd. | 201.5 | 202.6 | 1.10 | 0.55 |
| Eris Lifesciences Ltd. | 1558.4 | 1572.5 | 14.10 | 0.90 |
| Expleo Solutions Ltd. | 1042.55 | 1046.15 | 3.60 | 0.35 |
| FDC Ltd. | 413.85 | 416.3 | 2.45 | 0.59 |
| Fedbank Financial Services Ltd | 142.2 | 144.7 | 2.50 | 1.76 |
| Filatex India Ltd. | 50.34 | 50.85 | 0.51 | 1.01 |
| Fineotex Chemical Ltd. | 23.98 | 25.44 | 1.46 | 6.09 |
| Fino Payments Bank Ltd. | 302.9 | 315.3 | 12.40 | 4.09 |
| Ganesha Ecosphere Ltd. | 876.9 | 904 | 27.10 | 3.09 |
| Gensol Engineering Ltd. | 27.74 | 27.85 | 0.11 | 0.40 |
| Genus Power Infrastructures Ltd. | 305.05 | 307.15 | 2.10 | 0.69 |
| Gland Pharma Ltd. | 1730.85 | 1750 | 19.15 | 1.11 |
| GMR Airports Ltd. | 103.05 | 103.55 | 0.50 | 0.49 |
| Godrej Consumer Products Ltd. | 1132.6 | 1135.8 | 3.20 | 0.28 |
| Godrej Properties Ltd. | 2080.25 | 2084 | 3.75 | 0.18 |
| Gokaldas Exports Ltd. | 865.25 | 871.1 | 5.85 | 0.68 |
| Goodluck India Ltd. | 1127.5 | 1138.5 | 11.00 | 0.98 |
| Gopal Snacks Ltd. | 324.5 | 324.75 | 0.25 | 0.08 |
| GR Infraprojects Ltd. | 1044.85 | 1059 | 14.15 | 1.35 |
| Greenpanel Industries Ltd. | 239.65 | 240.6 | 0.95 | 0.40 |
| Gujarat Fluorochemicals Ltd. | 3342.6 | 3391.5 | 48.90 | 1.46 |
| Havells India Ltd. | 1433.85 | 1436.55 | 2.70 | 0.19 |
| HCL Technologies Ltd. | 1655 | 1682.85 | 27.85 | 1.68 |
| HDFC Life Insurance Company Ltd. | 761.4 | 768.85 | 7.45 | 0.98 |
| Healthcare Global Enterprises Ltd. | 716.25 | 720.65 | 4.40 | 0.61 |
| Heranba Industries Ltd. | 248.7 | 249.2 | 0.50 | 0.20 |
| Heritage Foods Ltd. | 480.4 | 482.4 | 2.00 | 0.42 |
| Hester Biosciences Ltd. | 1631.05 | 1649 | 17.95 | 1.10 |
| Hindustan Copper Ltd. | 365.4 | 372.2 | 6.80 | 1.86 |
| Hindware Home Innovation Ltd. | 303.2 | 304 | 0.80 | 0.26 |
| HMA Agro Industries Ltd. | 29.92 | 29.93 | 0.01 | 0.03 |
| Home First Finance Company India Ltd. | 1085.5 | 1095.2 | 9.70 | 0.89 |
| Honeywell Automation India Ltd. | 34828.8 | 35012.65 | 183.85 | 0.53 |
| Housing & Urban Development Corporation Ltd. | 222.4 | 225.15 | 2.75 | 1.24 |
| ICICI Bank Ltd. | 1386.5 | 1392 | 5.50 | 0.40 |
| ICICI Prudential Life Insurance Company Ltd. | 614.55 | 625.25 | 10.70 | 1.74 |
| ICRA Ltd. | 6039.9 | 6136.1 | 96.20 | 1.59 |
| IDFC First Bank Ltd. | 79.9 | 80.84 | 0.94 | 1.18 |
| IIFL Capital Services Ltd. | 317.5 | 319.45 | 1.95 | 0.61 |
| IIFL Finance Ltd. | 566.55 | 570.85 | 4.30 | 0.76 |
| Imagicaaworld Entertainment Ltd. | 47.44 | 47.49 | 0.05 | 0.11 |
| India Pesticides Ltd. | 170.95 | 172.1 | 1.15 | 0.67 |
| India Shelter Finance Corporation Ltd. | 852.05 | 852.5 | 0.45 | 0.05 |
| Indiamart Intermesh Ltd. | 2291.85 | 2326 | 34.15 | 1.49 |
| Indian Bank | 802.55 | 809.2 | 6.65 | 0.83 |
| Indian Oil Corporation Ltd. | 162.7 | 163.8 | 1.10 | 0.68 |
| Indian Railway Catering And Tourism Corporation Ltd. | 673.65 | 675.6 | 1.95 | 0.29 |
| Indus Towers Ltd. | 401.85 | 415.7 | 13.85 | 3.45 |
| IndusInd Bank Ltd. | 863.3 | 869.95 | 6.65 | 0.77 |
| Inox Wind Ltd. | 129.8 | 129.9 | 0.10 | 0.08 |
| Insecticides (India) Ltd. | 715.2 | 722 | 6.80 | 0.95 |
| J Kumar Infraprojects Ltd. | 555.35 | 563 | 7.65 | 1.38 |
| Jindal Stainless Ltd. | 747.85 | 757 | 9.15 | 1.22 |
| Jindal Steel Ltd. | 1005.25 | 1006.2 | 0.95 | 0.09 |
| JIO Financial Services Ltd. | 302.15 | 303.8 | 1.65 | 0.55 |
| JK Cement Ltd. | 5612.05 | 5620.1 | 8.05 | 0.14 |
| JSW Energy Ltd. | 459.8 | 461.4 | 1.60 | 0.35 |
| JSW Infrastructure Ltd. | 268.5 | 268.85 | 0.35 | 0.13 |
| JTL Industries Ltd | 61.71 | 62.44 | 0.73 | 1.18 |
| Jubilant FoodWorks Ltd. | 590.6 | 591.65 | 1.05 | 0.18 |
| Jubilant Pharmova Ltd. | 1069.2 | 1073.5 | 4.30 | 0.40 |
| Juniper Hotels Ltd. | 232.05 | 233.6 | 1.55 | 0.67 |
| Jupiter Life Line Hospitals Ltd. | 1440.7 | 1442 | 1.30 | 0.09 |
| Just Dial Ltd. | 732.05 | 733.2 | 1.15 | 0.16 |
| Jyoti CNC Automation Ltd. | 961.35 | 961.9 | 0.55 | 0.06 |
| K.P.R. Mill Ltd. | 982.1 | 984.3 | 2.20 | 0.22 |
| Kalpataru Projects International Ltd. | 1169.4 | 1185.85 | 16.45 | 1.41 |
| Kalyan Jewellers India Ltd. | 489.95 | 491.15 | 1.20 | 0.24 |
| Kaveri Seed Company Ltd. | 970.85 | 981.6 | 10.75 | 1.11 |
| Keystone Realtors Ltd | 536.25 | 544.35 | 8.10 | 1.51 |
| Kiri Industries Ltd. | 601.25 | 610.15 | 8.90 | 1.48 |
| KNR Constructions Ltd. | 149.15 | 149.25 | 0.10 | 0.07 |
| Kovai Medical Center & Hospital Ltd. | 5915.3 | 5930 | 14.70 | 0.25 |
| Krsnaa Diagnostics Ltd. | 755.45 | 762.95 | 7.50 | 0.99 |
| L&T Finance Ltd. | 300.45 | 309.4 | 8.95 | 2.98 |
| La Opala RG Ltd. | 211.55 | 213.2 | 1.65 | 0.78 |
| Laurus Labs Ltd. | 1012.65 | 1026 | 13.35 | 1.32 |
| Lemon Tree Hotels Ltd. | 162 | 164.4 | 2.40 | 1.48 |
| Linde India Ltd. | 5804 | 5921 | 117.00 | 2.02 |
| Lloyds Engineering Works Ltd. | 50.15 | 52.59 | 2.44 | 4.87 |
| Lodha Developers Ltd. | 1108.35 | 1110 | 1.65 | 0.15 |
| LTIMindtree Ltd. | 6263.55 | 6282.55 | 19.00 | 0.30 |
| Magellanic Cloud Ltd. | 25.57 | 26.84 | 1.27 | 4.97 |
| Mahindra & Mahindra Financial Services Ltd. | 347 | 367.45 | 20.45 | 5.89 |
| Mahindra Holidays & Resorts India Ltd. | 313.75 | 314.1 | 0.35 | 0.11 |
| Manappuram Finance Ltd. | 274.3 | 279.5 | 5.20 | 1.90 |
| Marico Ltd. | 714.4 | 735.5 | 21.10 | 2.95 |
| Maruti Suzuki India Ltd. | 15997.2 | 16285 | 287.80 | 1.80 |
| MAS Financial Services Ltd. | 310.4 | 320.7 | 10.30 | 3.32 |
| Max Healthcare Institute Ltd. | 1082.65 | 1097.95 | 15.30 | 1.41 |
| Metro Brands Ltd. | 1084.95 | 1086.7 | 1.75 | 0.16 |
| Motherson Sumi Wiring India Ltd. | 45.53 | 45.61 | 0.08 | 0.18 |
| Mphasis Ltd. | 2910.4 | 2949.9 | 39.50 | 1.36 |
| Mrs. Bectors Food Specialities Ltd. | 1274.65 | 1280.1 | 5.45 | 0.43 |
| Multi Commodity Exchange Of India Ltd. | 10116.3 | 10350 | 233.70 | 2.31 |
| Muthoot Finance Ltd. | 3701.45 | 3790 | 88.55 | 2.39 |
| Muthoot Microfin Ltd. | 183 | 184.4 | 1.40 | 0.77 |
| National Aluminium Company Ltd. | 269.3 | 273.2 | 3.90 | 1.45 |
| National Fertilizers Ltd. | 83.85 | 89.05 | 5.20 | 6.20 |
| Network 18 Media & Investments Ltd. | 43.49 | 43.5 | 0.01 | 0.02 |
| NHPC Ltd. | 76.88 | 77.1 | 0.22 | 0.29 |
| NLC India Ltd. | 237.9 | 240.75 | 2.85 | 1.20 |
| NMDC Ltd. | 75.97 | 76.44 | 0.47 | 0.62 |
| NTPC Ltd. | 322.9 | 323.05 | 0.15 | 0.05 |
| Nuvama Wealth Management Ltd. | 7080.2 | 7179 | 98.80 | 1.40 |
| Oil India Ltd. | 407.75 | 411.65 | 3.90 | 0.96 |
| One97 Communications Ltd. | 1327.55 | 1344.7 | 17.15 | 1.29 |
| Oracle Financial Services Software Ltd. | 8192 | 8198.35 | 6.35 | 0.08 |
| Orient Cement Ltd. | 162.35 | 163.25 | 0.90 | 0.55 |
| Page Industries Ltd. | 37541.2 | 37550 | 8.80 | 0.02 |
| Paisalo Digital Ltd. | 36.67 | 37.14 | 0.47 | 1.28 |
| Paushak Ltd. | 572.5 | 573.55 | 1.05 | 0.18 |
| PB Fintech Ltd. | 1854.6 | 1894.45 | 39.85 | 2.15 |
| Persistent Systems Ltd. | 6449.4 | 6521.3 | 71.90 | 1.11 |
| PNB Housing Finance Ltd. | 882.4 | 904.45 | 22.05 | 2.50 |
| PNC Infratech Ltd. | 244.2 | 249.15 | 4.95 | 2.03 |
| Poly Medicure Ltd. | 1903.55 | 1907.2 | 3.65 | 0.19 |
| Polyplex Corporation Ltd. | 821.65 | 823.2 | 1.55 | 0.19 |
| Poonawalla Fincorp Ltd. | 463.55 | 471.25 | 7.70 | 1.66 |
| Power Finance Corporation Ltd. | 352 | 353.3 | 1.30 | 0.37 |
| Power Grid Corporation Of India Ltd. | 269.15 | 269.75 | 0.60 | 0.22 |
| Prataap Snacks Ltd. | 1071.85 | 1080.45 | 8.60 | 0.80 |
| Prestige Estates Projects Ltd. | 1657.2 | 1693.25 | 36.05 | 2.18 |
| Prime Focus Ltd. | 178.35 | 187 | 8.65 | 4.85 |
| Prince Pipes and Fittings Ltd. | 258.7 | 258.8 | 0.10 | 0.04 |
| PTC Industries Ltd. | 18256.25 | 18800 | 543.75 | 2.98 |
| Punjab & Sind Bank | 28.27 | 28.36 | 0.09 | 0.32 |
| Punjab National Bank | 119.55 | 121.7 | 2.15 | 1.80 |
| Radico Khaitan Ltd. | 3213.1 | 3222 | 8.90 | 0.28 |
| Railtel Corporation Of India Ltd. | 330.7 | 334.2 | 3.50 | 1.06 |
| Rainbow Children's Medicare Ltd. | 1346.75 | 1358.9 | 12.15 | 0.90 |
| Rashtriya Chemicals and Fertilizers Ltd. | 135.45 | 142.35 | 6.90 | 5.09 |
| Ratnamani Metals & Tubes Ltd. | 2383.6 | 2406.4 | 22.80 | 0.96 |
| RBL Bank Ltd. | 298.35 | 305.05 | 6.70 | 2.25 |
| REC Ltd. | 352.6 | 353.3 | 0.70 | 0.20 |
| Repco Home Finance Ltd. | 405.65 | 407.5 | 1.85 | 0.46 |
| Restaurant Brands Asia Ltd. | 62.57 | 62.74 | 0.17 | 0.27 |
| Rites Ltd. | 229.15 | 229.2 | 0.05 | 0.02 |
| Rolex Rings Ltd | 105.95 | 109.2 | 3.25 | 3.07 |
| Rossari Biotech Ltd. | 601 | 609.3 | 8.30 | 1.38 |
| RPG Life Sciences Ltd. | 2200.75 | 2228.8 | 28.05 | 1.27 |
| Sanofi Consumer Healthcare India Ltd. | 4670 | 4681.5 | 11.50 | 0.25 |
| Saregama India Ltd. | 368.45 | 371 | 2.55 | 0.69 |
| Sasken Technologies Ltd. | 1252.7 | 1272 | 19.30 | 1.54 |
| SBFC Finance Ltd. | 105.9 | 106.4 | 0.50 | 0.47 |
| SBI Cards And Payment Services Ltd. | 856.9 | 885.4 | 28.50 | 3.33 |
| SBI Life Insurance Company Ltd. | 2001.05 | 2020 | 18.95 | 0.95 |
| Seamec Ltd. | 970.7 | 1009.45 | 38.75 | 3.99 |
| Shankara Building Products Ltd. | 115.75 | 116.55 | 0.80 | 0.69 |
| Sharda Motor Industries Ltd. | 962.1 | 965 | 2.90 | 0.30 |
| Shilchar Technologies Ltd. | 3780.95 | 3968.55 | 187.60 | 4.96 |
| Shipping Corporation Of India Ltd. | 228.75 | 232.3 | 3.55 | 1.55 |
| Shyam Metalics And Energy Ltd. | 800.55 | 803.95 | 3.40 | 0.42 |
| Signatureglobal (India) Ltd. | 1115.9 | 1133.1 | 17.20 | 1.54 |
| Sobha Ltd. | 1536.4 | 1540.5 | 4.10 | 0.27 |
| Solara Active Pharma Sciences Ltd. | 550.35 | 551.5 | 1.15 | 0.21 |
| Somany Ceramics Ltd. | 418.7 | 420 | 1.30 | 0.31 |
| Star Cement Ltd. | 222.4 | 223 | 0.60 | 0.27 |
| Stylam Industries Ltd. | 2116.15 | 2150 | 33.85 | 1.60 |
| Subros Ltd. | 872.25 | 876.45 | 4.20 | 0.48 |
| Sun Pharma Advanced Research Company Ltd. | 151.95 | 152.85 | 0.90 | 0.59 |
| Supriya Lifescience Ltd. | 744.9 | 745 | 0.10 | 0.01 |
| Suzlon Energy Ltd. | 50.85 | 51.75 | 0.90 | 1.77 |
| Symphony Ltd. | 861.75 | 870 | 8.25 | 0.96 |
| Tata Consultancy Services Ltd. | 3228.9 | 3238.9 | 10.00 | 0.31 |
| TeamLease Services Ltd. | 1609.45 | 1635.15 | 25.70 | 1.60 |
| Tech Mahindra Ltd. | 1561.55 | 1566.85 | 5.30 | 0.34 |
| Tega Industries Ltd. | 1898.1 | 1910 | 11.90 | 0.63 |
| The Karnataka Bank Ltd. | 212.8 | 213.3 | 0.50 | 0.23 |
| Titagarh Rail Systems Ltd. | 788.9 | 788.95 | 0.05 | 0.01 |
| Triveni Turbine Ltd. | 538.8 | 544 | 5.20 | 0.97 |
| TTK Prestige Ltd. | 640.1 | 643.2 | 3.10 | 0.48 |
| TV Today Network Ltd. | 136.05 | 137.4 | 1.35 | 0.99 |
| TVS Holdings Ltd. | 14564.4 | 14621.7 | 57.30 | 0.39 |
| TVS Motor Company Ltd. | 3647.1 | 3665 | 17.90 | 0.49 |
| Ultratech Cement Ltd. | 11603.8 | 11606.8 | 3.00 | 0.03 |
| Union Bank Of India | 152.35 | 153.35 | 1.00 | 0.66 |
| United Foodbrands Ltd. | 180.7 | 182.2 | 1.50 | 0.83 |
| United Spirits Ltd. | 1431.95 | 1455.15 | 23.20 | 1.62 |
| UNO Minda Ltd. | 1271.8 | 1271.9 | 0.10 | 0.01 |
| V-Guard Industries Ltd. | 337.7 | 342 | 4.30 | 1.27 |
| Vardhman Special Steels Ltd. | 280.35 | 282 | 1.65 | 0.59 |
| Vesuvius India Ltd. | 477.25 | 480.35 | 3.10 | 0.65 |
| Vinati Organics Ltd. | 1569.1 | 1572 | 2.90 | 0.18 |
| Vodafone Idea Ltd. | 10.68 | 10.8 | 0.12 | 1.12 |
| VRL Logistics Ltd. | 271.05 | 272.9 | 1.85 | 0.68 |
| Welspun Corp Ltd. | 827.5 | 829.5 | 2.00 | 0.24 |
| Welspun Enterprises Ltd. | 515.95 | 533 | 17.05 | 3.30 |
| Wockhardt Ltd. | 1331.35 | 1348 | 16.65 | 1.25 |
| Yasho Industries Ltd. | 1583 | 1590.45 | 7.45 | 0.47 |
| Yatharth Hospital & Trauma Care Services Ltd. | 684.55 | 688.45 | 3.90 | 0.57 |
| Zen Technologies Ltd. | 1375.1 | 1388.7 | 13.60 | 0.99 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 34718.1 | 33715 | -1003.10 | -2.89 |
| 63 Moons Technologies Ltd. | 820 | 807.7 | -12.30 | -1.50 |
| Aarti Drugs Ltd. | 408.3 | 405 | -3.30 | -0.81 |
| Aarti Industries Ltd. | 369.35 | 362.9 | -6.45 | -1.75 |
| Aarti Pharmalabs Ltd. | 723 | 721.55 | -1.45 | -0.20 |
| Action Construction Equipment Ltd. | 975.85 | 963.65 | -12.20 | -1.25 |
| Acutaas Chemicals Ltd. | 1711.1 | 1705 | -6.10 | -0.36 |
| Adani Total Gas Ltd. | 592.95 | 592 | -0.95 | -0.16 |
| ADF Foods Ltd. | 203.6 | 202.4 | -1.20 | -0.59 |
| Aditya Birla Sun Life AMC Ltd. | 726.45 | 726.25 | -0.20 | -0.03 |
| Aditya Vision Ltd. | 505.6 | 504.65 | -0.95 | -0.19 |
| Ador Welding Ltd. | 1065.2 | 1061.25 | -3.95 | -0.37 |
| Advanced Enzyme Technologies Ltd. | 313.95 | 305 | -8.95 | -2.85 |
| Aether Industries Ltd. | 864.7 | 846.2 | -18.50 | -2.14 |
| Afcons Infrastructure Ltd. | 400.2 | 399.35 | -0.85 | -0.21 |
| Affle 3i Ltd. | 1646.55 | 1631.75 | -14.80 | -0.90 |
| Ahluwalia Contracts (India) Ltd. | 1000.05 | 986 | -14.05 | -1.40 |
| AIA Engineering Ltd. | 3840.9 | 3753.65 | -87.25 | -2.27 |
| Ajanta Pharma Ltd. | 2626.25 | 2623 | -3.25 | -0.12 |
| Alembic Pharmaceuticals Ltd. | 902.2 | 902 | -0.20 | -0.02 |
| Allcargo Logistics Ltd. | 13.37 | 13.01 | -0.36 | -2.69 |
| Alok Industries Ltd. | 16.31 | 16.25 | -0.06 | -0.37 |
| Amber Enterprises India Ltd. | 6745.6 | 6556.15 | -189.45 | -2.81 |
| Anand Rathi Wealth Ltd. | 2932.6 | 2911.25 | -21.35 | -0.73 |
| Anant Raj Ltd. | 540.25 | 526.3 | -13.95 | -2.58 |
| Andrew Yule & Company Ltd. | 23.78 | 23.73 | -0.05 | -0.21 |
| Apcotex Industries Ltd. | 390.35 | 384.5 | -5.85 | -1.50 |
| Apeejay Surrendra Park Hotels Ltd. | 135 | 133.4 | -1.60 | -1.19 |
| APL Apollo Tubes Ltd. | 1773.1 | 1770 | -3.10 | -0.17 |
| Apollo Micro Systems Ltd. | 265.95 | 261.9 | -4.05 | -1.52 |
| Apollo Pipes Ltd. | 296 | 293 | -3.00 | -1.01 |
| Aptech Ltd. | 101.4 | 100.5 | -0.90 | -0.89 |
| Aptus Value Housing Finance India Ltd. | 283.85 | 282.6 | -1.25 | -0.44 |
| Archean Chemical Industries Ltd. | 506.65 | 504.2 | -2.45 | -0.48 |
| Arman Financial Services Ltd. | 1507.7 | 1487.45 | -20.25 | -1.34 |
| Arvind Fashions Ltd. | 492.85 | 488.75 | -4.10 | -0.83 |
| Asahi India Glass Ltd. | 1052.2 | 1024.85 | -27.35 | -2.60 |
| Ashapura Minechem Ltd. | 681.25 | 679.65 | -1.60 | -0.23 |
| Ashoka Buildcon Ltd. | 163.9 | 160.75 | -3.15 | -1.92 |
| ASK Automotive Ltd. | 482.8 | 476.15 | -6.65 | -1.38 |
| Astec Lifesciences Ltd. | 818.2 | 755 | -63.20 | -7.72 |
| Aster DM Healthcare Ltd. | 652.75 | 635.1 | -17.65 | -2.70 |
| Aurobindo Pharma Ltd. | 1223.65 | 1215.35 | -8.30 | -0.68 |
| Avalon Technologies Ltd. | 895.25 | 850.6 | -44.65 | -4.99 |
| AVT Natural Products Ltd. | 67 | 66.6 | -0.40 | -0.60 |
| Awfis Space Solutions Ltd. | 495.85 | 495.45 | -0.40 | -0.08 |
| Azad Engineering Ltd. | 1634.55 | 1625.95 | -8.60 | -0.53 |
| Bajaj Consumer Care Ltd. | 272.55 | 268.85 | -3.70 | -1.36 |
| Bajaj Housing Finance Ltd. | 96.35 | 95.5 | -0.85 | -0.88 |
| Balaji Amines Ltd. | 1133.65 | 1121 | -12.65 | -1.12 |
| Balmer Lawrie & Company Ltd. | 182.6 | 180.2 | -2.40 | -1.31 |
| Bandhan Bank Ltd. | 146.1 | 140.15 | -5.95 | -4.07 |
| Bank Of Maharashtra | 56.96 | 56.95 | -0.01 | -0.02 |
| Bengal & Assam Company Ltd. | 7338.6 | 7325 | -13.60 | -0.19 |
| Best Agrolife Ltd. | 395.65 | 380.65 | -15.00 | -3.79 |
| BF Investment Ltd. | 424 | 421 | -3.00 | -0.71 |
| BF Utilities Ltd. | 611.85 | 607 | -4.85 | -0.79 |
| Bharat Dynamics Ltd. | 1528.65 | 1511 | -17.65 | -1.15 |
| Bharti Hexacom Ltd. | 1764.1 | 1755.3 | -8.80 | -0.50 |
| Birlasoft Ltd. | 435.65 | 432.9 | -2.75 | -0.63 |
| BlackBuck Ltd. | 661.55 | 630.25 | -31.30 | -4.73 |
| Blue Dart Express Ltd. | 5597.8 | 5570 | -27.80 | -0.50 |
| Blue Jet Healthcare Ltd. | 555.4 | 547.65 | -7.75 | -1.40 |
| Bosch Home Comfort India Ltd. | 1515.75 | 1474.55 | -41.20 | -2.72 |
| Brainbees Solutions Ltd. | 298.15 | 288.85 | -9.30 | -3.12 |
| Brigade Enterprises Ltd. | 894.9 | 882 | -12.90 | -1.44 |
| Butterfly Gandhimathi Appliances Ltd. | 687.45 | 674.05 | -13.40 | -1.95 |
| Camlin Fine Sciences Ltd. | 155.2 | 149.55 | -5.65 | -3.64 |
| Capacit'e Infraprojects Ltd. | 265.25 | 261.6 | -3.65 | -1.38 |
| Caplin Point Laboratories Ltd. | 1976.85 | 1971.7 | -5.15 | -0.26 |
| Carborundum Universal Ltd. | 880 | 870 | -10.00 | -1.14 |
| CarTrade Tech Ltd. | 3016.75 | 2973 | -43.75 | -1.45 |
| Carysil Ltd. | 967.3 | 937.5 | -29.80 | -3.08 |
| CCL Products (India) Ltd. | 976.1 | 942.15 | -33.95 | -3.48 |
| CE Info Systems Ltd. | 1678.9 | 1672 | -6.90 | -0.41 |
| Cello World Ltd. | 566.45 | 561 | -5.45 | -0.96 |
| Central Bank Of India | 37.07 | 36.9 | -0.17 | -0.46 |
| Cera Sanitaryware Ltd. | 5401.15 | 5340.7 | -60.45 | -1.12 |
| Chemplast Sanmar Ltd. | 274.05 | 262.95 | -11.10 | -4.05 |
| Choice International Ltd. | 780.7 | 766.45 | -14.25 | -1.83 |
| CIE Automotive India Ltd. | 417.95 | 414.25 | -3.70 | -0.89 |
| Clean Science And Technology Ltd. | 891.1 | 888.8 | -2.30 | -0.26 |
| CMS Info Systems Ltd. | 355.1 | 347.65 | -7.45 | -2.10 |
| Cohance Lifesciences Ltd. | 549.1 | 542.2 | -6.90 | -1.26 |
| Computer Age Management Services Ltd. | 791.28 | 778 | -13.28 | -1.68 |
| Concord Biotech Ltd. | 1403.05 | 1402.45 | -0.60 | -0.04 |
| Confidence Petroleum India Ltd. | 36.63 | 36.56 | -0.07 | -0.19 |
| Container Corporation Of India Ltd. | 512.55 | 511.8 | -0.75 | -0.15 |
| CreditAccess Grameen Ltd. | 1340.9 | 1288.1 | -52.80 | -3.94 |
| CSB Bank Ltd. | 389.9 | 389 | -0.90 | -0.23 |
| Cyient DLM Ltd. | 430.05 | 426.15 | -3.90 | -0.91 |
| Cyient Ltd. | 1178 | 1168.85 | -9.15 | -0.78 |
| D.B. Corp Ltd. | 256.2 | 254.6 | -1.60 | -0.62 |
| Data Patterns (India) Ltd. | 2896.8 | 2768.5 | -128.30 | -4.43 |
| DCB Bank Ltd. | 175.95 | 172.75 | -3.20 | -1.82 |
| DCM Shriram Ltd. | 1226.5 | 1220.7 | -5.80 | -0.47 |
| DCX Systems Ltd. | 173.3 | 170.35 | -2.95 | -1.70 |
| Den Networks Ltd. | 31.52 | 31.26 | -0.26 | -0.82 |
| Devyani International Ltd. | 138.9 | 136.5 | -2.40 | -1.73 |
| Dilip Buildcon Ltd. | 457.05 | 452.75 | -4.30 | -0.94 |
| Dish TV India Ltd. | 4.11 | 4.04 | -0.07 | -1.70 |
| Dishman Carbogen Amcis Ltd. | 228.6 | 224 | -4.60 | -2.01 |
| Divgi Torqtransfer Systems Ltd. | 606.6 | 600.5 | -6.10 | -1.01 |
| Divi's Laboratories Ltd. | 6470.6 | 6468.25 | -2.35 | -0.04 |
| Dollar Industries Ltd. | 338.05 | 336.95 | -1.10 | -0.33 |
| DOMS Industries Ltd. | 2630.75 | 2598.3 | -32.45 | -1.23 |
| Dr. Lal Pathlabs Ltd. | 3054.45 | 3023.5 | -30.95 | -1.01 |
| Dreamfolks Services Ltd. | 115.9 | 113.65 | -2.25 | -1.94 |
| Easy Trip Planners Ltd. | 8.3 | 7.72 | -0.58 | -6.99 |
| eClerx Services Ltd. | 4893.7 | 4803.6 | -90.10 | -1.84 |
| Edelweiss Financial Services Ltd. | 107.8 | 105.05 | -2.75 | -2.55 |
| Electronics Mart India Ltd. | 117.3 | 115.95 | -1.35 | -1.15 |
| Embassy Developments Ltd. | 72.66 | 71.51 | -1.15 | -1.58 |
| EMS Ltd. | 427.8 | 414.25 | -13.55 | -3.17 |
| eMudhra Ltd. | 623.6 | 618 | -5.60 | -0.90 |
| Entero Healthcare Solutions Ltd. | 1040.1 | 1034.65 | -5.45 | -0.52 |
| EPACK Durable Ltd. | 262.35 | 258.5 | -3.85 | -1.47 |
| Epigral Ltd. | 1476.5 | 1466 | -10.50 | -0.71 |
| Equitas Small Finance Bank Ltd. | 62.28 | 60.77 | -1.51 | -2.42 |
| ESAF Small Finance Bank Ltd. | 26.42 | 26.34 | -0.08 | -0.30 |
| Eternal Ltd. | 295.8 | 292.4 | -3.40 | -1.15 |
| Ethos Ltd. | 3107.85 | 2971 | -136.85 | -4.40 |
| Eveready Industries India Ltd. | 321.05 | 317.25 | -3.80 | -1.18 |
| Everest Kanto Cylinder Ltd. | 117.6 | 115.65 | -1.95 | -1.66 |
| Exicom Tele-Systems Ltd. | 109.7 | 107.75 | -1.95 | -1.78 |
| Fairchem Organics Ltd. | 695.75 | 688.6 | -7.15 | -1.03 |
| Fiem Industries Ltd. | 2274.2 | 2248.5 | -25.70 | -1.13 |
| Fine Organic Industries Ltd. | 4505.1 | 4431.3 | -73.80 | -1.64 |
| Firstsource Solutions Ltd. | 350.85 | 348.2 | -2.65 | -0.76 |
| Five-Star Business Finance Ltd. | 589.65 | 581.1 | -8.55 | -1.45 |
| Flair Writing Industries Ltd. | 291.6 | 287.2 | -4.40 | -1.51 |
| Fortis Healthcare Ltd. | 888.05 | 886 | -2.05 | -0.23 |
| FSN E-Commerce Ventures Ltd. | 255.5 | 255.05 | -0.45 | -0.18 |
| Fusion Finance Ltd. | 170.2 | 170.15 | -0.05 | -0.03 |
| GAIL (India) Ltd. | 170.55 | 170 | -0.55 | -0.32 |
| Galaxy Surfactants Ltd. | 2014.2 | 1995 | -19.20 | -0.95 |
| Gandhar Oil Refinery (India) Ltd. | 125.4 | 124.5 | -0.90 | -0.72 |
| Ganesh Housing Ltd. | 808.65 | 800.5 | -8.15 | -1.01 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2550.65 | 2470.5 | -80.15 | -3.14 |
| Gateway Distriparks Ltd. | 60.96 | 60 | -0.96 | -1.57 |
| General Insurance Corporation of India | 384 | 380.8 | -3.20 | -0.83 |
| Geojit Financial Services Ltd. | 71.23 | 70.54 | -0.69 | -0.97 |
| Glenmark Pharmaceuticals Ltd. | 1974.15 | 1965.75 | -8.40 | -0.43 |
| Global Health Ltd. | 1199.9 | 1171 | -28.90 | -2.41 |
| Globus Spirits Ltd. | 998.8 | 970.4 | -28.40 | -2.84 |
| GNA Axles Ltd. | 313.45 | 311.75 | -1.70 | -0.54 |
| Go Digit General Insurance Ltd. | 345.85 | 344.3 | -1.55 | -0.45 |
| Go Fashion (India) Ltd. | 498.2 | 483 | -15.20 | -3.05 |
| Godawari Power And Ispat Ltd. | 236.1 | 232.7 | -3.40 | -1.44 |
| Godrej Agrovet Ltd. | 587.35 | 581.2 | -6.15 | -1.05 |
| Gokul Agro Resources Ltd. | 201.35 | 198.6 | -2.75 | -1.37 |
| Goldiam International Ltd. | 380.5 | 374.2 | -6.30 | -1.66 |
| Granules India Ltd. | 566.55 | 563.6 | -2.95 | -0.52 |
| Gravita India Ltd. | 1800.75 | 1799 | -1.75 | -0.10 |
| Greenlam Industries Ltd. | 241.8 | 240.65 | -1.15 | -0.48 |
| Greenply Industries Ltd. | 283.75 | 282.5 | -1.25 | -0.44 |
| GTPL Hathway Ltd. | 99.07 | 98.9 | -0.17 | -0.17 |
| Gujarat Alkalies And Chemicals Ltd. | 521.8 | 516.1 | -5.70 | -1.09 |
| Gujarat Ambuja Exports Ltd. | 119.1 | 115.5 | -3.60 | -3.02 |
| Gujarat Gas Ltd. | 408.8 | 405 | -3.80 | -0.93 |
| Gujarat Industries Power Company Ltd. | 157.75 | 155.75 | -2.00 | -1.27 |
| Gujarat Mineral Development Corporation Ltd. | 529.5 | 513.85 | -15.65 | -2.96 |
| Gujarat Pipavav Port Ltd. | 186 | 182.35 | -3.65 | -1.96 |
| Gujarat State Petronet Ltd. | 295.35 | 292.8 | -2.55 | -0.86 |
| Gulf Oil Lubricants India Ltd. | 1169.7 | 1157.35 | -12.35 | -1.06 |
| Gulshan Polyols Ltd. | 141.2 | 140.25 | -0.95 | -0.67 |
| H.G. Infra Engineering Ltd. | 838.9 | 825.7 | -13.20 | -1.57 |
| Happiest Minds Technologies Ltd. | 511.1 | 507 | -4.10 | -0.80 |
| Happy Forgings Ltd. | 1040.1 | 1038.8 | -1.30 | -0.12 |
| Hariom Pipe Industries Ltd. | 360.3 | 354.25 | -6.05 | -1.68 |
| Harsha Engineers International Ltd. | 377.8 | 373.1 | -4.70 | -1.24 |
| Hathway Cable & Datacom Ltd. | 12.85 | 12.65 | -0.20 | -1.56 |
| Hatsun Agro Product Ltd. | 1048.45 | 1037 | -11.45 | -1.09 |
| HBL Engineering Ltd. | 810.3 | 806 | -4.30 | -0.53 |
| HDFC Asset Management Company Ltd. | 2595.05 | 2585.65 | -9.40 | -0.36 |
| Hemisphere Properties India Ltd. | 134.3 | 133.25 | -1.05 | -0.78 |
| Hikal Ltd. | 252.95 | 242.4 | -10.55 | -4.17 |
| Himatsingka Seide Ltd. | 117.7 | 116.9 | -0.80 | -0.68 |
| Hinduja Global Solutions Ltd. | 471.95 | 470.45 | -1.50 | -0.32 |
| Hindustan Aeronautics Ltd. | 4494.7 | 4444.65 | -50.05 | -1.11 |
| Hindustan Foods Ltd. | 526.05 | 521.3 | -4.75 | -0.90 |
| Hitachi Energy India Ltd. | 20046.05 | 19309.6 | -736.45 | -3.67 |
| HLE Glascoat Ltd. | 451.8 | 451.55 | -0.25 | -0.06 |
| Honasa Consumer Ltd. | 278.05 | 275 | -3.05 | -1.10 |
| Honda India Power Products Ltd. | 2453.75 | 2420.45 | -33.30 | -1.36 |
| Hyundai Motor India Ltd. | 2369.35 | 2309.25 | -60.10 | -2.54 |
| ICICI Lombard General Insurance Company Ltd. | 1982.5 | 1971 | -11.50 | -0.58 |
| Ideaforge Technology Ltd. | 452.95 | 446.2 | -6.75 | -1.49 |
| IFGL Refractories Ltd. | 207.35 | 204 | -3.35 | -1.62 |
| Igarashi Motors India Ltd. | 440.1 | 434.55 | -5.55 | -1.26 |
| IKIO Technologies Ltd. | 183.35 | 181.2 | -2.15 | -1.17 |
| Indegene Ltd. | 534.5 | 534.4 | -0.10 | -0.02 |
| India Tourism Development Corporation Ltd. | 562.05 | 560.7 | -1.35 | -0.24 |
| Indian Energy Exchange Ltd. | 147.9 | 145.65 | -2.25 | -1.52 |
| Indian Metals & Ferro Alloys Ltd. | 1402.15 | 1322 | -80.15 | -5.72 |
| Indian Overseas Bank | 37.81 | 37.75 | -0.06 | -0.16 |
| Indian Railway Finance Corporation Ltd. | 114.85 | 114.6 | -0.25 | -0.22 |
| Indian Renewable Energy Development Agency Ltd. | 136.75 | 133.25 | -3.50 | -2.56 |
| Indigo Paints Ltd. | 1299.55 | 1233.25 | -66.30 | -5.10 |
| Indo Count Industries Ltd. | 313.1 | 299 | -14.10 | -4.50 |
| Indoco Remedies Ltd. | 251.9 | 251 | -0.90 | -0.36 |
| Indraprastha Gas Ltd. | 193.7 | 191.65 | -2.05 | -1.06 |
| Info Edge (India) Ltd. | 1394.1 | 1388.2 | -5.90 | -0.42 |
| Innova Captab Ltd. | 708.85 | 706 | -2.85 | -0.40 |
| Inox Green Energy Services Ltd. | 213.1 | 206.8 | -6.30 | -2.96 |
| Inox India Ltd. | 1153.9 | 1134.4 | -19.50 | -1.69 |
| Intellect Design Arena Ltd. | 1089.75 | 1058.1 | -31.65 | -2.90 |
| Interglobe Aviation Ltd. | 5437.6 | 5371.3 | -66.30 | -1.22 |
| International Gemmological Institute (India) Ltd. | 324 | 316.95 | -7.05 | -2.18 |
| IOL Chemicals And Pharmaceuticals Ltd. | 86.82 | 84.86 | -1.96 | -2.26 |
| Ipca Laboratories Ltd. | 1457.15 | 1440.15 | -17.00 | -1.17 |
| IRB Infrastructure Developers Ltd. | 43.01 | 42.79 | -0.22 | -0.51 |
| Ircon International Ltd. | 154.15 | 151.5 | -2.65 | -1.72 |
| ISGEC Heavy Engineering Ltd. | 799.05 | 790.4 | -8.65 | -1.08 |
| ITI Ltd. | 303.1 | 301.7 | -1.40 | -0.46 |
| Jagran Prakashan Ltd. | 70.32 | 70.05 | -0.27 | -0.38 |
| Jaiprakash Power Ventures Ltd. | 19.06 | 18.93 | -0.13 | -0.68 |
| Jamna Auto Industries Ltd. | 122.4 | 122.05 | -0.35 | -0.29 |
| Jana Small Finance Bank Ltd. | 442.85 | 440.05 | -2.80 | -0.63 |
| Jayaswal Neco Industries Ltd. | 69.09 | 66.25 | -2.84 | -4.11 |
| JBM Auto Ltd. | 601.2 | 589.1 | -12.10 | -2.01 |
| Jindal Worldwide Ltd. | 32.16 | 31.63 | -0.53 | -1.65 |
| JK Paper Ltd. | 370.75 | 368.65 | -2.10 | -0.57 |
| JK Tyre & Industries Ltd. | 473.85 | 464.05 | -9.80 | -2.07 |
| JM Financial Ltd. | 143.5 | 141.6 | -1.90 | -1.32 |
| JSW Holdings Ltd. | 20992.65 | 20485 | -507.65 | -2.42 |
| JTEKT India Ltd. | 145.9 | 143.25 | -2.65 | -1.82 |
| Jubilant Ingrevia Ltd. | 687.35 | 687.1 | -0.25 | -0.04 |
| Jupiter Wagons Ltd. | 275.4 | 267.2 | -8.20 | -2.98 |
| Jyothy Labs Ltd. | 293.65 | 290.2 | -3.45 | -1.17 |
| Jyoti Resins & Adhesives Ltd. | 1160.4 | 1155.9 | -4.50 | -0.39 |
| Kabra Extrusiontechnik Ltd. | 234.1 | 232.65 | -1.45 | -0.62 |
| Kama Holdings Ltd. | 2743.15 | 2717.1 | -26.05 | -0.95 |
| Kaynes Technology India Ltd. | 4978.6 | 4358.6 | -620.00 | -12.45 |
| KDDL Ltd. | 2366.3 | 2346.2 | -20.10 | -0.85 |
| KEC International Ltd. | 713.4 | 704 | -9.40 | -1.32 |
| KEI Industries Ltd. | 4186.25 | 4163.2 | -23.05 | -0.55 |
| Kewal Kiran Clothing Ltd. | 505.7 | 503.4 | -2.30 | -0.45 |
| KFin Technologies Ltd. | 1075.45 | 1070.3 | -5.15 | -0.48 |
| Kingfa Science & Technology (India) Ltd. | 3999.45 | 3901.85 | -97.60 | -2.44 |
| KIOCL Ltd. | 345.5 | 340.1 | -5.40 | -1.56 |
| Kirloskar Oil Engines Ltd. | 1166.5 | 1135.2 | -31.30 | -2.68 |
| Kitex Garments Ltd. | 201.05 | 199.8 | -1.25 | -0.62 |
| Kolte-Patil Developers Ltd. | 376 | 375.15 | -0.85 | -0.23 |
| KPIT Technologies Ltd. | 1268.7 | 1263 | -5.70 | -0.45 |
| KRBL Ltd. | 397.6 | 394.8 | -2.80 | -0.70 |
| Krishna Institute of Medical Sciences Ltd | 706.1 | 704.25 | -1.85 | -0.26 |
| L&T Technology Services Ltd. | 4682.25 | 4540 | -142.25 | -3.04 |
| Landmark Cars Ltd. | 523.85 | 515.7 | -8.15 | -1.56 |
| Latent View Analytics Ltd. | 457.5 | 453.65 | -3.85 | -0.84 |
| Laxmi Organic Industries Ltd. | 176.35 | 173.25 | -3.10 | -1.76 |
| Le Travenues Technology Ltd. | 246.05 | 233.45 | -12.60 | -5.12 |
| Life Insurance Corporation of India | 876.75 | 869.6 | -7.15 | -0.82 |
| LT Foods Ltd. | 408.4 | 397 | -11.40 | -2.79 |
| Lumax Auto Technologies Ltd. | 1559.5 | 1530.9 | -28.60 | -1.83 |
| Lumax Industries Ltd. | 5694.65 | 5650 | -44.65 | -0.78 |
| Mahanagar Gas Ltd. | 1170.95 | 1167 | -3.95 | -0.34 |
| Mahindra Lifespace Developers Ltd. | 418.55 | 413.2 | -5.35 | -1.28 |
| Mahindra Logistics Ltd. | 318.75 | 314.15 | -4.60 | -1.44 |
| Man InfraConstruction Ltd. | 136.8 | 134.45 | -2.35 | -1.72 |
| Mankind Pharma Ltd. | 2208.35 | 2203.55 | -4.80 | -0.22 |
| Manorama Industries Ltd. | 1372.85 | 1344.5 | -28.35 | -2.07 |
| Marksans Pharma Ltd. | 187.9 | 183.5 | -4.40 | -2.34 |
| Mastek Ltd. | 2166.7 | 2158.1 | -8.60 | -0.40 |
| Matrimony.Com Ltd. | 478.65 | 476.45 | -2.20 | -0.46 |
| Max Estates Ltd. | 465.8 | 458.35 | -7.45 | -1.60 |
| Mayur Uniquoters Ltd. | 500.35 | 492.2 | -8.15 | -1.63 |
| Mazagon Dock Shipbuilders Ltd. | 2641.15 | 2614 | -27.15 | -1.03 |
| Medi Assist Healthcare Services Ltd. | 471 | 468.35 | -2.65 | -0.56 |
| Medplus Health Services Ltd. | 813.45 | 810.95 | -2.50 | -0.31 |
| Meghmani Organics Ltd. | 66.41 | 65.5 | -0.91 | -1.37 |
| Metropolis Healthcare Ltd. | 1929.4 | 1910 | -19.40 | -1.01 |
| Minda Corporation Ltd. | 590.7 | 586.75 | -3.95 | -0.67 |
| Mishra Dhatu Nigam Ltd. | 317.4 | 312.6 | -4.80 | -1.51 |
| MM Forgings Ltd. | 363.65 | 353.4 | -10.25 | -2.82 |
| MMTC Ltd. | 57.65 | 56.76 | -0.89 | -1.54 |
| MOIL Ltd. | 326.8 | 326.45 | -0.35 | -0.11 |
| Mold-Tek Packaging Ltd. | 602.55 | 582 | -20.55 | -3.41 |
| Monte Carlo Fashions Ltd. | 717.4 | 705.85 | -11.55 | -1.61 |
| Motilal Oswal Financial Services Ltd. | 915.85 | 888.15 | -27.70 | -3.02 |
| MPS Ltd. | 2135.7 | 2086.65 | -49.05 | -2.30 |
| MSTC Ltd. | 476.5 | 466 | -10.50 | -2.20 |
| MTAR Technologies Ltd. | 2517.9 | 2392.55 | -125.35 | -4.98 |
| NACL Industries Ltd. | 177.7 | 174 | -3.70 | -2.08 |
| Narayana Hrudayalaya Ltd. | 1934.75 | 1918.3 | -16.45 | -0.85 |
| Natco Pharma Ltd. | 948.85 | 932.5 | -16.35 | -1.72 |
| Nava Ltd. | 529.35 | 528 | -1.35 | -0.26 |
| Navin Fluorine International Ltd. | 5763.45 | 5738 | -25.45 | -0.44 |
| Nazara Technologies Ltd. | 242.65 | 240.75 | -1.90 | -0.78 |
| NBCC (India) Ltd. | 112.5 | 112.05 | -0.45 | -0.40 |
| Neogen Chemicals Ltd. | 1072.5 | 1051.9 | -20.60 | -1.92 |
| Netweb Technologies India Ltd. | 3199.5 | 3069.6 | -129.90 | -4.06 |
| Neuland Laboratories Ltd. | 16988.5 | 16888 | -100.50 | -0.59 |
| Newgen Software Technologies Ltd. | 902 | 878.6 | -23.40 | -2.59 |
| NIIT Learning Systems Ltd. | 393 | 367.15 | -25.85 | -6.58 |
| Nilkamal Ltd. | 1382.7 | 1375 | -7.70 | -0.56 |
| Nippon Life India Asset Management Ltd. | 833.45 | 814.5 | -18.95 | -2.27 |
| Nitin Spinners Ltd. | 321.05 | 320.85 | -0.20 | -0.06 |
| NMDC Steel Ltd. | 41.46 | 41.16 | -0.30 | -0.72 |
| NRB Bearings Ltd. | 283.05 | 281.25 | -1.80 | -0.64 |
| Nucleus Software Exports Ltd. | 913.35 | 911.5 | -1.85 | -0.20 |
| Nuvoco Vistas Corporation Ltd. | 352.4 | 351.2 | -1.20 | -0.34 |
| Oberoi Realty Ltd. | 1664.15 | 1663.85 | -0.30 | -0.02 |
| Olectra Greentech Ltd. | 1238.6 | 1220 | -18.60 | -1.50 |
| Optiemus Infracom Ltd. | 550.95 | 550 | -0.95 | -0.17 |
| Orient Electric Ltd. | 182.9 | 180 | -2.90 | -1.59 |
| Panama Petrochem Ltd. | 290.8 | 288.25 | -2.55 | -0.88 |
| Paradeep Phosphates Ltd. | 156.95 | 154.5 | -2.45 | -1.56 |
| Parag Milk Foods Ltd. | 310.6 | 308.95 | -1.65 | -0.53 |
| Paras Defence And Space Technologies Ltd. | 702.75 | 690.05 | -12.70 | -1.81 |
| Patel Engineering Ltd. | 32.96 | 32.58 | -0.38 | -1.15 |
| PC Jeweller Ltd. | 11.06 | 11.02 | -0.04 | -0.36 |
| PDS Ltd. | 353.9 | 339.15 | -14.75 | -4.17 |
| Pearl Global Industries Ltd. | 1632 | 1600 | -32.00 | -1.96 |
| Petronet LNG Ltd. | 281 | 274.85 | -6.15 | -2.19 |
| PG Electroplast Ltd. | 579.1 | 553.3 | -25.80 | -4.46 |
| PI Industries Ltd. | 3410.3 | 3410 | -0.30 | -0.01 |
| Pilani Investment And Industries Corporation Ltd. | 5152.45 | 5130 | -22.45 | -0.44 |
| Piramal Pharma Ltd. | 180.55 | 179.95 | -0.60 | -0.33 |
| Pitti Engineering Ltd. | 804.7 | 796 | -8.70 | -1.08 |
| PNB Gilts Ltd. | 85.55 | 84.36 | -1.19 | -1.39 |
| Pokarna Ltd. | 862.85 | 840.45 | -22.40 | -2.60 |
| Polycab India Ltd. | 7353.6 | 7257.35 | -96.25 | -1.31 |
| Power Mech Projects Ltd. | 2256.2 | 2213.7 | -42.50 | -1.88 |
| Praj Industries Ltd. | 314.65 | 310.4 | -4.25 | -1.35 |
| Precision Camshafts Ltd. | 168.6 | 161.1 | -7.50 | -4.45 |
| Premier Energies Ltd. | 940.2 | 900.5 | -39.70 | -4.22 |
| Pricol Ltd. | 619.05 | 603.2 | -15.85 | -2.56 |
| Privi Speciality Chemicals Ltd. | 3210.6 | 3200.1 | -10.50 | -0.33 |
| Prudent Corporate Advisory Services Ltd. | 2581.65 | 2572.3 | -9.35 | -0.36 |
| PSP Projects Ltd. | 876.65 | 855 | -21.65 | -2.47 |
| PTC India Ltd. | 157 | 156.8 | -0.20 | -0.13 |
| PVR Inox Ltd. | 1097.5 | 1091 | -6.50 | -0.59 |
| Quess Corp Ltd. | 204.6 | 201.8 | -2.80 | -1.37 |
| Quick Heal Technologies Ltd. | 292.9 | 290.15 | -2.75 | -0.94 |
| R Systems International Ltd. | 420.55 | 417.55 | -3.00 | -0.71 |
| Rail Vikas Nigam Ltd. | 312.55 | 310.9 | -1.65 | -0.53 |
| Rajesh Exports Ltd. | 189 | 184.55 | -4.45 | -2.35 |
| Rajratan Global Wire Ltd. | 447.55 | 439.55 | -8.00 | -1.79 |
| Rama Steel Tubes Ltd. | 9.9 | 9.86 | -0.04 | -0.40 |
| Ramco Industries Ltd. | 314.5 | 308.65 | -5.85 | -1.86 |
| Ramkrishna Forgings Ltd. | 531.55 | 529.85 | -1.70 | -0.32 |
| Ramky Infrastructure Ltd. | 567.1 | 559.3 | -7.80 | -1.38 |
| RateGain Travel Technologies Ltd. | 683.35 | 667.65 | -15.70 | -2.30 |
| RattanIndia Enterprises Ltd. | 41.94 | 41.05 | -0.89 | -2.12 |
| Raymond Lifestyle Ltd. | 1068.55 | 1035.2 | -33.35 | -3.12 |
| Redington Ltd. | 278.6 | 268.5 | -10.10 | -3.63 |
| Redtape Ltd. | 127.6 | 126 | -1.60 | -1.25 |
| Relaxo Footwears Ltd. | 408.6 | 407.8 | -0.80 | -0.20 |
| Reliance Industrial Infrastructure Ltd. | 846.55 | 837.9 | -8.65 | -1.02 |
| Reliance Power Ltd. | 38.2 | 37.69 | -0.51 | -1.34 |
| Religare Enterprises Ltd. | 236.05 | 235.15 | -0.90 | -0.38 |
| RHI Magnesita India Ltd. | 452.55 | 447.4 | -5.15 | -1.14 |
| Route Mobile Ltd. | 718.2 | 690 | -28.20 | -3.93 |
| RPSG Ventures Ltd. | 785.3 | 784.7 | -0.60 | -0.08 |
| RR Kabel Ltd. | 1395.55 | 1359.55 | -36.00 | -2.58 |
| Rupa & Company Ltd. | 169.05 | 168 | -1.05 | -0.62 |
| Safari Industries (India) Ltd. | 2390.25 | 2388.85 | -1.40 | -0.06 |
| Sagility Ltd. | 50.01 | 49.42 | -0.59 | -1.18 |
| Sai Silks (Kalamandir) Ltd. | 156.1 | 155.65 | -0.45 | -0.29 |
| Salasar Techno Engineering Ltd. | 9.15 | 9.01 | -0.14 | -1.53 |
| Samhi Hotels Ltd. | 186.25 | 184 | -2.25 | -1.21 |
| Sammaan Capital Ltd. | 149.7 | 148.15 | -1.55 | -1.04 |
| Samvardhana Motherson International Ltd. | 117.55 | 116.8 | -0.75 | -0.64 |
| Sandhar Technologies Ltd. | 562.35 | 549 | -13.35 | -2.37 |
| Sangam (India) Ltd. | 428.85 | 425 | -3.85 | -0.90 |
| Sanghi Industries Ltd. | 62.03 | 61.82 | -0.21 | -0.34 |
| Sanghvi Movers Ltd. | 321.9 | 302.95 | -18.95 | -5.89 |
| Sansera Engineering Ltd. | 1702.65 | 1655.9 | -46.75 | -2.75 |
| Sapphire Foods India Ltd. | 254.5 | 244 | -10.50 | -4.13 |
| Satia Industries Ltd. | 70.6 | 69.14 | -1.46 | -2.07 |
| Satin Creditcare Network Ltd. | 146.85 | 144.6 | -2.25 | -1.53 |
| Savita Oil Technologies Ltd. | 368.75 | 368.15 | -0.60 | -0.16 |
| Schneider Electric Infrastructure Ltd. | 762.75 | 760 | -2.75 | -0.36 |
| SEPC Ltd. | 9 | 8.81 | -0.19 | -2.11 |
| SG Finserve Ltd. | 403.3 | 396 | -7.30 | -1.81 |
| SH Kelkar And Company Ltd. | 168.35 | 165 | -3.35 | -1.99 |
| Shalby Ltd. | 200.35 | 197 | -3.35 | -1.67 |
| Shanthi Gears Ltd. | 472.3 | 470 | -2.30 | -0.49 |
| Sharda Cropchem Ltd. | 891.15 | 869.5 | -21.65 | -2.43 |
| Share India Securities Ltd. | 161.25 | 159.6 | -1.65 | -1.02 |
| Sheela Foam Ltd. | 604.25 | 597.5 | -6.75 | -1.12 |
| Shilpa Medicare Ltd. | 333.95 | 331.25 | -2.70 | -0.81 |
| Shivalik Bimetal Controls Ltd. | 443.65 | 430.35 | -13.30 | -3.00 |
| Shoppers Stop Ltd. | 406.45 | 402.5 | -3.95 | -0.97 |
| Shree Renuka Sugars Ltd. | 26.76 | 26.47 | -0.29 | -1.08 |
| Shriram Properties Ltd. | 86.6 | 86.05 | -0.55 | -0.64 |
| Sindhu Trade Links Ltd. | 23.18 | 23.15 | -0.03 | -0.13 |
| SIRCA Paints India Ltd. | 500.65 | 500 | -0.65 | -0.13 |
| SIS Ltd. | 330.5 | 325.25 | -5.25 | -1.59 |
| SJS Enterprises Ltd. | 1666.05 | 1661.8 | -4.25 | -0.26 |
| SJVN Ltd. | 75.43 | 74.05 | -1.38 | -1.83 |
| Skipper Ltd. | 456.1 | 451.05 | -5.05 | -1.11 |
| Solar Industries India Ltd. | 12940.25 | 12847.35 | -92.90 | -0.72 |
| Sona BLW Precision Forgings Ltd. | 499.55 | 494.6 | -4.95 | -0.99 |
| Sonata Software Ltd. | 366.2 | 361.2 | -5.00 | -1.37 |
| Spandana Sphoorty Financial Ltd. | 258.45 | 255.8 | -2.65 | -1.03 |
| Stanley Lifestyles Ltd. | 226.15 | 224 | -2.15 | -0.95 |
| Star Health and Allied Insurance Company Ltd. | 464.65 | 456.7 | -7.95 | -1.71 |
| Steel Strips Wheels Ltd. | 194.8 | 191.55 | -3.25 | -1.67 |
| Sterling and Wilson Renewable Energy Ltd. | 224.5 | 222.15 | -2.35 | -1.05 |
| Sterling Tools Ltd. | 281.5 | 276.3 | -5.20 | -1.85 |
| Sterlite Technologies Ltd. | 100.05 | 98.95 | -1.10 | -1.10 |
| Stove Kraft Ltd. | 596.15 | 576.2 | -19.95 | -3.35 |
| Strides Pharma Science Ltd. | 885.65 | 880.7 | -4.95 | -0.56 |
| Sula Vineyards Ltd. | 224.2 | 222 | -2.20 | -0.98 |
| Sumitomo Chemical India Ltd. | 464.1 | 463.5 | -0.60 | -0.13 |
| Sun Pharmaceutical Industries Ltd. | 1818.6 | 1805 | -13.60 | -0.75 |
| Sun TV Network Ltd. | 553.5 | 550.35 | -3.15 | -0.57 |
| Sundaram-Clayton Ltd. | 1244.3 | 1225.1 | -19.20 | -1.54 |
| Suprajit Engineering Ltd. | 459.75 | 458.45 | -1.30 | -0.28 |
| Suryoday Small Finance Bank Ltd. | 137.6 | 136.2 | -1.40 | -1.02 |
| Suven Life Sciences Ltd. | 171.4 | 169.45 | -1.95 | -1.14 |
| Syngene International Ltd. | 642.4 | 636.5 | -5.90 | -0.92 |
| Syrma SGS Technology Ltd. | 786.85 | 742.85 | -44.00 | -5.59 |
| Taj GVK Hotels & Resorts Ltd. | 386.3 | 383.9 | -2.40 | -0.62 |
| Tamil Nadu Newsprint & Papers Ltd. | 141.05 | 140.7 | -0.35 | -0.25 |
| Tamilnad Mercantile Bank Ltd. | 534.1 | 534.05 | -0.05 | -0.01 |
| Tanla Platforms Ltd. | 558.7 | 553 | -5.70 | -1.02 |
| TARC Ltd. | 152.65 | 149.9 | -2.75 | -1.80 |
| Tarsons Products Ltd. | 228.6 | 222.55 | -6.05 | -2.65 |
| Tasty Bite Eatables Ltd. | 8250 | 8085 | -165.00 | -2.00 |
| Tata Technologies Ltd. | 674.1 | 666.5 | -7.60 | -1.13 |
| Tata Teleservices (Maharashtra) Ltd. | 50.27 | 49.16 | -1.11 | -2.21 |
| Tatva Chintan Pharma Chem Ltd. | 1418.5 | 1387.3 | -31.20 | -2.20 |
| TBO Tek Ltd. | 1670.5 | 1619.8 | -50.70 | -3.04 |
| TCI Express Ltd. | 588.55 | 577 | -11.55 | -1.96 |
| TD Power Systems Ltd. | 726.3 | 697.7 | -28.60 | -3.94 |
| Techno Electric & Engineering Company Ltd. | 1107.25 | 1103.95 | -3.30 | -0.30 |
| Technocraft Industries (India) Ltd. | 2283.2 | 2276.05 | -7.15 | -0.31 |
| Tejas Networks Ltd. | 502.35 | 496.25 | -6.10 | -1.21 |
| Texmaco Rail & Engineering Ltd. | 124.35 | 122.3 | -2.05 | -1.65 |
| Thangamayil Jewellery Ltd. | 3239.6 | 3220 | -19.60 | -0.61 |
| The Anup Engineering Ltd. | 2211.45 | 2190 | -21.45 | -0.97 |
| The India Cements Ltd. | 412.15 | 411.05 | -1.10 | -0.27 |
| The Jammu & Kashmir Bank Ltd. | 103.6 | 103.25 | -0.35 | -0.34 |
| The New India Assurance Company Ltd. | 163.15 | 159.4 | -3.75 | -2.30 |
| The South Indian Bank Ltd. | 39.98 | 39.71 | -0.27 | -0.68 |
| Thyrocare Technologies Ltd. | 428.1 | 409 | -19.10 | -4.46 |
| Time Technoplast Ltd. | 188.55 | 182.25 | -6.30 | -3.34 |
| Timken India Ltd. | 3133.15 | 3096.7 | -36.45 | -1.16 |
| Tips Music Ltd. | 542 | 529.35 | -12.65 | -2.33 |
| Torrent Power Ltd. | 1299.95 | 1288.5 | -11.45 | -0.88 |
| Transport Corporation Of India Ltd. | 1069.8 | 1042.95 | -26.85 | -2.51 |
| Trident Ltd. | 27.99 | 27.85 | -0.14 | -0.50 |
| Triveni Engineering & Industries Ltd. | 353.7 | 349.55 | -4.15 | -1.17 |
| Tube Investments of India Ltd. | 2700.75 | 2670.05 | -30.70 | -1.14 |
| TVS Supply Chain Solutions Ltd. | 106.15 | 104.95 | -1.20 | -1.13 |
| UCO Bank | 29.68 | 29.46 | -0.22 | -0.74 |
| Ujjivan Small Finance Bank Ltd. | 54.02 | 53.38 | -0.64 | -1.18 |
| Uniparts India Ltd. | 488.3 | 477.2 | -11.10 | -2.27 |
| United Breweries Ltd. | 1692.35 | 1678.75 | -13.60 | -0.80 |
| Usha Martin Ltd. | 435.6 | 431.05 | -4.55 | -1.04 |
| UTI Asset Management Company Ltd. | 1143.9 | 1119 | -24.90 | -2.18 |
| Utkarsh Small Finance Bank Ltd. | 16.02 | 15.79 | -0.23 | -1.44 |
| Uttam Sugar Mills Ltd. | 229.3 | 229 | -0.30 | -0.13 |
| V-Mart Retail Ltd. | 787.3 | 759 | -28.30 | -3.59 |
| V.S.T. Tillers Tractors Ltd. | 5673.4 | 5596.9 | -76.50 | -1.35 |
| VA Tech Wabag Ltd. | 1386.85 | 1371 | -15.85 | -1.14 |
| Vadilal Industries Ltd. | 5589 | 5319.55 | -269.45 | -4.82 |
| Valiant Organics Ltd. | 268.85 | 268 | -0.85 | -0.32 |
| Valor Estate Ltd. | 122.05 | 120.05 | -2.00 | -1.64 |
| Varroc Engineering Ltd. | 641.75 | 639 | -2.75 | -0.43 |
| Varun Beverages Ltd. | 479.7 | 479.55 | -0.15 | -0.03 |
| Vedant Fashions Ltd. | 605 | 597.1 | -7.90 | -1.31 |
| Venky'S (India) Ltd. | 1346.75 | 1330 | -16.75 | -1.24 |
| Venus Pipes & Tubes Ltd. | 1250.05 | 1249.05 | -1.00 | -0.08 |
| Veranda Learning Solutions Ltd. | 207 | 204.9 | -2.10 | -1.01 |
| Vidhi Specialty Food Ingredients Ltd. | 336.1 | 333.15 | -2.95 | -0.88 |
| Vijaya Diagnostic Centre Ltd. | 1078.65 | 1016 | -62.65 | -5.81 |
| Vindhya Telelinks Ltd. | 1508.25 | 1469 | -39.25 | -2.60 |
| Vishnu Chemicals Ltd. | 504.7 | 499.45 | -5.25 | -1.04 |
| Vishnu Prakash R Punglia Ltd. | 79.4 | 76.99 | -2.41 | -3.04 |
| Voltamp Transformers Ltd. | 8012.5 | 7905 | -107.50 | -1.34 |
| Waaree Energies Ltd. | 2982.7 | 2874.05 | -108.65 | -3.64 |
| Welspun Living Ltd. | 136.75 | 134.85 | -1.90 | -1.39 |
| Wonderla Holidays Ltd. | 554.45 | 554 | -0.45 | -0.08 |
| Yatra Online Ltd | 179.7 | 172.15 | -7.55 | -4.20 |
| Yes Bank Ltd. | 22.77 | 22.6 | -0.17 | -0.75 |
| Zaggle Prepaid Ocean Services Ltd. | 365.7 | 351.65 | -14.05 | -3.84 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14842.35 | 14764.3 | -78.05 | -0.53 |
| Zydus Lifesciences Ltd. | 935.2 | 933.1 | -2.10 | -0.22 |
| Zydus Wellness Ltd. | 416.15 | 407.1 | -9.05 | -2.17 |
Market Stats
Advances
255
Declines
483
Unchanged
3
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1127.9 | 1155 | 1114.7 | 1127.95 | 1144.9 | 16.95 | 1.50 | 19514 | 2.23 | 1317.25 | 395.6 | 2025-12-05 16:01:00 |
| 3M India Ltd. | 523395 | 34646 | 34646 | 33662.45 | 34718.1 | 33715 | -1003.10 | -2.89 | 86 | 0.29 | 41000 | 21380.7 | 2025-12-05 16:01:00 |
| 5Paisa Capital Ltd. | 540776 | 314.3 | 320.15 | 309.9 | 318.25 | 319.4 | 1.15 | 0.36 | 3449 | 0.11 | 759.1 | 270 | 2025-12-05 16:01:00 |
| 63 Moons Technologies Ltd. | 526881 | 816 | 825.35 | 803.55 | 820 | 807.7 | -12.30 | -1.50 | 7187 | 0.58 | 1130 | 142.05 | 2025-12-05 16:01:00 |
| Aadhar Housing Finance Ltd. | 544176 | 481.35 | 482.05 | 480.15 | 480.95 | 481.15 | 0.20 | 0.04 | 2234 | 0.11 | 2025-12-05 16:01:00 | ||
| Aarti Drugs Ltd. | 524348 | 408.3 | 409.1 | 398.25 | 408.3 | 405 | -3.30 | -0.81 | 6706 | 0.27 | 645 | 310.8 | 2025-12-05 16:01:00 |
| Aarti Industries Ltd. | 524208 | 369.5 | 371.85 | 362.35 | 369.35 | 362.9 | -6.45 | -1.75 | 24208 | 0.88 | 924 | 347.35 | 2025-12-05 16:01:00 |
| Aarti Pharmalabs Ltd. | 543748 | 732.95 | 732.95 | 717.6 | 723 | 721.55 | -1.45 | -0.20 | 6770 | 0.49 | 971.5 | 269 | 2025-12-05 16:01:00 |
| Aavas Financiers Ltd. | 541988 | 1482.55 | 1511.1 | 1451 | 1480.75 | 1487 | 6.25 | 0.42 | 12638 | 1.88 | 2339.9 | 1307.1 | 2025-12-05 16:01:00 |
| Accelya Solutions India Ltd. | 532268 | 1323.6 | 1336.9 | 1307.55 | 1323.55 | 1325 | 1.45 | 0.11 | 311 | 0.04 | 2128.25 | 1013.65 | 2025-12-05 16:01:00 |
| Action Construction Equipment Ltd. | 532762 | 975.9 | 977.35 | 961 | 975.85 | 963.65 | -12.20 | -1.25 | 3747 | 0.36 | 1693.05 | 217.9 | 2025-12-05 16:01:00 |
| Acutaas Chemicals Ltd. | 543349 | 1712.1 | 1725.85 | 1686.7 | 1711.1 | 1705 | -6.10 | -0.36 | 11657 | 1.99 | 2643.5 | 844.95 | 2025-12-05 16:01:00 |
| Adani Energy Solutions Ltd. | 539254 | 970.05 | 981.35 | 962 | 970.9 | 979.3 | 8.40 | 0.87 | 16356 | 1.60 | 4238.55 | 588.25 | 2025-12-05 16:01:00 |
| Adani Enterprises Ltd. | 512599 | 2213.65 | 2268 | 2204 | 2218.8 | 2265.1 | 46.30 | 2.09 | 139848 | 31.68 | 4189.55 | 1017.1 | 2025-12-05 16:01:00 |
| Adani Green Energy Ltd. | 541450 | 1015 | 1021.9 | 1005.25 | 1013.3 | 1016.4 | 3.10 | 0.31 | 129526 | 13.17 | 2574.05 | 439.35 | 2025-12-05 16:01:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1506 | 1514 | 1493.45 | 1504.9 | 1508.3 | 3.40 | 0.23 | 49610 | 7.48 | 1607.95 | 394.95 | 2025-12-05 16:01:00 |
| Adani Power Ltd. | 533096 | 142.75 | 144.15 | 142.4 | 142.75 | 143.75 | 1.00 | 0.70 | 1098112 | 15.79 | 896.75 | 132.55 | 2025-12-05 16:01:00 |
| Adani Total Gas Ltd. | 542066 | 594.05 | 596.95 | 590.2 | 592.95 | 592 | -0.95 | -0.16 | 13784 | 0.82 | 3998.35 | 521.95 | 2025-12-05 16:01:00 |
| ADF Foods Ltd. | 519183 | 203.55 | 205 | 200.5 | 203.6 | 202.4 | -1.20 | -0.59 | 3573 | 0.07 | 1189.2 | 178.55 | 2025-12-05 16:01:00 |
| Aditya Birla Capital Ltd. | 540691 | 349.1 | 360.75 | 346.1 | 349.3 | 358.25 | 8.95 | 2.56 | 157730 | 5.65 | 360.75 | 105.3 | 2025-12-05 16:01:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 76.3 | 77.65 | 76.26 | 76.3 | 77.42 | 1.12 | 1.47 | 68922 | 0.53 | 364.5 | 72.04 | 2025-12-05 16:01:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 720.1 | 728.2 | 716.3 | 726.45 | 726.25 | -0.20 | -0.03 | 5562 | 0.40 | 911.95 | 307.9 | 2025-12-05 16:01:00 |
| Aditya Vision Ltd. | 540205 | 497.5 | 511.15 | 497.5 | 505.6 | 504.65 | -0.95 | -0.19 | 25023 | 1.26 | 5049.95 | 328.25 | 2025-12-05 16:01:00 |
| Ador Welding Ltd. | 517041 | 1074.55 | 1087.9 | 1061.25 | 1065.2 | 1061.25 | -3.95 | -0.37 | 618 | 0.07 | 1770 | 751.2 | 2025-12-05 16:01:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 312.6 | 313.4 | 305 | 313.95 | 305 | -8.95 | -2.85 | 7904 | 0.24 | 571.15 | 225 | 2025-12-05 16:01:00 |
| Aether Industries Ltd. | 543534 | 862.05 | 863.2 | 841.1 | 864.7 | 846.2 | -18.50 | -2.14 | 8127 | 0.69 | 1210.8 | 723.15 | 2025-12-05 16:01:00 |
| Afcons Infrastructure Ltd. | 544280 | 399.5 | 400.3 | 394.5 | 400.2 | 399.35 | -0.85 | -0.21 | 9588 | 0.38 | 2025-12-05 16:01:00 | ||
| Affle 3i Ltd. | 542752 | 1637.3 | 1651.15 | 1618.65 | 1646.55 | 1631.75 | -14.80 | -0.90 | 181798 | 29.66 | 2185 | 875.25 | 2025-12-05 16:01:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 1000.05 | 1011.7 | 985 | 1000.05 | 986 | -14.05 | -1.40 | 2484 | 0.24 | 1540 | 398.85 | 2025-12-05 16:01:00 |
| AIA Engineering Ltd. | 532683 | 3867.45 | 3867.45 | 3720.6 | 3840.9 | 3753.65 | -87.25 | -2.27 | 853 | 0.32 | 4940 | 2385 | 2025-12-05 16:01:00 |
| Ajanta Pharma Ltd. | 532331 | 2652 | 2659.85 | 2609.15 | 2626.25 | 2623 | -3.25 | -0.12 | 2383 | 0.63 | 3485.75 | 1115.15 | 2025-12-05 16:01:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 896.05 | 904.9 | 890.8 | 902.2 | 902 | -0.20 | -0.02 | 3839 | 0.35 | 1296.15 | 463.3 | 2025-12-05 16:01:00 |
| Alicon Castalloy Ltd. | 531147 | 866.2 | 883.5 | 857.85 | 869.8 | 883.5 | 13.70 | 1.58 | 75 | 0.01 | 1543.15 | 541 | 2025-12-05 16:01:00 |
| Alivus Life Sciences Ltd. | 543322 | 890.05 | 893 | 874.25 | 870.6 | 880.55 | 9.95 | 1.14 | 3649 | 0.32 | 1335 | 369 | 2025-12-05 16:01:00 |
| Alkem Laboratories Ltd. | 539523 | 5654.45 | 5735.5 | 5641.5 | 5611.65 | 5702 | 90.35 | 1.61 | 2007 | 1.14 | 6440 | 2835.05 | 2025-12-05 16:01:00 |
| Allcargo Logistics Ltd. | 532749 | 13.39 | 13.67 | 12.91 | 13.37 | 13.01 | -0.36 | -2.69 | 202266 | 0.26 | 494.85 | 11.2 | 2025-12-05 16:01:00 |
| Alok Industries Ltd. | 521070 | 16.31 | 16.37 | 16.09 | 16.31 | 16.25 | -0.06 | -0.37 | 174422 | 0.28 | 39.24 | 10.07 | 2025-12-05 16:01:00 |
| Amber Enterprises India Ltd. | 540902 | 6722.5 | 6725.4 | 6353.05 | 6745.6 | 6556.15 | -189.45 | -2.81 | 14081 | 9.23 | 8625 | 1762.25 | 2025-12-05 16:01:00 |
| Anand Rathi Wealth Ltd. | 543415 | 2918 | 2921.9 | 2880 | 2932.6 | 2911.25 | -21.35 | -0.73 | 850 | 0.25 | 4640.55 | 639.9 | 2025-12-05 16:01:00 |
| Anant Raj Ltd. | 515055 | 540.3 | 544.85 | 524.85 | 540.25 | 526.3 | -13.95 | -2.58 | 86856 | 4.57 | 947.25 | 64.1 | 2025-12-05 16:01:00 |
| Andrew Yule & Company Ltd. | 526173 | 23.99 | 24.38 | 23.55 | 23.78 | 23.73 | -0.05 | -0.21 | 37897 | 0.09 | 68.88 | 18.56 | 2025-12-05 16:01:00 |
| Angel One Ltd. | 543235 | 2625 | 2651 | 2600.45 | 2624.45 | 2650.4 | 25.95 | 0.99 | 11025 | 2.92 | 3900.35 | 1000 | 2025-12-05 16:01:00 |
| Anupam Rasayan India Ltd. | 543275 | 1251 | 1277 | 1240.5 | 1250.2 | 1260.45 | 10.25 | 0.82 | 4977 | 0.63 | 1277 | 570 | 2025-12-05 16:01:00 |
| Apar Industries Ltd. | 532259 | 8864.35 | 8920.35 | 8755 | 8842.85 | 8898 | 55.15 | 0.62 | 981 | 0.87 | 11797.35 | 1150 | 2025-12-05 16:01:00 |
| Apcotex Industries Ltd. | 523694 | 384.55 | 387.35 | 383 | 390.35 | 384.5 | -5.85 | -1.50 | 1475 | 0.06 | 668.9 | 286.65 | 2025-12-05 16:01:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 135 | 135 | 133.4 | 135 | 133.4 | -1.60 | -1.19 | 3732 | 0.05 | 2025-12-05 16:01:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1752.7 | 1783 | 1752.7 | 1773.1 | 1770 | -3.10 | -0.17 | 23133 | 4.09 | 1935 | 942.9 | 2025-12-05 16:01:00 |
| Apollo Micro Systems Ltd. | 540879 | 266.8 | 270 | 260 | 265.95 | 261.9 | -4.05 | -1.52 | 359409 | 9.41 | 349.2 | 11.305 | 2025-12-05 16:01:00 |
| Apollo Pipes Ltd. | 531761 | 296.25 | 296.3 | 291 | 296 | 293 | -3.00 | -1.01 | 1398 | 0.04 | 798.85 | 288.05 | 2025-12-05 16:01:00 |
| Aptech Ltd. | 532475 | 101.05 | 101.2 | 99.85 | 101.4 | 100.5 | -0.90 | -0.89 | 6031 | 0.06 | 422.75 | 99.85 | 2025-12-05 16:01:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 283.2 | 285 | 279.25 | 283.85 | 282.6 | -1.25 | -0.44 | 19581 | 0.55 | 401.7 | 234.05 | 2025-12-05 16:01:00 |
| Archean Chemical Industries Ltd. | 543657 | 505.65 | 506.35 | 501 | 506.65 | 504.2 | -2.45 | -0.48 | 2496 | 0.13 | 838.2 | 409 | 2025-12-05 16:01:00 |
| Arman Financial Services Ltd. | 531179 | 1508.2 | 1534.45 | 1480.3 | 1507.7 | 1487.45 | -20.25 | -1.34 | 1002 | 0.15 | 2676.1 | 1111 | 2025-12-05 16:01:00 |
| Arvind Fashions Ltd. | 542484 | 493.45 | 493.45 | 479.3 | 492.85 | 488.75 | -4.10 | -0.83 | 8538 | 0.42 | 639.45 | 261.05 | 2025-12-05 16:01:00 |
| Asahi India Glass Ltd. | 515030 | 1055.85 | 1056.5 | 1018.9 | 1052.2 | 1024.85 | -27.35 | -2.60 | 7398 | 0.76 | 1072.95 | 419.8 | 2025-12-05 16:01:00 |
| Ashapura Minechem Ltd. | 527001 | 679.1 | 695 | 673.6 | 681.25 | 679.65 | -1.60 | -0.23 | 21128 | 1.44 | 754.2 | 72.7 | 2025-12-05 16:01:00 |
| Ashiana Housing Ltd. | 523716 | 299 | 304.9 | 299 | 299 | 301.7 | 2.70 | 0.90 | 492 | 0.01 | 468 | 130 | 2025-12-05 16:01:00 |
| Ashoka Buildcon Ltd. | 533271 | 161.05 | 164 | 160.2 | 163.9 | 160.75 | -3.15 | -1.92 | 30550 | 0.49 | 319 | 70.1 | 2025-12-05 16:01:00 |
| ASK Automotive Ltd. | 544022 | 479.05 | 482.1 | 473 | 482.8 | 476.15 | -6.65 | -1.38 | 10275 | 0.49 | 2025-12-05 16:01:00 | ||
| Astec Lifesciences Ltd. | 533138 | 806.85 | 806.85 | 750.05 | 818.2 | 755 | -63.20 | -7.72 | 75129 | 5.67 | 2285.65 | 608 | 2025-12-05 16:01:00 |
| Aster DM Healthcare Ltd. | 540975 | 652.8 | 656.15 | 631.3 | 652.75 | 635.1 | -17.65 | -2.70 | 13211 | 0.84 | 732 | 200.05 | 2025-12-05 16:01:00 |
| Astra Microwave Products Ltd. | 532493 | 887.05 | 914 | 876.25 | 885.45 | 904.5 | 19.05 | 2.15 | 43166 | 3.90 | 1195.65 | 213.15 | 2025-12-05 16:01:00 |
| Astral Ltd. | 532830 | 1433 | 1465 | 1432.8 | 1441 | 1458.55 | 17.55 | 1.22 | 19471 | 2.84 | 2453.95 | 1232 | 2025-12-05 16:01:00 |
| AU Small Finance Bank Ltd. | 540611 | 949.95 | 964.6 | 948.9 | 948.85 | 960.4 | 11.55 | 1.22 | 63775 | 6.12 | 967 | 479 | 2025-12-05 16:01:00 |
| Aurobindo Pharma Ltd. | 524804 | 1221.85 | 1225 | 1209.1 | 1223.65 | 1215.35 | -8.30 | -0.68 | 16084 | 1.95 | 1592.55 | 397.3 | 2025-12-05 16:01:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 2602.15 | 2674 | 2602.15 | 2599.85 | 2645 | 45.15 | 1.74 | 5518 | 1.46 | 3308 | 134 | 2025-12-05 16:01:00 |
| Avalon Technologies Ltd. | 543896 | 890.05 | 894.55 | 850.6 | 895.25 | 850.6 | -44.65 | -4.99 | 311866 | 26.53 | 1316.2 | 347.3 | 2025-12-05 16:01:00 |
| Avenue Supermarts Ltd. | 540376 | 3912.8 | 3956.15 | 3905.95 | 3912.8 | 3953 | 40.20 | 1.03 | 3728 | 1.47 | 5484 | 3292.65 | 2025-12-05 16:01:00 |
| AVT Natural Products Ltd. | 519105 | 67.44 | 67.44 | 66.19 | 67 | 66.6 | -0.40 | -0.60 | 743 | 0.00 | 124.25 | 51 | 2025-12-05 16:01:00 |
| Awfis Space Solutions Ltd. | 544181 | 488.35 | 496.1 | 484.5 | 495.85 | 495.45 | -0.40 | -0.08 | 157698 | 7.81 | 2025-12-05 16:01:00 | ||
| AWL Agri Business Ltd. | 543458 | 249 | 253.9 | 248.9 | 248.9 | 252.7 | 3.80 | 1.53 | 24221 | 0.61 | 841.9 | 231.55 | 2025-12-05 16:01:00 |
| Axis Bank Ltd. | 532215 | 1275 | 1284.95 | 1267.55 | 1280.3 | 1282.5 | 2.20 | 0.17 | 77331 | 9.92 | 1339.55 | 706 | 2025-12-05 16:01:00 |
| Axiscades Technologies Ltd. | 532395 | 1338 | 1368 | 1321 | 1338 | 1356.6 | 18.60 | 1.39 | 2828 | 0.38 | 1778.55 | 123.1 | 2025-12-05 16:01:00 |
| Azad Engineering Ltd. | 544061 | 1630.6 | 1639.75 | 1607.95 | 1634.55 | 1625.95 | -8.60 | -0.53 | 277966 | 45.20 | 2025-12-05 16:01:00 | ||
| Bajaj Auto Ltd. | 532977 | 9069.95 | 9130 | 9046 | 9087.5 | 9114.65 | 27.15 | 0.30 | 22026 | 20.08 | 12772.15 | 3462.05 | 2025-12-05 16:01:00 |
| Bajaj Consumer Care Ltd. | 533229 | 268.8 | 275 | 268 | 272.55 | 268.85 | -3.70 | -1.36 | 18374 | 0.49 | 310.35 | 145.65 | 2025-12-05 16:01:00 |
| Bajaj Finserv Ltd. | 532978 | 2050.2 | 2110 | 2046.85 | 2050.2 | 2092.8 | 42.60 | 2.08 | 48305 | 10.11 | 2194.65 | 1216.1 | 2025-12-05 16:01:00 |
| Bajaj Housing Finance Ltd. | 544252 | 96.35 | 96.6 | 95.1 | 96.35 | 95.5 | -0.85 | -0.88 | 1472747 | 14.06 | 2025-12-05 16:01:00 | ||
| Bajel Projects Ltd. | 544042 | 172.05 | 174.4 | 171.5 | 172 | 172.45 | 0.45 | 0.26 | 3307 | 0.06 | 2025-12-05 16:01:00 | ||
| Balaji Amines Ltd. | 530999 | 1130.7 | 1141 | 1121 | 1133.65 | 1121 | -12.65 | -1.12 | 1687 | 0.19 | 3841.85 | 1088.6 | 2025-12-05 16:01:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 182 | 182.55 | 180.2 | 182.6 | 180.2 | -2.40 | -1.31 | 3263 | 0.06 | 320.25 | 107.7 | 2025-12-05 16:01:00 |
| Balu Forge Industries Ltd. | 531112 | 606.65 | 625.05 | 606.65 | 614.3 | 616 | 1.70 | 0.28 | 9184 | 0.57 | 890 | 52 | 2025-12-05 16:01:00 |
| Bandhan Bank Ltd. | 541153 | 146.15 | 146.6 | 139.7 | 146.1 | 140.15 | -5.95 | -4.07 | 407942 | 5.72 | 314.75 | 128.15 | 2025-12-05 16:01:00 |
| Bank Of Baroda | 532134 | 287.85 | 293.95 | 286.55 | 288.1 | 292.6 | 4.50 | 1.56 | 329371 | 9.64 | 303.9 | 116.3 | 2025-12-05 16:01:00 |
| Bank Of India | 532149 | 141.35 | 143.7 | 140.75 | 141.55 | 143.15 | 1.60 | 1.13 | 283454 | 4.06 | 158 | 45.9 | 2025-12-05 16:01:00 |
| Bank Of Maharashtra | 532525 | 56.86 | 57.4 | 56.55 | 56.96 | 56.95 | -0.01 | -0.02 | 1405074 | 8.00 | 73.5 | 16.8 | 2025-12-05 16:01:00 |
| Bengal & Assam Company Ltd. | 533095 | 7274 | 7470 | 7274 | 7338.6 | 7325 | -13.60 | -0.19 | 299 | 0.22 | 11498.9 | 2606 | 2025-12-05 16:01:00 |
| Best Agrolife Ltd. | 539660 | 395.45 | 395.45 | 370 | 395.65 | 380.65 | -15.00 | -3.79 | 11255 | 0.43 | 1774.45 | 244.55 | 2025-12-05 16:01:00 |
| BF Investment Ltd. | 533303 | 426.7 | 426.7 | 420 | 424 | 421 | -3.00 | -0.71 | 235 | 0.01 | 828.15 | 260 | 2025-12-05 16:01:00 |
| BF Utilities Ltd. | 532430 | 602.5 | 615 | 590 | 611.85 | 607 | -4.85 | -0.79 | 538 | 0.03 | 1125.05 | 283 | 2025-12-05 16:01:00 |
| Bharat Dynamics Ltd. | 541143 | 1537 | 1537.75 | 1497.3 | 1528.65 | 1511 | -17.65 | -1.15 | 107993 | 16.32 | 2958.15 | 785.05 | 2025-12-05 16:01:00 |
| Bharti Airtel Ltd. | 532454 | 2091.8 | 2111.65 | 2091.25 | 2103.5 | 2106.4 | 2.90 | 0.14 | 46562 | 9.81 | 2174.7 | 700.7 | 2025-12-05 16:01:00 |
| Bharti Hexacom Ltd. | 544162 | 1762.6 | 1765 | 1747.25 | 1764.1 | 1755.3 | -8.80 | -0.50 | 1250 | 0.22 | 2025-12-05 16:01:00 | ||
| Bikaji Foods International Ltd. | 543653 | 705.05 | 719.5 | 705.05 | 712.15 | 717 | 4.85 | 0.68 | 7829 | 0.56 | 1005 | 303.05 | 2025-12-05 16:01:00 |
| Biocon Ltd. | 532523 | 389.8 | 393.9 | 386.5 | 388.25 | 392.8 | 4.55 | 1.17 | 76846 | 3.02 | 424.95 | 191.6 | 2025-12-05 16:01:00 |
| Birlasoft Ltd. | 532400 | 436.15 | 441.6 | 429.1 | 435.65 | 432.9 | -2.75 | -0.63 | 187362 | 8.11 | 861.6 | 250.35 | 2025-12-05 16:01:00 |
| BlackBuck Ltd. | 544288 | 662.05 | 662.05 | 618.95 | 661.55 | 630.25 | -31.30 | -4.73 | 33850 | 2.13 | 2025-12-05 16:01:00 | ||
| BLS International Services Ltd. | 540073 | 334.75 | 334.95 | 327.3 | 331.3 | 331.3 | 0.00 | 0.00 | 63413 | 2.10 | 522.3 | 110 | 2025-12-05 16:01:00 |
| Blue Dart Express Ltd. | 526612 | 5597 | 5600.45 | 5551 | 5597.8 | 5570 | -27.80 | -0.50 | 682 | 0.38 | 9639.45 | 5447.45 | 2025-12-05 16:01:00 |
| Blue Jet Healthcare Ltd. | 544009 | 552.15 | 558.3 | 540.75 | 555.4 | 547.65 | -7.75 | -1.40 | 14504 | 0.79 | 2025-12-05 16:01:00 | ||
| Borosil Ltd. | 543212 | 305 | 313 | 302.8 | 305 | 310.25 | 5.25 | 1.72 | 1737 | 0.05 | 516.1 | 277.6 | 2025-12-05 16:01:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1515.75 | 1515.75 | 1448.95 | 1515.75 | 1474.55 | -41.20 | -2.72 | 1325 | 0.20 | 2620.95 | 937.95 | 2025-12-05 16:01:00 |
| Brainbees Solutions Ltd. | 544226 | 299.3 | 299.3 | 288.25 | 298.15 | 288.85 | -9.30 | -3.12 | 57565 | 1.66 | 2025-12-05 16:01:00 | ||
| Brigade Enterprises Ltd. | 532929 | 893.05 | 907.95 | 878.95 | 894.9 | 882 | -12.90 | -1.44 | 623284 | 54.97 | 1451.9 | 430.95 | 2025-12-05 16:01:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 682 | 691.8 | 674.05 | 687.45 | 674.05 | -13.40 | -1.95 | 141 | 0.01 | 1862.55 | 550.05 | 2025-12-05 16:01:00 |
| Camlin Fine Sciences Ltd. | 532834 | 154.4 | 155.1 | 149.55 | 155.2 | 149.55 | -5.65 | -3.64 | 6473 | 0.10 | 334.7 | 80 | 2025-12-05 16:01:00 |
| Campus Activewear Ltd. | 543523 | 273.05 | 274.9 | 270.9 | 273.1 | 273.7 | 0.60 | 0.22 | 3261 | 0.09 | 640 | 212.8 | 2025-12-05 16:01:00 |
| Canara Bank | 532483 | 147.55 | 149.45 | 146.7 | 147.25 | 148.55 | 1.30 | 0.88 | 2061479 | 30.62 | 632.65 | 78.58 | 2025-12-05 16:01:00 |
| Cantabil Retail India Ltd. | 533267 | 254.1 | 271.3 | 252 | 254.6 | 254.75 | 0.15 | 0.06 | 26489 | 0.67 | 1595 | 181.85 | 2025-12-05 16:01:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 265.25 | 265.25 | 260.45 | 265.25 | 261.6 | -3.65 | -1.38 | 6564 | 0.17 | 465 | 108.9 | 2025-12-05 16:01:00 |
| Caplin Point Laboratories Ltd. | 524742 | 1965.45 | 1978.35 | 1924.85 | 1976.85 | 1971.7 | -5.15 | -0.26 | 3114 | 0.61 | 2636 | 575 | 2025-12-05 16:01:00 |
| Capri Global Capital Ltd. | 531595 | 187.65 | 189.75 | 185.65 | 187.65 | 188.6 | 0.95 | 0.51 | 187145 | 3.53 | 1048.4 | 150.6 | 2025-12-05 16:01:00 |
| Carborundum Universal Ltd. | 513375 | 871.85 | 884 | 862 | 880 | 870 | -10.00 | -1.14 | 3384 | 0.29 | 1835.65 | 765.6 | 2025-12-05 16:01:00 |
| Care Ratings Ltd. | 534804 | 1527.6 | 1550 | 1526.35 | 1535 | 1542 | 7.00 | 0.46 | 1507 | 0.23 | 1964.8 | 465.65 | 2025-12-05 16:01:00 |
| CarTrade Tech Ltd. | 543333 | 3000.25 | 3031.95 | 2888.65 | 3016.75 | 2973 | -43.75 | -1.45 | 16886 | 5.02 | 3291.35 | 341.05 | 2025-12-05 16:01:00 |
| Carysil Ltd. | 524091 | 956.7 | 960.7 | 934.5 | 967.3 | 937.5 | -29.80 | -3.08 | 2894 | 0.27 | 1148.1 | 431.35 | 2025-12-05 16:01:00 |
| CCL Products (India) Ltd. | 519600 | 978.05 | 982.3 | 934.5 | 976.1 | 942.15 | -33.95 | -3.48 | 15566 | 1.47 | 1072.65 | 412.45 | 2025-12-05 16:01:00 |
| CE Info Systems Ltd. | 543425 | 1698.55 | 1698.55 | 1661 | 1678.9 | 1672 | -6.90 | -0.41 | 3509 | 0.59 | 2745.05 | 983.45 | 2025-12-05 16:01:00 |
| Cello World Ltd. | 544012 | 563.05 | 567.65 | 560.4 | 566.45 | 561 | -5.45 | -0.96 | 5464 | 0.31 | 2025-12-05 16:01:00 | ||
| Central Bank Of India | 532885 | 37.09 | 37.45 | 36.84 | 37.07 | 36.9 | -0.17 | -0.46 | 901844 | 3.33 | 76.85 | 17.65 | 2025-12-05 16:01:00 |
| Century Plyboards (India) Ltd. | 532548 | 789 | 806.85 | 789 | 796.9 | 802.7 | 5.80 | 0.73 | 1083 | 0.09 | 938.6 | 436.65 | 2025-12-05 16:01:00 |
| Cera Sanitaryware Ltd. | 532443 | 5400.1 | 5400.1 | 5335 | 5401.15 | 5340.7 | -60.45 | -1.12 | 554 | 0.30 | 11499.65 | 4717.65 | 2025-12-05 16:01:00 |
| Chalet Hotels Ltd. | 542399 | 898 | 911.95 | 886.55 | 897 | 898 | 1.00 | 0.11 | 8746 | 0.79 | 1080 | 304.05 | 2025-12-05 16:01:00 |
| Chemplast Sanmar Ltd. | 543336 | 274 | 274 | 260 | 274.05 | 262.95 | -11.10 | -4.05 | 6942 | 0.18 | 633 | 260 | 2025-12-05 16:01:00 |
| Choice International Ltd. | 531358 | 782.45 | 783.9 | 760.7 | 780.7 | 766.45 | -14.25 | -1.83 | 152697 | 11.70 | 841 | 211 | 2025-12-05 16:01:00 |
| CIE Automotive India Ltd. | 532756 | 423 | 423 | 409 | 417.95 | 414.25 | -3.70 | -0.89 | 2961 | 0.12 | 628.45 | 252.35 | 2025-12-05 16:01:00 |
| Cigniti Technologies Ltd. | 534758 | 1903.1 | 1920.8 | 1900.05 | 1899.3 | 1915 | 15.70 | 0.83 | 2342 | 0.45 | 1980.75 | 515.3 | 2025-12-05 16:01:00 |
| City Union Bank Ltd. | 532210 | 269.7 | 273.75 | 268.65 | 269.65 | 271.15 | 1.50 | 0.56 | 87822 | 2.38 | 284.15 | 119.5 | 2025-12-05 16:01:00 |
| Clean Science And Technology Ltd. | 543318 | 890.15 | 896.65 | 885.1 | 891.1 | 888.8 | -2.30 | -0.26 | 11259 | 1.00 | 1978.9 | 884.75 | 2025-12-05 16:01:00 |
| CMS Info Systems Ltd. | 543441 | 352.55 | 356.55 | 345 | 355.1 | 347.65 | -7.45 | -2.10 | 1587499 | 55.19 | 615.9 | 250.05 | 2025-12-05 16:01:00 |
| Coal India Ltd. | 533278 | 378.45 | 380.55 | 376.6 | 379.05 | 380.1 | 1.05 | 0.28 | 799538 | 30.39 | 544.7 | 207.7 | 2025-12-05 16:01:00 |
| Cochin Shipyard Ltd. | 540678 | 1641.05 | 1651.15 | 1622.7 | 1639.6 | 1644 | 4.40 | 0.27 | 32270 | 5.31 | 2977.1 | 329.05 | 2025-12-05 16:01:00 |
| Coforge Ltd. | 532541 | 1967.5 | 1988 | 1956.75 | 1967.45 | 1977.1 | 9.65 | 0.49 | 48269 | 9.54 | 10017.95 | 1525 | 2025-12-05 16:01:00 |
| Cohance Lifesciences Ltd. | 543064 | 543.05 | 548.2 | 533.85 | 549.1 | 542.2 | -6.90 | -1.26 | 26679 | 1.45 | 1359 | 0.08 | 2025-12-05 16:01:00 |
| Computer Age Management Services Ltd. | 543232 | 792.6 | 796.6 | 759.5 | 791.28 | 778 | -13.28 | -1.68 | 104424 | 8.12 | 5367.45 | 759.5 | 2025-12-05 16:01:00 |
| Concord Biotech Ltd. | 543960 | 1401.05 | 1429 | 1390.55 | 1403.05 | 1402.45 | -0.60 | -0.04 | 2516 | 0.35 | 2025-12-05 16:01:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 36.57 | 36.57 | 35.9 | 36.63 | 36.56 | -0.07 | -0.19 | 59284 | 0.22 | 119.95 | 35.9 | 2025-12-05 16:01:00 |
| Container Corporation Of India Ltd. | 531344 | 510 | 513.95 | 507.35 | 512.55 | 511.8 | -0.75 | -0.15 | 61159 | 3.13 | 1193.95 | 500.3 | 2025-12-05 16:01:00 |
| Craftsman Automation Ltd. | 543276 | 6967.05 | 7105.2 | 6967.05 | 7039.45 | 7083 | 43.55 | 0.62 | 1576 | 1.12 | 101093 | 2464 | 2025-12-05 16:01:00 |
| CreditAccess Grameen Ltd. | 541770 | 1325.1 | 1333.8 | 1286 | 1340.9 | 1288.1 | -52.80 | -3.94 | 9370 | 1.21 | 1794.4 | 750.05 | 2025-12-05 16:01:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 259.2 | 263.15 | 257.6 | 258.95 | 260.05 | 1.10 | 0.42 | 102469 | 2.66 | 483.65 | 251.25 | 2025-12-05 16:01:00 |
| CSB Bank Ltd. | 542867 | 389 | 389.6 | 379 | 389.9 | 389 | -0.90 | -0.23 | 11541 | 0.45 | 446.2 | 197.8 | 2025-12-05 16:01:00 |
| Cyient DLM Ltd. | 543933 | 425.8 | 434.6 | 424 | 430.05 | 426.15 | -3.90 | -0.91 | 6621 | 0.28 | 882.9 | 350.15 | 2025-12-05 16:01:00 |
| Cyient Ltd. | 532175 | 1173.25 | 1186.9 | 1161.15 | 1178 | 1168.85 | -9.15 | -0.78 | 19541 | 2.28 | 2457 | 724 | 2025-12-05 16:01:00 |
| D.B. Corp Ltd. | 533151 | 256.15 | 256.15 | 251.85 | 256.2 | 254.6 | -1.60 | -0.62 | 2172 | 0.06 | 405 | 89.6 | 2025-12-05 16:01:00 |
| Dalmia Bharat Ltd. | 542216 | 1989.9 | 2001.8 | 1977.5 | 1989.75 | 1991.35 | 1.60 | 0.08 | 875 | 0.17 | 2459.05 | 1478.05 | 2025-12-05 16:01:00 |
| Data Patterns (India) Ltd. | 543428 | 2901.9 | 2926.05 | 2746.1 | 2896.8 | 2768.5 | -128.30 | -4.43 | 19606 | 5.43 | 3654.75 | 815.25 | 2025-12-05 16:01:00 |
| Datamatics Global Services Ltd. | 532528 | 831.8 | 841.6 | 819 | 831.5 | 835.95 | 4.45 | 0.54 | 3158 | 0.26 | 1119.95 | 256.35 | 2025-12-05 16:01:00 |
| DCB Bank Ltd. | 532772 | 174.4 | 177.3 | 172.75 | 175.95 | 172.75 | -3.20 | -1.82 | 39197 | 0.68 | 190.3 | 81.25 | 2025-12-05 16:01:00 |
| DCM Shriram Ltd. | 523367 | 1221.1 | 1230.65 | 1217.6 | 1226.5 | 1220.7 | -5.80 | -0.47 | 462 | 0.06 | 1501.7 | 730.05 | 2025-12-05 16:01:00 |
| DCX Systems Ltd. | 543650 | 175 | 175 | 169.95 | 173.3 | 170.35 | -2.95 | -1.70 | 17780 | 0.30 | 451.9 | 138.9 | 2025-12-05 16:01:00 |
| Delhivery Ltd. | 543529 | 401.6 | 408.1 | 398.6 | 401.6 | 405.05 | 3.45 | 0.86 | 40916 | 1.66 | 621.35 | 236.8 | 2025-12-05 16:01:00 |
| Delta Corp Ltd. | 532848 | 69.65 | 73.29 | 69.56 | 68.74 | 70.21 | 1.47 | 2.14 | 633949 | 4.45 | 259.95 | 65.81 | 2025-12-05 16:01:00 |
| Den Networks Ltd. | 533137 | 31.5 | 31.58 | 31.25 | 31.52 | 31.26 | -0.26 | -0.82 | 13283 | 0.04 | 69.4 | 25.4 | 2025-12-05 16:01:00 |
| Devyani International Ltd. | 543330 | 137.85 | 137.85 | 134.1 | 138.9 | 136.5 | -2.40 | -1.73 | 58302 | 0.80 | 227.75 | 130.05 | 2025-12-05 16:01:00 |
| Dilip Buildcon Ltd. | 540047 | 454.55 | 455.7 | 445.1 | 457.05 | 452.75 | -4.30 | -0.94 | 13483 | 0.61 | 588.4 | 159.7 | 2025-12-05 16:01:00 |
| Dish TV India Ltd. | 532839 | 4.13 | 4.14 | 3.99 | 4.11 | 4.04 | -0.07 | -1.70 | 235177 | 0.10 | 26.01 | 3.99 | 2025-12-05 16:01:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 229.5 | 229.75 | 221.8 | 228.6 | 224 | -4.60 | -2.01 | 11182 | 0.25 | 321.15 | 80.05 | 2025-12-05 16:01:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 607.35 | 619.25 | 600.5 | 606.6 | 600.5 | -6.10 | -1.01 | 329 | 0.02 | 1149 | 410.05 | 2025-12-05 16:01:00 |
| Divi's Laboratories Ltd. | 532488 | 6470.6 | 6486.85 | 6394.9 | 6470.6 | 6468.25 | -2.35 | -0.04 | 2703 | 1.75 | 7077.7 | 2730 | 2025-12-05 16:01:00 |
| Dixon Technologies (India) Ltd. | 540699 | 13707 | 13892.35 | 13500 | 13707.9 | 13750 | 42.10 | 0.31 | 20814 | 28.62 | 19149.8 | 2554.95 | 2025-12-05 16:01:00 |
| DLF Ltd. | 532868 | 708.95 | 725 | 708.95 | 709.25 | 720.6 | 11.35 | 1.60 | 71213 | 5.13 | 967 | 336.55 | 2025-12-05 16:01:00 |
| Dodla Dairy Ltd | 543306 | 1228 | 1228 | 1209 | 1225.2 | 1228 | 2.80 | 0.23 | 3225 | 0.40 | 1522.85 | 417 | 2025-12-05 16:01:00 |
| Dollar Industries Ltd. | 541403 | 335.15 | 343.45 | 332.1 | 338.05 | 336.95 | -1.10 | -0.33 | 1499 | 0.05 | 660.1 | 304.15 | 2025-12-05 16:01:00 |
| DOMS Industries Ltd. | 544045 | 2632.1 | 2635 | 2586.25 | 2630.75 | 2598.3 | -32.45 | -1.23 | 1112 | 0.29 | 2025-12-05 16:01:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 3053.45 | 3053.45 | 2973.05 | 3054.45 | 3023.5 | -30.95 | -1.01 | 5196 | 1.57 | 3645 | 1762.7 | 2025-12-05 16:01:00 |
| Dreamfolks Services Ltd. | 543591 | 115.9 | 116.8 | 113.1 | 115.9 | 113.65 | -2.25 | -1.94 | 6187 | 0.07 | 846.75 | 99.2 | 2025-12-05 16:01:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 38 | 38.79 | 38 | 38.34 | 38.5 | 0.16 | 0.42 | 9839 | 0.04 | 113.05 | 33.01 | 2025-12-05 16:01:00 |
| Easy Trip Planners Ltd. | 543272 | 8.35 | 8.6 | 7.64 | 8.3 | 7.72 | -0.58 | -6.99 | 3107116 | 2.40 | 73.5 | 7.06 | 2025-12-05 16:01:00 |
| eClerx Services Ltd. | 532927 | 4893.65 | 4893.65 | 4803.6 | 4893.7 | 4803.6 | -90.10 | -1.84 | 978 | 0.47 | 4953.25 | 1254.15 | 2025-12-05 16:01:00 |
| Edelweiss Financial Services Ltd. | 532922 | 107 | 107.75 | 104.45 | 107.8 | 105.05 | -2.75 | -2.55 | 144460 | 1.52 | 145.5 | 37.43 | 2025-12-05 16:01:00 |
| EIH Associated Hotels Ltd. | 523127 | 360.6 | 361 | 356.7 | 357.75 | 359.75 | 2.00 | 0.56 | 608 | 0.02 | 1010.6 | 300.05 | 2025-12-05 16:01:00 |
| Electronics Mart India Ltd. | 543626 | 117.35 | 119 | 115.4 | 117.3 | 115.95 | -1.35 | -1.15 | 15024 | 0.17 | 261.75 | 61.45 | 2025-12-05 16:01:00 |
| Elgi Equipments Ltd. | 522074 | 494.4 | 504 | 493.2 | 492 | 501.45 | 9.45 | 1.92 | 31795 | 1.59 | 799 | 355.05 | 2025-12-05 16:01:00 |
| Emami Ltd. | 531162 | 516 | 528.5 | 511.6 | 516 | 526.5 | 10.50 | 2.03 | 17961 | 0.95 | 859.2 | 340.95 | 2025-12-05 16:01:00 |
| Embassy Developments Ltd. | 532832 | 72.01 | 72.69 | 71.15 | 72.66 | 71.51 | -1.15 | -1.58 | 160247 | 1.15 | 164.4 | 45.94 | 2025-12-05 16:01:00 |
| EMS Ltd. | 543983 | 425.85 | 425.85 | 412.5 | 427.8 | 414.25 | -13.55 | -3.17 | 10410 | 0.43 | 2025-12-05 16:01:00 | ||
| eMudhra Ltd. | 543533 | 623.6 | 623.6 | 615.6 | 623.6 | 618 | -5.60 | -0.90 | 5702 | 0.35 | 1023.55 | 206.9 | 2025-12-05 16:01:00 |
| Endurance Technologies Ltd. | 540153 | 2636.05 | 2670.15 | 2617.95 | 2647.65 | 2665 | 17.35 | 0.66 | 2799 | 0.75 | 3078.95 | 1171.6 | 2025-12-05 16:01:00 |
| Engineers India Ltd. | 532178 | 201.25 | 205.45 | 200.9 | 201.5 | 202.6 | 1.10 | 0.55 | 117505 | 2.38 | 304 | 62.35 | 2025-12-05 16:01:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1041 | 1044.8 | 1029.25 | 1040.1 | 1034.65 | -5.45 | -0.52 | 592 | 0.06 | 2025-12-05 16:01:00 | ||
| EPACK Durable Ltd. | 544095 | 258.05 | 261.3 | 255.1 | 262.35 | 258.5 | -3.85 | -1.47 | 20959 | 0.54 | 2025-12-05 16:01:00 | ||
| Epigral Ltd. | 543332 | 1476.45 | 1488.4 | 1458.05 | 1476.5 | 1466 | -10.50 | -0.71 | 2348 | 0.34 | 2408.35 | 810.6 | 2025-12-05 16:01:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 62 | 62 | 60.34 | 62.28 | 60.77 | -1.51 | -2.42 | 1242777 | 7.55 | 116.5 | 42.9 | 2025-12-05 16:01:00 |
| Eris Lifesciences Ltd. | 540596 | 1551 | 1581.9 | 1549.1 | 1558.4 | 1572.5 | 14.10 | 0.90 | 1129 | 0.18 | 1909.55 | 550.9 | 2025-12-05 16:01:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 26.1 | 26.5 | 26.05 | 26.42 | 26.34 | -0.08 | -0.30 | 6383 | 0.02 | 2025-12-05 16:01:00 | ||
| Eternal Ltd. | 543320 | 295 | 299.55 | 291.15 | 295.8 | 292.4 | -3.40 | -1.15 | 840582 | 24.58 | 368.4 | 44.35 | 2025-12-05 16:01:00 |
| Ethos Ltd. | 543532 | 3085 | 3091 | 2959.45 | 3107.85 | 2971 | -136.85 | -4.40 | 887 | 0.26 | 3514.95 | 846 | 2025-12-05 16:01:00 |
| Eveready Industries India Ltd. | 531508 | 311.65 | 321.9 | 309.7 | 321.05 | 317.25 | -3.80 | -1.18 | 3988 | 0.13 | 504.9 | 272.8 | 2025-12-05 16:01:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 116.4 | 117.65 | 114.75 | 117.6 | 115.65 | -1.95 | -1.66 | 11735 | 0.14 | 231.5 | 66.05 | 2025-12-05 16:01:00 |
| Exicom Tele-Systems Ltd. | 544133 | 109.95 | 111.8 | 107.05 | 109.7 | 107.75 | -1.95 | -1.78 | 14992 | 0.16 | 2025-12-05 16:01:00 | ||
| Expleo Solutions Ltd. | 533121 | 1046.2 | 1146.2 | 1036 | 1042.55 | 1046.15 | 3.60 | 0.35 | 807 | 0.08 | 1771 | 686 | 2025-12-05 16:01:00 |
| Fairchem Organics Ltd. | 543252 | 690 | 694.45 | 680.6 | 695.75 | 688.6 | -7.15 | -1.03 | 1416 | 0.10 | 2448.9 | 620.35 | 2025-12-05 16:01:00 |
| FDC Ltd. | 531599 | 413.85 | 416.3 | 411 | 413.85 | 416.3 | 2.45 | 0.59 | 1682 | 0.07 | 659 | 245 | 2025-12-05 16:01:00 |
| Fedbank Financial Services Ltd | 544027 | 142.2 | 146.95 | 141.8 | 142.2 | 144.7 | 2.50 | 1.76 | 48653 | 0.70 | 2025-12-05 16:01:00 | ||
| Fiem Industries Ltd. | 532768 | 2293 | 2293 | 2236.75 | 2274.2 | 2248.5 | -25.70 | -1.13 | 1791 | 0.40 | 2587.95 | 981.15 | 2025-12-05 16:01:00 |
| Filatex India Ltd. | 526227 | 49.72 | 51.1 | 49.72 | 50.34 | 50.85 | 0.51 | 1.01 | 16159 | 0.08 | 78 | 31.6 | 2025-12-05 16:01:00 |
| Fine Organic Industries Ltd. | 541557 | 4460 | 4482.85 | 4404.25 | 4505.1 | 4431.3 | -73.80 | -1.64 | 719 | 0.32 | 7326.45 | 3355.05 | 2025-12-05 16:01:00 |
| Fineotex Chemical Ltd. | 533333 | 24 | 25.9 | 24 | 23.98 | 25.44 | 1.46 | 6.09 | 1679599 | 4.27 | 458 | 23.76 | 2025-12-05 16:01:00 |
| Fino Payments Bank Ltd. | 543386 | 304.95 | 317.65 | 300.85 | 302.9 | 315.3 | 12.40 | 4.09 | 43763 | 1.38 | 466.4 | 180.5 | 2025-12-05 16:01:00 |
| Firstsource Solutions Ltd. | 532809 | 350 | 352.95 | 346.05 | 350.85 | 348.2 | -2.65 | -0.76 | 18975 | 0.66 | 422.8 | 95.8 | 2025-12-05 16:01:00 |
| Five-Star Business Finance Ltd. | 543663 | 587.7 | 587.7 | 566.5 | 589.65 | 581.1 | -8.55 | -1.45 | 56550 | 3.29 | 943.2 | 448.2 | 2025-12-05 16:01:00 |
| Flair Writing Industries Ltd. | 544030 | 291.6 | 292.75 | 286.7 | 291.6 | 287.2 | -4.40 | -1.51 | 1680 | 0.05 | 2025-12-05 16:01:00 | ||
| Fortis Healthcare Ltd. | 532843 | 886.65 | 895.75 | 882.7 | 888.05 | 886 | -2.05 | -0.23 | 21954 | 1.95 | 1105 | 245.4 | 2025-12-05 16:01:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 254.6 | 255.3 | 252.5 | 255.5 | 255.05 | -0.45 | -0.18 | 107930 | 2.75 | 273.2 | 114.3 | 2025-12-05 16:01:00 |
| Fusion Finance Ltd. | 543652 | 169.5 | 170.8 | 167.05 | 170.2 | 170.15 | -0.05 | -0.03 | 4651 | 0.08 | 690.15 | 124.9 | 2025-12-05 16:01:00 |
| GAIL (India) Ltd. | 532155 | 171 | 171.6 | 169.55 | 170.55 | 170 | -0.55 | -0.32 | 197175 | 3.35 | 246.35 | 83 | 2025-12-05 16:01:00 |
| Galaxy Surfactants Ltd. | 540935 | 2014.2 | 2020 | 1993.5 | 2014.2 | 1995 | -19.20 | -0.95 | 624 | 0.12 | 3445 | 1991.65 | 2025-12-05 16:01:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 125.35 | 126.65 | 123.55 | 125.4 | 124.5 | -0.90 | -0.72 | 9573 | 0.12 | 2025-12-05 16:01:00 | ||
| Ganesh Housing Ltd. | 526367 | 808.95 | 812.95 | 800.4 | 808.65 | 800.5 | -8.15 | -1.01 | 3219 | 0.26 | 1485 | 261.3 | 2025-12-05 16:01:00 |
| Ganesha Ecosphere Ltd. | 514167 | 874.25 | 907.95 | 869.35 | 876.9 | 904 | 27.10 | 3.09 | 3062 | 0.28 | 2480 | 592 | 2025-12-05 16:01:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2557.5 | 2572.5 | 2464 | 2550.65 | 2470.5 | -80.15 | -3.14 | 56051 | 13.85 | 3535 | 254.2 | 2025-12-05 16:01:00 |
| Gateway Distriparks Ltd. | 543489 | 61 | 61.45 | 59.6 | 60.96 | 60 | -0.96 | -1.57 | 87341 | 0.52 | 121.5 | 51.56 | 2025-12-05 16:01:00 |
| General Insurance Corporation of India | 540755 | 384 | 386.6 | 380.8 | 384 | 380.8 | -3.20 | -0.83 | 8433 | 0.32 | 525 | 116.05 | 2025-12-05 16:01:00 |
| Gensol Engineering Ltd. | 542851 | 27.8 | 27.85 | 27.27 | 27.74 | 27.85 | 0.11 | 0.40 | 24099 | 0.07 | 2520 | 26.26 | 2025-12-05 16:01:00 |
| Genus Power Infrastructures Ltd. | 530343 | 301.05 | 310.85 | 299.9 | 305.05 | 307.15 | 2.10 | 0.69 | 18776 | 0.58 | 485.85 | 72.55 | 2025-12-05 16:01:00 |
| Geojit Financial Services Ltd. | 532285 | 71.23 | 71.51 | 70.47 | 71.23 | 70.54 | -0.69 | -0.97 | 5591 | 0.04 | 177 | 39.1 | 2025-12-05 16:01:00 |
| Gland Pharma Ltd. | 543245 | 1726.85 | 1758.25 | 1720 | 1730.85 | 1750 | 19.15 | 1.11 | 3831 | 0.67 | 2606 | 861.5 | 2025-12-05 16:01:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 1966 | 1988.5 | 1958.35 | 1974.15 | 1965.75 | -8.40 | -0.43 | 20285 | 3.99 | 2286.15 | 361.7 | 2025-12-05 16:01:00 |
| Global Health Ltd. | 543654 | 1183.85 | 1205 | 1156.7 | 1199.9 | 1171 | -28.90 | -2.41 | 14922 | 1.75 | 1513.75 | 391.05 | 2025-12-05 16:01:00 |
| Globus Spirits Ltd. | 533104 | 1002.05 | 1005 | 966 | 998.8 | 970.4 | -28.40 | -2.84 | 4011 | 0.39 | 1373.35 | 656.1 | 2025-12-05 16:01:00 |
| GMR Airports Ltd. | 532754 | 102.8 | 103.9 | 100.95 | 103.05 | 103.55 | 0.50 | 0.49 | 252680 | 2.62 | 110.3 | 33.35 | 2025-12-05 16:01:00 |
| GNA Axles Ltd. | 540124 | 314.25 | 315.65 | 310.5 | 313.45 | 311.75 | -1.70 | -0.54 | 1419 | 0.04 | 1065 | 269.8 | 2025-12-05 16:01:00 |
| Go Digit General Insurance Ltd. | 544179 | 335.15 | 349 | 335.15 | 345.85 | 344.3 | -1.55 | -0.45 | 2483 | 0.09 | 2025-12-05 16:01:00 | ||
| Go Fashion (India) Ltd. | 543401 | 498.2 | 498.3 | 483 | 498.2 | 483 | -15.20 | -3.05 | 7503 | 0.36 | 1450 | 483 | 2025-12-05 16:01:00 |
| Godawari Power And Ispat Ltd. | 532734 | 235.15 | 237.2 | 230.95 | 236.1 | 232.7 | -3.40 | -1.44 | 66863 | 1.56 | 1222.95 | 145.55 | 2025-12-05 16:01:00 |
| Godrej Agrovet Ltd. | 540743 | 584.4 | 587.35 | 577.25 | 587.35 | 581.2 | -6.15 | -1.05 | 19762 | 1.15 | 877.85 | 391.2 | 2025-12-05 16:01:00 |
| Godrej Consumer Products Ltd. | 532424 | 1132.6 | 1138.95 | 1123.05 | 1132.6 | 1135.8 | 3.20 | 0.28 | 6745 | 0.77 | 1541.3 | 793.7 | 2025-12-05 16:01:00 |
| Godrej Properties Ltd. | 533150 | 2072.45 | 2118.5 | 2061.5 | 2080.25 | 2084 | 3.75 | 0.18 | 17939 | 3.74 | 3400 | 1005.7 | 2025-12-05 16:01:00 |
| Gokaldas Exports Ltd. | 532630 | 865.95 | 880 | 849 | 865.25 | 871.1 | 5.85 | 0.68 | 9593 | 0.84 | 1260 | 325.7 | 2025-12-05 16:01:00 |
| Gokul Agro Resources Ltd. | 539725 | 200.35 | 201.7 | 197.1 | 201.35 | 198.6 | -2.75 | -1.37 | 50770 | 1.01 | 425 | 76.6532667332667 | 2025-12-05 16:01:00 |
| Goldiam International Ltd. | 526729 | 376.2 | 379.35 | 372.45 | 380.5 | 374.2 | -6.30 | -1.66 | 5890 | 0.22 | 569 | 120.05 | 2025-12-05 16:01:00 |
| Goodluck India Ltd. | 530655 | 1131.2 | 1155.6 | 1122.1 | 1127.5 | 1138.5 | 11.00 | 0.98 | 2920 | 0.33 | 1352.8 | 344.35 | 2025-12-05 16:01:00 |
| Gopal Snacks Ltd. | 544140 | 324.5 | 324.75 | 321 | 324.5 | 324.75 | 0.25 | 0.08 | 14847 | 0.48 | 2025-12-05 16:01:00 | ||
| GR Infraprojects Ltd. | 543317 | 1044.9 | 1059 | 1038.25 | 1044.85 | 1059 | 14.15 | 1.35 | 317 | 0.03 | 1859.95 | 902.05 | 2025-12-05 16:01:00 |
| Granules India Ltd. | 532482 | 569 | 569 | 551.45 | 566.55 | 563.6 | -2.95 | -0.52 | 37207 | 2.10 | 724.55 | 267.85 | 2025-12-05 16:01:00 |
| Gravita India Ltd. | 533282 | 1812.55 | 1813.65 | 1782 | 1800.75 | 1799 | -1.75 | -0.10 | 13029 | 2.34 | 2699.85 | 278.6 | 2025-12-05 16:01:00 |
| Greenlam Industries Ltd. | 538979 | 241.8 | 249 | 240.6 | 241.8 | 240.65 | -1.15 | -0.48 | 7322 | 0.18 | 661.65 | 187 | 2025-12-05 16:01:00 |
| Greenpanel Industries Ltd. | 542857 | 239.1 | 240.6 | 235.05 | 239.65 | 240.6 | 0.95 | 0.40 | 7567 | 0.18 | 465.45 | 203 | 2025-12-05 16:01:00 |
| Greenply Industries Ltd. | 526797 | 283.15 | 290.75 | 282.3 | 283.75 | 282.5 | -1.25 | -0.44 | 5908 | 0.17 | 411.85 | 133.85 | 2025-12-05 16:01:00 |
| GTPL Hathway Ltd. | 540602 | 98.29 | 99.26 | 98.29 | 99.07 | 98.9 | -0.17 | -0.17 | 107 | 0.00 | 217.65 | 90 | 2025-12-05 16:01:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 520.6 | 520.6 | 516 | 521.8 | 516.1 | -5.70 | -1.09 | 793 | 0.04 | 988.75 | 484 | 2025-12-05 16:01:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 117.25 | 118.75 | 115.05 | 119.1 | 115.5 | -3.60 | -3.02 | 11195 | 0.13 | 420.75 | 98.7 | 2025-12-05 16:01:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3358.65 | 3418.9 | 3335.9 | 3342.6 | 3391.5 | 48.90 | 1.46 | 1748 | 0.59 | 4875 | 2480 | 2025-12-05 16:01:00 |
| Gujarat Gas Ltd. | 539336 | 409.8 | 412.7 | 405 | 408.8 | 405 | -3.80 | -0.93 | 4304 | 0.17 | 689.45 | 360.6 | 2025-12-05 16:01:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 157.8 | 157.95 | 153.85 | 157.75 | 155.75 | -2.00 | -1.27 | 9228 | 0.14 | 270 | 70.71 | 2025-12-05 16:01:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 529.9 | 529.9 | 511.8 | 529.5 | 513.85 | -15.65 | -2.96 | 133429 | 6.86 | 651.45 | 122.75 | 2025-12-05 16:01:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 184.4 | 185.9 | 178.55 | 186 | 182.35 | -3.65 | -1.96 | 227975 | 4.16 | 250.5 | 80.6 | 2025-12-05 16:01:00 |
| Gujarat State Petronet Ltd. | 532702 | 295.4 | 295.45 | 291.85 | 295.35 | 292.8 | -2.55 | -0.86 | 5391 | 0.16 | 469.6 | 215.05 | 2025-12-05 16:01:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 1169.7 | 1169.7 | 1142.5 | 1169.7 | 1157.35 | -12.35 | -1.06 | 1753 | 0.20 | 1510 | 390 | 2025-12-05 16:01:00 |
| Gulshan Polyols Ltd. | 532457 | 140.5 | 141.25 | 138.7 | 141.2 | 140.25 | -0.95 | -0.67 | 4142 | 0.06 | 274.95 | 132.5 | 2025-12-05 16:01:00 |
| H.G. Infra Engineering Ltd. | 541019 | 838.9 | 838.9 | 822.7 | 838.9 | 825.7 | -13.20 | -1.57 | 3451 | 0.28 | 1880 | 532.05 | 2025-12-05 16:01:00 |
| Happiest Minds Technologies Ltd. | 543227 | 514.75 | 514.75 | 502.15 | 511.1 | 507 | -4.10 | -0.80 | 32592 | 1.65 | 1136.45 | 486.55 | 2025-12-05 16:01:00 |
| Happy Forgings Ltd. | 544057 | 1038.4 | 1039 | 1020.25 | 1040.1 | 1038.8 | -1.30 | -0.12 | 514 | 0.05 | 2025-12-05 16:01:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 363.9 | 363.9 | 352.7 | 360.3 | 354.25 | -6.05 | -1.68 | 7035 | 0.25 | 885.05 | 204.85 | 2025-12-05 16:01:00 |
| Harsha Engineers International Ltd. | 543600 | 378.05 | 378.05 | 372.3 | 377.8 | 373.1 | -4.70 | -1.24 | 718 | 0.03 | 610.75 | 309 | 2025-12-05 16:01:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 12.62 | 12.86 | 12.62 | 12.85 | 12.65 | -0.20 | -1.56 | 53423 | 0.07 | 27.9 | 11.56 | 2025-12-05 16:01:00 |
| Hatsun Agro Product Ltd. | 531531 | 1032.25 | 1039.1 | 1030.7 | 1048.45 | 1037 | -11.45 | -1.09 | 660 | 0.07 | 1380 | 786 | 2025-12-05 16:01:00 |
| Havells India Ltd. | 517354 | 1442.95 | 1442.95 | 1420 | 1433.85 | 1436.55 | 2.70 | 0.19 | 7981 | 1.15 | 2104.95 | 1092 | 2025-12-05 16:01:00 |
| HBL Engineering Ltd. | 517271 | 810.35 | 832.6 | 798.85 | 810.3 | 806 | -4.30 | -0.53 | 154504 | 12.45 | 1121.95 | 74.15 | 2025-12-05 16:01:00 |
| HCL Technologies Ltd. | 532281 | 1667.45 | 1691.15 | 1651.55 | 1655 | 1682.85 | 27.85 | 1.68 | 156293 | 26.30 | 2011 | 875.65 | 2025-12-05 16:01:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2594 | 2596.2 | 2565 | 2595.05 | 2585.65 | -9.40 | -0.36 | 34264 | 8.86 | 5930 | 1595.25 | 2025-12-05 16:01:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 759.55 | 771.25 | 755.4 | 761.4 | 768.85 | 7.45 | 0.98 | 48043 | 3.69 | 820.5 | 457.95 | 2025-12-05 16:01:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 716.25 | 735.75 | 712 | 716.25 | 720.65 | 4.40 | 0.61 | 6816 | 0.49 | 804.3 | 249.1 | 2025-12-05 16:01:00 |
| Hemisphere Properties India Ltd. | 543242 | 134.6 | 134.6 | 132.5 | 134.3 | 133.25 | -1.05 | -0.78 | 11306 | 0.15 | 264.65 | 79.96 | 2025-12-05 16:01:00 |
| Heranba Industries Ltd. | 543266 | 248.1 | 249.2 | 244 | 248.7 | 249.2 | 0.50 | 0.20 | 2000 | 0.05 | 606 | 205.2 | 2025-12-05 16:01:00 |
| Heritage Foods Ltd. | 519552 | 481.15 | 483.55 | 478.9 | 480.4 | 482.4 | 2.00 | 0.42 | 3058 | 0.15 | 727.9 | 135.65 | 2025-12-05 16:01:00 |
| Hester Biosciences Ltd. | 524669 | 1630 | 1649 | 1625 | 1631.05 | 1649 | 17.95 | 1.10 | 20 | 0.00 | 3375.45 | 1246.75 | 2025-12-05 16:01:00 |
| Hikal Ltd. | 524735 | 249.6 | 251.2 | 240.4 | 252.95 | 242.4 | -10.55 | -4.17 | 169222 | 4.10 | 464.5 | 217.35 | 2025-12-05 16:01:00 |
| Himatsingka Seide Ltd. | 514043 | 117.7 | 118.7 | 116.4 | 117.7 | 116.9 | -0.80 | -0.68 | 8450 | 0.10 | 231.6 | 67.55 | 2025-12-05 16:01:00 |
| Hinduja Global Solutions Ltd. | 532859 | 474 | 474 | 467 | 471.95 | 470.45 | -1.50 | -0.32 | 145 | 0.01 | 1698.15 | 436.05 | 2025-12-05 16:01:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4520 | 4539.7 | 4430.85 | 4494.7 | 4444.65 | -50.05 | -1.11 | 50710 | 22.54 | 5675 | 1767.95 | 2025-12-05 16:01:00 |
| Hindustan Copper Ltd. | 513599 | 362.9 | 374.15 | 356.25 | 365.4 | 372.2 | 6.80 | 1.86 | 2461380 | 91.61 | 415.6 | 94 | 2025-12-05 16:01:00 |
| Hindustan Foods Ltd. | 519126 | 525.85 | 527.15 | 520 | 526.05 | 521.3 | -4.75 | -0.90 | 1212 | 0.06 | 749.15 | 405 | 2025-12-05 16:01:00 |
| Hindware Home Innovation Ltd. | 542905 | 302 | 304 | 295.85 | 303.2 | 304 | 0.80 | 0.26 | 2825 | 0.09 | 659.35 | 178.15 | 2025-12-05 16:01:00 |
| Hitachi Energy India Ltd. | 543187 | 20002.85 | 20280 | 19221 | 20046.05 | 19309.6 | -736.45 | -3.67 | 5257 | 10.15 | 22837.45 | 2845.9 | 2025-12-05 16:01:00 |
| HLE Glascoat Ltd. | 522215 | 451.7 | 453.65 | 446.6 | 451.8 | 451.55 | -0.25 | -0.06 | 3393 | 0.15 | 815.29 | 218 | 2025-12-05 16:01:00 |
| HMA Agro Industries Ltd. | 543929 | 29.9 | 30.09 | 29.76 | 29.92 | 29.93 | 0.01 | 0.03 | 5646 | 0.02 | 839.95 | 27.54 | 2025-12-05 16:01:00 |
| Home First Finance Company India Ltd. | 543259 | 1081.05 | 1112 | 1078.25 | 1085.5 | 1095.2 | 9.70 | 0.89 | 11447 | 1.25 | 1518.8 | 652.25 | 2025-12-05 16:01:00 |
| Honasa Consumer Ltd. | 544014 | 278.1 | 281 | 273.5 | 278.05 | 275 | -3.05 | -1.10 | 7801 | 0.21 | 2025-12-05 16:01:00 | ||
| Honda India Power Products Ltd. | 522064 | 2453.75 | 2453.75 | 2410 | 2453.75 | 2420.45 | -33.30 | -1.36 | 303 | 0.07 | 4494 | 1423.95 | 2025-12-05 16:01:00 |
| Honeywell Automation India Ltd. | 517174 | 34895 | 35012.65 | 34710 | 34828.8 | 35012.65 | 183.85 | 0.53 | 19 | 0.07 | 59700 | 31501.7 | 2025-12-05 16:01:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 222.35 | 225.75 | 219.6 | 222.4 | 225.15 | 2.75 | 1.24 | 232537 | 5.24 | 353.95 | 34.35 | 2025-12-05 16:01:00 |
| Hyundai Motor India Ltd. | 544274 | 2361.5 | 2361.65 | 2305 | 2369.35 | 2309.25 | -60.10 | -2.54 | 21994 | 5.08 | 2025-12-05 16:01:00 | ||
| ICICI Bank Ltd. | 532174 | 1379.9 | 1395.05 | 1379.85 | 1386.5 | 1392 | 5.50 | 0.40 | 219006 | 30.49 | 1494.1 | 796.1 | 2025-12-05 16:01:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1982.4 | 1992.05 | 1970.1 | 1982.5 | 1971 | -11.50 | -0.58 | 1828 | 0.36 | 2285.85 | 1049.1 | 2025-12-05 16:01:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 615.15 | 627.3 | 613.6 | 614.55 | 625.25 | 10.70 | 1.74 | 6348 | 0.40 | 795 | 380.95 | 2025-12-05 16:01:00 |
| ICRA Ltd. | 532835 | 5954.1 | 6148.55 | 5954.1 | 6039.9 | 6136.1 | 96.20 | 1.59 | 27 | 0.02 | 7700 | 3663.65 | 2025-12-05 16:01:00 |
| Ideaforge Technology Ltd. | 543932 | 453 | 458.85 | 443.4 | 452.95 | 446.2 | -6.75 | -1.49 | 6269 | 0.28 | 1344 | 301 | 2025-12-05 16:01:00 |
| IDFC First Bank Ltd. | 539437 | 79.79 | 81.36 | 79.62 | 79.9 | 80.84 | 0.94 | 1.18 | 1310724 | 10.60 | 100.74 | 42.8 | 2025-12-05 16:01:00 |
| IFGL Refractories Ltd. | 540774 | 208.65 | 208.65 | 204 | 207.35 | 204 | -3.35 | -1.62 | 454 | 0.01 | 935.5 | 196.95 | 2025-12-05 16:01:00 |
| Igarashi Motors India Ltd. | 517380 | 441.05 | 443.9 | 434.55 | 440.1 | 434.55 | -5.55 | -1.26 | 1144 | 0.05 | 848 | 304.35 | 2025-12-05 16:01:00 |
| IIFL Capital Services Ltd. | 542773 | 319.15 | 321.5 | 310 | 317.5 | 319.45 | 1.95 | 0.61 | 28492 | 0.91 | 449 | 48.23 | 2025-12-05 16:01:00 |
| IIFL Finance Ltd. | 532636 | 562.5 | 571.6 | 558.3 | 566.55 | 570.85 | 4.30 | 0.76 | 46552 | 2.66 | 704.2 | 280.95 | 2025-12-05 16:01:00 |
| IKIO Technologies Ltd. | 543923 | 184 | 184.5 | 180.15 | 183.35 | 181.2 | -2.15 | -1.17 | 2389 | 0.04 | 477.15 | 165.45 | 2025-12-05 16:01:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 47.9 | 49.18 | 47 | 47.44 | 47.49 | 0.05 | 0.11 | 30483 | 0.14 | 103.24 | 22.65 | 2025-12-05 16:01:00 |
| Indegene Ltd. | 544172 | 534.5 | 536 | 526.7 | 534.5 | 534.4 | -0.10 | -0.02 | 5510 | 0.29 | 2025-12-05 16:01:00 | ||
| India Pesticides Ltd. | 543311 | 170.05 | 173.2 | 169.3 | 170.95 | 172.1 | 1.15 | 0.67 | 10083 | 0.17 | 428.95 | 119.85 | 2025-12-05 16:01:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 845.25 | 855.75 | 844.3 | 852.05 | 852.5 | 0.45 | 0.05 | 3946 | 0.34 | 2025-12-05 16:01:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 562.75 | 565 | 553 | 562.05 | 560.7 | -1.35 | -0.24 | 1589 | 0.09 | 930.8 | 277.5 | 2025-12-05 16:01:00 |
| Indiamart Intermesh Ltd. | 542726 | 2291.9 | 2326 | 2285.45 | 2291.85 | 2326 | 34.15 | 1.49 | 1120 | 0.26 | 3293.45 | 1850 | 2025-12-05 16:01:00 |
| Indian Bank | 532814 | 803.45 | 825 | 802.75 | 802.55 | 809.2 | 6.65 | 0.83 | 66538 | 5.38 | 898.6 | 171.65 | 2025-12-05 16:01:00 |
| Indian Energy Exchange Ltd. | 540750 | 147.8 | 148.45 | 144.45 | 147.9 | 145.65 | -2.25 | -1.52 | 116430 | 1.70 | 244.35 | 116.05 | 2025-12-05 16:01:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1402.2 | 1413.5 | 1313.7 | 1402.15 | 1322 | -80.15 | -5.72 | 20269 | 2.68 | 1413.5 | 221 | 2025-12-05 16:01:00 |
| Indian Oil Corporation Ltd. | 530965 | 162.5 | 164 | 161.95 | 162.7 | 163.8 | 1.10 | 0.68 | 579753 | 9.50 | 196.8 | 65.2 | 2025-12-05 16:01:00 |
| Indian Overseas Bank | 532388 | 37.64 | 37.99 | 37.5 | 37.81 | 37.75 | -0.06 | -0.16 | 467225 | 1.76 | 83.8 | 16.8 | 2025-12-05 16:01:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 674.2 | 676.05 | 670.55 | 673.65 | 675.6 | 1.95 | 0.29 | 20718 | 1.40 | 1148.3 | 557.15 | 2025-12-05 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 114.9 | 115.1 | 113.65 | 114.85 | 114.6 | -0.25 | -0.22 | 727637 | 8.34 | 229.05 | 20.55 | 2025-12-05 16:01:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 136.75 | 137.3 | 132 | 136.75 | 133.25 | -3.50 | -2.56 | 1364062 | 18.18 | 2025-12-05 16:01:00 | ||
| Indigo Paints Ltd. | 543258 | 1305 | 1309.1 | 1210.35 | 1299.55 | 1233.25 | -66.30 | -5.10 | 12356 | 1.52 | 1730.9 | 900.05 | 2025-12-05 16:01:00 |
| Indo Count Industries Ltd. | 521016 | 312.25 | 312.8 | 295 | 313.1 | 299 | -14.10 | -4.50 | 14323 | 0.43 | 450.45 | 101.15 | 2025-12-05 16:01:00 |
| Indoco Remedies Ltd. | 532612 | 252.1 | 253.55 | 251 | 251.9 | 251 | -0.90 | -0.36 | 1128 | 0.03 | 423.1 | 190 | 2025-12-05 16:01:00 |
| Indraprastha Gas Ltd. | 532514 | 193.45 | 194.6 | 191.2 | 193.7 | 191.65 | -2.05 | -1.06 | 34168 | 0.65 | 570.6 | 172 | 2025-12-05 16:01:00 |
| Indus Towers Ltd. | 534816 | 399.05 | 416.95 | 399.05 | 401.85 | 415.7 | 13.85 | 3.45 | 316616 | 13.16 | 460.7 | 135.2 | 2025-12-05 16:01:00 |
| IndusInd Bank Ltd. | 532187 | 864.9 | 874.4 | 856 | 863.3 | 869.95 | 6.65 | 0.77 | 87927 | 7.65 | 1694.35 | 605.4 | 2025-12-05 16:01:00 |
| Info Edge (India) Ltd. | 532777 | 1391.05 | 1399.95 | 1381.95 | 1394.1 | 1388.2 | -5.90 | -0.42 | 7402 | 1.03 | 9194.95 | 1289.8 | 2025-12-05 16:01:00 |
| Innova Captab Ltd. | 544067 | 708.85 | 710.7 | 706 | 708.85 | 706 | -2.85 | -0.40 | 301 | 0.02 | 2025-12-05 16:01:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 213.6 | 215.55 | 204.75 | 213.1 | 206.8 | -6.30 | -2.96 | 40694 | 0.84 | 279 | 38.5 | 2025-12-05 16:01:00 |
| Inox India Ltd. | 544046 | 1140.55 | 1160.1 | 1131.35 | 1153.9 | 1134.4 | -19.50 | -1.69 | 1886 | 0.21 | 2025-12-05 16:01:00 | ||
| Inox Wind Ltd. | 539083 | 129.8 | 130.65 | 126.4 | 129.8 | 129.9 | 0.10 | 0.08 | 168556 | 2.19 | 663 | 89.6 | 2025-12-05 16:01:00 |
| Insecticides (India) Ltd. | 532851 | 716.85 | 722 | 711.15 | 715.2 | 722 | 6.80 | 0.95 | 441 | 0.03 | 1096.3 | 410.2 | 2025-12-05 16:01:00 |
| Intellect Design Arena Ltd. | 538835 | 1087.35 | 1089.5 | 1050 | 1089.75 | 1058.1 | -31.65 | -2.90 | 28195 | 2.98 | 1255 | 388 | 2025-12-05 16:01:00 |
| Interglobe Aviation Ltd. | 539448 | 5383.4 | 5474.95 | 5266 | 5437.6 | 5371.3 | -66.30 | -1.22 | 357025 | 191.77 | 6225.05 | 1676 | 2025-12-05 16:01:00 |
| International Gemmological Institute (India) Ltd. | 544311 | 322.6 | 322.6 | 315 | 324 | 316.95 | -7.05 | -2.18 | 15068 | 0.48 | 2025-12-05 16:01:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 87.35 | 87.35 | 84 | 86.82 | 84.86 | -1.96 | -2.26 | 47572 | 0.40 | 537.05 | 57.51 | 2025-12-05 16:01:00 |
| Ipca Laboratories Ltd. | 524494 | 1447.05 | 1461.4 | 1416 | 1457.15 | 1440.15 | -17.00 | -1.17 | 10973 | 1.58 | 1757.65 | 670 | 2025-12-05 16:01:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 42.88 | 43.1 | 42.53 | 43.01 | 42.79 | -0.22 | -0.51 | 414709 | 1.77 | 78.05 | 19.82 | 2025-12-05 16:01:00 |
| Ircon International Ltd. | 541956 | 154 | 154.15 | 151 | 154.15 | 151.5 | -2.65 | -1.72 | 193596 | 2.93 | 351.65 | 38.6 | 2025-12-05 16:01:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 799.05 | 799.05 | 781.15 | 799.05 | 790.4 | -8.65 | -1.08 | 2690 | 0.21 | 1677.25 | 418.25 | 2025-12-05 16:01:00 |
| ITI Ltd. | 523610 | 303.15 | 305.35 | 298.2 | 303.1 | 301.7 | -1.40 | -0.46 | 42082 | 1.27 | 592.85 | 86.5 | 2025-12-05 16:01:00 |
| J Kumar Infraprojects Ltd. | 532940 | 555.05 | 565.45 | 551 | 555.35 | 563 | 7.65 | 1.38 | 2157 | 0.12 | 935.5 | 216.45 | 2025-12-05 16:01:00 |
| Jagran Prakashan Ltd. | 532705 | 70.32 | 70.32 | 69.9 | 70.32 | 70.05 | -0.27 | -0.38 | 4182 | 0.03 | 129.45 | 58.15 | 2025-12-05 16:01:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 19.03 | 19.05 | 18.73 | 19.06 | 18.93 | -0.13 | -0.68 | 4492005 | 8.50 | 27.62 | 5.17 | 2025-12-05 16:01:00 |
| Jamna Auto Industries Ltd. | 520051 | 122.95 | 122.95 | 120.9 | 122.4 | 122.05 | -0.35 | -0.29 | 57915 | 0.71 | 149.55 | 68.52 | 2025-12-05 16:01:00 |
| Jana Small Finance Bank Ltd. | 544118 | 442.85 | 447.1 | 439.85 | 442.85 | 440.05 | -2.80 | -0.63 | 1470 | 0.06 | 2025-12-05 16:01:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 69.1 | 69.44 | 64.81 | 69.09 | 66.25 | -2.84 | -4.11 | 632146 | 4.19 | 81.24 | 20.25 | 2025-12-05 16:01:00 |
| JBM Auto Ltd. | 532605 | 602.3 | 603.3 | 587.9 | 601.2 | 589.1 | -12.10 | -2.01 | 10761 | 0.63 | 2417.3 | 361.7 | 2025-12-05 16:01:00 |
| Jindal Stainless Ltd. | 532508 | 745.25 | 759 | 742.6 | 747.85 | 757 | 9.15 | 1.22 | 11005 | 0.83 | 848 | 116 | 2025-12-05 16:01:00 |
| Jindal Steel Ltd. | 532286 | 1005.75 | 1010.05 | 989 | 1005.25 | 1006.2 | 0.95 | 0.09 | 13183 | 1.33 | 1098.3 | 377.05 | 2025-12-05 16:01:00 |
| Jindal Worldwide Ltd. | 531543 | 32.01 | 32.04 | 31.5 | 32.16 | 31.63 | -0.53 | -1.65 | 7478 | 0.02 | 477 | 31.5 | 2025-12-05 16:01:00 |
| JIO Financial Services Ltd. | 543940 | 301.8 | 304.3 | 300.15 | 302.15 | 303.8 | 1.65 | 0.55 | 366468 | 11.13 | 2025-12-05 16:01:00 | ||
| JK Cement Ltd. | 532644 | 5636.55 | 5711 | 5572.1 | 5612.05 | 5620.1 | 8.05 | 0.14 | 1636 | 0.92 | 7565 | 2425.55 | 2025-12-05 16:01:00 |
| JK Paper Ltd. | 532162 | 370.2 | 370.2 | 363.7 | 370.75 | 368.65 | -2.10 | -0.57 | 8653 | 0.32 | 639.15 | 276 | 2025-12-05 16:01:00 |
| JK Tyre & Industries Ltd. | 530007 | 473.45 | 474.3 | 461.55 | 473.85 | 464.05 | -9.80 | -2.07 | 41414 | 1.92 | 554.35 | 124.7 | 2025-12-05 16:01:00 |
| JM Financial Ltd. | 523405 | 144.75 | 145.55 | 141.25 | 143.5 | 141.6 | -1.90 | -1.32 | 83930 | 1.19 | 199.75 | 57.38 | 2025-12-05 16:01:00 |
| JSW Energy Ltd. | 533148 | 461.9 | 464.05 | 448.7 | 459.8 | 461.4 | 1.60 | 0.35 | 306511 | 14.14 | 804.95 | 204.8 | 2025-12-05 16:01:00 |
| JSW Holdings Ltd. | 532642 | 20800 | 20931.05 | 19950.05 | 20992.65 | 20485 | -507.65 | -2.42 | 4709 | 9.65 | 27760.5 | 3355 | 2025-12-05 16:01:00 |
| JSW Infrastructure Ltd. | 543994 | 268.15 | 270 | 266.25 | 268.5 | 268.85 | 0.35 | 0.13 | 85502 | 2.30 | 2025-12-05 16:01:00 | ||
| JTEKT India Ltd. | 520057 | 145.4 | 147.35 | 143.25 | 145.9 | 143.25 | -2.65 | -1.82 | 12484 | 0.18 | 225.25 | 83.95 | 2025-12-05 16:01:00 |
| JTL Industries Ltd | 534600 | 62.01 | 63.24 | 61.39 | 61.71 | 62.44 | 0.73 | 1.18 | 16138 | 0.10 | 436 | 57.27 | 2025-12-05 16:01:00 |
| Jubilant FoodWorks Ltd. | 533155 | 584.5 | 594.6 | 584.5 | 590.6 | 591.65 | 1.05 | 0.18 | 9867 | 0.58 | 796.75 | 412.2 | 2025-12-05 16:01:00 |
| Jubilant Ingrevia Ltd. | 543271 | 687.4 | 694.05 | 681.55 | 687.35 | 687.1 | -0.25 | -0.04 | 4055 | 0.28 | 884.95 | 350.8 | 2025-12-05 16:01:00 |
| Jubilant Pharmova Ltd. | 530019 | 1070.75 | 1087 | 1059.15 | 1069.2 | 1073.5 | 4.30 | 0.40 | 5408 | 0.58 | 1309 | 268.8 | 2025-12-05 16:01:00 |
| Juniper Hotels Ltd. | 544129 | 236 | 236 | 228.8 | 232.05 | 233.6 | 1.55 | 0.67 | 19323 | 0.45 | 2025-12-05 16:01:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1440 | 1442 | 1421.25 | 1440.7 | 1442 | 1.30 | 0.09 | 591 | 0.09 | 2025-12-05 16:01:00 | ||
| Jupiter Wagons Ltd. | 533272 | 275.8 | 275.8 | 266.3 | 275.4 | 267.2 | -8.20 | -2.98 | 102799 | 2.75 | 748.05 | 57.15 | 2025-12-05 16:01:00 |
| Just Dial Ltd. | 535648 | 730 | 734.95 | 725 | 732.05 | 733.2 | 1.15 | 0.16 | 3026 | 0.22 | 1394.95 | 535.8 | 2025-12-05 16:01:00 |
| Jyothy Labs Ltd. | 532926 | 292.45 | 294 | 289 | 293.65 | 290.2 | -3.45 | -1.17 | 20592 | 0.60 | 595 | 174.55 | 2025-12-05 16:01:00 |
| Jyoti CNC Automation Ltd. | 544081 | 953.35 | 966.75 | 940 | 961.35 | 961.9 | 0.55 | 0.06 | 5978 | 0.58 | 2025-12-05 16:01:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 1160.4 | 1171.9 | 1145.05 | 1160.4 | 1155.9 | -4.50 | -0.39 | 11247 | 1.30 | 1818.45 | 879 | 2025-12-05 16:01:00 |
| K.P.R. Mill Ltd. | 532889 | 982.1 | 988.9 | 970 | 982.1 | 984.3 | 2.20 | 0.22 | 5015 | 0.49 | 1395.4 | 479.55 | 2025-12-05 16:01:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 233.8 | 233.9 | 232.65 | 234.1 | 232.65 | -1.45 | -0.62 | 1081 | 0.03 | 644.65 | 216 | 2025-12-05 16:01:00 |
| Kalpataru Projects International Ltd. | 522287 | 1165.25 | 1185.85 | 1150 | 1169.4 | 1185.85 | 16.45 | 1.41 | 9365 | 1.11 | 1449.15 | 353.35 | 2025-12-05 16:01:00 |
| Kalyan Jewellers India Ltd. | 543278 | 490 | 494 | 486.6 | 489.95 | 491.15 | 1.20 | 0.24 | 39725 | 1.95 | 794.6 | 69 | 2025-12-05 16:01:00 |
| Kama Holdings Ltd. | 532468 | 2750 | 2782.65 | 2675 | 2743.15 | 2717.1 | -26.05 | -0.95 | 2860 | 0.78 | 16800 | 2348.95 | 2025-12-05 16:01:00 |
| Kaveri Seed Company Ltd. | 532899 | 967 | 983.2 | 967 | 970.85 | 981.6 | 10.75 | 1.11 | 2675 | 0.26 | 1601.85 | 417 | 2025-12-05 16:01:00 |
| Kaynes Technology India Ltd. | 543664 | 4854.8 | 4959 | 4312 | 4978.6 | 4358.6 | -620.00 | -12.45 | 589916 | 257.12 | 7824.95 | 625.05 | 2025-12-05 16:01:00 |
| KDDL Ltd. | 532054 | 2398.95 | 2398.95 | 2337.6 | 2366.3 | 2346.2 | -20.10 | -0.85 | 260 | 0.06 | 3801.5 | 742.05 | 2025-12-05 16:01:00 |
| KEC International Ltd. | 532714 | 706.45 | 713.05 | 701.5 | 713.4 | 704 | -9.40 | -1.32 | 17025 | 1.20 | 1312 | 386.55 | 2025-12-05 16:01:00 |
| KEI Industries Ltd. | 517569 | 4183.7 | 4184.8 | 4124.75 | 4186.25 | 4163.2 | -23.05 | -0.55 | 4112 | 1.71 | 5040.4 | 1338.65 | 2025-12-05 16:01:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 506.25 | 510.5 | 494.75 | 505.7 | 503.4 | -2.30 | -0.45 | 549 | 0.03 | 823.95 | 359.75 | 2025-12-05 16:01:00 |
| Keystone Realtors Ltd | 543669 | 535.85 | 546.1 | 532.75 | 536.25 | 544.35 | 8.10 | 1.51 | 1090 | 0.06 | 799.95 | 416.45 | 2025-12-05 16:01:00 |
| KFin Technologies Ltd. | 543720 | 1079.95 | 1083.3 | 1056.5 | 1075.45 | 1070.3 | -5.15 | -0.48 | 36681 | 3.93 | 1640 | 271.05 | 2025-12-05 16:01:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 3950 | 4003.95 | 3901.85 | 3999.45 | 3901.85 | -97.60 | -2.44 | 186 | 0.07 | 4987 | 955.65 | 2025-12-05 16:01:00 |
| KIOCL Ltd. | 540680 | 351.25 | 362.75 | 333.55 | 345.5 | 340.1 | -5.40 | -1.56 | 66140 | 2.25 | 634.35 | 165.2 | 2025-12-05 16:01:00 |
| Kiri Industries Ltd. | 532967 | 602.15 | 616.2 | 596.5 | 601.25 | 610.15 | 8.90 | 1.48 | 42887 | 2.62 | 752.75 | 255.5 | 2025-12-05 16:01:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1152.85 | 1160 | 1115.45 | 1166.5 | 1135.2 | -31.30 | -2.68 | 27870 | 3.16 | 1450 | 156.05 | 2025-12-05 16:01:00 |
| Kitex Garments Ltd. | 521248 | 201.1 | 201.4 | 196.35 | 201.05 | 199.8 | -1.25 | -0.62 | 37678 | 0.75 | 900 | 135.5 | 2025-12-05 16:01:00 |
| KNR Constructions Ltd. | 532942 | 149.25 | 149.9 | 147.5 | 149.15 | 149.25 | 0.10 | 0.07 | 71457 | 1.07 | 415 | 147.5 | 2025-12-05 16:01:00 |
| Kolte-Patil Developers Ltd. | 532924 | 376.15 | 378.3 | 373.3 | 376 | 375.15 | -0.85 | -0.23 | 3926 | 0.15 | 584 | 231 | 2025-12-05 16:01:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5915.3 | 6022 | 5863.3 | 5915.3 | 5930 | 14.70 | 0.25 | 10320 | 6.12 | 6725 | 1446.65 | 2025-12-05 16:01:00 |
| KPIT Technologies Ltd. | 542651 | 1267.45 | 1274.95 | 1257.8 | 1268.7 | 1263 | -5.70 | -0.45 | 17178 | 2.17 | 1928.75 | 521.05 | 2025-12-05 16:01:00 |
| KRBL Ltd. | 530813 | 394.05 | 399.55 | 390 | 397.6 | 394.8 | -2.80 | -0.70 | 8745 | 0.35 | 495 | 225.7 | 2025-12-05 16:01:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 705 | 709 | 696.7 | 706.1 | 704.25 | -1.85 | -0.26 | 3285 | 0.23 | 2868 | 474.55 | 2025-12-05 16:01:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 757.6 | 763.1 | 747.85 | 755.45 | 762.95 | 7.50 | 0.99 | 2211 | 0.17 | 1041.8 | 354 | 2025-12-05 16:01:00 |
| L&T Finance Ltd. | 533519 | 298.75 | 311.2 | 298.1 | 300.45 | 309.4 | 8.95 | 2.98 | 388027 | 12.01 | 315.25 | 71.95 | 2025-12-05 16:01:00 |
| L&T Technology Services Ltd. | 540115 | 4699 | 4717.6 | 4534.5 | 4682.25 | 4540 | -142.25 | -3.04 | 9907 | 4.50 | 5990 | 3218 | 2025-12-05 16:01:00 |
| La Opala RG Ltd. | 526947 | 211 | 213.2 | 210 | 211.55 | 213.2 | 1.65 | 0.78 | 1837 | 0.04 | 479.65 | 189.4 | 2025-12-05 16:01:00 |
| Landmark Cars Ltd. | 543714 | 522.05 | 524.95 | 512 | 523.85 | 515.7 | -8.15 | -1.56 | 2090 | 0.11 | 901.95 | 306.05 | 2025-12-05 16:01:00 |
| Latent View Analytics Ltd. | 543398 | 455.35 | 461.5 | 449.55 | 457.5 | 453.65 | -3.85 | -0.84 | 7805 | 0.35 | 575 | 311.1 | 2025-12-05 16:01:00 |
| Laurus Labs Ltd. | 540222 | 1011.95 | 1028.9 | 1005.8 | 1012.65 | 1026 | 13.35 | 1.32 | 18015 | 1.85 | 1040 | 279.65 | 2025-12-05 16:01:00 |
| Laxmi Organic Industries Ltd. | 543277 | 176.35 | 176.35 | 171.45 | 176.35 | 173.25 | -3.10 | -1.76 | 27417 | 0.47 | 395.9 | 160.3 | 2025-12-05 16:01:00 |
| Le Travenues Technology Ltd. | 544192 | 246.05 | 248.75 | 225 | 246.05 | 233.45 | -12.60 | -5.12 | 127274 | 2.97 | 2025-12-05 16:01:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 161.9 | 164.9 | 161.9 | 162 | 164.4 | 2.40 | 1.48 | 118467 | 1.95 | 180.6 | 66.55 | 2025-12-05 16:01:00 |
| Life Insurance Corporation of India | 543526 | 874.25 | 876.75 | 866 | 876.75 | 869.6 | -7.15 | -0.82 | 69034 | 6.00 | 1221.5 | 530.2 | 2025-12-05 16:01:00 |
| Linde India Ltd. | 523457 | 5794.55 | 6030 | 5765.9 | 5804 | 5921 | 117.00 | 2.02 | 15009 | 8.89 | 9909 | 2932.85 | 2025-12-05 16:01:00 |
| Lloyds Engineering Works Ltd. | 539992 | 53.06 | 54.34 | 51.56 | 50.15 | 52.59 | 2.44 | 4.87 | 4865388 | 25.59 | 93.49 | 12.3 | 2025-12-05 16:01:00 |
| Lodha Developers Ltd. | 543287 | 1109.4 | 1124.5 | 1102.6 | 1108.35 | 1110 | 1.65 | 0.15 | 14868 | 1.65 | 1648 | 355.5 | 2025-12-05 16:01:00 |
| LT Foods Ltd. | 532783 | 402.75 | 407 | 393.8 | 408.4 | 397 | -11.40 | -2.79 | 22660 | 0.90 | 518.35 | 85 | 2025-12-05 16:01:00 |
| LTIMindtree Ltd. | 540005 | 6265 | 6378 | 6242.6 | 6263.55 | 6282.55 | 19.00 | 0.30 | 25145 | 15.80 | 6764.8 | 3841.05 | 2025-12-05 16:01:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1543.1 | 1560.3 | 1520.1 | 1559.5 | 1530.9 | -28.60 | -1.83 | 5419 | 0.83 | 1580.95 | 201.35 | 2025-12-05 16:01:00 |
| Lumax Industries Ltd. | 517206 | 5707.3 | 5865 | 5617.5 | 5694.65 | 5650 | -44.65 | -0.78 | 1890 | 1.07 | 5865 | 1300 | 2025-12-05 16:01:00 |
| Magellanic Cloud Ltd. | 538891 | 25.66 | 26.84 | 25.66 | 25.57 | 26.84 | 1.27 | 4.97 | 2742862 | 7.36 | 688 | 23.15 | 2025-12-05 16:01:00 |
| Mahanagar Gas Ltd. | 539957 | 1171 | 1178.35 | 1165 | 1170.95 | 1167 | -3.95 | -0.34 | 2864 | 0.33 | 1988.55 | 772 | 2025-12-05 16:01:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 345.95 | 370 | 345.3 | 347 | 367.45 | 20.45 | 5.89 | 1038326 | 38.15 | 386.95 | 176.3 | 2025-12-05 16:01:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 313.8 | 314.75 | 311.85 | 313.75 | 314.1 | 0.35 | 0.11 | 2926 | 0.09 | 504.35 | 237.8 | 2025-12-05 16:01:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 418 | 418.05 | 411 | 418.55 | 413.2 | -5.35 | -1.28 | 11427 | 0.47 | 679.15 | 276.45 | 2025-12-05 16:01:00 |
| Mahindra Logistics Ltd. | 540768 | 317.4 | 320.4 | 311.4 | 318.75 | 314.15 | -4.60 | -1.44 | 4161 | 0.13 | 567.3 | 238.5 | 2025-12-05 16:01:00 |
| Man InfraConstruction Ltd. | 533169 | 135.75 | 136.35 | 132.05 | 136.8 | 134.45 | -2.35 | -1.72 | 32210 | 0.43 | 262.5 | 66.25 | 2025-12-05 16:01:00 |
| Manappuram Finance Ltd. | 531213 | 272.35 | 280.2 | 271.5 | 274.3 | 279.5 | 5.20 | 1.90 | 91476 | 2.56 | 296.95 | 90.5 | 2025-12-05 16:01:00 |
| Mankind Pharma Ltd. | 543904 | 2206.05 | 2214.15 | 2192 | 2208.35 | 2203.55 | -4.80 | -0.22 | 6753 | 1.49 | 3050 | 1240.75 | 2025-12-05 16:01:00 |
| Manorama Industries Ltd. | 541974 | 1362.2 | 1375.9 | 1329.65 | 1372.85 | 1344.5 | -28.35 | -2.07 | 8223 | 1.11 | 2399.95 | 289.4 | 2025-12-05 16:01:00 |
| Marico Ltd. | 531642 | 714.4 | 738 | 714.4 | 714.4 | 735.5 | 21.10 | 2.95 | 32078 | 2.36 | 765.5 | 462.95 | 2025-12-05 16:01:00 |
| Marksans Pharma Ltd. | 524404 | 189.95 | 189.95 | 182.65 | 187.9 | 183.5 | -4.40 | -2.34 | 52292 | 0.96 | 358.5 | 45.65 | 2025-12-05 16:01:00 |
| Maruti Suzuki India Ltd. | 532500 | 15997.2 | 16341.35 | 15985.05 | 15997.2 | 16285 | 287.80 | 1.80 | 7944 | 12.94 | 16673.9 | 8076.65 | 2025-12-05 16:01:00 |
| MAS Financial Services Ltd. | 540749 | 307.05 | 323 | 305.35 | 310.4 | 320.7 | 10.30 | 3.32 | 28409 | 0.91 | 1058.85 | 221.5 | 2025-12-05 16:01:00 |
| Mastek Ltd. | 523704 | 2279.95 | 2279.95 | 2135 | 2166.7 | 2158.1 | -8.60 | -0.40 | 1651 | 0.36 | 3375 | 1475.45 | 2025-12-05 16:01:00 |
| Matrimony.Com Ltd. | 540704 | 478.6 | 488.75 | 475.55 | 478.65 | 476.45 | -2.20 | -0.46 | 58 | 0.00 | 849.8 | 402.3 | 2025-12-05 16:01:00 |
| Max Estates Ltd. | 544008 | 456.6 | 468.45 | 452.4 | 465.8 | 458.35 | -7.45 | -1.60 | 3022 | 0.14 | 2025-12-05 16:01:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1080.9 | 1099.35 | 1075.4 | 1082.65 | 1097.95 | 15.30 | 1.41 | 21512 | 2.36 | 1314.3 | 306 | 2025-12-05 16:01:00 |
| Mayur Uniquoters Ltd. | 522249 | 500.45 | 502.5 | 491.95 | 500.35 | 492.2 | -8.15 | -1.63 | 913 | 0.04 | 698 | 382.4 | 2025-12-05 16:01:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2659.05 | 2667.55 | 2601.7 | 2641.15 | 2614 | -27.15 | -1.03 | 38845 | 10.15 | 5859.95 | 278.4 | 2025-12-05 16:01:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 472.4 | 475.3 | 468 | 471 | 468.35 | -2.65 | -0.56 | 2442 | 0.11 | 2025-12-05 16:01:00 | ||
| Medplus Health Services Ltd. | 543427 | 819.9 | 819.9 | 802.1 | 813.45 | 810.95 | -2.50 | -0.31 | 9877 | 0.80 | 1052.05 | 570 | 2025-12-05 16:01:00 |
| Meghmani Organics Ltd. | 543331 | 66.39 | 66.39 | 65.15 | 66.41 | 65.5 | -0.91 | -1.37 | 40981 | 0.27 | 135.9 | 57 | 2025-12-05 16:01:00 |
| Metro Brands Ltd. | 543426 | 1093 | 1097.2 | 1074.3 | 1084.95 | 1086.7 | 1.75 | 0.16 | 98488 | 10.70 | 1440.45 | 737 | 2025-12-05 16:01:00 |
| Metropolis Healthcare Ltd. | 542650 | 1923.85 | 1930 | 1910 | 1929.4 | 1910 | -19.40 | -1.01 | 571 | 0.11 | 2306.85 | 1176.05 | 2025-12-05 16:01:00 |
| Minda Corporation Ltd. | 538962 | 590.5 | 591 | 576.95 | 590.7 | 586.75 | -3.95 | -0.67 | 9430 | 0.55 | 652.9 | 187 | 2025-12-05 16:01:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 317.4 | 317.4 | 309.4 | 317.4 | 312.6 | -4.80 | -1.51 | 24874 | 0.78 | 547.45 | 168.95 | 2025-12-05 16:01:00 |
| MM Forgings Ltd. | 522241 | 363.8 | 364.15 | 349.5 | 363.65 | 353.4 | -10.25 | -2.82 | 8392 | 0.30 | 1403.05 | 276.05 | 2025-12-05 16:01:00 |
| MMTC Ltd. | 513377 | 57.69 | 57.95 | 56.38 | 57.65 | 56.76 | -0.89 | -1.54 | 43920 | 0.25 | 131.88 | 26.36 | 2025-12-05 16:01:00 |
| MOIL Ltd. | 533286 | 326.35 | 328.85 | 322.55 | 326.8 | 326.45 | -0.35 | -0.11 | 15829 | 0.52 | 588.35 | 140.65 | 2025-12-05 16:01:00 |
| Mold-Tek Packaging Ltd. | 533080 | 602.2 | 602.2 | 582 | 602.55 | 582 | -20.55 | -3.41 | 2152 | 0.13 | 1123.05 | 415 | 2025-12-05 16:01:00 |
| Monte Carlo Fashions Ltd. | 538836 | 718.55 | 718.55 | 701 | 717.4 | 705.85 | -11.55 | -1.61 | 1415 | 0.10 | 984 | 507.4 | 2025-12-05 16:01:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 45.53 | 45.78 | 44.5 | 45.53 | 45.61 | 0.08 | 0.18 | 313076 | 1.43 | 80 | 36.7 | 2025-12-05 16:01:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 915.9 | 920 | 882.2 | 915.85 | 888.15 | -27.70 | -3.02 | 41158 | 3.66 | 2677 | 487.85 | 2025-12-05 16:01:00 |
| Mphasis Ltd. | 526299 | 2892.35 | 2968.7 | 2892.35 | 2910.4 | 2949.9 | 39.50 | 1.36 | 13445 | 3.97 | 3239.55 | 1660.65 | 2025-12-05 16:01:00 |
| MPS Ltd. | 532440 | 2136.05 | 2149.15 | 2071 | 2135.7 | 2086.65 | -49.05 | -2.30 | 653 | 0.14 | 3071.85 | 620 | 2025-12-05 16:01:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 1274.7 | 1281.5 | 1270.3 | 1274.65 | 1280.1 | 5.45 | 0.43 | 11269 | 1.44 | 2196 | 332.15 | 2025-12-05 16:01:00 |
| MSTC Ltd. | 542597 | 476.05 | 477.85 | 466 | 476.5 | 466 | -10.50 | -2.20 | 9899 | 0.46 | 1165 | 239.65 | 2025-12-05 16:01:00 |
| MTAR Technologies Ltd. | 543270 | 2517.9 | 2526 | 2341.2 | 2517.9 | 2392.55 | -125.35 | -4.98 | 24371 | 5.83 | 2920 | 1152 | 2025-12-05 16:01:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 10113.05 | 10358.25 | 10113.05 | 10116.3 | 10350 | 233.70 | 2.31 | 14629 | 15.14 | 10470.4 | 1156.05 | 2025-12-05 16:01:00 |
| Muthoot Finance Ltd. | 533398 | 3703.3 | 3806 | 3703.3 | 3701.45 | 3790 | 88.55 | 2.39 | 7946 | 3.01 | 3830 | 911.4 | 2025-12-05 16:01:00 |
| Muthoot Microfin Ltd. | 544055 | 181 | 193.6 | 181 | 183 | 184.4 | 1.40 | 0.77 | 29571 | 0.55 | 2025-12-05 16:01:00 | ||
| NACL Industries Ltd. | 524709 | 180 | 182.15 | 173.15 | 177.7 | 174 | -3.70 | -2.08 | 15769 | 0.27 | 337.65 | 48.6 | 2025-12-05 16:01:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1943.35 | 1960.2 | 1910 | 1934.75 | 1918.3 | -16.45 | -0.85 | 8213 | 1.58 | 2371.6 | 657.25 | 2025-12-05 16:01:00 |
| Natco Pharma Ltd. | 524816 | 947.15 | 947.15 | 928.8 | 948.85 | 932.5 | -16.35 | -1.72 | 43801 | 4.08 | 1638.35 | 502 | 2025-12-05 16:01:00 |
| National Aluminium Company Ltd. | 532234 | 269.3 | 274.35 | 266.55 | 269.3 | 273.2 | 3.90 | 1.45 | 720079 | 19.67 | 274.35 | 67 | 2025-12-05 16:01:00 |
| National Fertilizers Ltd. | 523630 | 83.91 | 91.3 | 83.5 | 83.85 | 89.05 | 5.20 | 6.20 | 291848 | 2.60 | 169.95 | 46 | 2025-12-05 16:01:00 |
| Nava Ltd. | 513023 | 529.4 | 533.35 | 525.55 | 529.35 | 528 | -1.35 | -0.26 | 8002 | 0.42 | 1346.7 | 162.55 | 2025-12-05 16:01:00 |
| Navin Fluorine International Ltd. | 532504 | 5766.05 | 5798.7 | 5728.05 | 5763.45 | 5738 | -25.45 | -0.44 | 1666 | 0.96 | 6169.45 | 2876.45 | 2025-12-05 16:01:00 |
| Nazara Technologies Ltd. | 543280 | 243.5 | 245.4 | 240.75 | 242.65 | 240.75 | -1.90 | -0.78 | 40333 | 0.97 | 1450 | 240 | 2025-12-05 16:01:00 |
| NBCC (India) Ltd. | 534309 | 112.45 | 112.65 | 110.7 | 112.5 | 112.05 | -0.45 | -0.40 | 1002483 | 11.23 | 209.75 | 29.85 | 2025-12-05 16:01:00 |
| Neogen Chemicals Ltd. | 542665 | 1072.5 | 1078.4 | 1043 | 1072.5 | 1051.9 | -20.60 | -1.92 | 3670 | 0.39 | 2414.9 | 1043 | 2025-12-05 16:01:00 |
| Netweb Technologies India Ltd. | 543945 | 3188 | 3239.8 | 2956.1 | 3199.5 | 3069.6 | -129.90 | -4.06 | 79094 | 24.28 | 4480 | 739.7 | 2025-12-05 16:01:00 |
| Network 18 Media & Investments Ltd. | 532798 | 43.4 | 43.75 | 43.06 | 43.49 | 43.5 | 0.01 | 0.02 | 149080 | 0.65 | 136.2 | 39.55 | 2025-12-05 16:01:00 |
| Neuland Laboratories Ltd. | 524558 | 16875 | 16942.65 | 16617.15 | 16988.5 | 16888 | -100.50 | -0.59 | 470 | 0.79 | 19748.4 | 1069 | 2025-12-05 16:01:00 |
| Newgen Software Technologies Ltd. | 540900 | 901.95 | 918 | 875.7 | 902 | 878.6 | -23.40 | -2.59 | 32819 | 2.88 | 1795.5 | 327.95 | 2025-12-05 16:01:00 |
| NHPC Ltd. | 533098 | 76.79 | 77.24 | 76.65 | 76.88 | 77.1 | 0.22 | 0.29 | 183490 | 1.41 | 118.45 | 33.4 | 2025-12-05 16:01:00 |
| NIIT Learning Systems Ltd. | 543952 | 393 | 393 | 365.7 | 393 | 367.15 | -25.85 | -6.58 | 3290 | 0.12 | 576 | 304.1 | 2025-12-05 16:01:00 |
| Nilkamal Ltd. | 523385 | 1396.9 | 1396.9 | 1373 | 1382.7 | 1375 | -7.70 | -0.56 | 165 | 0.02 | 2800 | 1111 | 2025-12-05 16:01:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 835.8 | 835.8 | 807.4 | 833.45 | 814.5 | -18.95 | -2.27 | 65888 | 5.37 | 986.7 | 197.1 | 2025-12-05 16:01:00 |
| Nitin Spinners Ltd. | 532698 | 316.05 | 322.65 | 316.05 | 321.05 | 320.85 | -0.20 | -0.06 | 863 | 0.03 | 493.9 | 182.25 | 2025-12-05 16:01:00 |
| NLC India Ltd. | 513683 | 238.2 | 242.95 | 231.05 | 237.9 | 240.75 | 2.85 | 1.20 | 522120 | 12.57 | 311.65 | 65.05 | 2025-12-05 16:01:00 |
| NMDC Ltd. | 526371 | 75.86 | 76.57 | 74.8 | 75.97 | 76.44 | 0.47 | 0.62 | 3481056 | 26.61 | 286.35 | 59.56 | 2025-12-05 16:01:00 |
| NMDC Steel Ltd. | 543768 | 41.31 | 41.31 | 40.7 | 41.46 | 41.16 | -0.30 | -0.72 | 143705 | 0.59 | 73.67 | 28.35 | 2025-12-05 16:01:00 |
| NRB Bearings Ltd. | 530367 | 283.1 | 284.15 | 277.95 | 283.05 | 281.25 | -1.80 | -0.64 | 12286 | 0.35 | 400.75 | 125.05 | 2025-12-05 16:01:00 |
| NTPC Ltd. | 532555 | 321.85 | 324.05 | 321 | 322.9 | 323.05 | 0.15 | 0.05 | 529254 | 17.10 | 448.3 | 152.8 | 2025-12-05 16:01:00 |
| Nucleus Software Exports Ltd. | 531209 | 900 | 916 | 900 | 913.35 | 911.5 | -1.85 | -0.20 | 711 | 0.06 | 1787.8 | 365 | 2025-12-05 16:01:00 |
| Nuvama Wealth Management Ltd. | 543988 | 7092.55 | 7212 | 7000 | 7080.2 | 7179 | 98.80 | 1.40 | 2251 | 1.62 | 2025-12-05 16:01:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 348.05 | 352.25 | 347.9 | 352.4 | 351.2 | -1.20 | -0.34 | 4289 | 0.15 | 477.35 | 288 | 2025-12-05 16:01:00 |
| Oberoi Realty Ltd. | 533273 | 1664.2 | 1705.75 | 1642.95 | 1664.15 | 1663.85 | -0.30 | -0.02 | 117429 | 19.54 | 2349.8 | 790.05 | 2025-12-05 16:01:00 |
| Oil India Ltd. | 533106 | 408 | 412.7 | 406.8 | 407.75 | 411.65 | 3.90 | 0.96 | 25792 | 1.06 | 767.3 | 168.3 | 2025-12-05 16:01:00 |
| Olectra Greentech Ltd. | 532439 | 1238.65 | 1240.05 | 1202.6 | 1238.6 | 1220 | -18.60 | -1.50 | 24635 | 3.01 | 2222 | 374.35 | 2025-12-05 16:01:00 |
| One97 Communications Ltd. | 543396 | 1327.55 | 1351.25 | 1326.95 | 1327.55 | 1344.7 | 17.15 | 1.29 | 73883 | 9.94 | 1381.75 | 310 | 2025-12-05 16:01:00 |
| Optiemus Infracom Ltd. | 530135 | 547.15 | 567.75 | 543.15 | 550.95 | 550 | -0.95 | -0.17 | 3805 | 0.21 | 873.65 | 160.45 | 2025-12-05 16:01:00 |
| Oracle Financial Services Software Ltd. | 532466 | 8229.95 | 8278.45 | 8166.5 | 8192 | 8198.35 | 6.35 | 0.08 | 3646 | 2.99 | 13203.6 | 2883.8 | 2025-12-05 16:01:00 |
| Orchid Pharma Ltd. | 524372 | 850.05 | 876.35 | 850.05 | 865.15 | 865.15 | 0.00 | 0.00 | 2655 | 0.23 | 1998 | 292.05 | 2025-12-05 16:01:00 |
| Orient Cement Ltd. | 535754 | 162.4 | 164.7 | 161 | 162.35 | 163.25 | 0.90 | 0.55 | 10834 | 0.18 | 379.4 | 104.7 | 2025-12-05 16:01:00 |
| Orient Electric Ltd. | 541301 | 183.15 | 183.35 | 179 | 182.9 | 180 | -2.90 | -1.59 | 6662 | 0.12 | 297.15 | 155.55 | 2025-12-05 16:01:00 |
| Page Industries Ltd. | 532827 | 37640.65 | 37640.7 | 37267.05 | 37541.2 | 37550 | 8.80 | 0.02 | 502 | 1.89 | 54262.3 | 33100 | 2025-12-05 16:01:00 |
| Paisalo Digital Ltd. | 532900 | 36.7 | 37.37 | 36.5 | 36.67 | 37.14 | 0.47 | 1.28 | 218616 | 0.81 | 199.25 | 29.4 | 2025-12-05 16:01:00 |
| Panama Petrochem Ltd. | 524820 | 296.45 | 296.45 | 285.6 | 290.8 | 288.25 | -2.55 | -0.88 | 772 | 0.02 | 452.45 | 265 | 2025-12-05 16:01:00 |
| Paradeep Phosphates Ltd. | 543530 | 156.65 | 156.85 | 153.1 | 156.95 | 154.5 | -2.45 | -1.56 | 204450 | 3.16 | 234.05 | 47.4 | 2025-12-05 16:01:00 |
| Parag Milk Foods Ltd. | 539889 | 310.6 | 315.85 | 306.8 | 310.6 | 308.95 | -1.65 | -0.53 | 24976 | 0.77 | 101006 | 68 | 2025-12-05 16:01:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 703.95 | 708.2 | 686 | 702.75 | 690.05 | -12.70 | -1.81 | 25531 | 1.76 | 1943.6 | 447.1 | 2025-12-05 16:01:00 |
| Patel Engineering Ltd. | 531120 | 32.96 | 33.09 | 32.01 | 32.96 | 32.58 | -0.38 | -1.15 | 524830 | 1.71 | 79 | 13.1 | 2025-12-05 16:01:00 |
| Paushak Ltd. | 532742 | 567 | 586 | 567 | 572.5 | 573.55 | 1.05 | 0.18 | 3147 | 0.18 | 10349 | 535 | 2025-12-05 16:01:00 |
| PB Fintech Ltd. | 543390 | 1854.6 | 1899 | 1854.6 | 1854.6 | 1894.45 | 39.85 | 2.15 | 36798 | 6.97 | 2254.95 | 356.2 | 2025-12-05 16:01:00 |
| PC Jeweller Ltd. | 534809 | 11.12 | 11.25 | 10.68 | 11.06 | 11.02 | -0.04 | -0.36 | 6916465 | 7.62 | 186.8 | 9.57 | 2025-12-05 16:00:00 |
| PDS Ltd. | 538730 | 349.75 | 349.85 | 338.9 | 353.9 | 339.15 | -14.75 | -4.17 | 5985 | 0.20 | 658.15 | 282 | 2025-12-05 16:01:00 |
| Pearl Global Industries Ltd. | 532808 | 1630.2 | 1640 | 1576.75 | 1632 | 1600 | -32.00 | -1.96 | 4937 | 0.79 | 1993.3 | 334.35 | 2025-12-05 16:01:00 |
| Persistent Systems Ltd. | 533179 | 6465 | 6530 | 6428.75 | 6449.4 | 6521.3 | 71.90 | 1.11 | 7775 | 5.07 | 8979.85 | 3091.65 | 2025-12-05 16:01:00 |
| Petronet LNG Ltd. | 532522 | 281 | 281.1 | 273.75 | 281 | 274.85 | -6.15 | -2.19 | 83769 | 2.30 | 384.9 | 193.4 | 2025-12-05 16:01:00 |
| PG Electroplast Ltd. | 533581 | 577.65 | 579.3 | 544.4 | 579.1 | 553.3 | -25.80 | -4.46 | 159073 | 8.80 | 4100 | 337 | 2025-12-05 16:01:00 |
| PI Industries Ltd. | 523642 | 3410.35 | 3432.45 | 3379 | 3410.3 | 3410 | -0.30 | -0.01 | 3676 | 1.25 | 4801.4 | 2870 | 2025-12-05 16:01:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 5071 | 5152.95 | 5071 | 5152.45 | 5130 | -22.45 | -0.44 | 274 | 0.14 | 8265.95 | 1602.65 | 2025-12-05 16:01:00 |
| Piramal Pharma Ltd. | 543635 | 181.4 | 181.65 | 177.5 | 180.55 | 179.95 | -0.60 | -0.33 | 100748 | 1.81 | 307.85 | 61.654714455599 | 2025-12-05 16:01:00 |
| Pitti Engineering Ltd. | 513519 | 801.85 | 806.05 | 790.5 | 804.7 | 796 | -8.70 | -1.08 | 1541 | 0.12 | 1511.45 | 256.8 | 2025-12-05 16:01:00 |
| PNB Gilts Ltd. | 532366 | 85.6 | 86.75 | 83.62 | 85.55 | 84.36 | -1.19 | -1.39 | 12866 | 0.11 | 149.25 | 55.25 | 2025-12-05 16:01:00 |
| PNB Housing Finance Ltd. | 540173 | 881.05 | 905.5 | 877.15 | 882.4 | 904.45 | 22.05 | 2.50 | 31018 | 2.81 | 1201.45 | 286.758828670162 | 2025-12-05 16:01:00 |
| PNC Infratech Ltd. | 539150 | 244.2 | 249.7 | 242.8 | 244.2 | 249.15 | 4.95 | 2.03 | 15067 | 0.38 | 574.5 | 235.7 | 2025-12-05 16:01:00 |
| Pokarna Ltd. | 532486 | 862.85 | 862.85 | 836.9 | 862.85 | 840.45 | -22.40 | -2.60 | 3036 | 0.26 | 1451.7 | 233.75 | 2025-12-05 16:01:00 |
| Poly Medicure Ltd. | 531768 | 1904.6 | 1911.95 | 1884.55 | 1903.55 | 1907.2 | 3.65 | 0.19 | 3867 | 0.74 | 3149.8 | 727.25 | 2025-12-05 16:01:00 |
| Polycab India Ltd. | 542652 | 7347.55 | 7347.55 | 7172 | 7353.6 | 7257.35 | -96.25 | -1.31 | 12928 | 9.38 | 7899.5 | 2305 | 2025-12-05 16:01:00 |
| Polyplex Corporation Ltd. | 524051 | 819.55 | 825.05 | 816.55 | 821.65 | 823.2 | 1.55 | 0.19 | 759 | 0.06 | 2373.6 | 752.55 | 2025-12-05 16:01:00 |
| Poonawalla Fincorp Ltd. | 524000 | 461.05 | 475.05 | 457.25 | 463.55 | 471.25 | 7.70 | 1.66 | 92378 | 4.35 | 570.4 | 243.75 | 2025-12-05 16:01:00 |
| Power Finance Corporation Ltd. | 532810 | 351.95 | 353.95 | 348.8 | 352 | 353.3 | 1.30 | 0.37 | 138272 | 4.89 | 580.35 | 100.85 | 2025-12-05 16:01:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 269.05 | 271.6 | 267.85 | 269.15 | 269.75 | 0.60 | 0.22 | 490568 | 13.23 | 366.2 | 186.35 | 2025-12-05 16:01:00 |
| Power Mech Projects Ltd. | 539302 | 2250.05 | 2270 | 2202.4 | 2256.2 | 2213.7 | -42.50 | -1.88 | 4309 | 0.95 | 7450 | 1023.45 | 2025-12-05 16:01:00 |
| Praj Industries Ltd. | 522205 | 314.7 | 315 | 309.95 | 314.65 | 310.4 | -4.25 | -1.35 | 17899 | 0.56 | 874.3 | 299 | 2025-12-05 16:01:00 |
| Prataap Snacks Ltd. | 540724 | 1072.25 | 1088.65 | 1064.45 | 1071.85 | 1080.45 | 8.60 | 0.80 | 1091 | 0.12 | 1450 | 662 | 2025-12-05 16:01:00 |
| Precision Camshafts Ltd. | 539636 | 168.6 | 168.85 | 160.15 | 168.6 | 161.1 | -7.50 | -4.45 | 15163 | 0.24 | 382.15 | 88.41 | 2025-12-05 16:01:00 |
| Premier Energies Ltd. | 544238 | 943.95 | 943.95 | 892.1 | 940.2 | 900.5 | -39.70 | -4.22 | 58096 | 5.23 | 2025-12-05 16:01:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1668.85 | 1698.15 | 1657.95 | 1657.2 | 1693.25 | 36.05 | 2.18 | 8227 | 1.39 | 2072.75 | 391.3 | 2025-12-05 16:01:00 |
| Pricol Ltd. | 540293 | 610.5 | 618.25 | 593.5 | 619.05 | 603.2 | -15.85 | -2.56 | 18921 | 1.14 | 693 | 153.5 | 2025-12-05 16:01:00 |
| Prime Focus Ltd. | 532748 | 178.95 | 188.1 | 178.65 | 178.35 | 187 | 8.65 | 4.85 | 400400 | 7.49 | 203.75 | 64.75 | 2025-12-05 16:01:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 258.7 | 260 | 252.3 | 258.7 | 258.8 | 0.10 | 0.04 | 6893 | 0.18 | 775.75 | 5.26 | 2025-12-05 16:01:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3210.6 | 3222.15 | 3154.95 | 3210.6 | 3200.1 | -10.50 | -0.33 | 5097 | 1.63 | 3433 | 870.55 | 2025-12-05 16:01:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 2581.65 | 2624 | 2523.25 | 2581.65 | 2572.3 | -9.35 | -0.36 | 2193 | 0.56 | 101093 | 573.6 | 2025-12-05 16:01:00 |
| PSP Projects Ltd. | 540544 | 876.65 | 879.2 | 855 | 876.65 | 855 | -21.65 | -2.47 | 4838 | 0.41 | 1030.8 | 560.2 | 2025-12-05 16:01:00 |
| PTC India Ltd. | 532524 | 156.05 | 157.75 | 155.35 | 157 | 156.8 | -0.20 | -0.13 | 17446 | 0.27 | 254.65 | 67.75 | 2025-12-05 16:01:00 |
| PTC Industries Ltd. | 539006 | 18108.05 | 18911 | 18108.05 | 18256.25 | 18800 | 543.75 | 2.98 | 1688 | 3.17 | 18911 | 1571.2 | 2025-12-05 16:01:00 |
| Punjab & Sind Bank | 533295 | 28.31 | 28.53 | 27.92 | 28.27 | 28.36 | 0.09 | 0.32 | 113042 | 0.32 | 77.5 | 14.65 | 2025-12-05 16:01:00 |
| Punjab National Bank | 532461 | 119.4 | 121.95 | 119.2 | 119.55 | 121.7 | 2.15 | 1.80 | 1330327 | 16.19 | 142.9 | 32.1 | 2025-12-05 16:01:00 |
| PVR Inox Ltd. | 532689 | 1097.5 | 1105.65 | 1085.7 | 1097.5 | 1091 | -6.50 | -0.59 | 7075 | 0.77 | 2138.35 | 825.65 | 2025-12-05 16:01:00 |
| Quess Corp Ltd. | 539978 | 212 | 212 | 200.25 | 204.6 | 201.8 | -2.80 | -1.37 | 15682 | 0.32 | 875 | 200.25 | 2025-12-05 16:01:00 |
| Quick Heal Technologies Ltd. | 539678 | 292.9 | 293.6 | 289 | 292.9 | 290.15 | -2.75 | -0.94 | 2854 | 0.08 | 825.9 | 127.35 | 2025-12-05 16:01:00 |
| R Systems International Ltd. | 532735 | 417.95 | 421 | 413.4 | 420.55 | 417.55 | -3.00 | -0.71 | 3926 | 0.16 | 599 | 216.5 | 2025-12-05 16:01:00 |
| Radico Khaitan Ltd. | 532497 | 3219.95 | 3222 | 3182.8 | 3213.1 | 3222 | 8.90 | 0.28 | 5227 | 1.68 | 3695 | 908.65 | 2025-12-05 16:01:00 |
| Rail Vikas Nigam Ltd. | 542649 | 311.9 | 312.55 | 307.9 | 312.55 | 310.9 | -1.65 | -0.53 | 388046 | 12.06 | 647 | 30.55 | 2025-12-05 16:01:00 |
| Railtel Corporation Of India Ltd. | 543265 | 332.05 | 338.9 | 330.4 | 330.7 | 334.2 | 3.50 | 1.06 | 78357 | 2.62 | 618 | 93.95 | 2025-12-05 16:01:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1323.35 | 1358.9 | 1323.35 | 1346.75 | 1358.9 | 12.15 | 0.90 | 1382 | 0.19 | 1708.5 | 477 | 2025-12-05 16:01:00 |
| Rajesh Exports Ltd. | 531500 | 188.75 | 188.75 | 184 | 189 | 184.55 | -4.45 | -2.35 | 26402 | 0.49 | 1028.4 | 151 | 2025-12-05 16:01:00 |
| Rajratan Global Wire Ltd. | 517522 | 450.05 | 460.35 | 439.55 | 447.55 | 439.55 | -8.00 | -1.79 | 7956 | 0.35 | 1409.05 | 250 | 2025-12-05 16:01:00 |
| Rama Steel Tubes Ltd. | 539309 | 9.78 | 9.99 | 9.78 | 9.9 | 9.86 | -0.04 | -0.40 | 230741 | 0.23 | 50.5 | 8.41 | 2025-12-05 16:01:00 |
| Ramco Industries Ltd. | 532369 | 312 | 316.05 | 307.35 | 314.5 | 308.65 | -5.85 | -1.86 | 2845 | 0.09 | 397.55 | 117.5 | 2025-12-05 16:01:00 |
| Ramkrishna Forgings Ltd. | 532527 | 525.05 | 533.05 | 525.05 | 531.55 | 529.85 | -1.70 | -0.32 | 13863 | 0.73 | 1064 | 175.5 | 2025-12-05 16:01:00 |
| Ramky Infrastructure Ltd. | 533262 | 566.6 | 568 | 557.6 | 567.1 | 559.3 | -7.80 | -1.38 | 1130 | 0.06 | 1008.9 | 155.55 | 2025-12-05 16:01:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 135.6 | 144.7 | 135 | 135.45 | 142.35 | 6.90 | 5.09 | 264370 | 3.76 | 245 | 87.75 | 2025-12-05 16:01:00 |
| RateGain Travel Technologies Ltd. | 543417 | 680 | 680 | 658.3 | 683.35 | 667.65 | -15.70 | -2.30 | 167079 | 11.16 | 101093 | 252.45 | 2025-12-05 16:01:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2382.25 | 2415.95 | 2371.85 | 2383.6 | 2406.4 | 22.80 | 0.96 | 1052 | 0.25 | 3971.8 | 1703 | 2025-12-05 16:01:00 |
| RattanIndia Enterprises Ltd. | 534597 | 41.9 | 41.93 | 40.8 | 41.94 | 41.05 | -0.89 | -2.12 | 105604 | 0.43 | 94.85 | 32.05 | 2025-12-05 16:01:00 |
| Raymond Lifestyle Ltd. | 544240 | 1061.55 | 1063.7 | 1030.05 | 1068.55 | 1035.2 | -33.35 | -3.12 | 8294 | 0.86 | 2025-12-05 16:01:00 | ||
| RBL Bank Ltd. | 540065 | 296.15 | 306.7 | 296.15 | 298.35 | 305.05 | 6.70 | 2.25 | 104554 | 3.19 | 331.8 | 95.8 | 2025-12-05 16:01:00 |
| REC Ltd. | 532955 | 352.55 | 354.25 | 348.3 | 352.6 | 353.3 | 0.70 | 0.20 | 203387 | 7.19 | 653.9 | 91 | 2025-12-05 16:01:00 |
| Redington Ltd. | 532805 | 278.95 | 278.95 | 266.55 | 278.6 | 268.5 | -10.10 | -3.63 | 144937 | 3.89 | 334.9 | 135 | 2025-12-05 16:01:00 |
| Redtape Ltd. | 543957 | 123.2 | 130.4 | 123.2 | 127.6 | 126 | -1.60 | -1.25 | 11994 | 0.15 | 2025-12-05 16:01:00 | ||
| Relaxo Footwears Ltd. | 530517 | 407 | 408.6 | 401.1 | 408.6 | 407.8 | -0.80 | -0.20 | 11930 | 0.49 | 1105.25 | 375.35 | 2025-12-05 16:01:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 849.1 | 849.95 | 833.6 | 846.55 | 837.9 | -8.65 | -1.02 | 2615 | 0.22 | 1604 | 723 | 2025-12-05 16:01:00 |
| Reliance Power Ltd. | 532939 | 38.21 | 38.28 | 37.4 | 38.2 | 37.69 | -0.51 | -1.34 | 2266159 | 8.54 | 76.49 | 9.05 | 2025-12-05 16:01:00 |
| Religare Enterprises Ltd. | 532915 | 236.05 | 237 | 234.3 | 236.05 | 235.15 | -0.90 | -0.38 | 14358 | 0.34 | 319.9 | 123.5 | 2025-12-05 16:01:00 |
| Repco Home Finance Ltd. | 535322 | 404.6 | 408.3 | 400.2 | 405.65 | 407.5 | 1.85 | 0.46 | 2133 | 0.09 | 594.7 | 155.6 | 2025-12-05 16:01:00 |
| Restaurant Brands Asia Ltd. | 543248 | 62.6 | 64.25 | 62.41 | 62.57 | 62.74 | 0.17 | 0.27 | 117222 | 0.74 | 137.85 | 59.5 | 2025-12-05 16:01:00 |
| RHI Magnesita India Ltd. | 534076 | 451.6 | 452.95 | 440.45 | 452.55 | 447.4 | -5.15 | -1.14 | 4306 | 0.19 | 893.15 | 376.75 | 2025-12-05 16:01:00 |
| Rites Ltd. | 541556 | 228.9 | 230.4 | 227.25 | 229.15 | 229.2 | 0.05 | 0.02 | 20844 | 0.48 | 826.15 | 192.3 | 2025-12-05 16:01:00 |
| Rolex Rings Ltd | 543325 | 106 | 111 | 105.75 | 105.95 | 109.2 | 3.25 | 3.07 | 47820 | 0.52 | 2788.95 | 99.3 | 2025-12-05 16:01:00 |
| Rossari Biotech Ltd. | 543213 | 602.6 | 610.3 | 599.45 | 601 | 609.3 | 8.30 | 1.38 | 1041 | 0.06 | 1051 | 536.1 | 2025-12-05 16:01:00 |
| Route Mobile Ltd. | 543228 | 718.15 | 718.15 | 674.1 | 718.2 | 690 | -28.20 | -3.93 | 58602 | 4.04 | 1942 | 637 | 2025-12-05 16:01:00 |
| RPG Life Sciences Ltd. | 532983 | 2200 | 2228.8 | 2196.5 | 2200.75 | 2228.8 | 28.05 | 1.27 | 64 | 0.01 | 2976.7 | 645.7 | 2025-12-05 16:01:00 |
| RPSG Ventures Ltd. | 542333 | 782.85 | 786.75 | 781 | 785.3 | 784.7 | -0.60 | -0.08 | 256 | 0.02 | 1357.4 | 359.45 | 2025-12-05 16:01:00 |
| RR Kabel Ltd. | 543981 | 1396.2 | 1405 | 1347.35 | 1395.55 | 1359.55 | -36.00 | -2.58 | 10284 | 1.40 | 2025-12-05 16:01:00 | ||
| Rupa & Company Ltd. | 533552 | 166.9 | 171.7 | 166.65 | 169.05 | 168 | -1.05 | -0.62 | 4866 | 0.08 | 368.35 | 166.65 | 2025-12-05 16:01:00 |
| Safari Industries (India) Ltd. | 523025 | 2333.05 | 2388.85 | 2333.05 | 2390.25 | 2388.85 | -1.40 | -0.06 | 1657 | 0.40 | 4539.95 | 1115.6 | 2025-12-05 16:01:00 |
| Sagility Ltd. | 544282 | 50.17 | 50.2 | 49.07 | 50.01 | 49.42 | -0.59 | -1.18 | 831483 | 4.11 | 2025-12-05 16:01:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 156.05 | 157.3 | 154.9 | 156.1 | 155.65 | -0.45 | -0.29 | 14176 | 0.22 | 2025-12-05 16:01:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 9.11 | 9.48 | 8.93 | 9.15 | 9.01 | -0.14 | -1.53 | 535794 | 0.48 | 139.95 | 6.89 | 2025-12-05 16:01:00 |
| Samhi Hotels Ltd. | 543984 | 185.55 | 185.55 | 180.2 | 186.25 | 184 | -2.25 | -1.21 | 30167 | 0.56 | 2025-12-05 16:01:00 | ||
| Sammaan Capital Ltd. | 535789 | 150.7 | 150.75 | 147.15 | 149.7 | 148.15 | -1.55 | -1.04 | 260061 | 3.85 | 234.95 | 91.8 | 2025-12-05 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 117.65 | 118.3 | 116.5 | 117.55 | 116.8 | -0.75 | -0.64 | 204844 | 2.39 | 217 | 61.84 | 2025-12-05 16:01:00 |
| Sandhar Technologies Ltd. | 541163 | 555.4 | 560.05 | 545.6 | 562.35 | 549 | -13.35 | -2.37 | 5418 | 0.30 | 697.6 | 186.1 | 2025-12-05 16:01:00 |
| Sangam (India) Ltd. | 514234 | 427.45 | 428.3 | 420.65 | 428.85 | 425 | -3.85 | -0.90 | 741 | 0.03 | 627.2 | 185 | 2025-12-05 16:01:00 |
| Sanghi Industries Ltd. | 526521 | 62 | 62.11 | 61.62 | 62.03 | 61.82 | -0.21 | -0.34 | 1459 | 0.01 | 156.2 | 38.3 | 2025-12-05 16:01:00 |
| Sanghvi Movers Ltd. | 530073 | 321.85 | 321.85 | 299.15 | 321.9 | 302.95 | -18.95 | -5.89 | 47625 | 1.44 | 1483 | 205 | 2025-12-05 16:01:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4660 | 4681.5 | 4635 | 4670 | 4681.5 | 11.50 | 0.25 | 141 | 0.07 | 2025-12-05 16:01:00 | ||
| Sansera Engineering Ltd. | 543358 | 1702.7 | 1703.3 | 1645.5 | 1702.65 | 1655.9 | -46.75 | -2.75 | 2408 | 0.40 | 1769 | 672.85 | 2025-12-05 16:01:00 |
| Sapphire Foods India Ltd. | 543397 | 247.5 | 252 | 244 | 254.5 | 244 | -10.50 | -4.13 | 75398 | 1.84 | 1878 | 241.9 | 2025-12-05 16:01:00 |
| Saregama India Ltd. | 532163 | 368.45 | 371.65 | 360.75 | 368.45 | 371 | 2.55 | 0.69 | 29509 | 1.09 | 688.5 | 303.3 | 2025-12-05 16:01:00 |
| Sasken Technologies Ltd. | 532663 | 1264.9 | 1275.5 | 1245 | 1252.7 | 1272 | 19.30 | 1.54 | 432 | 0.05 | 2365.55 | 761 | 2025-12-05 16:01:00 |
| Satia Industries Ltd. | 539201 | 70 | 70 | 68.44 | 70.6 | 69.14 | -1.46 | -2.07 | 5882 | 0.04 | 164.35 | 64.56 | 2025-12-05 16:01:00 |
| Satin Creditcare Network Ltd. | 539404 | 146.9 | 147.25 | 142.45 | 146.85 | 144.6 | -2.25 | -1.53 | 5361 | 0.08 | 283.65 | 102.45 | 2025-12-05 16:01:00 |
| Savita Oil Technologies Ltd. | 524667 | 370.9 | 371.5 | 363 | 368.75 | 368.15 | -0.60 | -0.16 | 1138 | 0.04 | 655 | 231.95 | 2025-12-05 16:01:00 |
| SBFC Finance Ltd. | 543959 | 105.9 | 106.9 | 104.1 | 105.9 | 106.4 | 0.50 | 0.47 | 22277 | 0.24 | 2025-12-05 16:01:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 858.3 | 887 | 856.5 | 856.9 | 885.4 | 28.50 | 3.33 | 42129 | 3.73 | 1028.75 | 0.02 | 2025-12-05 16:01:00 |
| SBI Life Insurance Company Ltd. | 540719 | 2008.45 | 2046.1 | 2001.95 | 2001.05 | 2020 | 18.95 | 0.95 | 13145 | 2.66 | 2085 | 1039.25 | 2025-12-05 16:01:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 762.6 | 773.9 | 741.6 | 762.75 | 760 | -2.75 | -0.36 | 265947 | 20.21 | 1055 | 116.3 | 2025-12-05 16:01:00 |
| Seamec Ltd. | 526807 | 994.75 | 1022 | 972.65 | 970.7 | 1009.45 | 38.75 | 3.99 | 7736 | 0.78 | 1664 | 563.3 | 2025-12-05 16:01:00 |
| SEPC Ltd. | 532945 | 9 | 9.05 | 8.75 | 9 | 8.81 | -0.19 | -2.11 | 608780 | 0.54 | 33.5 | 6.27418407679277 | 2025-12-05 16:01:00 |
| SG Finserve Ltd. | 539199 | 402.8 | 402.8 | 395 | 403.3 | 396 | -7.30 | -1.81 | 7785 | 0.31 | 748 | 182.45 | 2025-12-05 16:01:00 |
| SH Kelkar And Company Ltd. | 539450 | 166.6 | 166.85 | 163.7 | 168.35 | 165 | -3.35 | -1.99 | 6489 | 0.11 | 335.25 | 81.9 | 2025-12-05 16:01:00 |
| Shalby Ltd. | 540797 | 200.4 | 200.5 | 196.8 | 200.35 | 197 | -3.35 | -1.67 | 5216 | 0.10 | 333.85 | 114.35 | 2025-12-05 16:01:00 |
| Shankara Building Products Ltd. | 540425 | 115.8 | 121.2 | 113.45 | 115.75 | 116.55 | 0.80 | 0.69 | 3729 | 0.04 | 1210 | 112.25 | 2025-12-05 16:01:00 |
| Shanthi Gears Ltd. | 522034 | 472.4 | 472.4 | 470 | 472.3 | 470 | -2.30 | -0.49 | 607 | 0.03 | 703.55 | 225.15 | 2025-12-05 16:01:00 |
| Sharda Cropchem Ltd. | 538666 | 892.2 | 893.7 | 861.6 | 891.15 | 869.5 | -21.65 | -2.43 | 6006 | 0.52 | 1180.3 | 318 | 2025-12-05 16:01:00 |
| Sharda Motor Industries Ltd. | 535602 | 960 | 977 | 955.55 | 962.1 | 965 | 2.90 | 0.30 | 2901 | 0.28 | 2955.9 | 550 | 2025-12-05 16:01:00 |
| Share India Securities Ltd. | 540725 | 160.55 | 160.7 | 156.05 | 161.25 | 159.6 | -1.65 | -1.02 | 33060 | 0.53 | 2039.95 | 127.7 | 2025-12-05 16:01:00 |
| Sheela Foam Ltd. | 540203 | 599.05 | 603.5 | 594.15 | 604.25 | 597.5 | -6.75 | -1.12 | 2502 | 0.15 | 1710 | 585.05 | 2025-12-05 16:01:00 |
| Shilchar Technologies Ltd. | 531201 | 3726.05 | 4128 | 3726.05 | 3780.95 | 3968.55 | 187.60 | 4.96 | 20015 | 7.94 | 8899 | 552.1 | 2025-12-05 16:01:00 |
| Shilpa Medicare Ltd. | 530549 | 334 | 335.9 | 330.05 | 333.95 | 331.25 | -2.70 | -0.81 | 4064 | 0.13 | 1003.2 | 222.4 | 2025-12-05 16:01:00 |
| Shipping Corporation Of India Ltd. | 523598 | 229 | 235.5 | 228.5 | 228.75 | 232.3 | 3.55 | 1.55 | 367406 | 8.53 | 384.8 | 79.5 | 2025-12-05 16:01:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 443.65 | 447.15 | 430.3 | 443.65 | 430.35 | -13.30 | -3.00 | 1419 | 0.06 | 730 | 318 | 2025-12-05 16:01:00 |
| Shoppers Stop Ltd. | 532638 | 399.3 | 405.95 | 399.3 | 406.45 | 402.5 | -3.95 | -0.97 | 2262 | 0.09 | 943.65 | 399.3 | 2025-12-05 16:01:00 |
| Shree Renuka Sugars Ltd. | 532670 | 26.67 | 26.7 | 26.34 | 26.76 | 26.47 | -0.29 | -1.08 | 84621 | 0.22 | 68.7 | 25.27 | 2025-12-05 16:01:00 |
| Shriram Properties Ltd. | 543419 | 86.43 | 87.43 | 86.05 | 86.6 | 86.05 | -0.55 | -0.64 | 6944 | 0.06 | 147.5 | 53.25 | 2025-12-05 16:01:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 817.8 | 817.8 | 783.8 | 800.55 | 803.95 | 3.40 | 0.42 | 17820 | 1.43 | 1000.9 | 253.05 | 2025-12-05 16:01:00 |
| Signatureglobal (India) Ltd. | 543990 | 1116 | 1133.1 | 1116 | 1115.9 | 1133.1 | 17.20 | 1.54 | 12596 | 1.43 | 2025-12-05 16:01:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 23.23 | 23.5 | 23.01 | 23.18 | 23.15 | -0.03 | -0.13 | 9308 | 0.02 | 45.15 | 12.9 | 2025-12-05 16:01:00 |
| SIRCA Paints India Ltd. | 543686 | 503.6 | 505.85 | 498.4 | 500.65 | 500 | -0.65 | -0.13 | 13694 | 0.68 | 539 | 234 | 2025-12-05 16:01:00 |
| SIS Ltd. | 540673 | 329.35 | 336.65 | 324.05 | 330.5 | 325.25 | -5.25 | -1.59 | 3450 | 0.11 | 544.1 | 289.2 | 2025-12-05 16:01:00 |
| SJS Enterprises Ltd. | 543387 | 1666.05 | 1682.7 | 1638.1 | 1666.05 | 1661.8 | -4.25 | -0.26 | 36764 | 6.11 | 1809 | 379 | 2025-12-05 16:01:00 |
| SJVN Ltd. | 533206 | 75.66 | 75.71 | 73.91 | 75.43 | 74.05 | -1.38 | -1.83 | 404036 | 2.99 | 170.45 | 27.9 | 2025-12-05 16:01:00 |
| Skipper Ltd. | 538562 | 450.65 | 462.35 | 446.65 | 456.1 | 451.05 | -5.05 | -1.11 | 22675 | 1.02 | 665 | 54.5 | 2025-12-05 16:01:00 |
| Sobha Ltd. | 532784 | 1539.3 | 1553.4 | 1523.6 | 1536.4 | 1540.5 | 4.10 | 0.27 | 3559 | 0.55 | 2238 | 412.4 | 2025-12-05 16:01:00 |
| Solar Industries India Ltd. | 532725 | 12939.9 | 12946.9 | 12710 | 12940.25 | 12847.35 | -92.90 | -0.72 | 1648 | 2.12 | 17805 | 3107.55 | 2025-12-05 16:01:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 539.05 | 554.2 | 539.05 | 550.35 | 551.5 | 1.15 | 0.21 | 2960 | 0.16 | 885.95 | 287 | 2025-12-05 16:01:00 |
| Somany Ceramics Ltd. | 531548 | 416.05 | 420 | 414.95 | 418.7 | 420 | 1.30 | 0.31 | 262 | 0.01 | 872 | 396.05 | 2025-12-05 16:01:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 499.6 | 499.65 | 488.45 | 499.55 | 494.6 | -4.95 | -0.99 | 35437 | 1.75 | 767.8 | 379.8 | 2025-12-05 16:01:00 |
| Sonata Software Ltd. | 532221 | 365.15 | 365.4 | 357 | 366.2 | 361.2 | -5.00 | -1.37 | 41881 | 1.51 | 1485.3 | 286.4 | 2025-12-05 16:01:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 258.5 | 259.1 | 250.1 | 258.45 | 255.8 | -2.65 | -1.03 | 6255 | 0.16 | 1243.1 | 214.7 | 2025-12-05 16:01:00 |
| Stanley Lifestyles Ltd. | 544202 | 227 | 230.95 | 223.65 | 226.15 | 224 | -2.15 | -0.95 | 2734 | 0.06 | 2025-12-05 16:01:00 | ||
| Star Cement Ltd. | 540575 | 221.7 | 223.8 | 221.15 | 222.4 | 223 | 0.60 | 0.27 | 6842 | 0.15 | 308.1 | 88.55 | 2025-12-05 16:01:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 464.05 | 468.65 | 455.5 | 464.65 | 456.7 | -7.95 | -1.71 | 7871 | 0.36 | 780 | 330.05 | 2025-12-05 16:01:00 |
| Steel Strips Wheels Ltd. | 513262 | 192.6 | 193.8 | 189.5 | 194.8 | 191.55 | -3.25 | -1.67 | 4017 | 0.08 | 298.9 | 126.2 | 2025-12-05 16:01:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 224.05 | 225.3 | 220.2 | 224.5 | 222.15 | -2.35 | -1.05 | 73053 | 1.62 | 828 | 216.05 | 2025-12-05 16:01:00 |
| Sterling Tools Ltd. | 530759 | 281.5 | 282 | 274.9 | 281.5 | 276.3 | -5.20 | -1.85 | 1675 | 0.05 | 744.3 | 200.65 | 2025-12-05 16:01:00 |
| Sterlite Technologies Ltd. | 532374 | 98.45 | 102.2 | 98.2 | 100.05 | 98.95 | -1.10 | -1.10 | 85791 | 0.85 | 192.95 | 58.51 | 2025-12-05 16:01:00 |
| Stove Kraft Ltd. | 543260 | 595.7 | 595.7 | 571.5 | 596.15 | 576.2 | -19.95 | -3.35 | 2501 | 0.14 | 976.75 | 354 | 2025-12-05 16:01:00 |
| Strides Pharma Science Ltd. | 532531 | 885.7 | 893.05 | 874.55 | 885.65 | 880.7 | -4.95 | -0.56 | 2340 | 0.21 | 1675.25 | 268.4 | 2025-12-05 16:01:00 |
| Stylam Industries Ltd. | 526951 | 2099.5 | 2150 | 2081.9 | 2116.15 | 2150 | 33.85 | 1.60 | 1595 | 0.34 | 2736 | 941.7 | 2025-12-05 16:01:00 |
| Subros Ltd. | 517168 | 866.05 | 885.45 | 866.05 | 872.25 | 876.45 | 4.20 | 0.48 | 4212 | 0.37 | 1212.4 | 272 | 2025-12-05 16:01:00 |
| Sula Vineyards Ltd. | 543711 | 222.05 | 224.3 | 221.65 | 224.2 | 222 | -2.20 | -0.98 | 14790 | 0.33 | 699.75 | 221.55 | 2025-12-05 16:01:00 |
| Sumitomo Chemical India Ltd. | 542920 | 469.35 | 469.35 | 457.25 | 464.1 | 463.5 | -0.60 | -0.13 | 1604 | 0.07 | 665 | 5.77 | 2025-12-05 16:01:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 156.65 | 157.9 | 150.35 | 151.95 | 152.85 | 0.90 | 0.59 | 2037471 | 31.14 | 474 | 109.2 | 2025-12-05 16:01:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1815.55 | 1819.55 | 1800.45 | 1818.6 | 1805 | -13.60 | -0.75 | 36387 | 6.57 | 1960.2 | 855.85 | 2025-12-05 16:01:00 |
| Sun TV Network Ltd. | 532733 | 550.7 | 551.1 | 546.85 | 553.5 | 550.35 | -3.15 | -0.57 | 3293 | 0.18 | 921.6 | 394 | 2025-12-05 16:01:00 |
| Sundaram-Clayton Ltd. | 544066 | 1238 | 1242.3 | 1225.1 | 1244.3 | 1225.1 | -19.20 | -1.54 | 500 | 0.06 | 2025-12-05 16:01:00 | ||
| Suprajit Engineering Ltd. | 532509 | 452.1 | 464.95 | 452.1 | 459.75 | 458.45 | -1.30 | -0.28 | 3630 | 0.17 | 639.95 | 315.25 | 2025-12-05 16:01:00 |
| Supriya Lifescience Ltd. | 543434 | 758.25 | 758.25 | 742.9 | 744.9 | 745 | 0.10 | 0.01 | 1430 | 0.11 | 841.7 | 170.05 | 2025-12-05 16:01:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 136.15 | 137.8 | 136.1 | 137.6 | 136.2 | -1.40 | -1.02 | 4262 | 0.06 | 219.55 | 83.45 | 2025-12-05 16:01:00 |
| Suven Life Sciences Ltd. | 530239 | 170.15 | 175.45 | 165 | 171.4 | 169.45 | -1.95 | -1.14 | 9448 | 0.16 | 303 | 45.01 | 2025-12-05 16:01:00 |
| Suzlon Energy Ltd. | 532667 | 51.01 | 52.15 | 50.77 | 50.85 | 51.75 | 0.90 | 1.77 | 8201537 | 42.44 | 86.04 | 6.6 | 2025-12-05 16:01:00 |
| Symphony Ltd. | 517385 | 861.8 | 880.1 | 853.05 | 861.75 | 870 | 8.25 | 0.96 | 4669 | 0.41 | 1878.95 | 820.1 | 2025-12-05 16:01:00 |
| Syngene International Ltd. | 539268 | 641 | 643.1 | 631.35 | 642.4 | 636.5 | -5.90 | -0.92 | 9817 | 0.62 | 960 | 535.5 | 2025-12-05 16:01:00 |
| Syrma SGS Technology Ltd. | 543573 | 785.05 | 788.9 | 739.05 | 786.85 | 742.85 | -44.00 | -5.59 | 195570 | 14.53 | 909.5 | 248.3 | 2025-12-05 16:01:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 386.3 | 392.5 | 382.6 | 386.3 | 383.9 | -2.40 | -0.62 | 12236 | 0.47 | 539.95 | 157.7 | 2025-12-05 16:01:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 141 | 141.45 | 140.05 | 141.05 | 140.7 | -0.35 | -0.25 | 2090 | 0.03 | 330.95 | 115.05 | 2025-12-05 16:01:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 534.1 | 538.25 | 533.55 | 534.1 | 534.05 | -0.05 | -0.01 | 6413 | 0.34 | 611 | 396.05 | 2025-12-05 16:01:00 |
| Tanla Platforms Ltd. | 532790 | 558.7 | 558.8 | 550.5 | 558.7 | 553 | -5.70 | -1.02 | 20621 | 1.14 | 1317.7 | 409.4 | 2025-12-05 16:01:00 |
| TARC Ltd. | 543249 | 152.3 | 152.75 | 148.55 | 152.65 | 149.9 | -2.75 | -1.80 | 14261 | 0.21 | 275.5 | 33.4 | 2025-12-05 16:01:00 |
| Tarsons Products Ltd. | 543399 | 228 | 228.1 | 220.8 | 228.6 | 222.55 | -6.05 | -2.65 | 10508 | 0.23 | 914.35 | 198.15 | 2025-12-05 16:01:00 |
| Tasty Bite Eatables Ltd. | 519091 | 8150 | 8212.6 | 8085 | 8250 | 8085 | -165.00 | -2.00 | 124 | 0.10 | 18940.95 | 7311 | 2025-12-05 16:01:00 |
| Tata Consultancy Services Ltd. | 532540 | 3239.5 | 3270.7 | 3223.25 | 3228.9 | 3238.9 | 10.00 | 0.31 | 350070 | 113.38 | 4585.9 | 2867.55 | 2025-12-05 16:01:00 |
| Tata Technologies Ltd. | 544028 | 675.15 | 675.15 | 663.3 | 674.1 | 666.5 | -7.60 | -1.13 | 33842 | 2.26 | 2025-12-05 16:01:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 50.27 | 50.31 | 49.01 | 50.27 | 49.16 | -1.11 | -2.21 | 178130 | 0.88 | 149 | 49.01 | 2025-12-05 16:01:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1418.55 | 1419.6 | 1374 | 1418.5 | 1387.3 | -31.20 | -2.20 | 4229 | 0.59 | 2649.1 | 610 | 2025-12-05 16:01:00 |
| TBO Tek Ltd. | 544174 | 1662.2 | 1667.8 | 1602.1 | 1670.5 | 1619.8 | -50.70 | -3.04 | 3570 | 0.58 | 2025-12-05 16:01:00 | ||
| TCI Express Ltd. | 540212 | 590 | 590 | 574.6 | 588.55 | 577 | -11.55 | -1.96 | 555 | 0.03 | 2009.95 | 567.25 | 2025-12-05 16:01:00 |
| TD Power Systems Ltd. | 533553 | 727.75 | 731.2 | 689.5 | 726.3 | 697.7 | -28.60 | -3.94 | 86202 | 6.01 | 850.05 | 95.9 | 2025-12-05 16:01:00 |
| TeamLease Services Ltd. | 539658 | 1625 | 1645 | 1604.9 | 1609.45 | 1635.15 | 25.70 | 1.60 | 2065 | 0.34 | 3692.45 | 1591.9 | 2025-12-05 16:01:00 |
| Tech Mahindra Ltd. | 532755 | 1568.05 | 1582.5 | 1556.85 | 1561.55 | 1566.85 | 5.30 | 0.34 | 26896 | 4.21 | 1807.4 | 982.95 | 2025-12-05 16:01:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1108.95 | 1108.95 | 1082.65 | 1107.25 | 1103.95 | -3.30 | -0.30 | 9772 | 1.08 | 1824.95 | 254 | 2025-12-05 16:01:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2289.15 | 2295.7 | 2267 | 2283.2 | 2276.05 | -7.15 | -0.31 | 228 | 0.05 | 3939 | 689.65 | 2025-12-05 16:01:00 |
| Tega Industries Ltd. | 543413 | 1880.05 | 1915.05 | 1880.05 | 1898.1 | 1910 | 11.90 | 0.63 | 2084 | 0.40 | 2327.45 | 468 | 2025-12-05 16:01:00 |
| Tejas Networks Ltd. | 540595 | 502 | 502 | 492.4 | 502.35 | 496.25 | -6.10 | -1.21 | 15894 | 0.79 | 1495.1 | 465.5 | 2025-12-05 16:01:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 124.4 | 124.5 | 122 | 124.35 | 122.3 | -2.05 | -1.65 | 36687 | 0.45 | 296.6 | 40.49 | 2025-12-05 16:01:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3213.15 | 3235.55 | 3189 | 3239.6 | 3220 | -19.60 | -0.61 | 1192 | 0.38 | 3460.05 | 472.075 | 2025-12-05 16:01:00 |
| The Anup Engineering Ltd. | 542460 | 2214.95 | 2214.95 | 2166 | 2211.45 | 2190 | -21.45 | -0.97 | 1096 | 0.24 | 3857.55 | 798.15 | 2025-12-05 16:01:00 |
| The India Cements Ltd. | 530005 | 412.4 | 421.15 | 396.2 | 412.15 | 411.05 | -1.10 | -0.27 | 101750 | 4.18 | 429.9 | 167.05 | 2025-12-05 16:01:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 103.6 | 104.2 | 102.65 | 103.6 | 103.25 | -0.35 | -0.34 | 153218 | 1.58 | 152.45 | 26.7 | 2025-12-05 16:01:00 |
| The Karnataka Bank Ltd. | 532652 | 211.9 | 216.4 | 210.45 | 212.8 | 213.3 | 0.50 | 0.23 | 1437654 | 30.67 | 285.7 | 70.9 | 2025-12-05 16:01:00 |
| The New India Assurance Company Ltd. | 540769 | 163.4 | 163.4 | 159.05 | 163.15 | 159.4 | -3.75 | -2.30 | 10093 | 0.16 | 324 | 81.6 | 2025-12-05 16:01:00 |
| The South Indian Bank Ltd. | 532218 | 40.05 | 40.05 | 39.51 | 39.98 | 39.71 | -0.27 | -0.68 | 1299165 | 5.16 | 41.65 | 7.79 | 2025-12-05 16:01:00 |
| Thyrocare Technologies Ltd. | 539871 | 421 | 431 | 408.1 | 428.1 | 409 | -19.10 | -4.46 | 27980 | 1.14 | 1613.9 | 408.1 | 2025-12-05 16:01:00 |
| Time Technoplast Ltd. | 532856 | 188.75 | 189.4 | 181 | 188.55 | 182.25 | -6.30 | -3.34 | 176084 | 3.21 | 513.35 | 69.55 | 2025-12-05 16:01:00 |
| Timken India Ltd. | 522113 | 3076.05 | 3152.1 | 3075 | 3133.15 | 3096.7 | -36.45 | -1.16 | 51240 | 15.87 | 4816 | 2200 | 2025-12-05 16:01:00 |
| Tips Music Ltd. | 532375 | 540.95 | 540.95 | 517.3 | 542 | 529.35 | -12.65 | -2.33 | 8871 | 0.47 | 950 | 138.46 | 2025-12-05 16:01:00 |
| Titagarh Rail Systems Ltd. | 532966 | 789.15 | 798 | 780.75 | 788.9 | 788.95 | 0.05 | 0.01 | 67075 | 5.29 | 1896.5 | 128.05 | 2025-12-05 16:01:00 |
| Torrent Power Ltd. | 532779 | 1298.75 | 1301 | 1275.75 | 1299.95 | 1288.5 | -11.45 | -0.88 | 11371 | 1.47 | 2037.35 | 430.9 | 2025-12-05 16:01:00 |
| Transport Corporation Of India Ltd. | 532349 | 1053.05 | 1070.7 | 1026.2 | 1069.8 | 1042.95 | -26.85 | -2.51 | 1668 | 0.17 | 1301.85 | 556.05 | 2025-12-05 16:01:00 |
| Trident Ltd. | 521064 | 27.8 | 27.99 | 27.77 | 27.99 | 27.85 | -0.14 | -0.50 | 432430 | 1.20 | 52.85 | 23.2 | 2025-12-05 16:01:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 354.2 | 356.75 | 349.25 | 353.7 | 349.55 | -4.15 | -1.17 | 10460 | 0.37 | 536 | 215.55 | 2025-12-05 16:01:00 |
| Triveni Turbine Ltd. | 533655 | 536.5 | 546.65 | 534.1 | 538.8 | 544 | 5.20 | 0.97 | 20804 | 1.13 | 885 | 188.35 | 2025-12-05 16:01:00 |
| TTK Prestige Ltd. | 517506 | 640.6 | 643.35 | 636.15 | 640.1 | 643.2 | 3.10 | 0.48 | 540 | 0.03 | 1051 | 583 | 2025-12-05 16:01:00 |
| Tube Investments of India Ltd. | 540762 | 2698 | 2699.3 | 2654.65 | 2700.75 | 2670.05 | -30.70 | -1.14 | 10001 | 2.67 | 4807.05 | 2035 | 2025-12-05 16:01:00 |
| TV Today Network Ltd. | 532515 | 136.6 | 137.65 | 135.8 | 136.05 | 137.4 | 1.35 | 0.99 | 1543 | 0.02 | 324 | 135.35 | 2025-12-05 16:01:00 |
| TVS Holdings Ltd. | 520056 | 14256.05 | 14700 | 14256.05 | 14564.4 | 14621.7 | 57.30 | 0.39 | 190 | 0.28 | 16150 | 3410.55 | 2025-12-05 16:01:00 |
| TVS Motor Company Ltd. | 532343 | 3645 | 3686.85 | 3629.8 | 3647.1 | 3665 | 17.90 | 0.49 | 15142 | 5.55 | 3703.95 | 926.35 | 2025-12-05 16:01:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 106.15 | 106.4 | 103.75 | 106.15 | 104.95 | -1.20 | -1.13 | 67767 | 0.71 | 2025-12-05 16:01:00 | ||
| UCO Bank | 532505 | 29.7 | 29.75 | 29.22 | 29.68 | 29.46 | -0.22 | -0.74 | 789828 | 2.33 | 70.66 | 11.1 | 2025-12-05 16:01:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 54.04 | 54.07 | 52.81 | 54.02 | 53.38 | -0.64 | -1.18 | 708795 | 3.78 | 62.99 | 5.86 | 2025-12-05 16:01:00 |
| Ultratech Cement Ltd. | 532538 | 11604.85 | 11655 | 11568 | 11603.8 | 11606.8 | 3.00 | 0.03 | 1453 | 1.69 | 13101.8 | 6005 | 2025-12-05 16:01:00 |
| Union Bank Of India | 532477 | 152.35 | 153.65 | 150.7 | 152.35 | 153.35 | 1.00 | 0.66 | 320985 | 4.92 | 172.45 | 38.3 | 2025-12-05 16:01:00 |
| Uniparts India Ltd. | 543689 | 488.3 | 488.3 | 473.3 | 488.3 | 477.2 | -11.10 | -2.27 | 3489 | 0.17 | 722.15 | 260 | 2025-12-05 16:01:00 |
| United Breweries Ltd. | 532478 | 1690.05 | 1690.1 | 1662.15 | 1692.35 | 1678.75 | -13.60 | -0.80 | 3481 | 0.58 | 2299.4 | 1342.25 | 2025-12-05 16:01:00 |
| United Foodbrands Ltd. | 543283 | 180.15 | 182.2 | 178.75 | 180.7 | 182.2 | 1.50 | 0.83 | 27989 | 0.51 | 1219 | 174.15 | 2025-12-05 16:01:00 |
| United Spirits Ltd. | 532432 | 1431 | 1457 | 1426.2 | 1431.95 | 1455.15 | 23.20 | 1.62 | 24648 | 3.59 | 1700 | 730.9 | 2025-12-05 16:01:00 |
| UNO Minda Ltd. | 532539 | 1271.8 | 1280.95 | 1253.4 | 1271.8 | 1271.9 | 0.10 | 0.01 | 10721 | 1.36 | 1381.95 | 433 | 2025-12-05 16:01:00 |
| Usha Martin Ltd. | 517146 | 434.25 | 439.6 | 430.5 | 435.6 | 431.05 | -4.55 | -1.04 | 15118 | 0.65 | 497.5 | 115.1 | 2025-12-05 16:01:00 |
| UTI Asset Management Company Ltd. | 543238 | 1137 | 1137 | 1115.85 | 1143.9 | 1119 | -24.90 | -2.18 | 2237 | 0.25 | 1494.95 | 609.5 | 2025-12-05 16:01:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 16.13 | 16.13 | 15.71 | 16.02 | 15.79 | -0.23 | -1.44 | 454712 | 0.72 | 68.23 | 15.29 | 2025-12-05 16:01:00 |
| Uttam Sugar Mills Ltd. | 532729 | 229.3 | 229.5 | 227.75 | 229.3 | 229 | -0.30 | -0.13 | 328 | 0.01 | 535.2 | 170.05 | 2025-12-05 16:01:00 |
| V-Guard Industries Ltd. | 532953 | 338.3 | 344.2 | 335.7 | 337.7 | 342 | 4.30 | 1.27 | 5448 | 0.19 | 577.35 | 225.4 | 2025-12-05 16:01:00 |
| V-Mart Retail Ltd. | 534976 | 786.5 | 786.5 | 759 | 787.3 | 759 | -28.30 | -3.59 | 3957 | 0.30 | 4517.3 | 700.05 | 2025-12-05 16:01:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 5609 | 5628.65 | 5509.4 | 5673.4 | 5596.9 | -76.50 | -1.35 | 269 | 0.15 | 6199.85 | 2046.55 | 2025-12-05 16:01:00 |
| VA Tech Wabag Ltd. | 533269 | 1384.3 | 1388.1 | 1356.65 | 1386.85 | 1371 | -15.85 | -1.14 | 3966 | 0.54 | 1943.95 | 240 | 2025-12-05 16:01:00 |
| Vadilal Industries Ltd. | 519156 | 5245.05 | 5500.05 | 5245.05 | 5589 | 5319.55 | -269.45 | -4.82 | 394 | 0.21 | 7398.95 | 1800 | 2025-12-05 16:01:00 |
| Vaibhav Global Ltd. | 532156 | 234.55 | 237.3 | 233.4 | 235.5 | 235.5 | 0.00 | 0.00 | 11524 | 0.27 | 543.05 | 178 | 2025-12-05 16:01:00 |
| Valiant Organics Ltd. | 540145 | 286.95 | 286.95 | 264.2 | 268.85 | 268 | -0.85 | -0.32 | 2997 | 0.08 | 869 | 225 | 2025-12-05 16:01:00 |
| Valor Estate Ltd. | 533160 | 122.9 | 122.9 | 119.95 | 122.05 | 120.05 | -2.00 | -1.64 | 43730 | 0.52 | 284.95 | 52.5 | 2025-12-05 16:01:00 |
| Vardhman Special Steels Ltd. | 534392 | 280.4 | 282 | 278 | 280.35 | 282 | 1.65 | 0.59 | 1207 | 0.03 | 345.25 | 115.475 | 2025-12-05 16:01:00 |
| Varroc Engineering Ltd. | 541578 | 636.4 | 644 | 607 | 641.75 | 639 | -2.75 | -0.43 | 10772 | 0.69 | 717 | 239.8 | 2025-12-05 16:01:00 |
| Varun Beverages Ltd. | 540180 | 479.7 | 480.75 | 473 | 479.7 | 479.55 | -0.15 | -0.03 | 102519 | 4.92 | 1707.1 | 419.4 | 2025-12-05 16:01:00 |
| Vedant Fashions Ltd. | 543463 | 602 | 602.9 | 595 | 605 | 597.1 | -7.90 | -1.31 | 6913 | 0.41 | 1511.2 | 595 | 2025-12-05 16:01:00 |
| Venky'S (India) Ltd. | 523261 | 1336.05 | 1338.25 | 1326.25 | 1346.75 | 1330 | -16.75 | -1.24 | 739 | 0.10 | 2555 | 1317 | 2025-12-05 16:01:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1256.3 | 1258 | 1246.6 | 1250.05 | 1249.05 | -1.00 | -0.08 | 494 | 0.06 | 2489.95 | 381.5 | 2025-12-05 16:01:00 |
| Veranda Learning Solutions Ltd. | 543514 | 204.05 | 208.2 | 204.05 | 207 | 204.9 | -2.10 | -1.01 | 1654 | 0.03 | 379.9 | 135.05 | 2025-12-05 16:01:00 |
| Vesuvius India Ltd. | 520113 | 472 | 480.35 | 472 | 477.25 | 480.35 | 3.10 | 0.65 | 635 | 0.03 | 6298.95 | 464.55 | 2025-12-05 16:01:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 335 | 336.4 | 333.15 | 336.1 | 333.15 | -2.95 | -0.88 | 24 | 0.00 | 571.95 | 313.95 | 2025-12-05 16:01:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1068.75 | 1068.75 | 1011 | 1078.65 | 1016 | -62.65 | -5.81 | 21817 | 2.22 | 1276.75 | 330 | 2025-12-05 16:01:00 |
| Vinati Organics Ltd. | 524200 | 1551.15 | 1600 | 1551.15 | 1569.1 | 1572 | 2.90 | 0.18 | 1650 | 0.26 | 2372.95 | 1416 | 2025-12-05 16:01:00 |
| Vindhya Telelinks Ltd. | 517015 | 1498.7 | 1500 | 1469 | 1508.25 | 1469 | -39.25 | -2.60 | 192 | 0.03 | 3232.95 | 1035.8 | 2025-12-05 16:01:00 |
| Vishnu Chemicals Ltd. | 516072 | 501.75 | 503.75 | 494.5 | 504.7 | 499.45 | -5.25 | -1.04 | 3965 | 0.20 | 596 | 245.05 | 2025-12-05 16:01:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 79.4 | 79.4 | 76.65 | 79.4 | 76.99 | -2.41 | -3.04 | 21083 | 0.16 | 2025-12-05 16:01:00 | ||
| Vodafone Idea Ltd. | 532822 | 10.57 | 10.86 | 10.4 | 10.68 | 10.8 | 0.12 | 1.12 | 64479733 | 69.64 | 19.15 | 5.7 | 2025-12-05 16:01:00 |
| Voltamp Transformers Ltd. | 532757 | 8056.1 | 8056.1 | 7846.2 | 8012.5 | 7905 | -107.50 | -1.34 | 1602 | 1.27 | 14800 | 2352 | 2025-12-05 16:01:00 |
| VRL Logistics Ltd. | 539118 | 270.9 | 275.1 | 268.75 | 271.05 | 272.9 | 1.85 | 0.68 | 22720 | 0.62 | 798.4 | 260 | 2025-12-05 16:01:00 |
| Waaree Energies Ltd. | 544277 | 2994.6 | 2994.6 | 2855 | 2982.7 | 2874.05 | -108.65 | -3.64 | 141648 | 40.71 | 2025-12-05 16:01:00 | ||
| Welspun Corp Ltd. | 532144 | 827.55 | 829.85 | 806 | 827.5 | 829.5 | 2.00 | 0.24 | 25867 | 2.15 | 994.6 | 177.85 | 2025-12-05 16:01:00 |
| Welspun Enterprises Ltd. | 532553 | 510 | 533 | 507.5 | 515.95 | 533 | 17.05 | 3.30 | 10605 | 0.57 | 664.1 | 106.25 | 2025-12-05 16:01:00 |
| Welspun Living Ltd. | 514162 | 136.3 | 137 | 134.3 | 136.75 | 134.85 | -1.90 | -1.39 | 137319 | 1.85 | 213.1 | 62.2 | 2025-12-05 16:01:00 |
| Wockhardt Ltd. | 532300 | 1344.2 | 1403.05 | 1320 | 1331.35 | 1348 | 16.65 | 1.25 | 211540 | 28.52 | 1870 | 145.35 | 2025-12-05 16:01:00 |
| Wonderla Holidays Ltd. | 538268 | 557.05 | 558.95 | 549 | 554.45 | 554 | -0.45 | -0.08 | 2703 | 0.15 | 1106.7 | 273.15 | 2025-12-05 16:01:00 |
| Yasho Industries Ltd. | 541167 | 1585 | 1590.45 | 1572 | 1583 | 1590.45 | 7.45 | 0.47 | 1599 | 0.25 | 2418 | 1172 | 2025-12-05 16:01:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 684.6 | 696.35 | 673.9 | 684.55 | 688.45 | 3.90 | 0.57 | 51272 | 3.53 | 843 | 304 | 2025-12-05 16:01:00 |
| Yatra Online Ltd | 543992 | 179.7 | 181.15 | 172 | 179.7 | 172.15 | -7.55 | -4.20 | 101757 | 1.75 | 2025-12-05 16:01:00 | ||
| Yes Bank Ltd. | 532648 | 22.77 | 22.8 | 22.46 | 22.77 | 22.6 | -0.17 | -0.75 | 6529690 | 14.76 | 32.81 | 14.4 | 2025-12-05 16:01:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 362.15 | 367.3 | 349.4 | 365.7 | 351.65 | -14.05 | -3.84 | 41091 | 1.44 | 2025-12-05 16:01:00 | ||
| Zen Technologies Ltd. | 533339 | 1386.55 | 1427.95 | 1377.15 | 1375.1 | 1388.7 | 13.60 | 0.99 | 114066 | 15.84 | 2627.95 | 175.5 | 2025-12-05 16:01:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14741.85 | 14944.2 | 14650 | 14842.35 | 14764.3 | -78.05 | -0.53 | 547 | 0.81 | 18100.05 | 8592.05 | 2025-12-05 16:01:00 |
| Zydus Lifesciences Ltd. | 532321 | 934.55 | 936.6 | 929.5 | 935.2 | 933.1 | -2.10 | -0.22 | 10837 | 1.01 | 1323.9 | 350.3 | 2025-12-05 16:01:00 |
| Zydus Wellness Ltd. | 531335 | 416.2 | 416.45 | 406.25 | 416.15 | 407.1 | -9.05 | -2.17 | 11149 | 0.45 | 2622 | 406.25 | 2025-12-05 16:01:00 |