Select Exchange & Index:
BSE1000
10640.01
updated on: 20-Apr-2026 [15:59]
Advances - 229 |
Declines - 524 |
Unchanged - 2
Overview
| Open | 10668.14 | Prev. Close | 10640.01 |
|---|---|---|---|
| Day High | 10700.57 | 52 Week High | 11234.91 |
| Day Low | 10574.55 | 52 Week Low | 9480.66 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 63 Moons Technologies Ltd. | 663.3 | 700.15 | 36.85 | 5.56 |
| Aarti Industries Ltd. | 440.7 | 446.25 | 5.55 | 1.26 |
| Aavas Financiers Ltd. | 1347.75 | 1355.1 | 7.35 | 0.55 |
| Accelya Solutions India Ltd. | 1200.95 | 1203.65 | 2.70 | 0.22 |
| Acutaas Chemicals Ltd. | 2361.75 | 2414.5 | 52.75 | 2.23 |
| Adani Enterprises Ltd. | 2218.35 | 2228 | 9.65 | 0.44 |
| Adani Green Energy Ltd. | 1126.8 | 1154.6 | 27.80 | 2.47 |
| Adani Ports and Special Economic Zone Ltd. | 1573.1 | 1577.55 | 4.45 | 0.28 |
| Adani Power Ltd. | 198.4 | 200.8 | 2.40 | 1.21 |
| Aditya Birla Fashion and Retail Ltd. | 64.24 | 64.76 | 0.52 | 0.81 |
| Ador Welding Ltd. | 1006.4 | 1042 | 35.60 | 3.54 |
| Aether Industries Ltd. | 1180.15 | 1190 | 9.85 | 0.83 |
| Afcons Infrastructure Ltd. | 334.15 | 337 | 2.85 | 0.85 |
| AIA Engineering Ltd. | 3958.2 | 4008 | 49.80 | 1.26 |
| Alicon Castalloy Ltd. | 684.7 | 694.6 | 9.90 | 1.45 |
| Alkem Laboratories Ltd. | 5583.7 | 5634.8 | 51.10 | 0.92 |
| Amber Enterprises India Ltd. | 7960.3 | 7969.9 | 9.60 | 0.12 |
| Anthem Biosciences Ltd. | 720.2 | 723.7 | 3.50 | 0.49 |
| Anupam Rasayan India Ltd. | 1289.1 | 1306.3 | 17.20 | 1.33 |
| Apar Industries Ltd. | 11474.15 | 11925.25 | 451.10 | 3.93 |
| Apcotex Industries Ltd. | 385 | 386.5 | 1.50 | 0.39 |
| APL Apollo Tubes Ltd. | 2105.45 | 2139 | 33.55 | 1.59 |
| Apollo Micro Systems Ltd. | 282.95 | 289.25 | 6.30 | 2.23 |
| Aptech Ltd. | 92.33 | 99.4 | 7.07 | 7.66 |
| ASK Automotive Ltd. | 435.85 | 438.7 | 2.85 | 0.65 |
| AU Small Finance Bank Ltd. | 990.8 | 997 | 6.20 | 0.63 |
| Authum Investment & Infrastructure Ltd. | 459.6 | 467.35 | 7.75 | 1.69 |
| Avanti Feeds Ltd. | 1474.55 | 1483.3 | 8.75 | 0.59 |
| Bajaj Consumer Care Ltd. | 470.45 | 474.3 | 3.85 | 0.82 |
| Balaji Amines Ltd. | 1139.85 | 1140.4 | 0.55 | 0.05 |
| Balmer Lawrie & Company Ltd. | 176.2 | 176.8 | 0.60 | 0.34 |
| Bandhan Bank Ltd. | 174.4 | 175.55 | 1.15 | 0.66 |
| Bank Of Baroda | 280 | 280.5 | 0.50 | 0.18 |
| Bank Of Maharashtra | 72.72 | 75.66 | 2.94 | 4.04 |
| Bengal & Assam Company Ltd. | 5845.85 | 6043 | 197.15 | 3.37 |
| BF Utilities Ltd. | 520.2 | 521.6 | 1.40 | 0.27 |
| Biocon Ltd. | 358.2 | 358.3 | 0.10 | 0.03 |
| Blue Dart Express Ltd. | 5407.2 | 5510 | 102.80 | 1.90 |
| Brainbees Solutions Ltd. | 252.4 | 253 | 0.60 | 0.24 |
| Brigade Enterprises Ltd. | 760.8 | 775.1 | 14.30 | 1.88 |
| Campus Activewear Ltd. | 248 | 252.65 | 4.65 | 1.88 |
| Canara Bank | 142.35 | 142.7 | 0.35 | 0.25 |
| Capri Global Capital Ltd. | 182.15 | 184.85 | 2.70 | 1.48 |
| Care Ratings Ltd. | 1621 | 1636.9 | 15.90 | 0.98 |
| CCL Products (India) Ltd. | 1088.6 | 1088.65 | 0.05 | 0.00 |
| Chalet Hotels Ltd. | 778.9 | 788.5 | 9.60 | 1.23 |
| City Union Bank Ltd. | 258 | 265.85 | 7.85 | 3.04 |
| Coal India Ltd. | 438.7 | 441.65 | 2.95 | 0.67 |
| Confidence Petroleum India Ltd. | 52.67 | 55.35 | 2.68 | 5.09 |
| Cyient DLM Ltd. | 341.1 | 345.55 | 4.45 | 1.30 |
| Dalmia Bharat Ltd. | 1972.55 | 1984 | 11.45 | 0.58 |
| DCB Bank Ltd. | 190.05 | 194.4 | 4.35 | 2.29 |
| Delhivery Ltd. | 463.1 | 463.25 | 0.15 | 0.03 |
| Delta Corp Ltd. | 60.87 | 61.48 | 0.61 | 1.00 |
| Diamond Power Infrastructure Ltd. | 149.55 | 160.55 | 11.00 | 7.36 |
| Divi's Laboratories Ltd. | 6228.95 | 6267.6 | 38.65 | 0.62 |
| Dr. Lal Pathlabs Ltd. | 1403.15 | 1419 | 15.85 | 1.13 |
| EIH Associated Hotels Ltd. | 328.25 | 329.9 | 1.65 | 0.50 |
| Elgi Equipments Ltd. | 549 | 551.55 | 2.55 | 0.46 |
| EMS Ltd. | 346.15 | 370.8 | 24.65 | 7.12 |
| eMudhra Ltd. | 500 | 501.9 | 1.90 | 0.38 |
| Eternal Ltd. | 252.6 | 254.8 | 2.20 | 0.87 |
| Eveready Industries India Ltd. | 302.45 | 303 | 0.55 | 0.18 |
| FDC Ltd. | 358.65 | 360.7 | 2.05 | 0.57 |
| Fedbank Financial Services Ltd | 146.15 | 148.75 | 2.60 | 1.78 |
| Fine Organic Industries Ltd. | 4898.6 | 4938.9 | 40.30 | 0.82 |
| Fischer Medical Ventures Ltd. | 40.8 | 41.25 | 0.45 | 1.10 |
| Fortis Healthcare Ltd. | 889.75 | 891 | 1.25 | 0.14 |
| Galaxy Surfactants Ltd. | 1790.45 | 1800 | 9.55 | 0.53 |
| Ganesh Housing Ltd. | 639.4 | 639.65 | 0.25 | 0.04 |
| GMR Airports Ltd. | 96.87 | 97.5 | 0.63 | 0.65 |
| GNA Axles Ltd. | 436.5 | 446.7 | 10.20 | 2.34 |
| Go Digit General Insurance Ltd. | 319.25 | 321.65 | 2.40 | 0.75 |
| Go Fashion (India) Ltd. | 289.7 | 290.9 | 1.20 | 0.41 |
| Gokul Agro Resources Ltd. | 205.75 | 206.05 | 0.30 | 0.15 |
| Goldiam International Ltd. | 406.05 | 406.75 | 0.70 | 0.17 |
| Granules India Ltd. | 654.4 | 661.35 | 6.95 | 1.06 |
| Gravita India Ltd. | 1639.8 | 1640 | 0.20 | 0.01 |
| Greenlam Industries Ltd. | 224.3 | 226.35 | 2.05 | 0.91 |
| Gujarat Alkalies And Chemicals Ltd. | 723.35 | 736.75 | 13.40 | 1.85 |
| Gujarat Gas Ltd. | 362.6 | 366.4 | 3.80 | 1.05 |
| Gujarat State Petronet Ltd. | 272.35 | 275.45 | 3.10 | 1.14 |
| H.G. Infra Engineering Ltd. | 621.45 | 625.2 | 3.75 | 0.60 |
| Healthcare Global Enterprises Ltd. | 566.55 | 571 | 4.45 | 0.79 |
| Heranba Industries Ltd. | 210.65 | 219 | 8.35 | 3.96 |
| Hindware Home Innovation Ltd. | 213.55 | 214.8 | 1.25 | 0.59 |
| Hitachi Energy India Ltd. | 28920 | 29600 | 680.00 | 2.35 |
| Housing & Urban Development Corporation Ltd. | 197 | 199.7 | 2.70 | 1.37 |
| ICICI Bank Ltd. | 1347.5 | 1356 | 8.50 | 0.63 |
| India Shelter Finance Corporation Ltd. | 803.15 | 804.05 | 0.90 | 0.11 |
| Indian Oil Corporation Ltd. | 145.85 | 147 | 1.15 | 0.79 |
| Info Edge (India) Ltd. | 1054.5 | 1065.05 | 10.55 | 1.00 |
| Interglobe Aviation Ltd. | 4638.75 | 4679.25 | 40.50 | 0.87 |
| ISGEC Heavy Engineering Ltd. | 1042.4 | 1063 | 20.60 | 1.98 |
| Jindal Stainless Ltd. | 787.9 | 789.3 | 1.40 | 0.18 |
| Jindal Steel Ltd. | 1269.5 | 1287.8 | 18.30 | 1.44 |
| JK Cement Ltd. | 5527.25 | 5700 | 172.75 | 3.13 |
| JSW Energy Ltd. | 538.1 | 538.6 | 0.50 | 0.09 |
| JSW Infrastructure Ltd. | 274.35 | 278.15 | 3.80 | 1.39 |
| JTL Industries Ltd | 66.79 | 67.4 | 0.61 | 0.91 |
| Jupiter Life Line Hospitals Ltd. | 1285.05 | 1293.3 | 8.25 | 0.64 |
| Jyothy Labs Ltd. | 238.45 | 242.15 | 3.70 | 1.55 |
| Jyoti CNC Automation Ltd. | 707.3 | 743.3 | 36.00 | 5.09 |
| Jyoti Resins & Adhesives Ltd. | 891.35 | 896.85 | 5.50 | 0.62 |
| Kalpataru Projects International Ltd. | 1232.9 | 1240.45 | 7.55 | 0.61 |
| Kaveri Seed Company Ltd. | 924.5 | 925.05 | 0.55 | 0.06 |
| Kaynes Technology India Ltd. | 4214.65 | 4220.7 | 6.05 | 0.14 |
| KEI Industries Ltd. | 4841.1 | 4877.8 | 36.70 | 0.76 |
| Kingfa Science & Technology (India) Ltd. | 4742.15 | 4760 | 17.85 | 0.38 |
| Kirloskar Oil Engines Ltd. | 1616.95 | 1642.9 | 25.95 | 1.60 |
| Kolte-Patil Developers Ltd. | 366.9 | 398.9 | 32.00 | 8.72 |
| Kovai Medical Center & Hospital Ltd. | 5420.6 | 5499.9 | 79.30 | 1.46 |
| Krsnaa Diagnostics Ltd. | 622.35 | 624.55 | 2.20 | 0.35 |
| L&T Finance Ltd. | 287.35 | 290.3 | 2.95 | 1.03 |
| L&T Technology Services Ltd. | 3488.5 | 3538.1 | 49.60 | 1.42 |
| La Opala RG Ltd. | 180.45 | 182.2 | 1.75 | 0.97 |
| Lloyds Enterprises Ltd. | 63.38 | 66.14 | 2.76 | 4.35 |
| Lloyds Metals & Energy Ltd. | 1622.7 | 1627.9 | 5.20 | 0.32 |
| Lumax Auto Technologies Ltd. | 1792.75 | 1793.65 | 0.90 | 0.05 |
| Mahanagar Gas Ltd. | 1125.45 | 1136.55 | 11.10 | 0.99 |
| Mahindra & Mahindra Financial Services Ltd. | 299.75 | 303.55 | 3.80 | 1.27 |
| Mahindra Logistics Ltd. | 432 | 432.45 | 0.45 | 0.10 |
| Mankind Pharma Ltd. | 2123.2 | 2137 | 13.80 | 0.65 |
| Max Estates Ltd. | 390.2 | 392.5 | 2.30 | 0.59 |
| Max Healthcare Institute Ltd. | 1006.9 | 1007 | 0.10 | 0.01 |
| Metro Brands Ltd. | 1069 | 1069.35 | 0.35 | 0.03 |
| Metropolis Healthcare Ltd. | 470.8 | 475.35 | 4.55 | 0.97 |
| Minda Corporation Ltd. | 532.75 | 538.75 | 6.00 | 1.13 |
| Mishra Dhatu Nigam Ltd. | 368.9 | 378.15 | 9.25 | 2.51 |
| MM Forgings Ltd. | 463.25 | 486.85 | 23.60 | 5.09 |
| Mrs. Bectors Food Specialities Ltd. | 192.8 | 193.5 | 0.70 | 0.36 |
| MTAR Technologies Ltd. | 4844.15 | 4944.55 | 100.40 | 2.07 |
| Multi Commodity Exchange Of India Ltd. | 2855.45 | 2858.55 | 3.10 | 0.11 |
| Natco Pharma Ltd. | 1118.95 | 1128 | 9.05 | 0.81 |
| Navin Fluorine International Ltd. | 6285.65 | 6465.8 | 180.15 | 2.87 |
| NIIT Learning Systems Ltd. | 328.5 | 333.8 | 5.30 | 1.61 |
| NLC India Ltd. | 300.5 | 304.4 | 3.90 | 1.30 |
| NRB Bearings Ltd. | 294.3 | 300 | 5.70 | 1.94 |
| NTPC Ltd. | 393.65 | 397.9 | 4.25 | 1.08 |
| One97 Communications Ltd. | 1161.75 | 1162.5 | 0.75 | 0.06 |
| Oracle Financial Services Software Ltd. | 7996.05 | 8080 | 83.95 | 1.05 |
| Orient Electric Ltd. | 179.35 | 180 | 0.65 | 0.36 |
| Page Industries Ltd. | 37935.7 | 38375 | 439.30 | 1.16 |
| Paradeep Phosphates Ltd. | 124.4 | 126.9 | 2.50 | 2.01 |
| PB Fintech Ltd. | 1600.65 | 1610 | 9.35 | 0.58 |
| PC Jeweller Ltd. | 9.58 | 9.69 | 0.11 | 1.15 |
| Pine Labs Ltd. | 193.9 | 194.2 | 0.30 | 0.15 |
| Pitti Engineering Ltd. | 926.15 | 942.2 | 16.05 | 1.73 |
| Poonawalla Fincorp Ltd. | 414 | 417.75 | 3.75 | 0.91 |
| Power Finance Corporation Ltd. | 464.85 | 472.85 | 8.00 | 1.72 |
| Power Grid Corporation Of India Ltd. | 318.05 | 319.4 | 1.35 | 0.42 |
| Power Mech Projects Ltd. | 2377.9 | 2432.4 | 54.50 | 2.29 |
| Praj Industries Ltd. | 350.75 | 356.45 | 5.70 | 1.63 |
| Prataap Snacks Ltd. | 964.8 | 990 | 25.20 | 2.61 |
| Prestige Estates Projects Ltd. | 1357.5 | 1374 | 16.50 | 1.22 |
| Pricol Ltd. | 586.85 | 587.45 | 0.60 | 0.10 |
| Prince Pipes and Fittings Ltd. | 254.85 | 255.6 | 0.75 | 0.29 |
| PTC India Ltd. | 184.8 | 191.95 | 7.15 | 3.87 |
| PTC Industries Ltd. | 15703.3 | 16090 | 386.70 | 2.46 |
| R Systems International Ltd. | 277.6 | 289.2 | 11.60 | 4.18 |
| Radico Khaitan Ltd. | 3188.25 | 3355 | 166.75 | 5.23 |
| Rajratan Global Wire Ltd. | 429.25 | 434.4 | 5.15 | 1.20 |
| Rama Steel Tubes Ltd. | 5.93 | 6.04 | 0.11 | 1.85 |
| RBL Bank Ltd. | 315.75 | 318 | 2.25 | 0.71 |
| REC Ltd. | 373.35 | 382.2 | 8.85 | 2.37 |
| Religare Enterprises Ltd. | 223.6 | 223.7 | 0.10 | 0.04 |
| Repco Home Finance Ltd. | 400.5 | 404.35 | 3.85 | 0.96 |
| Rolex Rings Ltd | 136.1 | 140 | 3.90 | 2.87 |
| Samhi Hotels Ltd. | 163.25 | 163.9 | 0.65 | 0.40 |
| Sangam (India) Ltd. | 459.05 | 494 | 34.95 | 7.61 |
| Sanofi Consumer Healthcare India Ltd. | 4722.55 | 4740 | 17.45 | 0.37 |
| Sapphire Foods India Ltd. | 172.6 | 173.95 | 1.35 | 0.78 |
| Savita Oil Technologies Ltd. | 363.05 | 364 | 0.95 | 0.26 |
| SBI Life Insurance Company Ltd. | 1970.8 | 1980.45 | 9.65 | 0.49 |
| Schneider Electric Infrastructure Ltd. | 1032.95 | 1084.55 | 51.60 | 5.00 |
| SH Kelkar And Company Ltd. | 147.2 | 147.35 | 0.15 | 0.10 |
| Shilchar Technologies Ltd. | 4715.95 | 4981.15 | 265.20 | 5.62 |
| Shoppers Stop Ltd. | 299.4 | 302.45 | 3.05 | 1.02 |
| Shriram Properties Ltd. | 82.53 | 83 | 0.47 | 0.57 |
| Siemens Energy India Ltd. | 3019.3 | 3120 | 100.70 | 3.34 |
| Signatureglobal (India) Ltd. | 801.4 | 821.3 | 19.90 | 2.48 |
| Sindhu Trade Links Ltd. | 23.81 | 24.59 | 0.78 | 3.28 |
| SIS Ltd. | 323.35 | 325 | 1.65 | 0.51 |
| Skipper Ltd. | 433.5 | 436.85 | 3.35 | 0.77 |
| Somany Ceramics Ltd. | 441.15 | 448 | 6.85 | 1.55 |
| Star Health and Allied Insurance Company Ltd. | 503.3 | 508 | 4.70 | 0.93 |
| Sterling and Wilson Renewable Energy Ltd. | 194.3 | 211.95 | 17.65 | 9.08 |
| Sterling Tools Ltd. | 242.8 | 250.1 | 7.30 | 3.01 |
| Sterlite Technologies Ltd. | 262.45 | 271.75 | 9.30 | 3.54 |
| Sumitomo Chemical India Ltd. | 441.95 | 446.9 | 4.95 | 1.12 |
| Sun TV Network Ltd. | 641.25 | 650 | 8.75 | 1.36 |
| Sundaram-Clayton Ltd. | 1436.95 | 1459 | 22.05 | 1.53 |
| Suryoday Small Finance Bank Ltd. | 144.35 | 144.6 | 0.25 | 0.17 |
| Suven Life Sciences Ltd. | 195.9 | 208 | 12.10 | 6.18 |
| Syngene International Ltd. | 435.7 | 436.75 | 1.05 | 0.24 |
| TARC Ltd. | 135.6 | 135.95 | 0.35 | 0.26 |
| Tatva Chintan Pharma Chem Ltd. | 1275.1 | 1306.8 | 31.70 | 2.49 |
| TD Power Systems Ltd. | 996.75 | 1025 | 28.25 | 2.83 |
| TeamLease Services Ltd. | 1238.3 | 1252.75 | 14.45 | 1.17 |
| Techno Electric & Engineering Company Ltd. | 1234.15 | 1255.1 | 20.95 | 1.70 |
| The Anup Engineering Ltd. | 2022.55 | 2034.15 | 11.60 | 0.57 |
| The South Indian Bank Ltd. | 38.95 | 39.3 | 0.35 | 0.90 |
| Time Technoplast Ltd. | 195.65 | 196.1 | 0.45 | 0.23 |
| Torrent Power Ltd. | 1565.3 | 1600.3 | 35.00 | 2.24 |
| Triveni Engineering & Industries Ltd. | 393 | 393.4 | 0.40 | 0.10 |
| Triveni Turbine Ltd. | 514.7 | 577.5 | 62.80 | 12.20 |
| Tube Investments of India Ltd. | 2789.65 | 2889 | 99.35 | 3.56 |
| TV Today Network Ltd. | 114.27 | 116.4 | 2.13 | 1.86 |
| TVS Motor Company Ltd. | 3743.6 | 3765.7 | 22.10 | 0.59 |
| Ultratech Cement Ltd. | 11887.3 | 11911.3 | 24.00 | 0.20 |
| Union Bank Of India | 188.9 | 189.05 | 0.15 | 0.08 |
| United Breweries Ltd. | 1494.1 | 1525.5 | 31.40 | 2.10 |
| United Spirits Ltd. | 1303 | 1306 | 3.00 | 0.23 |
| UNO Minda Ltd. | 1097.3 | 1120 | 22.70 | 2.07 |
| UTI Asset Management Company Ltd. | 1034.55 | 1034.75 | 0.20 | 0.02 |
| V-Guard Industries Ltd. | 328.8 | 330.05 | 1.25 | 0.38 |
| V-Mart Retail Ltd. | 615 | 637.95 | 22.95 | 3.73 |
| VA Tech Wabag Ltd. | 1390.95 | 1415 | 24.05 | 1.73 |
| Vedant Fashions Ltd. | 442 | 444 | 2.00 | 0.45 |
| Venus Pipes & Tubes Ltd. | 1290.7 | 1300.1 | 9.40 | 0.73 |
| Vidhi Specialty Food Ingredients Ltd. | 315.2 | 318.8 | 3.60 | 1.14 |
| Vijaya Diagnostic Centre Ltd. | 1022.25 | 1023.05 | 0.80 | 0.08 |
| Voltamp Transformers Ltd. | 10139.25 | 10241.5 | 102.25 | 1.01 |
| VRL Logistics Ltd. | 261.05 | 261.65 | 0.60 | 0.23 |
| Waaree Energies Ltd. | 3471.45 | 3477.1 | 5.65 | 0.16 |
| Welspun Living Ltd. | 125.45 | 126.75 | 1.30 | 1.04 |
| Wockhardt Ltd. | 1396.8 | 1402 | 5.20 | 0.37 |
| Zen Technologies Ltd. | 1614.35 | 1640.1 | 25.75 | 1.60 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14511.9 | 15010 | 498.10 | 3.43 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1112.1 | 1105 | -7.10 | -0.64 |
| 3M India Ltd. | 31394.15 | 31335 | -59.15 | -0.19 |
| 5Paisa Capital Ltd. | 322.9 | 317.25 | -5.65 | -1.75 |
| Aadhar Housing Finance Ltd. | 496.8 | 482.85 | -13.95 | -2.81 |
| Aarti Drugs Ltd. | 373.15 | 365.4 | -7.75 | -2.08 |
| Aarti Pharmalabs Ltd. | 696.6 | 678 | -18.60 | -2.67 |
| Action Construction Equipment Ltd. | 916.35 | 905.4 | -10.95 | -1.19 |
| Adani Energy Solutions Ltd. | 1259.2 | 1254.45 | -4.75 | -0.38 |
| Adani Total Gas Ltd. | 632.9 | 615.95 | -16.95 | -2.68 |
| ADF Foods Ltd. | 225.95 | 220.15 | -5.80 | -2.57 |
| Aditya Birla Capital Ltd. | 340.2 | 340 | -0.20 | -0.06 |
| Aditya Birla Sun Life AMC Ltd. | 1071.75 | 1059.2 | -12.55 | -1.17 |
| Aditya Vision Ltd. | 523.95 | 504.1 | -19.85 | -3.79 |
| Advanced Enzyme Technologies Ltd. | 307.95 | 298.75 | -9.20 | -2.99 |
| Affle 3i Ltd. | 1468.1 | 1446.95 | -21.15 | -1.44 |
| Ahluwalia Contracts (India) Ltd. | 832.9 | 831.4 | -1.50 | -0.18 |
| Ajanta Pharma Ltd. | 2790.15 | 2781.2 | -8.95 | -0.32 |
| Alembic Pharmaceuticals Ltd. | 784.95 | 759 | -25.95 | -3.31 |
| Alivus Life Sciences Ltd. | 1066.65 | 1065.95 | -0.70 | -0.07 |
| Allcargo Logistics Ltd. | 9.58 | 9.57 | -0.01 | -0.10 |
| Alok Industries Ltd. | 14.31 | 13.93 | -0.38 | -2.66 |
| Anand Rathi Wealth Ltd. | 3689.55 | 3665.65 | -23.90 | -0.65 |
| Anant Raj Ltd. | 513.2 | 506 | -7.20 | -1.40 |
| Andrew Yule & Company Ltd. | 21.18 | 20.82 | -0.36 | -1.70 |
| Angel One Ltd. | 323.35 | 319 | -4.35 | -1.35 |
| Apeejay Surrendra Park Hotels Ltd. | 122.07 | 120.2 | -1.87 | -1.53 |
| Apollo Pipes Ltd. | 466.15 | 461.25 | -4.90 | -1.05 |
| Aptus Value Housing Finance India Ltd. | 246.5 | 243.15 | -3.35 | -1.36 |
| Archean Chemical Industries Ltd. | 607.45 | 599.95 | -7.50 | -1.23 |
| Arman Financial Services Ltd. | 1552.95 | 1519.4 | -33.55 | -2.16 |
| Arvind Fashions Ltd. | 474.7 | 464.45 | -10.25 | -2.16 |
| Asahi India Glass Ltd. | 851.6 | 839 | -12.60 | -1.48 |
| Ashapura Minechem Ltd. | 617.75 | 599 | -18.75 | -3.04 |
| Ashiana Housing Ltd. | 336.35 | 332.05 | -4.30 | -1.28 |
| Ashoka Buildcon Ltd. | 138.95 | 133.45 | -5.50 | -3.96 |
| ASM Technologies Ltd. | 3272.55 | 3211.6 | -60.95 | -1.86 |
| Astec Lifesciences Ltd. | 726.5 | 701.7 | -24.80 | -3.41 |
| Aster DM Healthcare Ltd. | 688.3 | 676.6 | -11.70 | -1.70 |
| Astra Microwave Products Ltd. | 1092.1 | 1057 | -35.10 | -3.21 |
| Astral Ltd. | 1612.85 | 1590.45 | -22.40 | -1.39 |
| Aurobindo Pharma Ltd. | 1385.65 | 1364.6 | -21.05 | -1.52 |
| Avalon Technologies Ltd. | 1120.1 | 1065 | -55.10 | -4.92 |
| Avenue Supermarts Ltd. | 4629.25 | 4597.5 | -31.75 | -0.69 |
| AvenuesAI Ltd. | 15.22 | 14.81 | -0.41 | -2.69 |
| AVT Natural Products Ltd. | 67.01 | 65.18 | -1.83 | -2.73 |
| Awfis Space Solutions Ltd. | 363.05 | 346.7 | -16.35 | -4.50 |
| AWL Agri Business Ltd. | 185.05 | 184.7 | -0.35 | -0.19 |
| Axis Bank Ltd. | 1359.15 | 1355.7 | -3.45 | -0.25 |
| Axiscades Technologies Ltd. | 1882.85 | 1854.9 | -27.95 | -1.48 |
| Azad Engineering Ltd. | 1902.85 | 1891.2 | -11.65 | -0.61 |
| Bajaj Auto Ltd. | 9777.15 | 9740 | -37.15 | -0.38 |
| Bajaj Finserv Ltd. | 1838.55 | 1826.2 | -12.35 | -0.67 |
| Bajaj Housing Finance Ltd. | 91.83 | 89.58 | -2.25 | -2.45 |
| Bajel Projects Ltd. | 179.45 | 175.7 | -3.75 | -2.09 |
| Balu Forge Industries Ltd. | 486.2 | 473 | -13.20 | -2.71 |
| Bank Of India | 148.1 | 148.05 | -0.05 | -0.03 |
| Best Agrolife Ltd. | 19.19 | 18.7 | -0.49 | -2.55 |
| BF Investment Ltd. | 418.85 | 404.05 | -14.80 | -3.53 |
| Bharat Dynamics Ltd. | 1380.8 | 1368.95 | -11.85 | -0.86 |
| Bharti Airtel Ltd. | 1846.55 | 1842.45 | -4.10 | -0.22 |
| Bharti Hexacom Ltd. | 1538.3 | 1530.4 | -7.90 | -0.51 |
| Bikaji Foods International Ltd. | 660.2 | 646.2 | -14.00 | -2.12 |
| Birlasoft Ltd. | 390.6 | 381.6 | -9.00 | -2.30 |
| BlackBuck Ltd. | 623.5 | 612.9 | -10.60 | -1.70 |
| BLS International Services Ltd. | 296.95 | 292.2 | -4.75 | -1.60 |
| Blue Jet Healthcare Ltd. | 422.85 | 413.15 | -9.70 | -2.29 |
| Borosil Ltd. | 262.85 | 254.6 | -8.25 | -3.14 |
| Bosch Home Comfort India Ltd. | 1347.55 | 1345 | -2.55 | -0.19 |
| Butterfly Gandhimathi Appliances Ltd. | 623.25 | 619.8 | -3.45 | -0.55 |
| Camlin Fine Sciences Ltd. | 106.38 | 103.51 | -2.87 | -2.70 |
| Cantabil Retail India Ltd. | 247.05 | 245 | -2.05 | -0.83 |
| Capacit'e Infraprojects Ltd. | 262.6 | 253.1 | -9.50 | -3.62 |
| Caplin Point Laboratories Ltd. | 1772.5 | 1742.55 | -29.95 | -1.69 |
| Carborundum Universal Ltd. | 939.95 | 935 | -4.95 | -0.53 |
| CarTrade Tech Ltd. | 1857 | 1769.95 | -87.05 | -4.69 |
| Carysil Ltd. | 901.4 | 862 | -39.40 | -4.37 |
| CE Info Systems Ltd. | 952 | 924.55 | -27.45 | -2.88 |
| Cello World Ltd. | 432.5 | 421.5 | -11.00 | -2.54 |
| Central Bank Of India | 36.07 | 35.77 | -0.30 | -0.83 |
| Century Plyboards (India) Ltd. | 761.4 | 741 | -20.40 | -2.68 |
| Cera Sanitaryware Ltd. | 5332.2 | 5295 | -37.20 | -0.70 |
| Chemplast Sanmar Ltd. | 236.65 | 227.9 | -8.75 | -3.70 |
| Choice International Ltd. | 725.5 | 719.05 | -6.45 | -0.89 |
| CIE Automotive India Ltd. | 490.15 | 489.05 | -1.10 | -0.22 |
| Cigniti Technologies Ltd. | 1295.65 | 1266.05 | -29.60 | -2.28 |
| Clean Science And Technology Ltd. | 758.4 | 741 | -17.40 | -2.29 |
| CMS Info Systems Ltd. | 318 | 316 | -2.00 | -0.63 |
| Cochin Shipyard Ltd. | 1561.45 | 1544.6 | -16.85 | -1.08 |
| Coforge Ltd. | 1316.7 | 1287.4 | -29.30 | -2.23 |
| Cohance Lifesciences Ltd. | 391.6 | 369.35 | -22.25 | -5.68 |
| Computer Age Management Services Ltd. | 749.9 | 746 | -3.90 | -0.52 |
| Concord Biotech Ltd. | 1081.25 | 1080 | -1.25 | -0.12 |
| Container Corporation Of India Ltd. | 502.8 | 501.35 | -1.45 | -0.29 |
| Craftsman Automation Ltd. | 7688.35 | 7678.5 | -9.85 | -0.13 |
| CreditAccess Grameen Ltd. | 1264.2 | 1252.55 | -11.65 | -0.92 |
| Crompton Greaves Consumer Electricals Ltd. | 261.25 | 259.7 | -1.55 | -0.59 |
| CSB Bank Ltd. | 399.75 | 389.45 | -10.30 | -2.58 |
| Cyient Ltd. | 961.6 | 948.45 | -13.15 | -1.37 |
| D.B. Corp Ltd. | 214.4 | 211.95 | -2.45 | -1.14 |
| Data Patterns (India) Ltd. | 3495.65 | 3467.85 | -27.80 | -0.80 |
| Datamatics Global Services Ltd. | 747.7 | 726 | -21.70 | -2.90 |
| DCM Shriram Ltd. | 1225.85 | 1198.95 | -26.90 | -2.19 |
| DCX Systems Ltd. | 194.75 | 188.1 | -6.65 | -3.41 |
| Den Networks Ltd. | 29.23 | 28.78 | -0.45 | -1.54 |
| Devyani International Ltd. | 107.72 | 106.72 | -1.00 | -0.93 |
| Dilip Buildcon Ltd. | 457.55 | 446.75 | -10.80 | -2.36 |
| Dish TV India Ltd. | 4.08 | 3.88 | -0.20 | -4.90 |
| Dishman Carbogen Amcis Ltd. | 168.6 | 167.6 | -1.00 | -0.59 |
| Divgi Torqtransfer Systems Ltd. | 776.4 | 755.2 | -21.20 | -2.73 |
| Dixon Technologies (India) Ltd. | 11374 | 11209.45 | -164.55 | -1.45 |
| DLF Ltd. | 601.8 | 595.85 | -5.95 | -0.99 |
| Dodla Dairy Ltd | 1091.25 | 1073 | -18.25 | -1.67 |
| Dollar Industries Ltd. | 277.25 | 276 | -1.25 | -0.45 |
| DOMS Industries Ltd. | 2388.65 | 2353.65 | -35.00 | -1.47 |
| Dreamfolks Services Ltd. | 85.3 | 82.79 | -2.51 | -2.94 |
| Dwarikesh Sugar Industries Ltd. | 47.42 | 47.03 | -0.39 | -0.82 |
| Easy Trip Planners Ltd. | 7.85 | 7.76 | -0.09 | -1.15 |
| eClerx Services Ltd. | 1631.05 | 1624.5 | -6.55 | -0.40 |
| Edelweiss Financial Services Ltd. | 119.09 | 116.78 | -2.31 | -1.94 |
| Electronics Mart India Ltd. | 105.11 | 104.39 | -0.72 | -0.68 |
| Emami Ltd. | 451.45 | 443 | -8.45 | -1.87 |
| Endurance Technologies Ltd. | 2380.6 | 2350.7 | -29.90 | -1.26 |
| Engineers India Ltd. | 241.55 | 240 | -1.55 | -0.64 |
| Entero Healthcare Solutions Ltd. | 1282.75 | 1262.7 | -20.05 | -1.56 |
| EPACK Durable Ltd. | 248.4 | 247.4 | -1.00 | -0.40 |
| Epigral Ltd. | 1200.75 | 1166.8 | -33.95 | -2.83 |
| Equitas Small Finance Bank Ltd. | 65.56 | 63.75 | -1.81 | -2.76 |
| Eris Lifesciences Ltd. | 1446.5 | 1429.9 | -16.60 | -1.15 |
| ESAF Small Finance Bank Ltd. | 24.01 | 23.98 | -0.03 | -0.12 |
| Ethos Ltd. | 2398.8 | 2330 | -68.80 | -2.87 |
| Everest Kanto Cylinder Ltd. | 119.4 | 117.89 | -1.51 | -1.26 |
| Exicom Tele-Systems Ltd. | 111.47 | 111.45 | -0.02 | -0.02 |
| Fairchem Organics Ltd. | 564.05 | 555.65 | -8.40 | -1.49 |
| Fiem Industries Ltd. | 2258.8 | 2250 | -8.80 | -0.39 |
| Filatex India Ltd. | 44.94 | 44.27 | -0.67 | -1.49 |
| Fineotex Chemical Ltd. | 23.21 | 22.87 | -0.34 | -1.46 |
| Fino Payments Bank Ltd. | 142.4 | 137.75 | -4.65 | -3.27 |
| Firstsource Solutions Ltd. | 239.25 | 232 | -7.25 | -3.03 |
| Five-Star Business Finance Ltd. | 471.5 | 471 | -0.50 | -0.11 |
| Flair Writing Industries Ltd. | 333.8 | 332.45 | -1.35 | -0.40 |
| FSN E-Commerce Ventures Ltd. | 269.65 | 263.95 | -5.70 | -2.11 |
| Fusion Finance Ltd. | 171.55 | 169 | -2.55 | -1.49 |
| GAIL (India) Ltd. | 157.8 | 157.5 | -0.30 | -0.19 |
| Gandhar Oil Refinery (India) Ltd. | 147.45 | 142.7 | -4.75 | -3.22 |
| Ganesha Ecosphere Ltd. | 1054.6 | 1034.05 | -20.55 | -1.95 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2712.1 | 2667.65 | -44.45 | -1.64 |
| Gateway Distriparks Ltd. | 59.08 | 58.11 | -0.97 | -1.64 |
| General Insurance Corporation of India | 400 | 395.05 | -4.95 | -1.24 |
| Genus Power Infrastructures Ltd. | 293.35 | 291.5 | -1.85 | -0.63 |
| Geojit Financial Services Ltd. | 67.71 | 67.7 | -0.01 | -0.01 |
| Gland Pharma Ltd. | 1795.8 | 1786.85 | -8.95 | -0.50 |
| Glenmark Pharmaceuticals Ltd. | 2247.9 | 2228.25 | -19.65 | -0.87 |
| Global Health Ltd. | 1089.55 | 1077 | -12.55 | -1.15 |
| Globus Spirits Ltd. | 1014.05 | 992.5 | -21.55 | -2.13 |
| Godawari Power And Ispat Ltd. | 305.6 | 299.15 | -6.45 | -2.11 |
| Godrej Agrovet Ltd. | 614.2 | 607.5 | -6.70 | -1.09 |
| Godrej Consumer Products Ltd. | 1108.2 | 1103 | -5.20 | -0.47 |
| Godrej Properties Ltd. | 1758.65 | 1752.05 | -6.60 | -0.38 |
| Gokaldas Exports Ltd. | 726.95 | 719 | -7.95 | -1.09 |
| Goodluck India Ltd. | 1233.1 | 1226.15 | -6.95 | -0.56 |
| Gopal Snacks Ltd. | 284.5 | 279.15 | -5.35 | -1.88 |
| GR Infraprojects Ltd. | 901.75 | 885 | -16.75 | -1.86 |
| Greenpanel Industries Ltd. | 214.55 | 211.55 | -3.00 | -1.40 |
| Greenply Industries Ltd. | 234.45 | 233.3 | -1.15 | -0.49 |
| GTPL Hathway Ltd. | 69.83 | 68.16 | -1.67 | -2.39 |
| Gujarat Ambuja Exports Ltd. | 148.15 | 145.35 | -2.80 | -1.89 |
| Gujarat Fluorochemicals Ltd. | 3357.8 | 3258.1 | -99.70 | -2.97 |
| Gujarat Industries Power Company Ltd. | 154.9 | 152.7 | -2.20 | -1.42 |
| Gujarat Mineral Development Corporation Ltd. | 733.4 | 691.4 | -42.00 | -5.73 |
| Gujarat Pipavav Port Ltd. | 160.85 | 157.5 | -3.35 | -2.08 |
| Gulf Oil Lubricants India Ltd. | 971.55 | 960 | -11.55 | -1.19 |
| Gulshan Polyols Ltd. | 181.45 | 178.95 | -2.50 | -1.38 |
| Happiest Minds Technologies Ltd. | 381.7 | 376.5 | -5.20 | -1.36 |
| Happy Forgings Ltd. | 1336.75 | 1290 | -46.75 | -3.50 |
| Hariom Pipe Industries Ltd. | 316.15 | 315.9 | -0.25 | -0.08 |
| Harsha Engineers International Ltd. | 401.1 | 394 | -7.10 | -1.77 |
| Hathway Cable & Datacom Ltd. | 11.57 | 11.02 | -0.55 | -4.75 |
| Hatsun Agro Product Ltd. | 979.2 | 970 | -9.20 | -0.94 |
| Havells India Ltd. | 1305.85 | 1300.5 | -5.35 | -0.41 |
| HBL Engineering Ltd. | 786.6 | 774.8 | -11.80 | -1.50 |
| HCL Technologies Ltd. | 1442.5 | 1428.35 | -14.15 | -0.98 |
| HDFC Asset Management Company Ltd. | 2792.4 | 2769.4 | -23.00 | -0.82 |
| HDFC Life Insurance Company Ltd. | 616.6 | 610.45 | -6.15 | -1.00 |
| Hemisphere Properties India Ltd. | 132.35 | 129.35 | -3.00 | -2.27 |
| Heritage Foods Ltd. | 359.1 | 353.25 | -5.85 | -1.63 |
| Hester Biosciences Ltd. | 1492.8 | 1464.7 | -28.10 | -1.88 |
| Hexaware Technologies Ltd. | 495.3 | 485 | -10.30 | -2.08 |
| Hikal Ltd. | 192.15 | 187.2 | -4.95 | -2.58 |
| Himatsingka Seide Ltd. | 91.6 | 89.48 | -2.12 | -2.31 |
| Hinduja Global Solutions Ltd. | 426.9 | 416.1 | -10.80 | -2.53 |
| Hindustan Aeronautics Ltd. | 4387.1 | 4342.7 | -44.40 | -1.01 |
| Hindustan Copper Ltd. | 569.6 | 556.75 | -12.85 | -2.26 |
| Hindustan Foods Ltd. | 509.15 | 492.5 | -16.65 | -3.27 |
| HLE Glascoat Ltd. | 331 | 322.7 | -8.30 | -2.51 |
| HMA Agro Industries Ltd. | 24.76 | 24.6 | -0.16 | -0.65 |
| Home First Finance Company India Ltd. | 1127.05 | 1113.2 | -13.85 | -1.23 |
| Honasa Consumer Ltd. | 345.6 | 341.3 | -4.30 | -1.24 |
| Honda India Power Products Ltd. | 2306.45 | 2265 | -41.45 | -1.80 |
| Honeywell Automation India Ltd. | 32808.35 | 32320 | -488.35 | -1.49 |
| Hyundai Motor India Ltd. | 1901.25 | 1891.9 | -9.35 | -0.49 |
| ICICI Lombard General Insurance Company Ltd. | 1890.8 | 1860 | -30.80 | -1.63 |
| ICICI Prudential Life Insurance Company Ltd. | 562.4 | 556.55 | -5.85 | -1.04 |
| ICRA Ltd. | 5461.3 | 5452 | -9.30 | -0.17 |
| Ideaforge Technology Ltd. | 477.35 | 464.5 | -12.85 | -2.69 |
| IDFC First Bank Ltd. | 68.52 | 67.53 | -0.99 | -1.44 |
| IFGL Refractories Ltd. | 181.6 | 175 | -6.60 | -3.63 |
| Igarashi Motors India Ltd. | 350 | 337.9 | -12.10 | -3.46 |
| IIFL Capital Services Ltd. | 313.4 | 309.35 | -4.05 | -1.29 |
| IIFL Finance Ltd. | 473.15 | 465.3 | -7.85 | -1.66 |
| IKIO Technologies Ltd. | 144.95 | 142.7 | -2.25 | -1.55 |
| Imagicaaworld Entertainment Ltd. | 49.63 | 49.1 | -0.53 | -1.07 |
| Indegene Ltd. | 486.8 | 482 | -4.80 | -0.99 |
| India Pesticides Ltd. | 155.45 | 155.05 | -0.40 | -0.26 |
| India Tourism Development Corporation Ltd. | 617 | 605.75 | -11.25 | -1.82 |
| Indiamart Intermesh Ltd. | 2172.7 | 2170 | -2.70 | -0.12 |
| Indian Bank | 938.95 | 928.95 | -10.00 | -1.07 |
| Indian Energy Exchange Ltd. | 135.65 | 125.05 | -10.60 | -7.81 |
| Indian Metals & Ferro Alloys Ltd. | 1566.85 | 1510.25 | -56.60 | -3.61 |
| Indian Overseas Bank | 34.97 | 34.84 | -0.13 | -0.37 |
| Indian Railway Finance Corporation Ltd. | 104.85 | 103 | -1.85 | -1.76 |
| Indian Renewable Energy Development Agency Ltd. | 132.95 | 130.1 | -2.85 | -2.14 |
| Indigo Paints Ltd. | 839.55 | 835 | -4.55 | -0.54 |
| Indo Count Industries Ltd. | 276.45 | 267.7 | -8.75 | -3.17 |
| Indoco Remedies Ltd. | 219.85 | 214 | -5.85 | -2.66 |
| Indraprastha Gas Ltd. | 169.25 | 166.7 | -2.55 | -1.51 |
| Indus Towers Ltd. | 412.35 | 405.9 | -6.45 | -1.56 |
| Innova Captab Ltd. | 740.5 | 728.05 | -12.45 | -1.68 |
| Inox Green Energy Services Ltd. | 163.2 | 161.05 | -2.15 | -1.32 |
| Inox India Ltd. | 1492.95 | 1470 | -22.95 | -1.54 |
| Inox Wind Ltd. | 97.81 | 96.99 | -0.82 | -0.84 |
| Insecticides (India) Ltd. | 722.05 | 715.9 | -6.15 | -0.85 |
| Intellect Design Arena Ltd. | 694.6 | 675.75 | -18.85 | -2.71 |
| International Gemological Institute Ltd. | 372.95 | 355 | -17.95 | -4.81 |
| IOL Chemicals And Pharmaceuticals Ltd. | 91.16 | 87.71 | -3.45 | -3.78 |
| Ipca Laboratories Ltd. | 1468 | 1467.85 | -0.15 | -0.01 |
| IRB Infrastructure Developers Ltd. | 22.26 | 22.01 | -0.25 | -1.12 |
| Ircon International Ltd. | 154.75 | 151.45 | -3.30 | -2.13 |
| ITI Ltd. | 297.35 | 291.8 | -5.55 | -1.87 |
| J Kumar Infraprojects Ltd. | 519.85 | 510 | -9.85 | -1.89 |
| Jagran Prakashan Ltd. | 67 | 65.85 | -1.15 | -1.72 |
| Jai Corp Ltd. | 115.45 | 113.59 | -1.86 | -1.61 |
| Jaiprakash Power Ventures Ltd. | 19.19 | 19.06 | -0.13 | -0.68 |
| Jamna Auto Industries Ltd. | 128.7 | 126.4 | -2.30 | -1.79 |
| Jana Small Finance Bank Ltd. | 391.25 | 381.9 | -9.35 | -2.39 |
| Jayaswal Neco Industries Ltd. | 96.21 | 95.14 | -1.07 | -1.11 |
| JBM Auto Ltd. | 623.95 | 614 | -9.95 | -1.59 |
| Jindal Worldwide Ltd. | 26.48 | 26 | -0.48 | -1.81 |
| JIO Financial Services Ltd. | 243.95 | 237.05 | -6.90 | -2.83 |
| JK Paper Ltd. | 375.2 | 367.45 | -7.75 | -2.07 |
| JK Tyre & Industries Ltd. | 428.3 | 419.15 | -9.15 | -2.14 |
| JM Financial Ltd. | 137.3 | 132.85 | -4.45 | -3.24 |
| JSW Holdings Ltd. | 13327.35 | 13071 | -256.35 | -1.92 |
| JTEKT India Ltd. | 132.8 | 132.3 | -0.50 | -0.38 |
| Jubilant FoodWorks Ltd. | 458.9 | 453.65 | -5.25 | -1.14 |
| Jubilant Ingrevia Ltd. | 665.8 | 665 | -0.80 | -0.12 |
| Jubilant Pharmova Ltd. | 911.6 | 900 | -11.60 | -1.27 |
| Juniper Hotels Ltd. | 215.25 | 209.45 | -5.80 | -2.69 |
| Jupiter Wagons Ltd. | 286.15 | 280.35 | -5.80 | -2.03 |
| Just Dial Ltd. | 549.75 | 546.9 | -2.85 | -0.52 |
| K.P.R. Mill Ltd. | 926.4 | 914 | -12.40 | -1.34 |
| Kabra Extrusiontechnik Ltd. | 241 | 234.45 | -6.55 | -2.72 |
| Kalyan Jewellers India Ltd. | 426.9 | 417.3 | -9.60 | -2.25 |
| Kama Holdings Ltd. | 2516.75 | 2499 | -17.75 | -0.71 |
| KDDL Ltd. | 2443.4 | 2400 | -43.40 | -1.78 |
| KEC International Ltd. | 580.1 | 560 | -20.10 | -3.46 |
| Kewal Kiran Clothing Ltd. | 479.65 | 475 | -4.65 | -0.97 |
| Keystone Realtors Ltd | 404.5 | 398.45 | -6.05 | -1.50 |
| KFin Technologies Ltd. | 976.05 | 975 | -1.05 | -0.11 |
| KIOCL Ltd. | 411.05 | 397.9 | -13.15 | -3.20 |
| Kiri Industries Ltd. | 419 | 412.75 | -6.25 | -1.49 |
| Kitex Garments Ltd. | 171.65 | 167.15 | -4.50 | -2.62 |
| KNR Constructions Ltd. | 123.9 | 120.6 | -3.30 | -2.66 |
| KPIT Technologies Ltd. | 748.25 | 734.7 | -13.55 | -1.81 |
| KRBL Ltd. | 351.35 | 344.35 | -7.00 | -1.99 |
| Krishna Institute of Medical Sciences Ltd | 681.85 | 680 | -1.85 | -0.27 |
| Landmark Cars Ltd. | 426.85 | 411.5 | -15.35 | -3.60 |
| Latent View Analytics Ltd. | 310.7 | 301.1 | -9.60 | -3.09 |
| Laurus Labs Ltd. | 1135 | 1129.65 | -5.35 | -0.47 |
| Laxmi Organic Industries Ltd. | 142.25 | 141.1 | -1.15 | -0.81 |
| Le Travenues Technology Ltd. | 179.05 | 176.65 | -2.40 | -1.34 |
| Lemon Tree Hotels Ltd. | 114.55 | 113.4 | -1.15 | -1.00 |
| Life Insurance Corporation of India | 842.2 | 828.2 | -14.00 | -1.66 |
| Linde India Ltd. | 7234.3 | 7049 | -185.30 | -2.56 |
| Lloyds Engineering Works Ltd. | 55.84 | 55.7 | -0.14 | -0.25 |
| Lodha Developers Ltd. | 871.7 | 853 | -18.70 | -2.15 |
| LT Foods Ltd. | 422.1 | 413.5 | -8.60 | -2.04 |
| LTM Ltd. | 4753.45 | 4693 | -60.45 | -1.27 |
| Lumax Industries Ltd. | 5570.15 | 5535.15 | -35.00 | -0.63 |
| Magellanic Cloud Ltd. | 27.09 | 26.5 | -0.59 | -2.18 |
| Mahindra Holidays & Resorts India Ltd. | 272.7 | 269.9 | -2.80 | -1.03 |
| Mahindra Lifespace Developers Ltd. | 327.3 | 319.1 | -8.20 | -2.51 |
| Man InfraConstruction Ltd. | 97.3 | 95.8 | -1.50 | -1.54 |
| Manappuram Finance Ltd. | 269.1 | 269 | -0.10 | -0.04 |
| Manorama Industries Ltd. | 1415.15 | 1384.15 | -31.00 | -2.19 |
| Marico Ltd. | 757.05 | 756.45 | -0.60 | -0.08 |
| Marksans Pharma Ltd. | 179.55 | 176.8 | -2.75 | -1.53 |
| Maruti Suzuki India Ltd. | 13452.25 | 13444 | -8.25 | -0.06 |
| MAS Financial Services Ltd. | 317.6 | 313.5 | -4.10 | -1.29 |
| Mastek Ltd. | 1744.9 | 1688 | -56.90 | -3.26 |
| Matrimony.Com Ltd. | 445.9 | 436 | -9.90 | -2.22 |
| Mayur Uniquoters Ltd. | 573.6 | 573.2 | -0.40 | -0.07 |
| Mazagon Dock Shipbuilders Ltd. | 2618.3 | 2615 | -3.30 | -0.13 |
| Medi Assist Healthcare Services Ltd. | 369.6 | 369.45 | -0.15 | -0.04 |
| Medplus Health Services Ltd. | 877.5 | 869.85 | -7.65 | -0.87 |
| Meghmani Organics Ltd. | 53.64 | 52.8 | -0.84 | -1.57 |
| MMTC Ltd. | 68.32 | 66.74 | -1.58 | -2.31 |
| MOIL Ltd. | 327.6 | 321.05 | -6.55 | -2.00 |
| Mold-Tek Packaging Ltd. | 554.3 | 551.65 | -2.65 | -0.48 |
| Monte Carlo Fashions Ltd. | 566.7 | 566.1 | -0.60 | -0.11 |
| Motherson Sumi Wiring India Ltd. | 39.55 | 39.19 | -0.36 | -0.91 |
| Motilal Oswal Financial Services Ltd. | 815.95 | 807 | -8.95 | -1.10 |
| Mphasis Ltd. | 2461.95 | 2414.95 | -47.00 | -1.91 |
| MPS Ltd. | 1812.85 | 1729.4 | -83.45 | -4.60 |
| MSTC Ltd. | 472.05 | 457.35 | -14.70 | -3.11 |
| Muthoot Finance Ltd. | 3570.65 | 3525 | -45.65 | -1.28 |
| Muthoot Microfin Ltd. | 176.7 | 173.25 | -3.45 | -1.95 |
| NACL Industries Ltd. | 175 | 168 | -7.00 | -4.00 |
| Narayana Hrudayalaya Ltd. | 1825.55 | 1814.5 | -11.05 | -0.61 |
| National Aluminium Company Ltd. | 438.7 | 425.5 | -13.20 | -3.01 |
| National Fertilizers Ltd. | 77.4 | 76.3 | -1.10 | -1.42 |
| Nava Ltd. | 704.5 | 699 | -5.50 | -0.78 |
| Nazara Technologies Ltd. | 273.8 | 269.2 | -4.60 | -1.68 |
| NBCC (India) Ltd. | 94.3 | 93.09 | -1.21 | -1.28 |
| Neogen Chemicals Ltd. | 1509.3 | 1497.2 | -12.10 | -0.80 |
| Netweb Technologies India Ltd. | 3810.35 | 3780.65 | -29.70 | -0.78 |
| Network 18 Media & Investments Ltd. | 36.38 | 35.99 | -0.39 | -1.07 |
| Neuland Laboratories Ltd. | 15301.65 | 15140 | -161.65 | -1.06 |
| Newgen Software Technologies Ltd. | 483.6 | 472.35 | -11.25 | -2.33 |
| NHPC Ltd. | 84.37 | 82.94 | -1.43 | -1.69 |
| Nilkamal Ltd. | 1320.05 | 1310 | -10.05 | -0.76 |
| Nippon Life India Asset Management Ltd. | 1017.5 | 1001.45 | -16.05 | -1.58 |
| Nitin Spinners Ltd. | 419.7 | 413.65 | -6.05 | -1.44 |
| NMDC Ltd. | 89.78 | 88.81 | -0.97 | -1.08 |
| NMDC Steel Ltd. | 42.56 | 41.82 | -0.74 | -1.74 |
| Nucleus Software Exports Ltd. | 812.8 | 795 | -17.80 | -2.19 |
| Nuvama Wealth Management Ltd. | 1403.2 | 1379.1 | -24.10 | -1.72 |
| Nuvoco Vistas Corporation Ltd. | 311.45 | 308.5 | -2.95 | -0.95 |
| Oberoi Realty Ltd. | 1710 | 1702.15 | -7.85 | -0.46 |
| Oil India Ltd. | 470.1 | 470 | -0.10 | -0.02 |
| Olectra Greentech Ltd. | 1226.25 | 1196.55 | -29.70 | -2.42 |
| Optiemus Infracom Ltd. | 413.55 | 401.8 | -11.75 | -2.84 |
| Orchid Pharma Ltd. | 570.5 | 547.7 | -22.80 | -4.00 |
| Orient Cement Ltd. | 144.9 | 142 | -2.90 | -2.00 |
| Paisalo Digital Ltd. | 43.81 | 43 | -0.81 | -1.85 |
| Panama Petrochem Ltd. | 274.85 | 268.7 | -6.15 | -2.24 |
| Parag Milk Foods Ltd. | 222.9 | 214.4 | -8.50 | -3.81 |
| Paras Defence And Space Technologies Ltd. | 811.1 | 780 | -31.10 | -3.83 |
| Patel Engineering Ltd. | 28.49 | 27.83 | -0.66 | -2.32 |
| Paushak Ltd. | 508.75 | 491.9 | -16.85 | -3.31 |
| PDS Ltd. | 301.45 | 292.7 | -8.75 | -2.90 |
| Pearl Global Industries Ltd. | 1642.6 | 1633.5 | -9.10 | -0.55 |
| Persistent Systems Ltd. | 5442.75 | 5323.05 | -119.70 | -2.20 |
| Petronet LNG Ltd. | 273.05 | 270.5 | -2.55 | -0.93 |
| PG Electroplast Ltd. | 561.25 | 559.35 | -1.90 | -0.34 |
| Physicswallah Ltd. | 108.2 | 107.09 | -1.11 | -1.03 |
| PI Industries Ltd. | 3144.45 | 3036.95 | -107.50 | -3.42 |
| Pilani Investment And Industries Corporation Ltd. | 4921.85 | 4849 | -72.85 | -1.48 |
| Piramal Pharma Ltd. | 148.9 | 148.75 | -0.15 | -0.10 |
| PNB Gilts Ltd. | 75.15 | 74.41 | -0.74 | -0.98 |
| PNB Housing Finance Ltd. | 924.4 | 904 | -20.40 | -2.21 |
| PNC Infratech Ltd. | 203.55 | 202.85 | -0.70 | -0.34 |
| Pokarna Ltd. | 928.6 | 907 | -21.60 | -2.33 |
| Poly Medicure Ltd. | 1468.25 | 1454.9 | -13.35 | -0.91 |
| Polycab India Ltd. | 8184.95 | 8177.95 | -7.00 | -0.09 |
| Polyplex Corporation Ltd. | 886.65 | 866.15 | -20.50 | -2.31 |
| Precision Camshafts Ltd. | 156.05 | 152.7 | -3.35 | -2.15 |
| Premier Energies Ltd. | 1037.45 | 1004 | -33.45 | -3.22 |
| Prime Focus Ltd. | 344.5 | 326.8 | -17.70 | -5.14 |
| Privi Speciality Chemicals Ltd. | 3126.55 | 3070.4 | -56.15 | -1.80 |
| Prudent Corporate Advisory Services Ltd. | 2750.65 | 2715 | -35.65 | -1.30 |
| PSP Projects Ltd. | 728.95 | 708.4 | -20.55 | -2.82 |
| Punjab & Sind Bank | 25.21 | 24.97 | -0.24 | -0.95 |
| Punjab National Bank | 114.5 | 113.75 | -0.75 | -0.66 |
| PVR Inox Ltd. | 938.05 | 938 | -0.05 | -0.01 |
| Quess Corp Ltd. | 197.1 | 192.65 | -4.45 | -2.26 |
| Quick Heal Technologies Ltd. | 171.9 | 170.45 | -1.45 | -0.84 |
| Rail Vikas Nigam Ltd. | 303.1 | 296.3 | -6.80 | -2.24 |
| Railtel Corporation Of India Ltd. | 335.15 | 325.9 | -9.25 | -2.76 |
| Rainbow Children's Medicare Ltd. | 1246.95 | 1241.4 | -5.55 | -0.45 |
| Rajesh Exports Ltd. | 125.34 | 122.8 | -2.54 | -2.03 |
| Ramco Industries Ltd. | 278.75 | 272.55 | -6.20 | -2.22 |
| Ramkrishna Forgings Ltd. | 535.3 | 528.65 | -6.65 | -1.24 |
| Ramky Infrastructure Ltd. | 513.55 | 508.25 | -5.30 | -1.03 |
| Rashtriya Chemicals and Fertilizers Ltd. | 131.7 | 130 | -1.70 | -1.29 |
| RateGain Travel Technologies Ltd. | 583.1 | 570.3 | -12.80 | -2.20 |
| Ratnamani Metals & Tubes Ltd. | 2462.2 | 2416.6 | -45.60 | -1.85 |
| RattanIndia Enterprises Ltd. | 34.83 | 34.4 | -0.43 | -1.23 |
| Raymond Lifestyle Ltd. | 803.8 | 797.95 | -5.85 | -0.73 |
| Redington Ltd. | 234.9 | 227.7 | -7.20 | -3.07 |
| Redtape Ltd. | 122.5 | 121.35 | -1.15 | -0.94 |
| Relaxo Footwears Ltd. | 309.2 | 307 | -2.20 | -0.71 |
| Reliance Industrial Infrastructure Ltd. | 803.3 | 786.5 | -16.80 | -2.09 |
| Reliance Power Ltd. | 28.69 | 28.09 | -0.60 | -2.09 |
| Restaurant Brands Asia Ltd. | 63.24 | 62.9 | -0.34 | -0.54 |
| RHI Magnesita India Ltd. | 401.95 | 400.45 | -1.50 | -0.37 |
| Rites Ltd. | 222 | 218.85 | -3.15 | -1.42 |
| Rossari Biotech Ltd. | 503.9 | 494 | -9.90 | -1.96 |
| Route Mobile Ltd. | 513.5 | 503.85 | -9.65 | -1.88 |
| RPG Life Sciences Ltd. | 2025.85 | 2022.3 | -3.55 | -0.18 |
| RPSG Ventures Ltd. | 963.45 | 949.4 | -14.05 | -1.46 |
| RR Kabel Ltd. | 1475.45 | 1465 | -10.45 | -0.71 |
| Rupa & Company Ltd. | 142.4 | 142.3 | -0.10 | -0.07 |
| Safari Industries (India) Ltd. | 1579.15 | 1545 | -34.15 | -2.16 |
| Sagility Ltd. | 42.95 | 42.27 | -0.68 | -1.58 |
| Sai Silks (Kalamandir) Ltd. | 102.44 | 100.97 | -1.47 | -1.43 |
| Salasar Techno Engineering Ltd. | 7.57 | 7.46 | -0.11 | -1.45 |
| Sammaan Capital Ltd. | 154.4 | 151.55 | -2.85 | -1.85 |
| Samvardhana Motherson International Ltd. | 125 | 123.05 | -1.95 | -1.56 |
| Sandhar Technologies Ltd. | 505.3 | 495.05 | -10.25 | -2.03 |
| Sanghvi Movers Ltd. | 304.25 | 298.7 | -5.55 | -1.82 |
| Sansera Engineering Ltd. | 2377.55 | 2268.5 | -109.05 | -4.59 |
| Saregama India Ltd. | 344.55 | 339.9 | -4.65 | -1.35 |
| Sasken Technologies Ltd. | 1346.8 | 1322.5 | -24.30 | -1.80 |
| Satia Industries Ltd. | 66.85 | 63.18 | -3.67 | -5.49 |
| Satin Creditcare Network Ltd. | 174.75 | 170.2 | -4.55 | -2.60 |
| SBFC Finance Ltd. | 97.28 | 96.11 | -1.17 | -1.20 |
| SBI Cards And Payment Services Ltd. | 695.45 | 678 | -17.45 | -2.51 |
| Seamec Ltd. | 1556 | 1554.25 | -1.75 | -0.11 |
| SEPC Ltd. | 7.65 | 7.41 | -0.24 | -3.14 |
| SG Finserve Ltd. | 513.75 | 494.7 | -19.05 | -3.71 |
| SG Mart Ltd. | 548.05 | 528.05 | -20.00 | -3.65 |
| Shalby Ltd. | 160.8 | 158.45 | -2.35 | -1.46 |
| Shankara Building Products Ltd. | 126.75 | 124 | -2.75 | -2.17 |
| Shanthi Gears Ltd. | 472.95 | 468 | -4.95 | -1.05 |
| Sharda Cropchem Ltd. | 1109.7 | 1101.95 | -7.75 | -0.70 |
| Sharda Motor Industries Ltd. | 869.05 | 866.4 | -2.65 | -0.30 |
| Share India Securities Ltd. | 147.05 | 144.3 | -2.75 | -1.87 |
| Sheela Foam Ltd. | 548.5 | 544.05 | -4.45 | -0.81 |
| Shilpa Medicare Ltd. | 411.55 | 409.05 | -2.50 | -0.61 |
| Shipping Corporation Of India Ltd. | 305.85 | 300.3 | -5.55 | -1.81 |
| Shivalik Bimetal Controls Ltd. | 523.55 | 520.9 | -2.65 | -0.51 |
| Shree Renuka Sugars Ltd. | 28.14 | 27.86 | -0.28 | -1.00 |
| Shyam Metalics And Energy Ltd. | 864.8 | 849.2 | -15.60 | -1.80 |
| SIRCA Paints India Ltd. | 454.9 | 439.4 | -15.50 | -3.41 |
| SJS Enterprises Ltd. | 1702.3 | 1689.4 | -12.90 | -0.76 |
| SJVN Ltd. | 78.64 | 77 | -1.64 | -2.09 |
| Sobha Ltd. | 1332.5 | 1307 | -25.50 | -1.91 |
| Solar Industries India Ltd. | 15086.85 | 14900.95 | -185.90 | -1.23 |
| Solara Active Pharma Sciences Ltd. | 499.25 | 491.15 | -8.10 | -1.62 |
| Sona BLW Precision Forgings Ltd. | 594.5 | 575.65 | -18.85 | -3.17 |
| Sonata Software Ltd. | 280.5 | 273.55 | -6.95 | -2.48 |
| Spandana Sphoorty Financial Ltd. | 225.9 | 221.5 | -4.40 | -1.95 |
| SPR Auto Technologies Ltd. | 3735.4 | 3618 | -117.40 | -3.14 |
| Stanley Lifestyles Ltd. | 142.4 | 140.1 | -2.30 | -1.62 |
| Star Cement Ltd. | 222.5 | 219 | -3.50 | -1.57 |
| Steel Strips Wheels Ltd. | 220.75 | 216.9 | -3.85 | -1.74 |
| Stove Kraft Ltd. | 554.15 | 539.4 | -14.75 | -2.66 |
| Strides Pharma Science Ltd. | 1000.7 | 991 | -9.70 | -0.97 |
| Stylam Industries Ltd. | 2244.15 | 2237 | -7.15 | -0.32 |
| Subros Ltd. | 788.35 | 774.35 | -14.00 | -1.78 |
| Sula Vineyards Ltd. | 175.9 | 173 | -2.90 | -1.65 |
| Sun Pharma Advanced Research Company Ltd. | 147.9 | 144.45 | -3.45 | -2.33 |
| Sun Pharmaceutical Industries Ltd. | 1675.2 | 1665 | -10.20 | -0.61 |
| Sunteck Realty Ltd. | 335 | 326.7 | -8.30 | -2.48 |
| Suprajit Engineering Ltd. | 425 | 413 | -12.00 | -2.82 |
| Supriya Lifescience Ltd. | 649.75 | 618.45 | -31.30 | -4.82 |
| Suzlon Energy Ltd. | 52.94 | 52.48 | -0.46 | -0.87 |
| Symphony Ltd. | 812.75 | 805.15 | -7.60 | -0.94 |
| Syrma SGS Technology Ltd. | 977.65 | 962 | -15.65 | -1.60 |
| Taj GVK Hotels & Resorts Ltd. | 333.2 | 329.3 | -3.90 | -1.17 |
| Tamil Nadu Newsprint & Papers Ltd. | 140.05 | 139.5 | -0.55 | -0.39 |
| Tamilnad Mercantile Bank Ltd. | 683.1 | 662 | -21.10 | -3.09 |
| Tanla Platforms Ltd. | 491.1 | 482.4 | -8.70 | -1.77 |
| Tarsons Products Ltd. | 215.9 | 215.35 | -0.55 | -0.25 |
| Tasty Bite Eatables Ltd. | 7115 | 7050.05 | -64.95 | -0.91 |
| Tata Consultancy Services Ltd. | 2581.65 | 2578.45 | -3.20 | -0.12 |
| Tata Technologies Ltd. | 589.15 | 576.05 | -13.10 | -2.22 |
| Tata Teleservices (Maharashtra) Ltd. | 45.65 | 44.14 | -1.51 | -3.31 |
| TBO Tek Ltd. | 1291.85 | 1270 | -21.85 | -1.69 |
| TCI Express Ltd. | 545.2 | 523.45 | -21.75 | -3.99 |
| Tech Mahindra Ltd. | 1511.85 | 1504.1 | -7.75 | -0.51 |
| Technocraft Industries (India) Ltd. | 2460.2 | 2452 | -8.20 | -0.33 |
| Tega Industries Ltd. | 1739.25 | 1716.1 | -23.15 | -1.33 |
| Tejas Networks Ltd. | 424.8 | 415 | -9.80 | -2.31 |
| Texmaco Rail & Engineering Ltd. | 106.04 | 103.11 | -2.93 | -2.76 |
| Thangamayil Jewellery Ltd. | 4205.9 | 4114.25 | -91.65 | -2.18 |
| The India Cements Ltd. | 415.5 | 413.35 | -2.15 | -0.52 |
| The Jammu & Kashmir Bank Ltd. | 131.2 | 130.7 | -0.50 | -0.38 |
| The Karnataka Bank Ltd. | 246.6 | 244.5 | -2.10 | -0.85 |
| The New India Assurance Company Ltd. | 167.35 | 163.25 | -4.10 | -2.45 |
| Thyrocare Technologies Ltd. | 389.4 | 388.6 | -0.80 | -0.21 |
| Timken India Ltd. | 3506.9 | 3483.5 | -23.40 | -0.67 |
| Tips Music Ltd. | 585.75 | 572 | -13.75 | -2.35 |
| Titagarh Rail Systems Ltd. | 741.05 | 730 | -11.05 | -1.49 |
| Transport Corporation Of India Ltd. | 1004.1 | 979.05 | -25.05 | -2.49 |
| Trident Ltd. | 26.12 | 25.64 | -0.48 | -1.84 |
| TTK Prestige Ltd. | 494.95 | 494.05 | -0.90 | -0.18 |
| TVS Holdings Ltd. | 14667.95 | 14400 | -267.95 | -1.83 |
| TVS Supply Chain Solutions Ltd. | 115.39 | 114.1 | -1.29 | -1.12 |
| UCO Bank | 26.76 | 26.26 | -0.50 | -1.87 |
| Ujjivan Small Finance Bank Ltd. | 58.77 | 57.49 | -1.28 | -2.18 |
| Uniparts India Ltd. | 517.3 | 504.2 | -13.10 | -2.53 |
| United Foodbrands Ltd. | 324.95 | 318.9 | -6.05 | -1.86 |
| Usha Martin Ltd. | 448.6 | 444.65 | -3.95 | -0.88 |
| Utkarsh Small Finance Bank Ltd. | 13.77 | 13.5 | -0.27 | -1.96 |
| Uttam Sugar Mills Ltd. | 246.2 | 243.05 | -3.15 | -1.28 |
| V.S.T. Tillers Tractors Ltd. | 5277 | 5240 | -37.00 | -0.70 |
| Vadilal Industries Ltd. | 4593.05 | 4510.65 | -82.40 | -1.79 |
| Vaibhav Global Ltd. | 223.45 | 219.7 | -3.75 | -1.68 |
| Valiant Organics Ltd. | 281.25 | 272.1 | -9.15 | -3.25 |
| Valor Estate Ltd. | 107.17 | 106.86 | -0.31 | -0.29 |
| Vardhman Special Steels Ltd. | 257.6 | 256 | -1.60 | -0.62 |
| Varroc Engineering Ltd. | 540.45 | 524.5 | -15.95 | -2.95 |
| Varun Beverages Ltd. | 474.05 | 466.8 | -7.25 | -1.53 |
| Venky'S (India) Ltd. | 1589.25 | 1576.15 | -13.10 | -0.82 |
| Veranda Learning Solutions Ltd. | 158.75 | 154.1 | -4.65 | -2.93 |
| Vesuvius India Ltd. | 499.65 | 494 | -5.65 | -1.13 |
| Vinati Organics Ltd. | 1291.6 | 1277.05 | -14.55 | -1.13 |
| Vindhya Telelinks Ltd. | 1376.6 | 1330.65 | -45.95 | -3.34 |
| Vishnu Chemicals Ltd. | 580.4 | 566.5 | -13.90 | -2.39 |
| Vishnu Prakash R Punglia Ltd. | 43.91 | 41.8 | -2.11 | -4.81 |
| Viyash Scientific Ltd. | 208.9 | 207 | -1.90 | -0.91 |
| Vodafone Idea Ltd. | 9.62 | 9.48 | -0.14 | -1.46 |
| Websol Energy System Ltd. | 91.41 | 89.9 | -1.51 | -1.65 |
| Welspun Corp Ltd. | 1077.35 | 1076.1 | -1.25 | -0.12 |
| Welspun Enterprises Ltd. | 483.65 | 478.1 | -5.55 | -1.15 |
| Wonderla Holidays Ltd. | 550.35 | 527.75 | -22.60 | -4.11 |
| Yasho Industries Ltd. | 1539 | 1466 | -73.00 | -4.74 |
| Yatharth Hospital & Trauma Care Services Ltd. | 754.9 | 742.6 | -12.30 | -1.63 |
| Yatra Online Ltd | 123.2 | 118.2 | -5.00 | -4.06 |
| Yes Bank Ltd. | 20.2 | 19.85 | -0.35 | -1.73 |
| Zaggle Prepaid Ocean Services Ltd. | 260.5 | 252.2 | -8.30 | -3.19 |
| Zydus Lifesciences Ltd. | 942.55 | 935 | -7.55 | -0.80 |
| Zydus Wellness Ltd. | 499.2 | 498.55 | -0.65 | -0.13 |
Market Stats
Advances
229
Declines
524
Unchanged
2
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1113.3 | 1127.7 | 1096.65 | 1112.1 | 1105 | -7.10 | -0.64 | 26751 | 2.96 | 1317.25 | 395.6 | 2026-04-20 15:40:00 |
| 3M India Ltd. | 523395 | 31400 | 31619.9 | 31014 | 31394.15 | 31335 | -59.15 | -0.19 | 83 | 0.26 | 41000 | 21380.7 | 2026-04-20 15:40:00 |
| 5Paisa Capital Ltd. | 540776 | 327.55 | 327.55 | 313.8 | 322.9 | 317.25 | -5.65 | -1.75 | 2359 | 0.07 | 759.1 | 245 | 2026-04-20 15:40:00 |
| 63 Moons Technologies Ltd. | 526881 | 666.15 | 726.1 | 664.65 | 663.3 | 700.15 | 36.85 | 5.56 | 38480 | 2.69 | 1130 | 142.05 | 2026-04-20 15:42:00 |
| Aadhar Housing Finance Ltd. | 544176 | 496.8 | 499.95 | 477.7 | 496.8 | 482.85 | -13.95 | -2.81 | 14404 | 0.70 | 2026-04-20 15:40:00 | ||
| Aarti Drugs Ltd. | 524348 | 379 | 379 | 363.25 | 373.15 | 365.4 | -7.75 | -2.08 | 13517 | 0.49 | 645 | 310.8 | 2026-04-20 15:42:00 |
| Aarti Industries Ltd. | 524208 | 442.95 | 447.9 | 436.3 | 440.7 | 446.25 | 5.55 | 1.26 | 31402 | 1.40 | 924 | 338.2 | 2026-04-20 15:43:00 |
| Aarti Pharmalabs Ltd. | 543748 | 693.55 | 694.85 | 673 | 696.6 | 678 | -18.60 | -2.67 | 5178 | 0.35 | 971.5 | 269 | 2026-04-20 15:45:00 |
| Aavas Financiers Ltd. | 541988 | 1364.5 | 1374.25 | 1329.7 | 1347.75 | 1355.1 | 7.35 | 0.55 | 4722 | 0.64 | 2339.9 | 1050.25 | 2026-04-20 15:44:00 |
| Accelya Solutions India Ltd. | 532268 | 1193.7 | 1209.95 | 1183.5 | 1200.95 | 1203.65 | 2.70 | 0.22 | 2748 | 0.33 | 2128.25 | 1013.65 | 2026-04-20 15:42:00 |
| Action Construction Equipment Ltd. | 532762 | 923.45 | 927.55 | 900.45 | 916.35 | 905.4 | -10.95 | -1.19 | 18291 | 1.66 | 1693.05 | 217.9 | 2026-04-20 15:45:00 |
| Acutaas Chemicals Ltd. | 543349 | 2330.9 | 2419 | 2330.9 | 2361.75 | 2414.5 | 52.75 | 2.23 | 24474 | 5.91 | 2687.75 | 844.95 | 2026-04-20 15:40:00 |
| Adani Energy Solutions Ltd. | 539254 | 1257.8 | 1291.35 | 1246.4 | 1259.2 | 1254.45 | -4.75 | -0.38 | 106962 | 13.42 | 4238.55 | 588.25 | 2026-04-20 15:42:00 |
| Adani Enterprises Ltd. | 512599 | 2215.45 | 2280 | 2201.1 | 2218.35 | 2228 | 9.65 | 0.44 | 175111 | 39.01 | 4189.55 | 1017.1 | 2026-04-20 15:43:00 |
| Adani Green Energy Ltd. | 541450 | 1126.45 | 1195 | 1120.9 | 1126.8 | 1154.6 | 27.80 | 2.47 | 526847 | 60.83 | 2574.05 | 439.35 | 2026-04-20 15:44:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1573.95 | 1600.85 | 1567.05 | 1573.1 | 1577.55 | 4.45 | 0.28 | 164090 | 25.89 | 1607.95 | 394.95 | 2026-04-20 15:40:00 |
| Adani Power Ltd. | 533096 | 199.15 | 207.4 | 197.4 | 198.4 | 200.8 | 2.40 | 1.21 | 3796585 | 76.24 | 896.75 | 128.35 | 2026-04-20 15:45:00 |
| Adani Total Gas Ltd. | 542066 | 633.2 | 640.7 | 612.1 | 632.9 | 615.95 | -16.95 | -2.68 | 372055 | 22.92 | 3998.35 | 453.5 | 2026-04-20 15:45:00 |
| ADF Foods Ltd. | 519183 | 226.85 | 235.5 | 219.05 | 225.95 | 220.15 | -5.80 | -2.57 | 38204 | 0.84 | 1189.2 | 153.65 | 2026-04-20 15:44:00 |
| Aditya Birla Capital Ltd. | 540691 | 340.8 | 345.4 | 336.1 | 340.2 | 340 | -0.20 | -0.06 | 35308 | 1.20 | 369.25 | 105.3 | 2026-04-20 15:41:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 64.39 | 66.63 | 63.25 | 64.24 | 64.76 | 0.52 | 0.81 | 425811 | 2.76 | 364.5 | 53.59 | 2026-04-20 15:45:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1057.85 | 1082 | 1048.45 | 1071.75 | 1059.2 | -12.55 | -1.17 | 25310 | 2.68 | 1082 | 307.9 | 2026-04-20 15:40:00 |
| Aditya Vision Ltd. | 540205 | 533.3 | 533.3 | 504.1 | 523.95 | 504.1 | -19.85 | -3.79 | 19007 | 0.96 | 5049.95 | 328.25 | 2026-04-20 15:40:00 |
| Ador Welding Ltd. | 517041 | 1000.2 | 1062.85 | 1000.2 | 1006.4 | 1042 | 35.60 | 3.54 | 5833 | 0.61 | 1770 | 751.2 | 2026-04-20 15:44:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 291.05 | 307.45 | 291.05 | 307.95 | 298.75 | -9.20 | -2.99 | 9792 | 0.29 | 571.15 | 225 | 2026-04-20 15:45:00 |
| Aether Industries Ltd. | 543534 | 1200.15 | 1215.65 | 1175 | 1180.15 | 1190 | 9.85 | 0.83 | 23004 | 2.74 | 1250 | 723.15 | 2026-04-20 15:40:00 |
| Afcons Infrastructure Ltd. | 544280 | 328.15 | 338.35 | 327.2 | 334.15 | 337 | 2.85 | 0.85 | 78216 | 2.64 | 2026-04-20 15:41:00 | ||
| Affle 3i Ltd. | 542752 | 1495 | 1495.05 | 1436.3 | 1468.1 | 1446.95 | -21.15 | -1.44 | 22120 | 3.20 | 2185 | 875.25 | 2026-04-20 15:44:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 830 | 843.85 | 817.95 | 832.9 | 831.4 | -1.50 | -0.18 | 3665 | 0.30 | 1540 | 398.85 | 2026-04-20 15:40:00 |
| AIA Engineering Ltd. | 532683 | 3974.95 | 4073.35 | 3925.1 | 3958.2 | 4008 | 49.80 | 1.26 | 2357 | 0.94 | 4940 | 2385 | 2026-04-20 15:40:00 |
| Ajanta Pharma Ltd. | 532331 | 2790.15 | 2813.7 | 2774.2 | 2790.15 | 2781.2 | -8.95 | -0.32 | 1722 | 0.48 | 3485.75 | 1115.15 | 2026-04-20 15:40:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 786 | 787.6 | 755 | 784.95 | 759 | -25.95 | -3.31 | 8664 | 0.66 | 1296.15 | 463.3 | 2026-04-20 15:43:00 |
| Alicon Castalloy Ltd. | 531147 | 662.5 | 723.1 | 662.5 | 684.7 | 694.6 | 9.90 | 1.45 | 2383 | 0.17 | 1543.15 | 541 | 2026-04-20 15:44:00 |
| Alivus Life Sciences Ltd. | 543322 | 1069.6 | 1069.6 | 1040.05 | 1066.65 | 1065.95 | -0.70 | -0.07 | 4212 | 0.45 | 1335 | 369 | 2026-04-20 15:45:00 |
| Alkem Laboratories Ltd. | 539523 | 5515.8 | 5673.95 | 5515.8 | 5583.7 | 5634.8 | 51.10 | 0.92 | 2172 | 1.22 | 6440 | 2835.05 | 2026-04-20 15:42:00 |
| Allcargo Logistics Ltd. | 532749 | 9.57 | 9.7 | 9.23 | 9.58 | 9.57 | -0.01 | -0.10 | 824850 | 0.79 | 494.85 | 7.1 | 2026-04-20 15:45:00 |
| Alok Industries Ltd. | 521070 | 14.35 | 14.35 | 12.66 | 14.31 | 13.93 | -0.38 | -2.66 | 642474 | 0.89 | 39.24 | 10.07 | 2026-04-20 15:44:00 |
| Amber Enterprises India Ltd. | 540902 | 7961.4 | 8035 | 7772.75 | 7960.3 | 7969.9 | 9.60 | 0.12 | 21143 | 16.85 | 8625 | 1762.25 | 2026-04-20 15:43:00 |
| Anand Rathi Wealth Ltd. | 543415 | 3722.6 | 3722.6 | 3645.05 | 3689.55 | 3665.65 | -23.90 | -0.65 | 3505 | 1.28 | 4640.55 | 639.9 | 2026-04-20 15:40:00 |
| Anant Raj Ltd. | 515055 | 512.65 | 516.4 | 502.8 | 513.2 | 506 | -7.20 | -1.40 | 85325 | 4.32 | 947.25 | 64.1 | 2026-04-20 15:44:00 |
| Andrew Yule & Company Ltd. | 526173 | 21.18 | 21.66 | 20.65 | 21.18 | 20.82 | -0.36 | -1.70 | 110916 | 0.23 | 68.88 | 15.5 | 2026-04-20 15:44:00 |
| Angel One Ltd. | 543235 | 322.65 | 327.75 | 314.1 | 323.35 | 319 | -4.35 | -1.35 | 1457625 | 46.50 | 3900.35 | 208.9 | 2026-04-20 15:45:00 |
| Anthem Biosciences Ltd. | 544449 | 722.05 | 729.3 | 710 | 720.2 | 723.7 | 3.50 | 0.49 | 5329 | 0.39 | 2026-04-20 15:40:00 | ||
| Anupam Rasayan India Ltd. | 543275 | 1270.85 | 1327.6 | 1270.85 | 1289.1 | 1306.3 | 17.20 | 1.33 | 6799 | 0.89 | 1405 | 570 | 2026-04-20 15:40:00 |
| Apar Industries Ltd. | 532259 | 11697.75 | 12069.3 | 11398.25 | 11474.15 | 11925.25 | 451.10 | 3.93 | 8625 | 10.29 | 12069.3 | 1150 | 2026-04-20 15:44:00 |
| Apcotex Industries Ltd. | 523694 | 386.2 | 399 | 384.95 | 385 | 386.5 | 1.50 | 0.39 | 1092 | 0.04 | 668.9 | 286.65 | 2026-04-20 15:45:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 122 | 123.03 | 119.37 | 122.07 | 120.2 | -1.87 | -1.53 | 10947 | 0.13 | 2026-04-20 15:40:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 2147.2 | 2150.3 | 2090 | 2105.45 | 2139 | 33.55 | 1.59 | 15063 | 3.22 | 2300.9 | 942.9 | 2026-04-20 15:40:00 |
| Apollo Micro Systems Ltd. | 540879 | 288.5 | 299.6 | 278.4 | 282.95 | 289.25 | 6.30 | 2.23 | 1765182 | 51.06 | 349.2 | 11.305 | 2026-04-20 15:45:00 |
| Apollo Pipes Ltd. | 531761 | 476.3 | 489.5 | 453 | 466.15 | 461.25 | -4.90 | -1.05 | 53061 | 2.45 | 798.85 | 252.8 | 2026-04-20 15:40:00 |
| Aptech Ltd. | 532475 | 92.98 | 103.9 | 92.98 | 92.33 | 99.4 | 7.07 | 7.66 | 155492 | 1.55 | 422.75 | 69.5 | 2026-04-20 15:40:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 245.15 | 246 | 241.3 | 246.5 | 243.15 | -3.35 | -1.36 | 71440 | 1.74 | 401.7 | 193.5 | 2026-04-20 15:44:00 |
| Archean Chemical Industries Ltd. | 543657 | 603.5 | 608.7 | 596.7 | 607.45 | 599.95 | -7.50 | -1.23 | 1890 | 0.11 | 838.2 | 409 | 2026-04-20 15:40:00 |
| Arman Financial Services Ltd. | 531179 | 1516.45 | 1557.6 | 1505.75 | 1552.95 | 1519.4 | -33.55 | -2.16 | 566 | 0.09 | 2676.1 | 1111 | 2026-04-20 15:40:00 |
| Arvind Fashions Ltd. | 542484 | 465.95 | 472 | 458.9 | 474.7 | 464.45 | -10.25 | -2.16 | 4406 | 0.20 | 639.45 | 261.05 | 2026-04-20 15:43:00 |
| Asahi India Glass Ltd. | 515030 | 847.45 | 855 | 838.35 | 851.6 | 839 | -12.60 | -1.48 | 8248 | 0.69 | 1072.95 | 419.8 | 2026-04-20 15:40:00 |
| Ashapura Minechem Ltd. | 527001 | 616.35 | 623.55 | 595.65 | 617.75 | 599 | -18.75 | -3.04 | 31345 | 1.88 | 924.7 | 72.7 | 2026-04-20 15:42:00 |
| Ashiana Housing Ltd. | 523716 | 336.7 | 340 | 331 | 336.35 | 332.05 | -4.30 | -1.28 | 5497 | 0.18 | 468 | 130 | 2026-04-20 15:42:00 |
| Ashoka Buildcon Ltd. | 533271 | 139.6 | 140 | 133.15 | 138.95 | 133.45 | -5.50 | -3.96 | 86822 | 1.16 | 319 | 70.1 | 2026-04-20 15:40:00 |
| ASK Automotive Ltd. | 544022 | 436.55 | 442.05 | 434.55 | 435.85 | 438.7 | 2.85 | 0.65 | 5346 | 0.23 | 2026-04-20 15:40:00 | ||
| ASM Technologies Ltd. | 526433 | 3348.7 | 3436.15 | 3198.95 | 3272.55 | 3211.6 | -60.95 | -1.86 | 61209 | 19.66 | 4595.55 | 355.05 | 2026-04-20 15:42:00 |
| Astec Lifesciences Ltd. | 533138 | 727.35 | 731.1 | 700.45 | 726.5 | 701.7 | -24.80 | -3.41 | 3125 | 0.22 | 2285.65 | 512.35 | 2026-04-20 15:40:00 |
| Aster DM Healthcare Ltd. | 540975 | 677.35 | 690.25 | 674.45 | 688.3 | 676.6 | -11.70 | -1.70 | 34110 | 2.31 | 732 | 200.05 | 2026-04-20 15:40:00 |
| Astra Microwave Products Ltd. | 532493 | 1092.1 | 1092.1 | 1056.85 | 1092.1 | 1057 | -35.10 | -3.21 | 16275 | 1.72 | 1195.65 | 213.15 | 2026-04-20 15:41:00 |
| Astral Ltd. | 532830 | 1609.8 | 1618.4 | 1580 | 1612.85 | 1590.45 | -22.40 | -1.39 | 26454 | 4.21 | 2453.95 | 1232 | 2026-04-20 15:40:00 |
| AU Small Finance Bank Ltd. | 540611 | 981 | 1011 | 981 | 990.8 | 997 | 6.20 | 0.63 | 69120 | 6.89 | 1038.75 | 479 | 2026-04-20 15:40:00 |
| Aurobindo Pharma Ltd. | 524804 | 1396.6 | 1396.6 | 1363.6 | 1385.65 | 1364.6 | -21.05 | -1.52 | 16213 | 2.21 | 1592.55 | 397.3 | 2026-04-20 15:40:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 461.05 | 477 | 458.05 | 459.6 | 467.35 | 7.75 | 1.69 | 24833 | 1.16 | 3308 | 134 | 2026-04-20 15:45:00 |
| Avalon Technologies Ltd. | 543896 | 1102.5 | 1127.85 | 1065 | 1120.1 | 1065 | -55.10 | -4.92 | 8392 | 0.89 | 1316.2 | 347.3 | 2026-04-20 15:40:00 |
| Avanti Feeds Ltd. | 512573 | 1473.35 | 1536.9 | 1430.3 | 1474.55 | 1483.3 | 8.75 | 0.59 | 136321 | 20.22 | 1544.5 | 321.15 | 2026-04-20 15:40:00 |
| Avenue Supermarts Ltd. | 540376 | 4627.05 | 4632 | 4550 | 4629.25 | 4597.5 | -31.75 | -0.69 | 28676 | 13.18 | 5484 | 3292.65 | 2026-04-20 15:41:00 |
| AvenuesAI Ltd. | 539807 | 15.31 | 15.31 | 14.73 | 15.22 | 14.81 | -0.41 | -2.69 | 1784358 | 2.64 | 42.5 | 12.72 | 2026-04-20 15:44:00 |
| AVT Natural Products Ltd. | 519105 | 66.6 | 66.93 | 64.83 | 67.01 | 65.18 | -1.83 | -2.73 | 3637 | 0.02 | 124.25 | 51 | 2026-04-20 15:42:00 |
| Awfis Space Solutions Ltd. | 544181 | 363.8 | 365 | 345 | 363.05 | 346.7 | -16.35 | -4.50 | 14446 | 0.50 | 2026-04-20 15:43:00 | ||
| AWL Agri Business Ltd. | 543458 | 185.1 | 188.9 | 182.5 | 185.05 | 184.7 | -0.35 | -0.19 | 377286 | 6.97 | 841.9 | 171.2 | 2026-04-20 15:45:00 |
| Axis Bank Ltd. | 532215 | 1360.1 | 1374 | 1347.55 | 1359.15 | 1355.7 | -3.45 | -0.25 | 722778 | 97.99 | 1418.3 | 706 | 2026-04-20 15:45:00 |
| Axiscades Technologies Ltd. | 532395 | 1890 | 1921.15 | 1829.9 | 1882.85 | 1854.9 | -27.95 | -1.48 | 7899 | 1.47 | 1921.15 | 123.1 | 2026-04-20 15:40:00 |
| Azad Engineering Ltd. | 544061 | 1901.95 | 1950 | 1866.6 | 1902.85 | 1891.2 | -11.65 | -0.61 | 28424 | 5.38 | 2026-04-20 15:40:00 | ||
| Bajaj Auto Ltd. | 532977 | 9631.05 | 9863.95 | 9631.05 | 9777.15 | 9740 | -37.15 | -0.38 | 5535 | 5.39 | 12772.15 | 3462.05 | 2026-04-20 15:45:00 |
| Bajaj Consumer Care Ltd. | 533229 | 479 | 497.05 | 468.5 | 470.45 | 474.3 | 3.85 | 0.82 | 291483 | 13.83 | 497.05 | 145.65 | 2026-04-20 15:42:00 |
| Bajaj Finserv Ltd. | 532978 | 1844 | 1851.85 | 1820.3 | 1838.55 | 1826.2 | -12.35 | -0.67 | 19965 | 3.65 | 2194.65 | 1216.1 | 2026-04-20 15:40:00 |
| Bajaj Housing Finance Ltd. | 544252 | 91.84 | 91.9 | 89.12 | 91.83 | 89.58 | -2.25 | -2.45 | 936472 | 8.39 | 2026-04-20 15:45:00 | ||
| Bajel Projects Ltd. | 544042 | 178.85 | 183.5 | 174.8 | 179.45 | 175.7 | -3.75 | -2.09 | 34748 | 0.61 | 2026-04-20 15:40:00 | ||
| Balaji Amines Ltd. | 530999 | 1133.6 | 1171 | 1116.9 | 1139.85 | 1140.4 | 0.55 | 0.05 | 5480 | 0.62 | 3841.85 | 905.15 | 2026-04-20 15:40:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 175.35 | 181.15 | 174.15 | 176.2 | 176.8 | 0.60 | 0.34 | 54180 | 0.96 | 320.25 | 107.7 | 2026-04-20 15:40:00 |
| Balu Forge Industries Ltd. | 531112 | 487.95 | 488 | 469 | 486.2 | 473 | -13.20 | -2.71 | 23879 | 1.13 | 890 | 52 | 2026-04-20 15:45:00 |
| Bandhan Bank Ltd. | 541153 | 174.15 | 176.95 | 170.55 | 174.4 | 175.55 | 1.15 | 0.66 | 206499 | 3.63 | 314.75 | 128.15 | 2026-04-20 15:44:00 |
| Bank Of Baroda | 532134 | 280.75 | 286.3 | 277.65 | 280 | 280.5 | 0.50 | 0.18 | 552289 | 15.49 | 325.55 | 116.3 | 2026-04-20 15:44:00 |
| Bank Of India | 532149 | 148.1 | 150.9 | 145.9 | 148.1 | 148.05 | -0.05 | -0.03 | 433609 | 6.42 | 178.45 | 45.9 | 2026-04-20 15:45:00 |
| Bank Of Maharashtra | 532525 | 73.55 | 76.9 | 72.33 | 72.72 | 75.66 | 2.94 | 4.04 | 2283118 | 17.27 | 76.99 | 16.8 | 2026-04-20 15:45:00 |
| Bengal & Assam Company Ltd. | 533095 | 5845.85 | 6045 | 5845.85 | 5845.85 | 6043 | 197.15 | 3.37 | 447 | 0.27 | 11498.9 | 2606 | 2026-04-20 15:42:00 |
| Best Agrolife Ltd. | 539660 | 18.65 | 19.09 | 18.24 | 19.19 | 18.7 | -0.49 | -2.55 | 150487 | 0.28 | 1774.45 | 12.33 | 2026-04-20 15:40:00 |
| BF Investment Ltd. | 533303 | 418.5 | 419.25 | 404.05 | 418.85 | 404.05 | -14.80 | -3.53 | 1298 | 0.05 | 828.15 | 260 | 2026-04-20 15:40:00 |
| BF Utilities Ltd. | 532430 | 520.95 | 540 | 516 | 520.2 | 521.6 | 1.40 | 0.27 | 1942 | 0.10 | 1125.05 | 283 | 2026-04-20 15:40:00 |
| Bharat Dynamics Ltd. | 541143 | 1377.45 | 1392.8 | 1351.05 | 1380.8 | 1368.95 | -11.85 | -0.86 | 113835 | 15.58 | 2958.15 | 785.05 | 2026-04-20 15:43:00 |
| Bharti Airtel Ltd. | 532454 | 1868 | 1868 | 1839.25 | 1846.55 | 1842.45 | -4.10 | -0.22 | 143836 | 26.50 | 2174.7 | 700.7 | 2026-04-20 15:43:00 |
| Bharti Hexacom Ltd. | 544162 | 1539.95 | 1575.55 | 1526.2 | 1538.3 | 1530.4 | -7.90 | -0.51 | 113225 | 17.33 | 2026-04-20 15:40:00 | ||
| Bikaji Foods International Ltd. | 543653 | 662.85 | 679.55 | 646.2 | 660.2 | 646.2 | -14.00 | -2.12 | 18710 | 1.21 | 1005 | 303.05 | 2026-04-20 15:43:00 |
| Biocon Ltd. | 532523 | 358.75 | 362.5 | 355 | 358.2 | 358.3 | 0.10 | 0.03 | 123511 | 4.43 | 424.95 | 191.6 | 2026-04-20 15:45:00 |
| Birlasoft Ltd. | 532400 | 393.95 | 393.95 | 380.25 | 390.6 | 381.6 | -9.00 | -2.30 | 41802 | 1.60 | 861.6 | 250.35 | 2026-04-20 15:41:00 |
| BlackBuck Ltd. | 544288 | 624.15 | 624.2 | 611.85 | 623.5 | 612.9 | -10.60 | -1.70 | 38470 | 2.36 | 2026-04-20 15:45:00 | ||
| BLS International Services Ltd. | 540073 | 297.05 | 297.1 | 290.3 | 296.95 | 292.2 | -4.75 | -1.60 | 92333 | 2.70 | 522.3 | 110 | 2026-04-20 15:44:00 |
| Blue Dart Express Ltd. | 526612 | 5400 | 5550 | 5344 | 5407.2 | 5510 | 102.80 | 1.90 | 1369 | 0.75 | 9639.45 | 4695 | 2026-04-20 15:45:00 |
| Blue Jet Healthcare Ltd. | 544009 | 422.7 | 426 | 410 | 422.85 | 413.15 | -9.70 | -2.29 | 24394 | 1.01 | 2026-04-20 15:40:00 | ||
| Borosil Ltd. | 543212 | 261.3 | 261.45 | 254.15 | 262.85 | 254.6 | -8.25 | -3.14 | 6212 | 0.16 | 516.1 | 213.55 | 2026-04-20 15:40:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1305 | 1370 | 1305 | 1347.55 | 1345 | -2.55 | -0.19 | 1176 | 0.16 | 2620.95 | 937.95 | 2026-04-20 15:40:00 |
| Brainbees Solutions Ltd. | 544226 | 253.15 | 261 | 247.65 | 252.4 | 253 | 0.60 | 0.24 | 187848 | 4.75 | 2026-04-20 15:41:00 | ||
| Brigade Enterprises Ltd. | 532929 | 775.7 | 777.8 | 745.9 | 760.8 | 775.1 | 14.30 | 1.88 | 15679 | 1.22 | 1451.9 | 430.95 | 2026-04-20 15:40:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 622.8 | 625 | 618.8 | 623.25 | 619.8 | -3.45 | -0.55 | 406 | 0.03 | 1862.55 | 550.05 | 2026-04-20 15:45:00 |
| Camlin Fine Sciences Ltd. | 532834 | 108.51 | 109.32 | 103.28 | 106.38 | 103.51 | -2.87 | -2.70 | 77658 | 0.80 | 334.7 | 80 | 2026-04-20 15:41:00 |
| Campus Activewear Ltd. | 543523 | 251.55 | 256.95 | 244 | 248 | 252.65 | 4.65 | 1.88 | 14171 | 0.36 | 640 | 212.8 | 2026-04-20 15:40:00 |
| Canara Bank | 532483 | 143.05 | 144.45 | 141.3 | 142.35 | 142.7 | 0.35 | 0.25 | 560379 | 8.00 | 632.65 | 78.58 | 2026-04-20 15:45:00 |
| Cantabil Retail India Ltd. | 533267 | 248.4 | 252.35 | 242.75 | 247.05 | 245 | -2.05 | -0.83 | 5488 | 0.13 | 1595 | 181.85 | 2026-04-20 15:40:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 258.15 | 264.95 | 251.7 | 262.6 | 253.1 | -9.50 | -3.62 | 27858 | 0.71 | 465 | 108.9 | 2026-04-20 15:40:00 |
| Caplin Point Laboratories Ltd. | 524742 | 1770 | 1772 | 1741.35 | 1772.5 | 1742.55 | -29.95 | -1.69 | 7266 | 1.27 | 2636 | 575 | 2026-04-20 15:40:00 |
| Capri Global Capital Ltd. | 531595 | 182.75 | 187.55 | 180 | 182.15 | 184.85 | 2.70 | 1.48 | 99876 | 1.85 | 1048.4 | 150.6 | 2026-04-20 15:40:00 |
| Carborundum Universal Ltd. | 513375 | 938.3 | 959.85 | 926.7 | 939.95 | 935 | -4.95 | -0.53 | 7178 | 0.67 | 1835.65 | 734.65 | 2026-04-20 15:44:00 |
| Care Ratings Ltd. | 534804 | 1616.3 | 1649.25 | 1595.5 | 1621 | 1636.9 | 15.90 | 0.98 | 52580 | 8.61 | 1964.8 | 465.65 | 2026-04-20 15:40:00 |
| CarTrade Tech Ltd. | 543333 | 1873.9 | 1875 | 1763.05 | 1857 | 1769.95 | -87.05 | -4.69 | 27254 | 4.82 | 3291.35 | 341.05 | 2026-04-20 15:41:00 |
| Carysil Ltd. | 524091 | 904.6 | 906.25 | 857.2 | 901.4 | 862 | -39.40 | -4.37 | 6413 | 0.55 | 1148.1 | 431.35 | 2026-04-20 15:40:00 |
| CCL Products (India) Ltd. | 519600 | 1119.5 | 1119.5 | 1067.6 | 1088.6 | 1088.65 | 0.05 | 0.00 | 6071 | 0.66 | 1197.2 | 412.45 | 2026-04-20 15:40:00 |
| CE Info Systems Ltd. | 543425 | 961.6 | 961.6 | 921.85 | 952 | 924.55 | -27.45 | -2.88 | 5677 | 0.52 | 2745.05 | 795.25 | 2026-04-20 15:40:00 |
| Cello World Ltd. | 544012 | 436 | 436 | 421.2 | 432.5 | 421.5 | -11.00 | -2.54 | 14043 | 0.59 | 2026-04-20 15:43:00 | ||
| Central Bank Of India | 532885 | 36.07 | 36.36 | 35.6 | 36.07 | 35.77 | -0.30 | -0.83 | 536425 | 1.92 | 76.85 | 17.65 | 2026-04-20 15:45:00 |
| Century Plyboards (India) Ltd. | 532548 | 756.05 | 764.05 | 739.2 | 761.4 | 741 | -20.40 | -2.68 | 5368 | 0.40 | 938.6 | 436.65 | 2026-04-20 15:40:00 |
| Cera Sanitaryware Ltd. | 532443 | 5320.4 | 5340.55 | 5266.25 | 5332.2 | 5295 | -37.20 | -0.70 | 525 | 0.28 | 11499.65 | 4463 | 2026-04-20 15:40:00 |
| Chalet Hotels Ltd. | 542399 | 780.2 | 792.6 | 767.45 | 778.9 | 788.5 | 9.60 | 1.23 | 3620 | 0.29 | 1080 | 304.05 | 2026-04-20 15:40:00 |
| Chemplast Sanmar Ltd. | 543336 | 236.4 | 236.4 | 225.2 | 236.65 | 227.9 | -8.75 | -3.70 | 13145 | 0.30 | 633 | 211.6 | 2026-04-20 15:41:00 |
| Choice International Ltd. | 531358 | 727.05 | 731.8 | 718.5 | 725.5 | 719.05 | -6.45 | -0.89 | 19379 | 1.39 | 860 | 211 | 2026-04-20 15:40:00 |
| CIE Automotive India Ltd. | 532756 | 491.5 | 497.45 | 483.55 | 490.15 | 489.05 | -1.10 | -0.22 | 43012 | 2.10 | 628.45 | 252.35 | 2026-04-20 15:40:00 |
| Cigniti Technologies Ltd. | 534758 | 1300 | 1300 | 1260 | 1295.65 | 1266.05 | -29.60 | -2.28 | 366 | 0.05 | 1980.75 | 515.3 | 2026-04-20 15:45:00 |
| City Union Bank Ltd. | 532210 | 261.7 | 274.3 | 257.25 | 258 | 265.85 | 7.85 | 3.04 | 431072 | 11.46 | 319.95 | 119.5 | 2026-04-20 15:45:00 |
| Clean Science And Technology Ltd. | 543318 | 762 | 762.15 | 740.55 | 758.4 | 741 | -17.40 | -2.29 | 8948 | 0.66 | 1978.9 | 652.8 | 2026-04-20 15:40:00 |
| CMS Info Systems Ltd. | 543441 | 322.85 | 322.85 | 314.65 | 318 | 316 | -2.00 | -0.63 | 24038 | 0.76 | 615.9 | 250.05 | 2026-04-20 15:41:00 |
| Coal India Ltd. | 533278 | 439 | 443.6 | 433.35 | 438.7 | 441.65 | 2.95 | 0.67 | 370282 | 16.35 | 544.7 | 207.7 | 2026-04-20 15:44:00 |
| Cochin Shipyard Ltd. | 540678 | 1562.05 | 1583.65 | 1537.45 | 1561.45 | 1544.6 | -16.85 | -1.08 | 211857 | 32.72 | 2977.1 | 329.05 | 2026-04-20 15:45:00 |
| Coforge Ltd. | 532541 | 1320 | 1320 | 1280 | 1316.7 | 1287.4 | -29.30 | -2.23 | 65327 | 8.41 | 10017.95 | 1008.5 | 2026-04-20 15:43:00 |
| Cohance Lifesciences Ltd. | 543064 | 388.4 | 388.4 | 367.05 | 391.6 | 369.35 | -22.25 | -5.68 | 325861 | 12.04 | 1359 | 0.08 | 2026-04-20 15:43:00 |
| Computer Age Management Services Ltd. | 543232 | 754.8 | 754.8 | 735.9 | 749.9 | 746 | -3.90 | -0.52 | 79239 | 5.91 | 5367.45 | 611.7 | 2026-04-20 15:43:00 |
| Concord Biotech Ltd. | 543960 | 1101.9 | 1101.9 | 1054 | 1081.25 | 1080 | -1.25 | -0.12 | 18352 | 1.98 | 2026-04-20 15:43:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 53.67 | 57.13 | 51.35 | 52.67 | 55.35 | 2.68 | 5.09 | 296348 | 1.64 | 119.95 | 27 | 2026-04-20 15:45:00 |
| Container Corporation Of India Ltd. | 531344 | 511.75 | 511.75 | 498.85 | 502.8 | 501.35 | -1.45 | -0.29 | 79526 | 3.99 | 1193.95 | 421.8 | 2026-04-20 15:40:00 |
| Craftsman Automation Ltd. | 543276 | 7793 | 7931.35 | 7678.5 | 7688.35 | 7678.5 | -9.85 | -0.13 | 1335 | 1.03 | 101093 | 2464 | 2026-04-20 15:41:00 |
| CreditAccess Grameen Ltd. | 541770 | 1270.05 | 1286.25 | 1250.95 | 1264.2 | 1252.55 | -11.65 | -0.92 | 10327 | 1.29 | 1794.4 | 750.05 | 2026-04-20 15:44:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 264.8 | 266.85 | 256.1 | 261.25 | 259.7 | -1.55 | -0.59 | 169285 | 4.40 | 483.65 | 217.5 | 2026-04-20 15:43:00 |
| CSB Bank Ltd. | 542867 | 400 | 401.35 | 387.75 | 399.75 | 389.45 | -10.30 | -2.58 | 8659 | 0.34 | 574.7 | 197.8 | 2026-04-20 15:41:00 |
| Cyient DLM Ltd. | 543933 | 347.55 | 349.85 | 335 | 341.1 | 345.55 | 4.45 | 1.30 | 25016 | 0.86 | 882.9 | 264.95 | 2026-04-20 15:40:00 |
| Cyient Ltd. | 532175 | 970.85 | 970.85 | 945.5 | 961.6 | 948.45 | -13.15 | -1.37 | 8270 | 0.78 | 2457 | 724 | 2026-04-20 15:40:00 |
| D.B. Corp Ltd. | 533151 | 214 | 214.95 | 210.55 | 214.4 | 211.95 | -2.45 | -1.14 | 9175 | 0.19 | 405 | 89.6 | 2026-04-20 15:40:00 |
| Dalmia Bharat Ltd. | 542216 | 1984 | 2002.6 | 1946.2 | 1972.55 | 1984 | 11.45 | 0.58 | 7195 | 1.43 | 2459.05 | 1478.05 | 2026-04-20 15:40:00 |
| Data Patterns (India) Ltd. | 543428 | 3525.05 | 3606 | 3445 | 3495.65 | 3467.85 | -27.80 | -0.80 | 111149 | 38.54 | 3654.75 | 815.25 | 2026-04-20 15:41:00 |
| Datamatics Global Services Ltd. | 532528 | 762.7 | 762.7 | 723.85 | 747.7 | 726 | -21.70 | -2.90 | 4389 | 0.32 | 1119.95 | 256.35 | 2026-04-20 15:40:00 |
| DCB Bank Ltd. | 532772 | 190.5 | 195.65 | 189.95 | 190.05 | 194.4 | 4.35 | 2.29 | 139302 | 2.71 | 203.55 | 81.25 | 2026-04-20 15:40:00 |
| DCM Shriram Ltd. | 523367 | 1224.6 | 1224.6 | 1192.2 | 1225.85 | 1198.95 | -26.90 | -2.19 | 2436 | 0.29 | 1501.7 | 730.05 | 2026-04-20 15:43:00 |
| DCX Systems Ltd. | 543650 | 194.8 | 195.8 | 186.9 | 194.75 | 188.1 | -6.65 | -3.41 | 50959 | 0.96 | 451.9 | 138.9 | 2026-04-20 15:44:00 |
| Delhivery Ltd. | 543529 | 466 | 474.4 | 458.6 | 463.1 | 463.25 | 0.15 | 0.03 | 266352 | 12.34 | 621.35 | 236.8 | 2026-04-20 15:40:00 |
| Delta Corp Ltd. | 532848 | 61.84 | 62.59 | 59.73 | 60.87 | 61.48 | 0.61 | 1.00 | 100390 | 0.62 | 259.95 | 48.67 | 2026-04-20 15:40:00 |
| Den Networks Ltd. | 533137 | 29.7 | 29.7 | 28.56 | 29.23 | 28.78 | -0.45 | -1.54 | 12748 | 0.04 | 69.4 | 22.75 | 2026-04-20 15:41:00 |
| Devyani International Ltd. | 543330 | 108.02 | 109.43 | 106.23 | 107.72 | 106.72 | -1.00 | -0.93 | 148440 | 1.58 | 227.75 | 91.57 | 2026-04-20 15:44:00 |
| Diamond Power Infrastructure Ltd. | 522163 | 152 | 164 | 149.05 | 149.55 | 160.55 | 11.00 | 7.36 | 143643 | 2.31 | 1935.8 | 1.94 | 2026-04-20 15:41:00 |
| Dilip Buildcon Ltd. | 540047 | 451.4 | 459.8 | 445.65 | 457.55 | 446.75 | -10.80 | -2.36 | 3751 | 0.17 | 588.4 | 159.7 | 2026-04-20 15:40:00 |
| Dish TV India Ltd. | 532839 | 4.11 | 4.17 | 3.88 | 4.08 | 3.88 | -0.20 | -4.90 | 1400678 | 0.54 | 26.01 | 1.82 | 2026-04-20 15:45:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 172 | 175.7 | 166.05 | 168.6 | 167.6 | -1.00 | -0.59 | 77778 | 1.30 | 321.15 | 80.05 | 2026-04-20 15:40:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 768 | 783.95 | 750.65 | 776.4 | 755.2 | -21.20 | -2.73 | 4767 | 0.36 | 1149 | 410.05 | 2026-04-20 15:42:00 |
| Divi's Laboratories Ltd. | 532488 | 6296.15 | 6299 | 6201.8 | 6228.95 | 6267.6 | 38.65 | 0.62 | 4952 | 3.10 | 7077.7 | 2730 | 2026-04-20 15:44:00 |
| Dixon Technologies (India) Ltd. | 540699 | 11380.1 | 11410 | 11145.05 | 11374 | 11209.45 | -164.55 | -1.45 | 59392 | 66.58 | 19149.8 | 2554.95 | 2026-04-20 15:45:00 |
| DLF Ltd. | 532868 | 600.5 | 604.4 | 590.45 | 601.8 | 595.85 | -5.95 | -0.99 | 116767 | 6.96 | 967 | 336.55 | 2026-04-20 15:45:00 |
| Dodla Dairy Ltd | 543306 | 1096.7 | 1096.7 | 1064 | 1091.25 | 1073 | -18.25 | -1.67 | 2097 | 0.23 | 1522.85 | 417 | 2026-04-20 15:40:00 |
| Dollar Industries Ltd. | 541403 | 277.55 | 278 | 272.65 | 277.25 | 276 | -1.25 | -0.45 | 6141 | 0.17 | 660.1 | 220.6 | 2026-04-20 15:40:00 |
| DOMS Industries Ltd. | 544045 | 2432.85 | 2432.85 | 2353.65 | 2388.65 | 2353.65 | -35.00 | -1.47 | 2056 | 0.48 | 2026-04-20 15:40:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 1403.15 | 1423.7 | 1395.95 | 1403.15 | 1419 | 15.85 | 1.13 | 7658 | 1.09 | 3645 | 1272 | 2026-04-20 15:40:00 |
| Dreamfolks Services Ltd. | 543591 | 82.25 | 85 | 82.25 | 85.3 | 82.79 | -2.51 | -2.94 | 16119 | 0.13 | 846.75 | 56.52 | 2026-04-20 15:40:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 47.01 | 49.15 | 45.86 | 47.42 | 47.03 | -0.39 | -0.82 | 114792 | 0.54 | 113.05 | 32.14 | 2026-04-20 15:40:00 |
| Easy Trip Planners Ltd. | 543272 | 7.85 | 7.9 | 7.69 | 7.85 | 7.76 | -0.09 | -1.15 | 791720 | 0.61 | 73.5 | 5.77 | 2026-04-20 15:43:00 |
| eClerx Services Ltd. | 532927 | 1634.95 | 1669.15 | 1590.05 | 1631.05 | 1624.5 | -6.55 | -0.40 | 16221 | 2.64 | 4985.95 | 1254.15 | 2026-04-20 15:40:00 |
| Edelweiss Financial Services Ltd. | 532922 | 119.24 | 120.06 | 116.76 | 119.09 | 116.78 | -2.31 | -1.94 | 144187 | 1.68 | 145.5 | 37.43 | 2026-04-20 15:44:00 |
| EIH Associated Hotels Ltd. | 523127 | 323.45 | 329.9 | 320 | 328.25 | 329.9 | 1.65 | 0.50 | 1561 | 0.05 | 1010.6 | 265.8 | 2026-04-20 15:40:00 |
| Electronics Mart India Ltd. | 543626 | 105.91 | 108 | 102.87 | 105.11 | 104.39 | -0.72 | -0.68 | 42998 | 0.45 | 261.75 | 61.45 | 2026-04-20 15:40:00 |
| Elgi Equipments Ltd. | 522074 | 553.55 | 555.55 | 543.65 | 549 | 551.55 | 2.55 | 0.46 | 21309 | 1.18 | 799 | 355.05 | 2026-04-20 15:40:00 |
| Emami Ltd. | 531162 | 455.75 | 455.75 | 443 | 451.45 | 443 | -8.45 | -1.87 | 18148 | 0.80 | 859.2 | 340.95 | 2026-04-20 15:42:00 |
| Embassy Developments Ltd. | 532832 | 47.58 | 48.02 | 47.58 | 47.58 | 0.00 | 0.00 | 494210 | 2.35 | 164.4 | 39.38 | 2026-04-20 15:42:00 | |
| EMS Ltd. | 543983 | 375.05 | 398.4 | 364.65 | 346.15 | 370.8 | 24.65 | 7.12 | 490117 | 18.17 | 2026-04-20 15:42:00 | ||
| eMudhra Ltd. | 543533 | 519.75 | 539.8 | 492.55 | 500 | 501.9 | 1.90 | 0.38 | 14835 | 0.74 | 1023.55 | 206.9 | 2026-04-20 15:40:00 |
| Endurance Technologies Ltd. | 540153 | 2399.95 | 2400 | 2338.25 | 2380.6 | 2350.7 | -29.90 | -1.26 | 40665 | 9.56 | 3078.95 | 1171.6 | 2026-04-20 15:40:00 |
| Engineers India Ltd. | 532178 | 241 | 249.6 | 236.95 | 241.55 | 240 | -1.55 | -0.64 | 314625 | 7.55 | 304 | 62.35 | 2026-04-20 15:42:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1259.4 | 1276.2 | 1242 | 1282.75 | 1262.7 | -20.05 | -1.56 | 4702 | 0.59 | 2026-04-20 15:40:00 | ||
| EPACK Durable Ltd. | 544095 | 250.45 | 255.4 | 243.2 | 248.4 | 247.4 | -1.00 | -0.40 | 33987 | 0.84 | 2026-04-20 15:45:00 | ||
| Epigral Ltd. | 543332 | 1175.25 | 1193.75 | 1161.1 | 1200.75 | 1166.8 | -33.95 | -2.83 | 2741 | 0.32 | 2408.35 | 806.2 | 2026-04-20 15:40:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 65.44 | 65.44 | 63.75 | 65.56 | 63.75 | -1.81 | -2.76 | 29662 | 0.19 | 116.5 | 42.9 | 2026-04-20 15:40:00 |
| Eris Lifesciences Ltd. | 540596 | 1434.35 | 1459.3 | 1421.95 | 1446.5 | 1429.9 | -16.60 | -1.15 | 2702 | 0.39 | 1909.55 | 550.9 | 2026-04-20 15:40:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 24.32 | 24.32 | 23.72 | 24.01 | 23.98 | -0.03 | -0.12 | 28319 | 0.07 | 2026-04-20 15:40:00 | ||
| Eternal Ltd. | 543320 | 252.55 | 257.9 | 248.05 | 252.6 | 254.8 | 2.20 | 0.87 | 2221447 | 56.60 | 368.4 | 44.35 | 2026-04-20 15:45:00 |
| Ethos Ltd. | 543532 | 2393.4 | 2426.2 | 2330 | 2398.8 | 2330 | -68.80 | -2.87 | 1494 | 0.35 | 3514.95 | 846 | 2026-04-20 15:40:00 |
| Eveready Industries India Ltd. | 531508 | 300.25 | 310 | 297.3 | 302.45 | 303 | 0.55 | 0.18 | 7360 | 0.22 | 504.9 | 259.9 | 2026-04-20 15:42:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 121.08 | 122 | 117.28 | 119.4 | 117.89 | -1.51 | -1.26 | 15145 | 0.18 | 231.5 | 66.05 | 2026-04-20 15:40:00 |
| Exicom Tele-Systems Ltd. | 544133 | 111 | 118.66 | 109.54 | 111.47 | 111.45 | -0.02 | -0.02 | 90186 | 1.01 | 2026-04-20 15:41:00 | ||
| Fairchem Organics Ltd. | 543252 | 563.8 | 567.6 | 555.65 | 564.05 | 555.65 | -8.40 | -1.49 | 23 | 0.00 | 2448.9 | 427.9 | 2026-04-20 15:40:00 |
| FDC Ltd. | 531599 | 358 | 362.8 | 353.5 | 358.65 | 360.7 | 2.05 | 0.57 | 6289 | 0.23 | 659 | 245 | 2026-04-20 15:40:00 |
| Fedbank Financial Services Ltd | 544027 | 148.25 | 152 | 146.25 | 146.15 | 148.75 | 2.60 | 1.78 | 32032 | 0.48 | 2026-04-20 15:40:00 | ||
| Fiem Industries Ltd. | 532768 | 2288.95 | 2288.95 | 2214.1 | 2258.8 | 2250 | -8.80 | -0.39 | 2576 | 0.58 | 2587.95 | 981.15 | 2026-04-20 15:40:00 |
| Filatex India Ltd. | 526227 | 44.95 | 45 | 44.15 | 44.94 | 44.27 | -0.67 | -1.49 | 13168 | 0.06 | 78 | 31.6 | 2026-04-20 15:40:00 |
| Fine Organic Industries Ltd. | 541557 | 4927.9 | 5013.75 | 4823.6 | 4898.6 | 4938.9 | 40.30 | 0.82 | 801 | 0.40 | 7326.45 | 3355.05 | 2026-04-20 15:40:00 |
| Fineotex Chemical Ltd. | 533333 | 22.95 | 23.47 | 22.8 | 23.21 | 22.87 | -0.34 | -1.46 | 204782 | 0.47 | 458 | 18.98 | 2026-04-20 15:40:00 |
| Fino Payments Bank Ltd. | 543386 | 144.9 | 144.9 | 136.9 | 142.4 | 137.75 | -4.65 | -3.27 | 54759 | 0.75 | 466.4 | 110.1 | 2026-04-20 15:44:00 |
| Firstsource Solutions Ltd. | 532809 | 240.7 | 240.7 | 232 | 239.25 | 232 | -7.25 | -3.03 | 102790 | 2.38 | 422.8 | 95.8 | 2026-04-20 15:45:00 |
| Fischer Medical Ventures Ltd. | 524743 | 39.98 | 42.1 | 39.98 | 40.8 | 41.25 | 0.45 | 1.10 | 51583 | 0.21 | 1195.9 | 32.09 | 2026-04-20 15:40:00 |
| Five-Star Business Finance Ltd. | 543663 | 474.05 | 478.6 | 464.65 | 471.5 | 471 | -0.50 | -0.11 | 56964 | 2.68 | 943.2 | 338.05 | 2026-04-20 15:40:00 |
| Flair Writing Industries Ltd. | 544030 | 332.95 | 339.45 | 327.9 | 333.8 | 332.45 | -1.35 | -0.40 | 1823 | 0.06 | 2026-04-20 15:40:00 | ||
| Fortis Healthcare Ltd. | 532843 | 896.5 | 898.8 | 882.95 | 889.75 | 891 | 1.25 | 0.14 | 128367 | 11.44 | 1105 | 245.4 | 2026-04-20 15:40:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 272.2 | 272.2 | 263.8 | 269.65 | 263.95 | -5.70 | -2.11 | 107166 | 2.83 | 285.6 | 114.3 | 2026-04-20 15:40:00 |
| Fusion Finance Ltd. | 543652 | 169.85 | 172.7 | 167 | 171.55 | 169 | -2.55 | -1.49 | 17859 | 0.30 | 690.15 | 124.9 | 2026-04-20 15:44:00 |
| GAIL (India) Ltd. | 532155 | 158.45 | 158.9 | 156.05 | 157.8 | 157.5 | -0.30 | -0.19 | 300440 | 4.73 | 246.35 | 83 | 2026-04-20 15:45:00 |
| Galaxy Surfactants Ltd. | 540935 | 1793.55 | 1820 | 1766.1 | 1790.45 | 1800 | 9.55 | 0.53 | 1786 | 0.32 | 3445 | 1512.3 | 2026-04-20 15:40:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 149.8 | 149.8 | 142.65 | 147.45 | 142.7 | -4.75 | -3.22 | 22735 | 0.32 | 2026-04-20 15:40:00 | ||
| Ganesh Housing Ltd. | 526367 | 633.35 | 643.7 | 628 | 639.4 | 639.65 | 0.25 | 0.04 | 2997 | 0.19 | 1485 | 261.3 | 2026-04-20 15:40:00 |
| Ganesha Ecosphere Ltd. | 514167 | 1052.95 | 1062.75 | 1020.4 | 1054.6 | 1034.05 | -20.55 | -1.95 | 7831 | 0.81 | 2480 | 592 | 2026-04-20 15:40:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2712.15 | 2742.6 | 2661 | 2712.1 | 2667.65 | -44.45 | -1.64 | 156132 | 41.65 | 3535 | 254.2 | 2026-04-20 15:45:00 |
| Gateway Distriparks Ltd. | 543489 | 59.84 | 59.84 | 58.11 | 59.08 | 58.11 | -0.97 | -1.64 | 39053 | 0.23 | 121.5 | 48.15 | 2026-04-20 15:40:00 |
| General Insurance Corporation of India | 540755 | 405.1 | 406.6 | 395 | 400 | 395.05 | -4.95 | -1.24 | 36407 | 1.44 | 525 | 116.05 | 2026-04-20 15:44:00 |
| Gensol Engineering Ltd. | 542851 | 24.24 | 24.24 | 24.24 | 24.24 | 0.00 | 0.00 | 24355 | 0.06 | 2520 | 18.05 | 2026-04-20 15:40:00 | |
| Genus Power Infrastructures Ltd. | 530343 | 283.3 | 292.35 | 283.3 | 293.35 | 291.5 | -1.85 | -0.63 | 27121 | 0.79 | 485.85 | 72.55 | 2026-04-20 15:40:00 |
| Geojit Financial Services Ltd. | 532285 | 68.15 | 69.7 | 66.01 | 67.71 | 67.7 | -0.01 | -0.01 | 47033 | 0.32 | 177 | 39.1 | 2026-04-20 15:40:00 |
| Gland Pharma Ltd. | 543245 | 1819.55 | 1819.55 | 1764.35 | 1795.8 | 1786.85 | -8.95 | -0.50 | 2427 | 0.43 | 2606 | 861.5 | 2026-04-20 15:40:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2259.2 | 2259.2 | 2210 | 2247.9 | 2228.25 | -19.65 | -0.87 | 14717 | 3.28 | 2297.2 | 361.7 | 2026-04-20 15:42:00 |
| Global Health Ltd. | 543654 | 1071 | 1099 | 1071 | 1089.55 | 1077 | -12.55 | -1.15 | 7902 | 0.85 | 1513.75 | 391.05 | 2026-04-20 15:43:00 |
| Globus Spirits Ltd. | 533104 | 1012.8 | 1034.95 | 987.15 | 1014.05 | 992.5 | -21.55 | -2.13 | 7272 | 0.72 | 1373.35 | 656.1 | 2026-04-20 15:45:00 |
| GMR Airports Ltd. | 532754 | 97.88 | 98.75 | 95.82 | 96.87 | 97.5 | 0.63 | 0.65 | 598395 | 5.83 | 110.3 | 33.35 | 2026-04-20 15:45:00 |
| GNA Axles Ltd. | 540124 | 436 | 455 | 430.05 | 436.5 | 446.7 | 10.20 | 2.34 | 16232 | 0.73 | 1065 | 269.8 | 2026-04-20 15:44:00 |
| Go Digit General Insurance Ltd. | 544179 | 316.95 | 322.15 | 316.95 | 319.25 | 321.65 | 2.40 | 0.75 | 125954 | 4.05 | 2026-04-20 15:40:00 | ||
| Go Fashion (India) Ltd. | 543401 | 293.95 | 304.15 | 286.2 | 289.7 | 290.9 | 1.20 | 0.41 | 31888 | 0.93 | 1450 | 237.25 | 2026-04-20 15:43:00 |
| Godawari Power And Ispat Ltd. | 532734 | 305.05 | 308.15 | 298.2 | 305.6 | 299.15 | -6.45 | -2.11 | 220045 | 6.58 | 1222.95 | 145.55 | 2026-04-20 15:40:00 |
| Godrej Agrovet Ltd. | 540743 | 619.55 | 619.75 | 603.9 | 614.2 | 607.5 | -6.70 | -1.09 | 3250 | 0.20 | 877.85 | 391.2 | 2026-04-20 15:40:00 |
| Godrej Consumer Products Ltd. | 532424 | 1207.8 | 1207.8 | 1100.55 | 1108.2 | 1103 | -5.20 | -0.47 | 82488 | 9.10 | 1541.3 | 793.7 | 2026-04-20 15:40:00 |
| Godrej Properties Ltd. | 533150 | 1769.6 | 1774.8 | 1731.95 | 1758.65 | 1752.05 | -6.60 | -0.38 | 26053 | 4.56 | 3400 | 1005.7 | 2026-04-20 15:40:00 |
| Gokaldas Exports Ltd. | 532630 | 724.7 | 731.2 | 712 | 726.95 | 719 | -7.95 | -1.09 | 10771 | 0.77 | 1260 | 325.7 | 2026-04-20 15:40:00 |
| Gokul Agro Resources Ltd. | 539725 | 204.75 | 208.1 | 203 | 205.75 | 206.05 | 0.30 | 0.15 | 21881 | 0.45 | 425 | 76.6532667332667 | 2026-04-20 15:40:00 |
| Goldiam International Ltd. | 526729 | 402.55 | 413.85 | 391.3 | 406.05 | 406.75 | 0.70 | 0.17 | 241442 | 9.82 | 569 | 120.05 | 2026-04-20 15:44:00 |
| Goodluck India Ltd. | 530655 | 1226.75 | 1248.9 | 1219.75 | 1233.1 | 1226.15 | -6.95 | -0.56 | 4187 | 0.51 | 1352.8 | 344.35 | 2026-04-20 15:45:00 |
| Gopal Snacks Ltd. | 544140 | 285 | 287.95 | 276.65 | 284.5 | 279.15 | -5.35 | -1.88 | 2255 | 0.06 | 2026-04-20 15:40:00 | ||
| GR Infraprojects Ltd. | 543317 | 918.75 | 918.75 | 876.15 | 901.75 | 885 | -16.75 | -1.86 | 5131 | 0.45 | 1859.95 | 786.05 | 2026-04-20 15:40:00 |
| Granules India Ltd. | 532482 | 656 | 684.8 | 651.55 | 654.4 | 661.35 | 6.95 | 1.06 | 129347 | 8.55 | 724.55 | 267.85 | 2026-04-20 15:45:00 |
| Gravita India Ltd. | 533282 | 1644.35 | 1710 | 1635 | 1639.8 | 1640 | 0.20 | 0.01 | 16686 | 2.74 | 2699.85 | 278.6 | 2026-04-20 15:40:00 |
| Greenlam Industries Ltd. | 538979 | 221.25 | 228 | 220.35 | 224.3 | 226.35 | 2.05 | 0.91 | 1152 | 0.03 | 661.65 | 187 | 2026-04-20 15:40:00 |
| Greenpanel Industries Ltd. | 542857 | 218.55 | 218.55 | 210.5 | 214.55 | 211.55 | -3.00 | -1.40 | 8188 | 0.17 | 465.45 | 163.95 | 2026-04-20 15:40:00 |
| Greenply Industries Ltd. | 526797 | 231.15 | 234.75 | 229.05 | 234.45 | 233.3 | -1.15 | -0.49 | 4477 | 0.10 | 411.85 | 133.85 | 2026-04-20 15:40:00 |
| GTPL Hathway Ltd. | 540602 | 68.5 | 69.49 | 67.3 | 69.83 | 68.16 | -1.67 | -2.39 | 3580 | 0.02 | 217.65 | 55.22 | 2026-04-20 15:40:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 715 | 744.45 | 700 | 723.35 | 736.75 | 13.40 | 1.85 | 69373 | 5.11 | 988.75 | 410 | 2026-04-20 15:42:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 148.4 | 148.75 | 145.05 | 148.15 | 145.35 | -2.80 | -1.89 | 18370 | 0.27 | 420.75 | 98.7 | 2026-04-20 15:40:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3278.95 | 3361.8 | 3258.05 | 3357.8 | 3258.1 | -99.70 | -2.97 | 2936 | 0.96 | 4875 | 2480 | 2026-04-20 15:40:00 |
| Gujarat Gas Ltd. | 539336 | 369.15 | 369.15 | 361 | 362.6 | 366.4 | 3.80 | 1.05 | 97747 | 3.58 | 689.45 | 301.75 | 2026-04-20 15:40:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 155.55 | 159.3 | 151.85 | 154.9 | 152.7 | -2.20 | -1.42 | 58879 | 0.90 | 270 | 70.71 | 2026-04-20 15:40:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 731.85 | 732.95 | 689 | 733.4 | 691.4 | -42.00 | -5.73 | 542702 | 37.52 | 771.5 | 122.75 | 2026-04-20 15:42:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 160.75 | 161.45 | 157.25 | 160.85 | 157.5 | -3.35 | -2.08 | 112968 | 1.78 | 250.5 | 80.6 | 2026-04-20 15:40:00 |
| Gujarat State Petronet Ltd. | 532702 | 274.6 | 275.8 | 269.2 | 272.35 | 275.45 | 3.10 | 1.14 | 79396 | 2.19 | 469.6 | 215.05 | 2026-04-20 15:45:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 972.05 | 975.5 | 954.7 | 971.55 | 960 | -11.55 | -1.19 | 4709 | 0.45 | 1510 | 390 | 2026-04-20 15:40:00 |
| Gulshan Polyols Ltd. | 532457 | 181 | 184.7 | 176.05 | 181.45 | 178.95 | -2.50 | -1.38 | 23108 | 0.41 | 274.95 | 121.75 | 2026-04-20 15:40:00 |
| H.G. Infra Engineering Ltd. | 541019 | 625 | 640.45 | 617.5 | 621.45 | 625.2 | 3.75 | 0.60 | 42125 | 2.63 | 1880 | 430.05 | 2026-04-20 15:45:00 |
| Happiest Minds Technologies Ltd. | 543227 | 383.9 | 383.9 | 374.45 | 381.7 | 376.5 | -5.20 | -1.36 | 42039 | 1.58 | 1136.45 | 305.3 | 2026-04-20 15:40:00 |
| Happy Forgings Ltd. | 544057 | 1350 | 1391.1 | 1290 | 1336.75 | 1290 | -46.75 | -3.50 | 12455 | 1.61 | 2026-04-20 15:41:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 317.15 | 323.35 | 307 | 316.15 | 315.9 | -0.25 | -0.08 | 23951 | 0.76 | 885.05 | 204.85 | 2026-04-20 15:42:00 |
| Harsha Engineers International Ltd. | 543600 | 398.35 | 398.35 | 391 | 401.1 | 394 | -7.10 | -1.77 | 850 | 0.03 | 610.75 | 309 | 2026-04-20 15:40:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 11.44 | 11.44 | 10.98 | 11.57 | 11.02 | -0.55 | -4.75 | 500360 | 0.55 | 27.9 | 8.79 | 2026-04-20 15:41:00 |
| Hatsun Agro Product Ltd. | 531531 | 993.5 | 993.5 | 967.55 | 979.2 | 970 | -9.20 | -0.94 | 987 | 0.10 | 1380 | 731.05 | 2026-04-20 15:40:00 |
| Havells India Ltd. | 517354 | 1312.55 | 1318.2 | 1292 | 1305.85 | 1300.5 | -5.35 | -0.41 | 16088 | 2.09 | 2104.95 | 1092 | 2026-04-20 15:40:00 |
| HBL Engineering Ltd. | 517271 | 786.05 | 792.75 | 771.5 | 786.6 | 774.8 | -11.80 | -1.50 | 174486 | 13.52 | 1121.95 | 74.15 | 2026-04-20 15:43:00 |
| HCL Technologies Ltd. | 532281 | 1442.7 | 1450 | 1424 | 1442.5 | 1428.35 | -14.15 | -0.98 | 68436 | 9.78 | 2011 | 875.65 | 2026-04-20 15:45:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2799.95 | 2810.45 | 2753.05 | 2792.4 | 2769.4 | -23.00 | -0.82 | 29006 | 8.03 | 5930 | 1595.25 | 2026-04-20 15:40:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 617 | 617.05 | 605.2 | 616.6 | 610.45 | -6.15 | -1.00 | 420272 | 25.66 | 820.5 | 457.95 | 2026-04-20 15:43:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 538.2 | 581.7 | 538.2 | 566.55 | 571 | 4.45 | 0.79 | 10071 | 0.58 | 804.3 | 249.1 | 2026-04-20 15:40:00 |
| Hemisphere Properties India Ltd. | 543242 | 132.4 | 133.6 | 129.25 | 132.35 | 129.35 | -3.00 | -2.27 | 35262 | 0.46 | 264.65 | 79.96 | 2026-04-20 15:43:00 |
| Heranba Industries Ltd. | 543266 | 209.2 | 223.85 | 205.2 | 210.65 | 219 | 8.35 | 3.96 | 19683 | 0.43 | 606 | 155.8 | 2026-04-20 15:43:00 |
| Heritage Foods Ltd. | 519552 | 360.45 | 363.95 | 353 | 359.1 | 353.25 | -5.85 | -1.63 | 13895 | 0.49 | 727.9 | 135.65 | 2026-04-20 15:40:00 |
| Hester Biosciences Ltd. | 524669 | 1505.6 | 1510 | 1464.7 | 1492.8 | 1464.7 | -28.10 | -1.88 | 245 | 0.04 | 3375.45 | 1246.75 | 2026-04-20 15:44:00 |
| Hexaware Technologies Ltd. | 544362 | 494.85 | 494.85 | 478.7 | 495.3 | 485 | -10.30 | -2.08 | 441286 | 21.40 | 2026-04-20 15:40:00 | ||
| Hikal Ltd. | 524735 | 195 | 195 | 187.2 | 192.15 | 187.2 | -4.95 | -2.58 | 23026 | 0.43 | 464.5 | 145.95 | 2026-04-20 15:45:00 |
| Himatsingka Seide Ltd. | 514043 | 91.49 | 92.86 | 89.31 | 91.6 | 89.48 | -2.12 | -2.31 | 52060 | 0.47 | 231.6 | 67.55 | 2026-04-20 15:40:00 |
| Hinduja Global Solutions Ltd. | 532859 | 429 | 429 | 414.5 | 426.9 | 416.1 | -10.80 | -2.53 | 1248 | 0.05 | 1698.15 | 341.6 | 2026-04-20 15:40:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4400 | 4401 | 4319.85 | 4387.1 | 4342.7 | -44.40 | -1.01 | 39896 | 17.33 | 5675 | 1767.95 | 2026-04-20 15:45:00 |
| Hindustan Copper Ltd. | 513599 | 568.35 | 568.45 | 553.2 | 569.6 | 556.75 | -12.85 | -2.26 | 429817 | 23.93 | 759.2 | 94 | 2026-04-20 15:45:00 |
| Hindustan Foods Ltd. | 519126 | 507.45 | 507.45 | 492 | 509.15 | 492.5 | -16.65 | -3.27 | 2353 | 0.12 | 749.15 | 405 | 2026-04-20 15:44:00 |
| Hindware Home Innovation Ltd. | 542905 | 209.95 | 215.85 | 208.05 | 213.55 | 214.8 | 1.25 | 0.59 | 409447 | 8.79 | 659.35 | 171 | 2026-04-20 15:40:00 |
| Hitachi Energy India Ltd. | 543187 | 29474.35 | 29890 | 28986.5 | 28920 | 29600 | 680.00 | 2.35 | 8541 | 25.28 | 29890 | 2845.9 | 2026-04-20 15:43:00 |
| HLE Glascoat Ltd. | 522215 | 336.1 | 336.1 | 322.5 | 331 | 322.7 | -8.30 | -2.51 | 5320 | 0.17 | 815.29 | 218 | 2026-04-20 15:40:00 |
| HMA Agro Industries Ltd. | 543929 | 25 | 25.8 | 24.33 | 24.76 | 24.6 | -0.16 | -0.65 | 85468 | 0.21 | 839.95 | 20 | 2026-04-20 15:40:00 |
| Home First Finance Company India Ltd. | 543259 | 1129.6 | 1135 | 1113.2 | 1127.05 | 1113.2 | -13.85 | -1.23 | 5910 | 0.66 | 1518.8 | 652.25 | 2026-04-20 15:40:00 |
| Honasa Consumer Ltd. | 544014 | 347.25 | 348 | 339.7 | 345.6 | 341.3 | -4.30 | -1.24 | 23274 | 0.79 | 2026-04-20 15:40:00 | ||
| Honda India Power Products Ltd. | 522064 | 2280.55 | 2314.55 | 2265 | 2306.45 | 2265 | -41.45 | -1.80 | 342 | 0.08 | 4494 | 1423.95 | 2026-04-20 15:40:00 |
| Honeywell Automation India Ltd. | 517174 | 32500.4 | 33134.95 | 32232.25 | 32808.35 | 32320 | -488.35 | -1.49 | 658 | 2.13 | 59700 | 26250.05 | 2026-04-20 15:40:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 196.8 | 201.65 | 192 | 197 | 199.7 | 2.70 | 1.37 | 865451 | 17.28 | 353.95 | 34.35 | 2026-04-20 15:44:00 |
| Hyundai Motor India Ltd. | 544274 | 1896.2 | 1904 | 1860 | 1901.25 | 1891.9 | -9.35 | -0.49 | 54876 | 10.38 | 2026-04-20 15:41:00 | ||
| ICICI Bank Ltd. | 532174 | 1358.05 | 1376.25 | 1352.85 | 1347.5 | 1356 | 8.50 | 0.63 | 1036026 | 140.49 | 1494.1 | 796.1 | 2026-04-20 15:45:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1894.25 | 1907.7 | 1860 | 1890.8 | 1860 | -30.80 | -1.63 | 9857 | 1.83 | 2285.85 | 1049.1 | 2026-04-20 15:40:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 560 | 562.2 | 549.8 | 562.4 | 556.55 | -5.85 | -1.04 | 64064 | 3.57 | 795 | 380.95 | 2026-04-20 15:40:00 |
| ICRA Ltd. | 532835 | 5400 | 5554 | 5400 | 5461.3 | 5452 | -9.30 | -0.17 | 444 | 0.24 | 7700 | 3663.65 | 2026-04-20 15:44:00 |
| Ideaforge Technology Ltd. | 543932 | 476.05 | 478.8 | 460.05 | 477.35 | 464.5 | -12.85 | -2.69 | 18000 | 0.84 | 1344 | 301 | 2026-04-20 15:45:00 |
| IDFC First Bank Ltd. | 539437 | 68.74 | 68.74 | 67.29 | 68.52 | 67.53 | -0.99 | -1.44 | 1053409 | 7.11 | 100.74 | 42.8 | 2026-04-20 15:44:00 |
| IFGL Refractories Ltd. | 540774 | 183 | 185.25 | 171.55 | 181.6 | 175 | -6.60 | -3.63 | 2619 | 0.05 | 935.5 | 120.1 | 2026-04-20 15:44:00 |
| Igarashi Motors India Ltd. | 517380 | 353.8 | 353.8 | 335.05 | 350 | 337.9 | -12.10 | -3.46 | 4731 | 0.16 | 848 | 272 | 2026-04-20 15:40:00 |
| IIFL Capital Services Ltd. | 542773 | 318.75 | 324.1 | 305.3 | 313.4 | 309.35 | -4.05 | -1.29 | 55381 | 1.71 | 449 | 48.23 | 2026-04-20 15:40:00 |
| IIFL Finance Ltd. | 532636 | 477.55 | 477.55 | 463.95 | 473.15 | 465.3 | -7.85 | -1.66 | 52449 | 2.44 | 704.2 | 280.95 | 2026-04-20 15:40:00 |
| IKIO Technologies Ltd. | 543923 | 145 | 146.15 | 141.5 | 144.95 | 142.7 | -2.25 | -1.55 | 8014 | 0.11 | 477.15 | 104.1 | 2026-04-20 15:40:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 49.21 | 50.95 | 48.29 | 49.63 | 49.1 | -0.53 | -1.07 | 107576 | 0.53 | 103.24 | 22.65 | 2026-04-20 15:40:00 |
| Indegene Ltd. | 544172 | 493.25 | 493.65 | 480.9 | 486.8 | 482 | -4.80 | -0.99 | 4066 | 0.20 | 2026-04-20 15:40:00 | ||
| India Pesticides Ltd. | 543311 | 156.45 | 163 | 152.6 | 155.45 | 155.05 | -0.40 | -0.26 | 39294 | 0.61 | 428.95 | 119.85 | 2026-04-20 15:40:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 800.05 | 806.85 | 794.35 | 803.15 | 804.05 | 0.90 | 0.11 | 3393 | 0.27 | 2026-04-20 15:40:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 610.65 | 635 | 605 | 617 | 605.75 | -11.25 | -1.82 | 23875 | 1.45 | 930.8 | 277.5 | 2026-04-20 15:40:00 |
| Indiamart Intermesh Ltd. | 542726 | 2172.75 | 2193.5 | 2150 | 2172.7 | 2170 | -2.70 | -0.12 | 6638 | 1.44 | 3293.45 | 1850 | 2026-04-20 15:43:00 |
| Indian Bank | 532814 | 947.95 | 955.1 | 925.65 | 938.95 | 928.95 | -10.00 | -1.07 | 78327 | 7.28 | 1000.05 | 171.65 | 2026-04-20 15:40:00 |
| Indian Energy Exchange Ltd. | 540750 | 133 | 133 | 124.3 | 135.65 | 125.05 | -10.60 | -7.81 | 1235941 | 15.46 | 244.35 | 114.5 | 2026-04-20 15:43:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1554.95 | 1564.5 | 1510.25 | 1566.85 | 1510.25 | -56.60 | -3.61 | 10083 | 1.52 | 1581.8 | 221 | 2026-04-20 15:40:00 |
| Indian Oil Corporation Ltd. | 530965 | 147.15 | 147.8 | 144.3 | 145.85 | 147 | 1.15 | 0.79 | 1137452 | 16.72 | 196.8 | 65.2 | 2026-04-20 15:44:00 |
| Indian Overseas Bank | 532388 | 35.01 | 35.21 | 34.58 | 34.97 | 34.84 | -0.13 | -0.37 | 469852 | 1.64 | 83.8 | 16.8 | 2026-04-20 15:42:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 569.75 | 569.75 | 553.35 | 564.75 | 564.75 | 0.00 | 0.00 | 104783 | 5.92 | 1148.3 | 492.55 | 2026-04-20 15:40:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 105.11 | 105.12 | 102.34 | 104.85 | 103 | -1.85 | -1.76 | 1818332 | 18.73 | 229.05 | 20.55 | 2026-04-20 15:45:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 133.85 | 133.85 | 129.35 | 132.95 | 130.1 | -2.85 | -2.14 | 565046 | 7.35 | 2026-04-20 15:44:00 | ||
| Indigo Paints Ltd. | 543258 | 833.1 | 846 | 822.1 | 839.55 | 835 | -4.55 | -0.54 | 8849 | 0.74 | 1730.9 | 702.1 | 2026-04-20 15:40:00 |
| Indo Count Industries Ltd. | 521016 | 277.6 | 287 | 266.45 | 276.45 | 267.7 | -8.75 | -3.17 | 30885 | 0.83 | 450.45 | 101.15 | 2026-04-20 15:44:00 |
| Indoco Remedies Ltd. | 532612 | 219 | 219.3 | 213.8 | 219.85 | 214 | -5.85 | -2.66 | 2839 | 0.06 | 423.1 | 163.7 | 2026-04-20 15:40:00 |
| Indraprastha Gas Ltd. | 532514 | 170.5 | 170.5 | 164.85 | 169.25 | 166.7 | -2.55 | -1.51 | 6277261 | 104.64 | 570.6 | 141.6 | 2026-04-20 15:41:00 |
| Indus Towers Ltd. | 534816 | 412.05 | 414 | 403.7 | 412.35 | 405.9 | -6.45 | -1.56 | 206950 | 8.40 | 481.55 | 135.2 | 2026-04-20 15:41:00 |
| IndusInd Bank Ltd. | 532187 | 851.05 | 856.1 | 840 | 853.15 | 853.15 | 0.00 | 0.00 | 37546 | 3.20 | 1694.35 | 605.4 | 2026-04-20 15:40:00 |
| Info Edge (India) Ltd. | 532777 | 1058.85 | 1080 | 1049.3 | 1054.5 | 1065.05 | 10.55 | 1.00 | 19977 | 2.13 | 9194.95 | 931 | 2026-04-20 15:41:00 |
| Innova Captab Ltd. | 544067 | 729.1 | 741.9 | 726 | 740.5 | 728.05 | -12.45 | -1.68 | 2158 | 0.16 | 2026-04-20 15:40:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 161.05 | 164.75 | 160 | 163.2 | 161.05 | -2.15 | -1.32 | 101528 | 1.64 | 279 | 38.5 | 2026-04-20 15:44:00 |
| Inox India Ltd. | 544046 | 1500 | 1500 | 1465 | 1492.95 | 1470 | -22.95 | -1.54 | 31214 | 4.59 | 2026-04-20 15:40:00 | ||
| Inox Wind Ltd. | 539083 | 98.5 | 99.07 | 95.73 | 97.81 | 96.99 | -0.82 | -0.84 | 695171 | 6.74 | 663 | 74.91 | 2026-04-20 15:43:00 |
| Insecticides (India) Ltd. | 532851 | 728.85 | 728.85 | 707.7 | 722.05 | 715.9 | -6.15 | -0.85 | 316 | 0.02 | 1096.3 | 410.2 | 2026-04-20 15:40:00 |
| Intellect Design Arena Ltd. | 538835 | 695.95 | 696 | 674.55 | 694.6 | 675.75 | -18.85 | -2.71 | 20200 | 1.37 | 1255 | 388 | 2026-04-20 15:40:00 |
| Interglobe Aviation Ltd. | 539448 | 4601.2 | 4696 | 4577.05 | 4638.75 | 4679.25 | 40.50 | 0.87 | 58284 | 27.27 | 6225.05 | 1676 | 2026-04-20 15:45:00 |
| International Gemological Institute Ltd. | 544311 | 368.75 | 372 | 355 | 372.95 | 355 | -17.95 | -4.81 | 66707 | 2.37 | 2026-04-20 15:44:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 91 | 91.1 | 87.15 | 91.16 | 87.71 | -3.45 | -3.78 | 82735 | 0.73 | 537.05 | 57.51 | 2026-04-20 15:40:00 |
| Ipca Laboratories Ltd. | 524494 | 1484.85 | 1489.75 | 1449.1 | 1468 | 1467.85 | -0.15 | -0.01 | 3960 | 0.58 | 1757.65 | 670 | 2026-04-20 15:40:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 22.2 | 22.2 | 21.67 | 22.26 | 22.01 | -0.25 | -1.12 | 1521848 | 3.35 | 78.05 | 19.82 | 2026-04-20 15:44:00 |
| Ircon International Ltd. | 541956 | 155.05 | 155.4 | 150.35 | 154.75 | 151.45 | -3.30 | -2.13 | 677376 | 10.26 | 351.65 | 38.6 | 2026-04-20 15:45:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 1050 | 1065.55 | 1028.75 | 1042.4 | 1063 | 20.60 | 1.98 | 7425 | 0.79 | 1677.25 | 418.25 | 2026-04-20 15:40:00 |
| ITI Ltd. | 523610 | 296.45 | 297.35 | 291.15 | 297.35 | 291.8 | -5.55 | -1.87 | 84303 | 2.46 | 592.85 | 86.5 | 2026-04-20 15:42:00 |
| J Kumar Infraprojects Ltd. | 532940 | 520 | 521.95 | 503.9 | 519.85 | 510 | -9.85 | -1.89 | 11846 | 0.60 | 935.5 | 216.45 | 2026-04-20 15:40:00 |
| Jagran Prakashan Ltd. | 532705 | 68 | 68 | 65.74 | 67 | 65.85 | -1.15 | -1.72 | 19914 | 0.13 | 129.45 | 58.15 | 2026-04-20 15:40:00 |
| Jai Corp Ltd. | 512237 | 116.59 | 116.59 | 112.87 | 115.45 | 113.59 | -1.86 | -1.61 | 35288 | 0.40 | 438 | 88.35 | 2026-04-20 15:42:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 19.36 | 19.45 | 18.73 | 19.19 | 19.06 | -0.13 | -0.68 | 5378401 | 10.25 | 27.62 | 5.17 | 2026-04-20 15:44:00 |
| Jamna Auto Industries Ltd. | 520051 | 128.85 | 129.35 | 125.05 | 128.7 | 126.4 | -2.30 | -1.79 | 69533 | 0.88 | 152.5 | 68.52 | 2026-04-20 15:43:00 |
| Jana Small Finance Bank Ltd. | 544118 | 396.4 | 396.4 | 380.35 | 391.25 | 381.9 | -9.35 | -2.39 | 6290 | 0.24 | 2026-04-20 15:40:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 96.84 | 98.19 | 93.87 | 96.21 | 95.14 | -1.07 | -1.11 | 357430 | 3.40 | 99.69 | 20.25 | 2026-04-20 15:40:00 |
| JBM Auto Ltd. | 532605 | 628 | 628 | 612.2 | 623.95 | 614 | -9.95 | -1.59 | 21511 | 1.32 | 2417.3 | 361.7 | 2026-04-20 15:40:00 |
| Jindal Stainless Ltd. | 532508 | 784.05 | 794.05 | 779.5 | 787.9 | 789.3 | 1.40 | 0.18 | 10651 | 0.84 | 883.25 | 116 | 2026-04-20 15:40:00 |
| Jindal Steel Ltd. | 532286 | 1283.3 | 1297.5 | 1252.5 | 1269.5 | 1287.8 | 18.30 | 1.44 | 66263 | 8.53 | 1297.5 | 377.05 | 2026-04-20 15:40:00 |
| Jindal Worldwide Ltd. | 531543 | 26.98 | 27.13 | 25.64 | 26.48 | 26 | -0.48 | -1.81 | 82849 | 0.22 | 477 | 17.99 | 2026-04-20 15:40:00 |
| JIO Financial Services Ltd. | 543940 | 241.5 | 242 | 234.45 | 243.95 | 237.05 | -6.90 | -2.83 | 2258516 | 53.54 | 2026-04-20 15:45:00 | ||
| JK Cement Ltd. | 532644 | 5561 | 5740 | 5455 | 5527.25 | 5700 | 172.75 | 3.13 | 3034 | 1.73 | 7565 | 2425.55 | 2026-04-20 15:41:00 |
| JK Paper Ltd. | 532162 | 371.3 | 376 | 365.3 | 375.2 | 367.45 | -7.75 | -2.07 | 11153 | 0.41 | 639.15 | 276 | 2026-04-20 15:40:00 |
| JK Tyre & Industries Ltd. | 530007 | 432.9 | 432.9 | 416.95 | 428.3 | 419.15 | -9.15 | -2.14 | 69126 | 2.90 | 611.6 | 124.7 | 2026-04-20 15:43:00 |
| JM Financial Ltd. | 523405 | 137.3 | 138.75 | 132.85 | 137.3 | 132.85 | -4.45 | -3.24 | 81928 | 1.09 | 199.75 | 57.38 | 2026-04-20 15:40:00 |
| JSW Energy Ltd. | 533148 | 538.3 | 550.55 | 528.5 | 538.1 | 538.6 | 0.50 | 0.09 | 305690 | 16.46 | 804.95 | 204.8 | 2026-04-20 15:40:00 |
| JSW Holdings Ltd. | 532642 | 13400.05 | 13500 | 13041 | 13327.35 | 13071 | -256.35 | -1.92 | 1186 | 1.55 | 27760.5 | 3355 | 2026-04-20 15:41:00 |
| JSW Infrastructure Ltd. | 543994 | 271.9 | 279.95 | 269.3 | 274.35 | 278.15 | 3.80 | 1.39 | 198711 | 5.53 | 2026-04-20 15:44:00 | ||
| JTEKT India Ltd. | 520057 | 131.7 | 133.8 | 131.5 | 132.8 | 132.3 | -0.50 | -0.38 | 2787 | 0.04 | 225.25 | 83.95 | 2026-04-20 15:40:00 |
| JTL Industries Ltd | 534600 | 67 | 70 | 66.99 | 66.79 | 67.4 | 0.61 | 0.91 | 181861 | 1.23 | 436 | 40.31 | 2026-04-20 15:40:00 |
| Jubilant FoodWorks Ltd. | 533155 | 459 | 463.25 | 446.85 | 458.9 | 453.65 | -5.25 | -1.14 | 34916 | 1.58 | 796.75 | 409.85 | 2026-04-20 15:40:00 |
| Jubilant Ingrevia Ltd. | 543271 | 652.9 | 671 | 652.9 | 665.8 | 665 | -0.80 | -0.12 | 57405 | 3.82 | 884.95 | 350.8 | 2026-04-20 15:40:00 |
| Jubilant Pharmova Ltd. | 530019 | 921 | 921 | 899.05 | 911.6 | 900 | -11.60 | -1.27 | 3631 | 0.33 | 1309 | 268.8 | 2026-04-20 15:40:00 |
| Juniper Hotels Ltd. | 544129 | 217.95 | 217.95 | 209.45 | 215.25 | 209.45 | -5.80 | -2.69 | 6568 | 0.14 | 2026-04-20 15:41:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1285.05 | 1293.3 | 1271.55 | 1285.05 | 1293.3 | 8.25 | 0.64 | 514 | 0.07 | 2026-04-20 15:40:00 | ||
| Jupiter Wagons Ltd. | 533272 | 286.55 | 286.55 | 277.8 | 286.15 | 280.35 | -5.80 | -2.03 | 90175 | 2.53 | 748.05 | 57.15 | 2026-04-20 15:42:00 |
| Just Dial Ltd. | 535648 | 545.6 | 550 | 542.75 | 549.75 | 546.9 | -2.85 | -0.52 | 14754 | 0.81 | 1394.95 | 486.05 | 2026-04-20 15:40:00 |
| Jyothy Labs Ltd. | 532926 | 239.5 | 245.95 | 237.2 | 238.45 | 242.15 | 3.70 | 1.55 | 108934 | 2.64 | 595 | 174.55 | 2026-04-20 15:40:00 |
| Jyoti CNC Automation Ltd. | 544081 | 707.3 | 767.7 | 701.05 | 707.3 | 743.3 | 36.00 | 5.09 | 352229 | 26.18 | 2026-04-20 15:44:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 902 | 926 | 871.2 | 891.35 | 896.85 | 5.50 | 0.62 | 19039 | 1.71 | 1818.45 | 700 | 2026-04-20 15:40:00 |
| K.P.R. Mill Ltd. | 532889 | 927.95 | 931.8 | 911 | 926.4 | 914 | -12.40 | -1.34 | 11417 | 1.04 | 1395.4 | 479.55 | 2026-04-20 15:40:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 243 | 243 | 234.45 | 241 | 234.45 | -6.55 | -2.72 | 288 | 0.01 | 644.65 | 171 | 2026-04-20 15:40:00 |
| Kalpataru Projects International Ltd. | 522287 | 1212.9 | 1248 | 1211.25 | 1232.9 | 1240.45 | 7.55 | 0.61 | 12297 | 1.53 | 1449.15 | 353.35 | 2026-04-20 15:43:00 |
| Kalyan Jewellers India Ltd. | 543278 | 426.9 | 427 | 415.7 | 426.9 | 417.3 | -9.60 | -2.25 | 446187 | 18.62 | 794.6 | 69 | 2026-04-20 15:43:00 |
| Kama Holdings Ltd. | 532468 | 2581 | 2581 | 2457 | 2516.75 | 2499 | -17.75 | -0.71 | 832 | 0.21 | 16800 | 2348.95 | 2026-04-20 15:44:00 |
| Kaveri Seed Company Ltd. | 532899 | 924 | 939 | 909.1 | 924.5 | 925.05 | 0.55 | 0.06 | 3930 | 0.36 | 1601.85 | 417 | 2026-04-20 15:40:00 |
| Kaynes Technology India Ltd. | 543664 | 4216.3 | 4263.6 | 4118.15 | 4214.65 | 4220.7 | 6.05 | 0.14 | 125483 | 52.96 | 7824.95 | 625.05 | 2026-04-20 15:45:00 |
| KDDL Ltd. | 532054 | 2412.1 | 2431.6 | 2390 | 2443.4 | 2400 | -43.40 | -1.78 | 244 | 0.06 | 3801.5 | 742.05 | 2026-04-20 15:41:00 |
| KEC International Ltd. | 532714 | 580.2 | 581 | 558 | 580.1 | 560 | -20.10 | -3.46 | 163946 | 9.18 | 1312 | 386.55 | 2026-04-20 15:42:00 |
| KEI Industries Ltd. | 517569 | 4830.15 | 4956.3 | 4725.35 | 4841.1 | 4877.8 | 36.70 | 0.76 | 13388 | 6.53 | 5301.1 | 1338.65 | 2026-04-20 15:42:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 475.8 | 487.3 | 475 | 479.65 | 475 | -4.65 | -0.97 | 1137 | 0.05 | 823.95 | 359.75 | 2026-04-20 15:40:00 |
| Keystone Realtors Ltd | 543669 | 401.35 | 404 | 397.25 | 404.5 | 398.45 | -6.05 | -1.50 | 199348 | 7.94 | 799.95 | 359.15 | 2026-04-20 15:40:00 |
| KFin Technologies Ltd. | 543720 | 977.05 | 990 | 960 | 976.05 | 975 | -1.05 | -0.11 | 83696 | 8.16 | 1640 | 271.05 | 2026-04-20 15:41:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 4796.1 | 4821.6 | 4697.85 | 4742.15 | 4760 | 17.85 | 0.38 | 259 | 0.12 | 4987 | 955.65 | 2026-04-20 15:40:00 |
| KIOCL Ltd. | 540680 | 412 | 415 | 395 | 411.05 | 397.9 | -13.15 | -3.20 | 23046 | 0.92 | 634.35 | 165.2 | 2026-04-20 15:44:00 |
| Kiri Industries Ltd. | 532967 | 415.05 | 423.35 | 410.85 | 419 | 412.75 | -6.25 | -1.49 | 7860 | 0.32 | 752.75 | 255.5 | 2026-04-20 15:40:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1643.45 | 1686 | 1617.45 | 1616.95 | 1642.9 | 25.95 | 1.60 | 29666 | 4.87 | 1686 | 156.05 | 2026-04-20 15:40:00 |
| Kitex Garments Ltd. | 521248 | 172 | 172 | 166.5 | 171.65 | 167.15 | -4.50 | -2.62 | 43088 | 0.72 | 900 | 135.5 | 2026-04-20 15:43:00 |
| KNR Constructions Ltd. | 532942 | 125.3 | 125.3 | 120.25 | 123.9 | 120.6 | -3.30 | -2.66 | 79615 | 0.96 | 415 | 108.55 | 2026-04-20 15:40:00 |
| Kolte-Patil Developers Ltd. | 532924 | 357.05 | 407.2 | 357.05 | 366.9 | 398.9 | 32.00 | 8.72 | 105210 | 4.20 | 584 | 231 | 2026-04-20 15:44:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5480 | 5499.9 | 5365.7 | 5420.6 | 5499.9 | 79.30 | 1.46 | 1379 | 0.76 | 6725 | 1446.65 | 2026-04-20 15:40:00 |
| KPIT Technologies Ltd. | 542651 | 748.5 | 750.05 | 724.65 | 748.25 | 734.7 | -13.55 | -1.81 | 125316 | 9.21 | 1928.75 | 521.05 | 2026-04-20 15:44:00 |
| KRBL Ltd. | 530813 | 351.8 | 352 | 343 | 351.35 | 344.35 | -7.00 | -1.99 | 14079 | 0.48 | 495 | 225.7 | 2026-04-20 15:44:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 688 | 691.8 | 673.3 | 681.85 | 680 | -1.85 | -0.27 | 34761 | 2.36 | 2868 | 474.55 | 2026-04-20 15:40:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 639.95 | 639.95 | 612.05 | 622.35 | 624.55 | 2.20 | 0.35 | 665 | 0.04 | 1041.8 | 354 | 2026-04-20 15:40:00 |
| L&T Finance Ltd. | 533519 | 286.55 | 293.9 | 283.75 | 287.35 | 290.3 | 2.95 | 1.03 | 334410 | 9.71 | 329.4 | 71.95 | 2026-04-20 15:43:00 |
| L&T Technology Services Ltd. | 540115 | 3529.05 | 3607.15 | 3440 | 3488.5 | 3538.1 | 49.60 | 1.42 | 68568 | 24.26 | 5990 | 3046.85 | 2026-04-20 15:43:00 |
| La Opala RG Ltd. | 526947 | 180.75 | 187.7 | 178.25 | 180.45 | 182.2 | 1.75 | 0.97 | 7285 | 0.13 | 479.65 | 163 | 2026-04-20 15:40:00 |
| Landmark Cars Ltd. | 543714 | 426.85 | 426.95 | 410.95 | 426.85 | 411.5 | -15.35 | -3.60 | 1406 | 0.06 | 901.95 | 306.05 | 2026-04-20 15:40:00 |
| Latent View Analytics Ltd. | 543398 | 312.9 | 312.9 | 301.1 | 310.7 | 301.1 | -9.60 | -3.09 | 39314 | 1.18 | 575 | 248.6 | 2026-04-20 15:40:00 |
| Laurus Labs Ltd. | 540222 | 1143.25 | 1144.5 | 1119.8 | 1135 | 1129.65 | -5.35 | -0.47 | 27166 | 3.07 | 1144.5 | 279.65 | 2026-04-20 15:44:00 |
| Laxmi Organic Industries Ltd. | 543277 | 140.25 | 146.3 | 139.25 | 142.25 | 141.1 | -1.15 | -0.81 | 42768 | 0.60 | 395.9 | 107.45 | 2026-04-20 15:40:00 |
| Le Travenues Technology Ltd. | 544192 | 181.9 | 181.9 | 174.9 | 179.05 | 176.65 | -2.40 | -1.34 | 74714 | 1.32 | 2026-04-20 15:43:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 114.75 | 117.25 | 112.8 | 114.55 | 113.4 | -1.15 | -1.00 | 274724 | 3.12 | 180.6 | 66.55 | 2026-04-20 15:43:00 |
| Life Insurance Corporation of India | 543526 | 842.2 | 842.95 | 826.4 | 842.2 | 828.2 | -14.00 | -1.66 | 100159 | 8.30 | 1221.5 | 530.2 | 2026-04-20 15:45:00 |
| Linde India Ltd. | 523457 | 7279.35 | 7280 | 7025 | 7234.3 | 7049 | -185.30 | -2.56 | 1518 | 1.07 | 9909 | 2932.85 | 2026-04-20 15:44:00 |
| Lloyds Engineering Works Ltd. | 539992 | 56.46 | 57.28 | 53.94 | 55.84 | 55.7 | -0.14 | -0.25 | 700156 | 3.90 | 93.49 | 12.3 | 2026-04-20 15:40:00 |
| Lloyds Enterprises Ltd. | 512463 | 64.84 | 66.98 | 64.31 | 63.38 | 66.14 | 2.76 | 4.35 | 212615 | 1.41 | 86.74 | 3.96 | 2026-04-20 15:45:00 |
| Lloyds Metals & Energy Ltd. | 512455 | 1637.95 | 1653 | 1619.5 | 1622.7 | 1627.9 | 5.20 | 0.32 | 46976 | 7.65 | 1653 | 136.75 | 2026-04-20 15:43:00 |
| Lodha Developers Ltd. | 543287 | 871.7 | 873.65 | 847.4 | 871.7 | 853 | -18.70 | -2.15 | 79924 | 6.82 | 1648 | 355.5 | 2026-04-20 15:44:00 |
| LT Foods Ltd. | 532783 | 417 | 422.9 | 413.5 | 422.1 | 413.5 | -8.60 | -2.04 | 47268 | 1.95 | 518.35 | 85 | 2026-04-20 15:45:00 |
| LTM Ltd. | 540005 | 4772.15 | 4772.15 | 4676.65 | 4753.45 | 4693 | -60.45 | -1.27 | 25683 | 12.05 | 6764.8 | 3841.05 | 2026-04-20 15:40:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1794.9 | 1807.5 | 1755 | 1792.75 | 1793.65 | 0.90 | 0.05 | 5508 | 0.99 | 1898.65 | 201.35 | 2026-04-20 15:40:00 |
| Lumax Industries Ltd. | 517206 | 5573.4 | 5579.55 | 5460.05 | 5570.15 | 5535.15 | -35.00 | -0.63 | 673 | 0.37 | 6969.9 | 1300 | 2026-04-20 15:40:00 |
| Magellanic Cloud Ltd. | 538891 | 27 | 27.13 | 26.05 | 27.09 | 26.5 | -0.59 | -2.18 | 93041 | 0.25 | 688 | 19.43 | 2026-04-20 15:40:00 |
| Mahanagar Gas Ltd. | 539957 | 1133.15 | 1148.9 | 1115 | 1125.45 | 1136.55 | 11.10 | 0.99 | 31190 | 3.54 | 1988.55 | 772 | 2026-04-20 15:40:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 299.9 | 306 | 296.5 | 299.75 | 303.55 | 3.80 | 1.27 | 187989 | 5.71 | 410 | 176.3 | 2026-04-20 15:45:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 277.1 | 277.1 | 265 | 272.7 | 269.9 | -2.80 | -1.03 | 3406 | 0.09 | 504.35 | 225.05 | 2026-04-20 15:40:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 321.4 | 323.7 | 316.35 | 327.3 | 319.1 | -8.20 | -2.51 | 12506 | 0.40 | 679.15 | 276.45 | 2026-04-20 15:40:00 |
| Mahindra Logistics Ltd. | 540768 | 429.55 | 436 | 425.95 | 432 | 432.45 | 0.45 | 0.10 | 8696 | 0.38 | 567.3 | 238.5 | 2026-04-20 15:41:00 |
| Man InfraConstruction Ltd. | 533169 | 97.01 | 97.01 | 94.5 | 97.3 | 95.8 | -1.50 | -1.54 | 63143 | 0.60 | 262.5 | 66.25 | 2026-04-20 15:43:00 |
| Manappuram Finance Ltd. | 531213 | 268.9 | 272 | 265.45 | 269.1 | 269 | -0.10 | -0.04 | 147979 | 3.98 | 320.95 | 90.5 | 2026-04-20 15:42:00 |
| Mankind Pharma Ltd. | 543904 | 2165.4 | 2175 | 2105.7 | 2123.2 | 2137 | 13.80 | 0.65 | 6089 | 1.30 | 3050 | 1240.75 | 2026-04-20 15:40:00 |
| Manorama Industries Ltd. | 541974 | 1427.6 | 1428.4 | 1375.4 | 1415.15 | 1384.15 | -31.00 | -2.19 | 4351 | 0.60 | 2399.95 | 289.4 | 2026-04-20 15:40:00 |
| Marico Ltd. | 531642 | 758 | 763.9 | 754.15 | 757.05 | 756.45 | -0.60 | -0.08 | 27182 | 2.06 | 813.1 | 462.95 | 2026-04-20 15:40:00 |
| Marksans Pharma Ltd. | 524404 | 179 | 179 | 175.35 | 179.55 | 176.8 | -2.75 | -1.53 | 38285 | 0.68 | 358.5 | 45.65 | 2026-04-20 15:42:00 |
| Maruti Suzuki India Ltd. | 532500 | 13492.6 | 13531.95 | 13327.55 | 13452.25 | 13444 | -8.25 | -0.06 | 17560 | 23.61 | 17371.6 | 8076.65 | 2026-04-20 15:40:00 |
| MAS Financial Services Ltd. | 540749 | 315.25 | 318.2 | 313.5 | 317.6 | 313.5 | -4.10 | -1.29 | 3192 | 0.10 | 1058.85 | 221.5 | 2026-04-20 15:44:00 |
| Mastek Ltd. | 523704 | 1719.9 | 1719.9 | 1666 | 1744.9 | 1688 | -56.90 | -3.26 | 13881 | 2.34 | 3375 | 1334 | 2026-04-20 15:40:00 |
| Matrimony.Com Ltd. | 540704 | 420 | 452.25 | 420 | 445.9 | 436 | -9.90 | -2.22 | 285 | 0.01 | 849.8 | 363.3 | 2026-04-20 15:40:00 |
| Max Estates Ltd. | 544008 | 383.6 | 392.5 | 381.2 | 390.2 | 392.5 | 2.30 | 0.59 | 4536 | 0.18 | 2026-04-20 15:40:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1006.9 | 1021.5 | 1002.7 | 1006.9 | 1007 | 0.10 | 0.01 | 31489 | 3.17 | 1314.3 | 306 | 2026-04-20 15:44:00 |
| Mayur Uniquoters Ltd. | 522249 | 582.35 | 582.35 | 569 | 573.6 | 573.2 | -0.40 | -0.07 | 2233 | 0.13 | 698 | 382.4 | 2026-04-20 15:40:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2620.6 | 2670 | 2577.35 | 2618.3 | 2615 | -3.30 | -0.13 | 274123 | 71.68 | 5859.95 | 278.4 | 2026-04-20 15:45:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 366.45 | 377.2 | 366.45 | 369.6 | 369.45 | -0.15 | -0.04 | 9865 | 0.36 | 2026-04-20 15:40:00 | ||
| Medplus Health Services Ltd. | 543427 | 890.95 | 890.95 | 862.7 | 877.5 | 869.85 | -7.65 | -0.87 | 1602 | 0.14 | 1052.05 | 570 | 2026-04-20 15:41:00 |
| Meghmani Organics Ltd. | 543331 | 53.1 | 53.8 | 52.12 | 53.64 | 52.8 | -0.84 | -1.57 | 81903 | 0.43 | 135.9 | 36.41 | 2026-04-20 15:44:00 |
| Metro Brands Ltd. | 543426 | 1080 | 1100 | 1057.9 | 1069 | 1069.35 | 0.35 | 0.03 | 3018 | 0.32 | 1440.45 | 737 | 2026-04-20 15:40:00 |
| Metropolis Healthcare Ltd. | 542650 | 470.8 | 477 | 463.8 | 470.8 | 475.35 | 4.55 | 0.97 | 7235 | 0.34 | 2306.85 | 413 | 2026-04-20 15:40:00 |
| Minda Corporation Ltd. | 538962 | 541.9 | 546.6 | 523 | 532.75 | 538.75 | 6.00 | 1.13 | 26615 | 1.43 | 652.9 | 187 | 2026-04-20 15:40:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 370.5 | 395 | 364.35 | 368.9 | 378.15 | 9.25 | 2.51 | 159545 | 6.03 | 547.45 | 168.95 | 2026-04-20 15:41:00 |
| MM Forgings Ltd. | 522241 | 467.35 | 497.5 | 460 | 463.25 | 486.85 | 23.60 | 5.09 | 6552 | 0.32 | 1403.05 | 276.05 | 2026-04-20 15:40:00 |
| MMTC Ltd. | 513377 | 68.99 | 68.99 | 66.17 | 68.32 | 66.74 | -1.58 | -2.31 | 402907 | 2.69 | 131.88 | 26.36 | 2026-04-20 15:44:00 |
| MOIL Ltd. | 533286 | 329.95 | 329.95 | 320.15 | 327.6 | 321.05 | -6.55 | -2.00 | 43127 | 1.38 | 588.35 | 140.65 | 2026-04-20 15:41:00 |
| Mold-Tek Packaging Ltd. | 533080 | 550 | 560.15 | 547.05 | 554.3 | 551.65 | -2.65 | -0.48 | 8948 | 0.49 | 1123.05 | 415 | 2026-04-20 15:40:00 |
| Monte Carlo Fashions Ltd. | 538836 | 566.7 | 567.9 | 555 | 566.7 | 566.1 | -0.60 | -0.11 | 282 | 0.02 | 984 | 465 | 2026-04-20 15:40:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 39.58 | 39.75 | 38.6 | 39.55 | 39.19 | -0.36 | -0.91 | 820542 | 3.22 | 80 | 35.67 | 2026-04-20 15:42:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 815.15 | 828.8 | 800.85 | 815.95 | 807 | -8.95 | -1.10 | 192990 | 15.57 | 2677 | 487.85 | 2026-04-20 15:44:00 |
| Mphasis Ltd. | 526299 | 2477.45 | 2477.45 | 2405.25 | 2461.95 | 2414.95 | -47.00 | -1.91 | 3610 | 0.87 | 3239.55 | 1660.65 | 2026-04-20 15:40:00 |
| MPS Ltd. | 532440 | 1813.5 | 1813.5 | 1722.35 | 1812.85 | 1729.4 | -83.45 | -4.60 | 1446 | 0.25 | 3071.85 | 620 | 2026-04-20 15:40:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 192.15 | 196.4 | 187.45 | 192.8 | 193.5 | 0.70 | 0.36 | 99170 | 1.92 | 2196 | 175 | 2026-04-20 15:42:00 |
| MSTC Ltd. | 542597 | 472.2 | 472.2 | 454.3 | 472.05 | 457.35 | -14.70 | -3.11 | 16430 | 0.75 | 1165 | 239.65 | 2026-04-20 15:42:00 |
| MTAR Technologies Ltd. | 543270 | 4867.95 | 5044.85 | 4832.95 | 4844.15 | 4944.55 | 100.40 | 2.07 | 21247 | 10.51 | 5078 | 1152 | 2026-04-20 15:43:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 2869 | 2895.1 | 2845.6 | 2855.45 | 2858.55 | 3.10 | 0.11 | 160422 | 45.86 | 10515.6 | 1156.05 | 2026-04-20 15:43:00 |
| Muthoot Finance Ltd. | 533398 | 3550 | 3584.15 | 3510 | 3570.65 | 3525 | -45.65 | -1.28 | 9489 | 3.34 | 4149 | 911.4 | 2026-04-20 15:40:00 |
| Muthoot Microfin Ltd. | 544055 | 179.55 | 179.55 | 172 | 176.7 | 173.25 | -3.45 | -1.95 | 4700 | 0.08 | 2026-04-20 15:40:00 | ||
| NACL Industries Ltd. | 524709 | 177.25 | 177.95 | 165.4 | 175 | 168 | -7.00 | -4.00 | 23333 | 0.39 | 337.65 | 48.6 | 2026-04-20 15:40:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1829.95 | 1834.9 | 1795 | 1825.55 | 1814.5 | -11.05 | -0.61 | 5786 | 1.05 | 2371.6 | 657.25 | 2026-04-20 15:40:00 |
| Natco Pharma Ltd. | 524816 | 1118.95 | 1129.85 | 1094 | 1118.95 | 1128 | 9.05 | 0.81 | 22311 | 2.52 | 1638.35 | 502 | 2026-04-20 15:40:00 |
| National Aluminium Company Ltd. | 532234 | 434.7 | 434.7 | 423.9 | 438.7 | 425.5 | -13.20 | -3.01 | 271214 | 11.54 | 439.95 | 67 | 2026-04-20 15:40:00 |
| National Fertilizers Ltd. | 523630 | 77.54 | 77.54 | 75.8 | 77.4 | 76.3 | -1.10 | -1.42 | 75770 | 0.58 | 169.95 | 46 | 2026-04-20 15:45:00 |
| Nava Ltd. | 513023 | 700.05 | 716.25 | 690.1 | 704.5 | 699 | -5.50 | -0.78 | 289440 | 20.23 | 1346.7 | 162.55 | 2026-04-20 15:44:00 |
| Navin Fluorine International Ltd. | 532504 | 6255.05 | 6499.1 | 6227.05 | 6285.65 | 6465.8 | 180.15 | 2.87 | 10273 | 6.64 | 6960 | 2876.45 | 2026-04-20 15:45:00 |
| Nazara Technologies Ltd. | 543280 | 275.25 | 276.65 | 269 | 273.8 | 269.2 | -4.60 | -1.68 | 32832 | 0.88 | 1450 | 216 | 2026-04-20 15:40:00 |
| NBCC (India) Ltd. | 534309 | 94.59 | 94.84 | 92.08 | 94.3 | 93.09 | -1.21 | -1.28 | 683903 | 6.37 | 209.75 | 29.85 | 2026-04-20 15:42:00 |
| Neogen Chemicals Ltd. | 542665 | 1529.65 | 1530 | 1475.65 | 1509.3 | 1497.2 | -12.10 | -0.80 | 4881 | 0.73 | 2414.9 | 978 | 2026-04-20 15:40:00 |
| Netweb Technologies India Ltd. | 543945 | 3827.9 | 3863 | 3723.2 | 3810.35 | 3780.65 | -29.70 | -0.78 | 108528 | 41.03 | 4480 | 739.7 | 2026-04-20 15:45:00 |
| Network 18 Media & Investments Ltd. | 532798 | 36.29 | 36.65 | 35.62 | 36.38 | 35.99 | -0.39 | -1.07 | 303556 | 1.09 | 136.2 | 27.4 | 2026-04-20 15:43:00 |
| Neuland Laboratories Ltd. | 524558 | 15212.7 | 15464.55 | 15112 | 15301.65 | 15140 | -161.65 | -1.06 | 7518 | 11.38 | 19748.4 | 1069 | 2026-04-20 15:40:00 |
| Newgen Software Technologies Ltd. | 540900 | 483.45 | 483.6 | 470 | 483.6 | 472.35 | -11.25 | -2.33 | 87848 | 4.15 | 1795.5 | 327.95 | 2026-04-20 15:44:00 |
| NHPC Ltd. | 533098 | 83.79 | 84 | 82.21 | 84.37 | 82.94 | -1.43 | -1.69 | 1450442 | 12.03 | 118.45 | 33.4 | 2026-04-20 15:44:00 |
| NIIT Learning Systems Ltd. | 543952 | 326 | 333.8 | 321.5 | 328.5 | 333.8 | 5.30 | 1.61 | 2413 | 0.08 | 576 | 260 | 2026-04-20 15:40:00 |
| Nilkamal Ltd. | 523385 | 1327.6 | 1338 | 1292.35 | 1320.05 | 1310 | -10.05 | -0.76 | 55 | 0.01 | 2800 | 1035.5 | 2026-04-20 15:40:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1022.15 | 1024 | 997.75 | 1017.5 | 1001.45 | -16.05 | -1.58 | 53517 | 5.36 | 1024 | 197.1 | 2026-04-20 15:45:00 |
| Nitin Spinners Ltd. | 532698 | 425 | 430.25 | 411.4 | 419.7 | 413.65 | -6.05 | -1.44 | 6377 | 0.26 | 493.9 | 182.25 | 2026-04-20 15:40:00 |
| NLC India Ltd. | 513683 | 303.1 | 318.55 | 301 | 300.5 | 304.4 | 3.90 | 1.30 | 369727 | 11.25 | 318.55 | 65.05 | 2026-04-20 15:40:00 |
| NMDC Ltd. | 526371 | 89.81 | 90.11 | 88.21 | 89.78 | 88.81 | -0.97 | -1.08 | 2039126 | 18.11 | 286.35 | 59.56 | 2026-04-20 15:45:00 |
| NMDC Steel Ltd. | 543768 | 42.56 | 42.56 | 41.51 | 42.56 | 41.82 | -0.74 | -1.74 | 118423 | 0.50 | 73.67 | 28.35 | 2026-04-20 15:40:00 |
| NRB Bearings Ltd. | 530367 | 294.3 | 300 | 285.85 | 294.3 | 300 | 5.70 | 1.94 | 10780 | 0.32 | 400.75 | 125.05 | 2026-04-20 15:40:00 |
| NTPC Ltd. | 532555 | 390.1 | 400.75 | 390.1 | 393.65 | 397.9 | 4.25 | 1.08 | 806948 | 32.11 | 448.3 | 152.8 | 2026-04-20 15:44:00 |
| Nucleus Software Exports Ltd. | 531209 | 809.05 | 809.05 | 791.95 | 812.8 | 795 | -17.80 | -2.19 | 1122 | 0.09 | 1787.8 | 365 | 2026-04-20 15:40:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1405.5 | 1412.6 | 1370.2 | 1403.2 | 1379.1 | -24.10 | -1.72 | 20326 | 2.80 | 2026-04-20 15:44:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 314.65 | 314.65 | 305.35 | 311.45 | 308.5 | -2.95 | -0.95 | 44077 | 1.36 | 477.35 | 276.3 | 2026-04-20 15:40:00 |
| Oberoi Realty Ltd. | 533273 | 1715 | 1716.9 | 1682.15 | 1710 | 1702.15 | -7.85 | -0.46 | 6868 | 1.17 | 2349.8 | 790.05 | 2026-04-20 15:40:00 |
| Oil India Ltd. | 533106 | 472.15 | 474.8 | 467 | 470.1 | 470 | -0.10 | -0.02 | 148312 | 6.97 | 767.3 | 168.3 | 2026-04-20 15:43:00 |
| Olectra Greentech Ltd. | 532439 | 1225.3 | 1230 | 1189.9 | 1226.25 | 1196.55 | -29.70 | -2.42 | 37096 | 4.44 | 2222 | 374.35 | 2026-04-20 15:44:00 |
| One97 Communications Ltd. | 543396 | 1162.05 | 1180.1 | 1152.2 | 1161.75 | 1162.5 | 0.75 | 0.06 | 99818 | 11.60 | 1381.75 | 310 | 2026-04-20 15:40:00 |
| Optiemus Infracom Ltd. | 530135 | 414.8 | 415 | 398.65 | 413.55 | 401.8 | -11.75 | -2.84 | 7659 | 0.31 | 873.65 | 160.45 | 2026-04-20 15:40:00 |
| Oracle Financial Services Software Ltd. | 532466 | 8020.85 | 8175 | 7911.55 | 7996.05 | 8080 | 83.95 | 1.05 | 9376 | 7.58 | 13203.6 | 2883.8 | 2026-04-20 15:45:00 |
| Orchid Pharma Ltd. | 524372 | 580 | 580 | 542.6 | 570.5 | 547.7 | -22.80 | -4.00 | 4836 | 0.26 | 1998 | 292.05 | 2026-04-20 15:40:00 |
| Orient Cement Ltd. | 535754 | 145.05 | 147.5 | 141.3 | 144.9 | 142 | -2.90 | -2.00 | 20475 | 0.29 | 379.4 | 104.7 | 2026-04-20 15:40:00 |
| Orient Electric Ltd. | 541301 | 181.5 | 182.1 | 176.6 | 179.35 | 180 | 0.65 | 0.36 | 19403 | 0.35 | 297.15 | 149.5 | 2026-04-20 15:40:00 |
| Page Industries Ltd. | 532827 | 37975 | 38500 | 37364 | 37935.7 | 38375 | 439.30 | 1.16 | 1337 | 5.13 | 54262.3 | 29800 | 2026-04-20 15:40:00 |
| Paisalo Digital Ltd. | 532900 | 43.81 | 45.44 | 42.98 | 43.81 | 43 | -0.81 | -1.85 | 399595 | 1.72 | 199.25 | 29.4 | 2026-04-20 15:42:00 |
| Panama Petrochem Ltd. | 524820 | 280.4 | 280.9 | 268.7 | 274.85 | 268.7 | -6.15 | -2.24 | 2646 | 0.07 | 452.45 | 229 | 2026-04-20 15:40:00 |
| Paradeep Phosphates Ltd. | 543530 | 123.6 | 128.3 | 121.3 | 124.4 | 126.9 | 2.50 | 2.01 | 491578 | 6.24 | 234.05 | 47.4 | 2026-04-20 15:44:00 |
| Parag Milk Foods Ltd. | 539889 | 224.95 | 224.95 | 213.8 | 222.9 | 214.4 | -8.50 | -3.81 | 48709 | 1.04 | 101006 | 68 | 2026-04-20 15:43:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 812.5 | 830 | 777 | 811.1 | 780 | -31.10 | -3.83 | 176476 | 13.77 | 1943.6 | 447.1 | 2026-04-20 15:45:00 |
| Patel Engineering Ltd. | 531120 | 28.4 | 28.4 | 27.62 | 28.49 | 27.83 | -0.66 | -2.32 | 333167 | 0.93 | 79 | 13.1 | 2026-04-20 15:44:00 |
| Paushak Ltd. | 532742 | 505 | 505 | 490 | 508.75 | 491.9 | -16.85 | -3.31 | 555 | 0.03 | 10349 | 343 | 2026-04-20 15:44:00 |
| PB Fintech Ltd. | 543390 | 1601.3 | 1631 | 1582 | 1600.65 | 1610 | 9.35 | 0.58 | 41291 | 6.65 | 2254.95 | 356.2 | 2026-04-20 15:40:00 |
| PC Jeweller Ltd. | 534809 | 9.8 | 10.03 | 9.64 | 9.58 | 9.69 | 0.11 | 1.15 | 6192507 | 6.00 | 186.8 | 7.45 | 2026-04-20 15:43:00 |
| PDS Ltd. | 538730 | 299.15 | 301 | 292.6 | 301.45 | 292.7 | -8.75 | -2.90 | 9195 | 0.27 | 658.15 | 246 | 2026-04-20 15:40:00 |
| Pearl Global Industries Ltd. | 532808 | 1642.6 | 1672.6 | 1626.95 | 1642.6 | 1633.5 | -9.10 | -0.55 | 3433 | 0.56 | 1993.3 | 334.35 | 2026-04-20 15:40:00 |
| Persistent Systems Ltd. | 533179 | 5451.65 | 5510.95 | 5288.65 | 5442.75 | 5323.05 | -119.70 | -2.20 | 13543 | 7.21 | 8979.85 | 3091.65 | 2026-04-20 15:40:00 |
| Petronet LNG Ltd. | 532522 | 274.45 | 274.85 | 270.1 | 273.05 | 270.5 | -2.55 | -0.93 | 62085 | 1.68 | 384.9 | 193.4 | 2026-04-20 15:40:00 |
| PG Electroplast Ltd. | 533581 | 567.55 | 567.55 | 549.5 | 561.25 | 559.35 | -1.90 | -0.34 | 89462 | 5.00 | 4100 | 337 | 2026-04-20 15:43:00 |
| Physicswallah Ltd. | 544609 | 108.96 | 109.95 | 106.2 | 108.2 | 107.09 | -1.11 | -1.03 | 184615 | 1.98 | 2026-04-20 15:45:00 | ||
| PI Industries Ltd. | 523642 | 3106.85 | 3155.65 | 3019.2 | 3144.45 | 3036.95 | -107.50 | -3.42 | 12005 | 3.65 | 4801.4 | 2700 | 2026-04-20 15:45:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 4925.1 | 4941 | 4849 | 4921.85 | 4849 | -72.85 | -1.48 | 296 | 0.14 | 8265.95 | 1602.65 | 2026-04-20 15:40:00 |
| Pine Labs Ltd. | 544606 | 193.75 | 196.5 | 190.4 | 193.9 | 194.2 | 0.30 | 0.15 | 114136 | 2.22 | 2026-04-20 15:40:00 | ||
| Piramal Pharma Ltd. | 543635 | 149.4 | 150 | 146 | 148.9 | 148.75 | -0.15 | -0.10 | 177407 | 2.64 | 307.85 | 61.654714455599 | 2026-04-20 15:44:00 |
| Pitti Engineering Ltd. | 513519 | 939.3 | 956 | 899.9 | 926.15 | 942.2 | 16.05 | 1.73 | 4543 | 0.43 | 1511.45 | 256.8 | 2026-04-20 15:40:00 |
| PNB Gilts Ltd. | 532366 | 75.05 | 76.8 | 71.35 | 75.15 | 74.41 | -0.74 | -0.98 | 54254 | 0.40 | 149.25 | 55.25 | 2026-04-20 15:44:00 |
| PNB Housing Finance Ltd. | 540173 | 920.8 | 933.3 | 899.25 | 924.4 | 904 | -20.40 | -2.21 | 58719 | 5.31 | 1201.45 | 286.758828670162 | 2026-04-20 15:43:00 |
| PNC Infratech Ltd. | 539150 | 204 | 206.5 | 200.9 | 203.55 | 202.85 | -0.70 | -0.34 | 18944 | 0.38 | 574.5 | 157.95 | 2026-04-20 15:40:00 |
| Pokarna Ltd. | 532486 | 930.05 | 939.85 | 906.2 | 928.6 | 907 | -21.60 | -2.33 | 3834 | 0.35 | 1451.7 | 233.75 | 2026-04-20 15:42:00 |
| Poly Medicure Ltd. | 531768 | 1470 | 1470 | 1433.9 | 1468.25 | 1454.9 | -13.35 | -0.91 | 8323 | 1.21 | 3149.8 | 727.25 | 2026-04-20 15:40:00 |
| Polycab India Ltd. | 542652 | 8142.1 | 8285 | 8043.1 | 8184.95 | 8177.95 | -7.00 | -0.09 | 17137 | 14.01 | 8724.35 | 2305 | 2026-04-20 15:40:00 |
| Polyplex Corporation Ltd. | 524051 | 887.05 | 887.05 | 860.7 | 886.65 | 866.15 | -20.50 | -2.31 | 1272 | 0.11 | 2373.6 | 743 | 2026-04-20 15:40:00 |
| Poonawalla Fincorp Ltd. | 524000 | 412.05 | 421.95 | 404.95 | 414 | 417.75 | 3.75 | 0.91 | 152002 | 6.35 | 570.4 | 243.75 | 2026-04-20 15:42:00 |
| Power Finance Corporation Ltd. | 532810 | 463 | 475 | 457 | 464.85 | 472.85 | 8.00 | 1.72 | 764103 | 36.13 | 580.35 | 100.85 | 2026-04-20 15:41:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 318.9 | 322.8 | 315.6 | 318.05 | 319.4 | 1.35 | 0.42 | 301979 | 9.65 | 366.2 | 186.35 | 2026-04-20 15:40:00 |
| Power Mech Projects Ltd. | 539302 | 2375.55 | 2482 | 2328.8 | 2377.9 | 2432.4 | 54.50 | 2.29 | 11843 | 2.88 | 7450 | 1023.45 | 2026-04-20 15:43:00 |
| Praj Industries Ltd. | 522205 | 354.05 | 361.7 | 343.1 | 350.75 | 356.45 | 5.70 | 1.63 | 91136 | 3.25 | 874.3 | 273.05 | 2026-04-20 15:45:00 |
| Prataap Snacks Ltd. | 540724 | 969.3 | 994.9 | 967.4 | 964.8 | 990 | 25.20 | 2.61 | 2404 | 0.24 | 1450 | 662 | 2026-04-20 15:40:00 |
| Precision Camshafts Ltd. | 539636 | 156.55 | 156.8 | 151.9 | 156.05 | 152.7 | -3.35 | -2.15 | 21132 | 0.32 | 382.15 | 88.41 | 2026-04-20 15:40:00 |
| Premier Energies Ltd. | 544238 | 1042.35 | 1044.65 | 1002.35 | 1037.45 | 1004 | -33.45 | -3.22 | 109314 | 10.98 | 2026-04-20 15:43:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1342.85 | 1377.15 | 1330.1 | 1357.5 | 1374 | 16.50 | 1.22 | 170761 | 23.46 | 2072.75 | 391.3 | 2026-04-20 15:40:00 |
| Pricol Ltd. | 540293 | 586.85 | 591.4 | 576.5 | 586.85 | 587.45 | 0.60 | 0.10 | 16474 | 0.97 | 694.95 | 153.5 | 2026-04-20 15:40:00 |
| Prime Focus Ltd. | 532748 | 347.5 | 352.75 | 325 | 344.5 | 326.8 | -17.70 | -5.14 | 63601 | 2.08 | 367.25 | 64.75 | 2026-04-20 15:45:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 253.35 | 262.4 | 250 | 254.85 | 255.6 | 0.75 | 0.29 | 10387 | 0.27 | 775.75 | 5.26 | 2026-04-20 15:40:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3133.05 | 3176.65 | 3070.4 | 3126.55 | 3070.4 | -56.15 | -1.80 | 3911 | 1.20 | 3433 | 870.55 | 2026-04-20 15:40:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 2795.65 | 2795.65 | 2692 | 2750.65 | 2715 | -35.65 | -1.30 | 1663 | 0.45 | 101093 | 573.6 | 2026-04-20 15:40:00 |
| PSP Projects Ltd. | 540544 | 725.35 | 740 | 708.4 | 728.95 | 708.4 | -20.55 | -2.82 | 1904 | 0.13 | 1030.8 | 560.2 | 2026-04-20 15:40:00 |
| PTC India Ltd. | 532524 | 185.4 | 197.85 | 185 | 184.8 | 191.95 | 7.15 | 3.87 | 254463 | 4.88 | 254.65 | 67.75 | 2026-04-20 15:44:00 |
| PTC Industries Ltd. | 539006 | 15602.1 | 16250 | 15555 | 15703.3 | 16090 | 386.70 | 2.46 | 12873 | 20.71 | 19397.8 | 1571.2 | 2026-04-20 15:40:00 |
| Punjab & Sind Bank | 533295 | 25.3 | 25.4 | 24.9 | 25.21 | 24.97 | -0.24 | -0.95 | 98894 | 0.25 | 77.5 | 14.65 | 2026-04-20 15:40:00 |
| Punjab National Bank | 532461 | 114.75 | 115.15 | 113.4 | 114.5 | 113.75 | -0.75 | -0.66 | 878662 | 9.99 | 142.9 | 32.1 | 2026-04-20 15:45:00 |
| PVR Inox Ltd. | 532689 | 934.25 | 943.25 | 925.55 | 938.05 | 938 | -0.05 | -0.01 | 31910 | 2.99 | 2138.35 | 825.65 | 2026-04-20 15:40:00 |
| Quess Corp Ltd. | 539978 | 200.25 | 200.5 | 192.65 | 197.1 | 192.65 | -4.45 | -2.26 | 9731 | 0.19 | 875 | 166.05 | 2026-04-20 15:40:00 |
| Quick Heal Technologies Ltd. | 539678 | 171 | 172.45 | 167.9 | 171.9 | 170.45 | -1.45 | -0.84 | 6259 | 0.11 | 825.9 | 125 | 2026-04-20 15:41:00 |
| R Systems International Ltd. | 532735 | 276 | 291.15 | 271.4 | 277.6 | 289.2 | 11.60 | 4.18 | 34378 | 0.99 | 599 | 216.5 | 2026-04-20 15:42:00 |
| Radico Khaitan Ltd. | 532497 | 3210.6 | 3360 | 3191.25 | 3188.25 | 3355 | 166.75 | 5.23 | 255359 | 85.67 | 3695 | 908.65 | 2026-04-20 15:41:00 |
| Rail Vikas Nigam Ltd. | 542649 | 304 | 304 | 295 | 303.1 | 296.3 | -6.80 | -2.24 | 817499 | 24.22 | 647 | 30.55 | 2026-04-20 15:45:00 |
| Railtel Corporation Of India Ltd. | 543265 | 336.45 | 337.4 | 324.75 | 335.15 | 325.9 | -9.25 | -2.76 | 150404 | 4.90 | 618 | 93.95 | 2026-04-20 15:44:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1278 | 1278.05 | 1235 | 1246.95 | 1241.4 | -5.55 | -0.45 | 6111 | 0.76 | 1708.5 | 477 | 2026-04-20 15:40:00 |
| Rajesh Exports Ltd. | 531500 | 127.99 | 127.99 | 120 | 125.34 | 122.8 | -2.54 | -2.03 | 23109 | 0.28 | 1028.4 | 80.11 | 2026-04-20 15:40:00 |
| Rajratan Global Wire Ltd. | 517522 | 437 | 450.3 | 427.05 | 429.25 | 434.4 | 5.15 | 1.20 | 10077 | 0.44 | 1409.05 | 250 | 2026-04-20 15:40:00 |
| Rama Steel Tubes Ltd. | 539309 | 6.04 | 6.2 | 5.95 | 5.93 | 6.04 | 0.11 | 1.85 | 3186992 | 1.92 | 50.5 | 3.44 | 2026-04-20 15:42:00 |
| Ramco Industries Ltd. | 532369 | 279.8 | 280.25 | 271.1 | 278.75 | 272.55 | -6.20 | -2.22 | 1129 | 0.03 | 397.55 | 117.5 | 2026-04-20 15:40:00 |
| Ramkrishna Forgings Ltd. | 532527 | 531 | 536.35 | 522.15 | 535.3 | 528.65 | -6.65 | -1.24 | 8536 | 0.45 | 1064 | 175.5 | 2026-04-20 15:40:00 |
| Ramky Infrastructure Ltd. | 533262 | 515.5 | 520.15 | 505.95 | 513.55 | 508.25 | -5.30 | -1.03 | 2901 | 0.15 | 1008.9 | 155.55 | 2026-04-20 15:40:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 131.8 | 133.3 | 129.15 | 131.7 | 130 | -1.70 | -1.29 | 99198 | 1.29 | 245 | 87.75 | 2026-04-20 15:41:00 |
| RateGain Travel Technologies Ltd. | 543417 | 582.95 | 582.95 | 562.7 | 583.1 | 570.3 | -12.80 | -2.20 | 6314 | 0.36 | 101093 | 252.45 | 2026-04-20 15:40:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2440 | 2514.9 | 2405.85 | 2462.2 | 2416.6 | -45.60 | -1.85 | 3534 | 0.85 | 3971.8 | 1703 | 2026-04-20 15:40:00 |
| RattanIndia Enterprises Ltd. | 534597 | 35.25 | 35.39 | 34.02 | 34.83 | 34.4 | -0.43 | -1.23 | 174175 | 0.60 | 94.85 | 24.42 | 2026-04-20 15:45:00 |
| Raymond Lifestyle Ltd. | 544240 | 804.95 | 812.7 | 787.3 | 803.8 | 797.95 | -5.85 | -0.73 | 10667 | 0.85 | 2026-04-20 15:43:00 | ||
| RBL Bank Ltd. | 540065 | 315.85 | 319.5 | 312.75 | 315.75 | 318 | 2.25 | 0.71 | 147202 | 4.68 | 340.3 | 95.8 | 2026-04-20 15:40:00 |
| REC Ltd. | 532955 | 373 | 384.3 | 366.55 | 373.35 | 382.2 | 8.85 | 2.37 | 1230068 | 47.01 | 653.9 | 91 | 2026-04-20 15:44:00 |
| Redington Ltd. | 532805 | 234.5 | 234.5 | 226.75 | 234.9 | 227.7 | -7.20 | -3.07 | 283873 | 6.46 | 334.9 | 135 | 2026-04-20 15:43:00 |
| Redtape Ltd. | 543957 | 121.75 | 123.5 | 120.35 | 122.5 | 121.35 | -1.15 | -0.94 | 9820 | 0.12 | 2026-04-20 15:40:00 | ||
| Relaxo Footwears Ltd. | 530517 | 310.05 | 311 | 300.5 | 309.2 | 307 | -2.20 | -0.71 | 33854 | 1.04 | 1105.25 | 236.55 | 2026-04-20 15:40:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 804.35 | 804.35 | 783.05 | 803.3 | 786.5 | -16.80 | -2.09 | 12351 | 0.97 | 1604 | 620.5 | 2026-04-20 15:40:00 |
| Reliance Power Ltd. | 532939 | 28.82 | 28.99 | 27.75 | 28.69 | 28.09 | -0.60 | -2.09 | 6516070 | 18.30 | 76.49 | 9.05 | 2026-04-20 15:44:00 |
| Religare Enterprises Ltd. | 532915 | 224.9 | 225.9 | 221.4 | 223.6 | 223.7 | 0.10 | 0.04 | 15929 | 0.36 | 319.9 | 123.5 | 2026-04-20 15:40:00 |
| Repco Home Finance Ltd. | 535322 | 393.35 | 413.85 | 393.35 | 400.5 | 404.35 | 3.85 | 0.96 | 7212 | 0.29 | 594.7 | 155.6 | 2026-04-20 15:44:00 |
| Restaurant Brands Asia Ltd. | 543248 | 63.83 | 63.83 | 62.36 | 63.24 | 62.9 | -0.34 | -0.54 | 28519 | 0.18 | 137.85 | 57.16 | 2026-04-20 15:40:00 |
| RHI Magnesita India Ltd. | 534076 | 402.5 | 406.4 | 395.1 | 401.95 | 400.45 | -1.50 | -0.37 | 5390 | 0.22 | 893.15 | 323.4 | 2026-04-20 15:42:00 |
| Rites Ltd. | 541556 | 222.25 | 222.3 | 216.65 | 222 | 218.85 | -3.15 | -1.42 | 98665 | 2.16 | 826.15 | 175.1 | 2026-04-20 15:45:00 |
| Rolex Rings Ltd | 543325 | 136.9 | 142.1 | 134.4 | 136.1 | 140 | 3.90 | 2.87 | 50878 | 0.71 | 2788.95 | 99.3 | 2026-04-20 15:40:00 |
| Rossari Biotech Ltd. | 543213 | 514.85 | 514.85 | 487 | 503.9 | 494 | -9.90 | -1.96 | 6594 | 0.33 | 1051 | 372.9 | 2026-04-20 15:40:00 |
| Route Mobile Ltd. | 543228 | 513.15 | 513.15 | 500.3 | 513.5 | 503.85 | -9.65 | -1.88 | 14902 | 0.75 | 1942 | 414.1 | 2026-04-20 15:42:00 |
| RPG Life Sciences Ltd. | 532983 | 2016.4 | 2046.9 | 1974.95 | 2025.85 | 2022.3 | -3.55 | -0.18 | 994 | 0.20 | 2976.7 | 645.7 | 2026-04-20 15:40:00 |
| RPSG Ventures Ltd. | 542333 | 959.5 | 968.25 | 946.05 | 963.45 | 949.4 | -14.05 | -1.46 | 2820 | 0.27 | 1357.4 | 359.45 | 2026-04-20 15:40:00 |
| RR Kabel Ltd. | 543981 | 1493.05 | 1513.95 | 1459.35 | 1475.45 | 1465 | -10.45 | -0.71 | 13615 | 1.99 | 2026-04-20 15:41:00 | ||
| Rupa & Company Ltd. | 533552 | 144.7 | 144.7 | 139.95 | 142.4 | 142.3 | -0.10 | -0.07 | 8460 | 0.12 | 368.35 | 109.5 | 2026-04-20 15:40:00 |
| Safari Industries (India) Ltd. | 523025 | 1550.05 | 1577.5 | 1542.65 | 1579.15 | 1545 | -34.15 | -2.16 | 55657 | 8.60 | 4539.95 | 1115.6 | 2026-04-20 15:42:00 |
| Sagility Ltd. | 544282 | 42.94 | 42.95 | 42.02 | 42.95 | 42.27 | -0.68 | -1.58 | 1062276 | 4.49 | 2026-04-20 15:44:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 102.4 | 103.06 | 100.15 | 102.44 | 100.97 | -1.47 | -1.43 | 26425 | 0.27 | 2026-04-20 15:40:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 7.57 | 7.69 | 7.3 | 7.57 | 7.46 | -0.11 | -1.45 | 357305 | 0.27 | 139.95 | 5.6 | 2026-04-20 15:42:00 |
| Samhi Hotels Ltd. | 543984 | 163.05 | 164.25 | 160.6 | 163.25 | 163.9 | 0.65 | 0.40 | 36475 | 0.60 | 2026-04-20 15:40:00 | ||
| Sammaan Capital Ltd. | 535789 | 154 | 154.45 | 151.5 | 154.4 | 151.55 | -2.85 | -1.85 | 190155 | 2.88 | 234.95 | 91.8 | 2026-04-20 15:40:00 |
| Samvardhana Motherson International Ltd. | 517334 | 125.7 | 125.7 | 122.35 | 125 | 123.05 | -1.95 | -1.56 | 516993 | 6.36 | 217 | 61.84 | 2026-04-20 15:41:00 |
| Sandhar Technologies Ltd. | 541163 | 510.45 | 520.65 | 492 | 505.3 | 495.05 | -10.25 | -2.03 | 5064 | 0.25 | 697.6 | 186.1 | 2026-04-20 15:40:00 |
| Sangam (India) Ltd. | 514234 | 468 | 506 | 466.3 | 459.05 | 494 | 34.95 | 7.61 | 5080 | 0.25 | 627.2 | 185 | 2026-04-20 15:44:00 |
| Sanghvi Movers Ltd. | 530073 | 309.55 | 309.55 | 298.1 | 304.25 | 298.7 | -5.55 | -1.82 | 12136 | 0.36 | 1483 | 205 | 2026-04-20 15:40:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4686.25 | 4740 | 4641.75 | 4722.55 | 4740 | 17.45 | 0.37 | 452 | 0.21 | 2026-04-20 15:40:00 | ||
| Sansera Engineering Ltd. | 543358 | 2405.55 | 2405.55 | 2258.2 | 2377.55 | 2268.5 | -109.05 | -4.59 | 11899 | 2.70 | 2477.35 | 672.85 | 2026-04-20 15:40:00 |
| Sapphire Foods India Ltd. | 543397 | 173.95 | 174.8 | 169.15 | 172.6 | 173.95 | 1.35 | 0.78 | 18797 | 0.33 | 1878 | 140.25 | 2026-04-20 15:40:00 |
| Saregama India Ltd. | 532163 | 343.9 | 345.6 | 338.8 | 344.55 | 339.9 | -4.65 | -1.35 | 10418 | 0.35 | 688.5 | 303.3 | 2026-04-20 15:40:00 |
| Sasken Technologies Ltd. | 532663 | 1352.05 | 1374 | 1322.5 | 1346.8 | 1322.5 | -24.30 | -1.80 | 485 | 0.06 | 2365.55 | 761 | 2026-04-20 15:40:00 |
| Satia Industries Ltd. | 539201 | 68 | 68 | 63.18 | 66.85 | 63.18 | -3.67 | -5.49 | 13844 | 0.09 | 164.35 | 50.62 | 2026-04-20 15:42:00 |
| Satin Creditcare Network Ltd. | 539404 | 176.95 | 178.2 | 168.15 | 174.75 | 170.2 | -4.55 | -2.60 | 26805 | 0.46 | 283.65 | 102.45 | 2026-04-20 15:40:00 |
| Savita Oil Technologies Ltd. | 524667 | 360.75 | 368 | 360.75 | 363.05 | 364 | 0.95 | 0.26 | 1859 | 0.07 | 655 | 231.95 | 2026-04-20 15:40:00 |
| SBFC Finance Ltd. | 543959 | 97.79 | 98.25 | 95.85 | 97.28 | 96.11 | -1.17 | -1.20 | 44309 | 0.43 | 2026-04-20 15:40:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 696.5 | 700 | 672.5 | 695.45 | 678 | -17.45 | -2.51 | 104594 | 7.09 | 1028.75 | 0.02 | 2026-04-20 15:43:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1971.9 | 1987.65 | 1957.95 | 1970.8 | 1980.45 | 9.65 | 0.49 | 7846 | 1.55 | 2132.9 | 1039.25 | 2026-04-20 15:40:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1054.95 | 1084.55 | 1038 | 1032.95 | 1084.55 | 51.60 | 5.00 | 21586 | 2.34 | 1084.55 | 116.3 | 2026-04-20 15:44:00 |
| Seamec Ltd. | 526807 | 1575 | 1575 | 1527.95 | 1556 | 1554.25 | -1.75 | -0.11 | 1424 | 0.22 | 1664 | 563.3 | 2026-04-20 15:40:00 |
| SEPC Ltd. | 532945 | 7.63 | 7.64 | 7.33 | 7.65 | 7.41 | -0.24 | -3.14 | 1190831 | 0.88 | 33.5 | 4.63 | 2026-04-20 15:41:00 |
| SG Finserve Ltd. | 539199 | 517.5 | 517.5 | 494.7 | 513.75 | 494.7 | -19.05 | -3.71 | 28866 | 1.43 | 748 | 182.45 | 2026-04-20 15:40:00 |
| SG Mart Ltd. | 512329 | 533.05 | 570.95 | 528.05 | 548.05 | 528.05 | -20.00 | -3.65 | 45426 | 2.40 | 12554.4 | 290.85 | 2026-04-20 15:40:00 |
| SH Kelkar And Company Ltd. | 539450 | 147.4 | 149.2 | 143.85 | 147.2 | 147.35 | 0.15 | 0.10 | 10742 | 0.16 | 335.25 | 81.9 | 2026-04-20 15:40:00 |
| Shalby Ltd. | 540797 | 162.4 | 163.15 | 156.85 | 160.8 | 158.45 | -2.35 | -1.46 | 8371 | 0.13 | 333.85 | 114.35 | 2026-04-20 15:40:00 |
| Shankara Building Products Ltd. | 540425 | 120.8 | 125 | 120.8 | 126.75 | 124 | -2.75 | -2.17 | 2404 | 0.03 | 1210 | 98.5 | 2026-04-20 15:42:00 |
| Shanthi Gears Ltd. | 522034 | 468.95 | 476.55 | 459.95 | 472.95 | 468 | -4.95 | -1.05 | 468 | 0.02 | 703.55 | 225.15 | 2026-04-20 15:43:00 |
| Sharda Cropchem Ltd. | 538666 | 1066.05 | 1126.75 | 1066.05 | 1109.7 | 1101.95 | -7.75 | -0.70 | 7879 | 0.87 | 1297.8 | 318 | 2026-04-20 15:43:00 |
| Sharda Motor Industries Ltd. | 535602 | 868.3 | 876.4 | 849.5 | 869.05 | 866.4 | -2.65 | -0.30 | 6589 | 0.57 | 2955.9 | 550 | 2026-04-20 15:40:00 |
| Share India Securities Ltd. | 540725 | 149.6 | 149.6 | 143.75 | 147.05 | 144.3 | -2.75 | -1.87 | 15312 | 0.22 | 2039.95 | 115.25 | 2026-04-20 15:40:00 |
| Sheela Foam Ltd. | 540203 | 550 | 550 | 537.75 | 548.5 | 544.05 | -4.45 | -0.81 | 8946 | 0.49 | 1710 | 460.75 | 2026-04-20 15:44:00 |
| Shilchar Technologies Ltd. | 531201 | 4700.3 | 5168.75 | 4666 | 4715.95 | 4981.15 | 265.20 | 5.62 | 8614 | 4.29 | 8899 | 552.1 | 2026-04-20 15:43:00 |
| Shilpa Medicare Ltd. | 530549 | 417 | 429.3 | 404 | 411.55 | 409.05 | -2.50 | -0.61 | 46908 | 1.92 | 1003.2 | 222.4 | 2026-04-20 15:45:00 |
| Shipping Corporation Of India Ltd. | 523598 | 307.85 | 322.75 | 296.5 | 305.85 | 300.3 | -5.55 | -1.81 | 2145792 | 64.44 | 384.8 | 79.5 | 2026-04-20 15:45:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 522 | 525 | 515.5 | 523.55 | 520.9 | -2.65 | -0.51 | 4432 | 0.23 | 730 | 318 | 2026-04-20 15:40:00 |
| Shoppers Stop Ltd. | 532638 | 300 | 315 | 295 | 299.4 | 302.45 | 3.05 | 1.02 | 13705 | 0.41 | 943.65 | 267 | 2026-04-20 15:42:00 |
| Shree Renuka Sugars Ltd. | 532670 | 28.25 | 28.8 | 27.36 | 28.14 | 27.86 | -0.28 | -1.00 | 559502 | 1.56 | 68.7 | 22.86 | 2026-04-20 15:40:00 |
| Shriram Properties Ltd. | 543419 | 83.91 | 83.91 | 80.59 | 82.53 | 83 | 0.47 | 0.57 | 47511 | 0.39 | 147.5 | 53.25 | 2026-04-20 15:44:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 858.45 | 871.55 | 849.2 | 864.8 | 849.2 | -15.60 | -1.80 | 11940 | 1.01 | 1000.9 | 253.05 | 2026-04-20 15:40:00 |
| Siemens Energy India Ltd. | 544390 | 3072.05 | 3169.8 | 3015.15 | 3019.3 | 3120 | 100.70 | 3.34 | 47282 | 14.75 | 2026-04-20 15:41:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 794.5 | 835.55 | 794.5 | 801.4 | 821.3 | 19.90 | 2.48 | 18997 | 1.56 | 2026-04-20 15:40:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 23.22 | 24.87 | 23.22 | 23.81 | 24.59 | 0.78 | 3.28 | 228887 | 0.56 | 45.15 | 12.9 | 2026-04-20 15:42:00 |
| SIRCA Paints India Ltd. | 543686 | 463.05 | 463.05 | 438.5 | 454.9 | 439.4 | -15.50 | -3.41 | 5377 | 0.24 | 539 | 234 | 2026-04-20 15:40:00 |
| SIS Ltd. | 540673 | 323 | 331 | 316.95 | 323.35 | 325 | 1.65 | 0.51 | 1136 | 0.04 | 544.1 | 257.4 | 2026-04-20 15:40:00 |
| SJS Enterprises Ltd. | 543387 | 1725.2 | 1725.2 | 1670.1 | 1702.3 | 1689.4 | -12.90 | -0.76 | 2675 | 0.45 | 1928.4 | 379 | 2026-04-20 15:40:00 |
| SJVN Ltd. | 533206 | 78.68 | 79.18 | 76.31 | 78.64 | 77 | -1.64 | -2.09 | 655425 | 5.05 | 170.45 | 27.9 | 2026-04-20 15:43:00 |
| Skipper Ltd. | 538562 | 436.9 | 448.6 | 419.1 | 433.5 | 436.85 | 3.35 | 0.77 | 49053 | 2.14 | 665 | 54.5 | 2026-04-20 15:42:00 |
| Sobha Ltd. | 532784 | 1344 | 1344 | 1307 | 1332.5 | 1307 | -25.50 | -1.91 | 3987 | 0.52 | 2238 | 412.4 | 2026-04-20 15:40:00 |
| Solar Industries India Ltd. | 532725 | 15194.95 | 15194.95 | 14806.3 | 15086.85 | 14900.95 | -185.90 | -1.23 | 16689 | 24.87 | 17805 | 3107.55 | 2026-04-20 15:40:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 496 | 500 | 486.75 | 499.25 | 491.15 | -8.10 | -1.62 | 3229 | 0.16 | 885.95 | 287 | 2026-04-20 15:40:00 |
| Somany Ceramics Ltd. | 531548 | 440 | 451 | 436.6 | 441.15 | 448 | 6.85 | 1.55 | 2009 | 0.09 | 872 | 332 | 2026-04-20 15:45:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 594.85 | 595.75 | 574.6 | 594.5 | 575.65 | -18.85 | -3.17 | 97339 | 5.60 | 767.8 | 379.8 | 2026-04-20 15:44:00 |
| Sonata Software Ltd. | 532221 | 280.85 | 281.15 | 269.8 | 280.5 | 273.55 | -6.95 | -2.48 | 92468 | 2.53 | 1485.3 | 208.5 | 2026-04-20 15:42:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 227.9 | 227.9 | 220.3 | 225.9 | 221.5 | -4.40 | -1.95 | 1540 | 0.03 | 1243.1 | 182.5 | 2026-04-20 15:40:00 |
| SPR Auto Technologies Ltd. | 544344 | 3735.4 | 3766.85 | 3618 | 3735.4 | 3618 | -117.40 | -3.14 | 37351 | 13.51 | 2026-04-20 15:40:00 | ||
| Stanley Lifestyles Ltd. | 544202 | 145.5 | 145.5 | 139 | 142.4 | 140.1 | -2.30 | -1.62 | 4526 | 0.06 | 2026-04-20 15:40:00 | ||
| Star Cement Ltd. | 540575 | 220.05 | 223.35 | 219 | 222.5 | 219 | -3.50 | -1.57 | 9397 | 0.21 | 308.1 | 88.55 | 2026-04-20 15:40:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 504.85 | 511 | 499.35 | 503.3 | 508 | 4.70 | 0.93 | 15462 | 0.79 | 780 | 330.05 | 2026-04-20 15:43:00 |
| Steel Strips Wheels Ltd. | 513262 | 224 | 225.2 | 213.85 | 220.75 | 216.9 | -3.85 | -1.74 | 10587 | 0.23 | 298.9 | 126.2 | 2026-04-20 15:40:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 194.35 | 227.1 | 189.6 | 194.3 | 211.95 | 17.65 | 9.08 | 2347936 | 49.76 | 828 | 148.3 | 2026-04-20 15:45:00 |
| Sterling Tools Ltd. | 530759 | 245.1 | 260.3 | 245.1 | 242.8 | 250.1 | 7.30 | 3.01 | 8367 | 0.21 | 744.3 | 156.6 | 2026-04-20 15:40:00 |
| Sterlite Technologies Ltd. | 532374 | 263.95 | 274.95 | 258.8 | 262.45 | 271.75 | 9.30 | 3.54 | 234045 | 6.36 | 274.95 | 58.51 | 2026-04-20 15:45:00 |
| Stove Kraft Ltd. | 543260 | 552 | 554.1 | 538 | 554.15 | 539.4 | -14.75 | -2.66 | 4705 | 0.25 | 976.75 | 354 | 2026-04-20 15:43:00 |
| Strides Pharma Science Ltd. | 532531 | 994.8 | 1018.95 | 991 | 1000.7 | 991 | -9.70 | -0.97 | 9108 | 0.90 | 1675.25 | 268.4 | 2026-04-20 15:40:00 |
| Stylam Industries Ltd. | 526951 | 2243.55 | 2246.2 | 2232.2 | 2244.15 | 2237 | -7.15 | -0.32 | 293 | 0.07 | 2736 | 941.7 | 2026-04-20 15:40:00 |
| Subros Ltd. | 517168 | 798.75 | 798.75 | 770.1 | 788.35 | 774.35 | -14.00 | -1.78 | 3202 | 0.25 | 1212.4 | 272 | 2026-04-20 15:40:00 |
| Sula Vineyards Ltd. | 543711 | 178.95 | 178.95 | 172.15 | 175.9 | 173 | -2.90 | -1.65 | 24276 | 0.42 | 699.75 | 138.55 | 2026-04-20 15:40:00 |
| Sumitomo Chemical India Ltd. | 542920 | 445.85 | 447.25 | 429 | 441.95 | 446.9 | 4.95 | 1.12 | 14802 | 0.66 | 665 | 5.77 | 2026-04-20 15:40:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 150.65 | 150.65 | 144.25 | 147.9 | 144.45 | -3.45 | -2.33 | 33692 | 0.49 | 474 | 108.2 | 2026-04-20 15:45:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1681.75 | 1681.75 | 1664.45 | 1675.2 | 1665 | -10.20 | -0.61 | 41895 | 6.98 | 1960.2 | 855.85 | 2026-04-20 15:40:00 |
| Sun TV Network Ltd. | 532733 | 649.05 | 660 | 642 | 641.25 | 650 | 8.75 | 1.36 | 16753 | 1.09 | 921.6 | 394 | 2026-04-20 15:40:00 |
| Sundaram-Clayton Ltd. | 544066 | 1423 | 1519.2 | 1406.9 | 1436.95 | 1459 | 22.05 | 1.53 | 1006 | 0.15 | 2026-04-20 15:40:00 | ||
| Sunteck Realty Ltd. | 512179 | 333.7 | 333.7 | 320.15 | 335 | 326.7 | -8.30 | -2.48 | 12371 | 0.40 | 698.35 | 270.3 | 2026-04-20 15:40:00 |
| Suprajit Engineering Ltd. | 532509 | 431.65 | 431.65 | 412.5 | 425 | 413 | -12.00 | -2.82 | 5560 | 0.23 | 639.95 | 315.25 | 2026-04-20 15:40:00 |
| Supriya Lifescience Ltd. | 543434 | 644.15 | 652.25 | 616.45 | 649.75 | 618.45 | -31.30 | -4.82 | 9241 | 0.57 | 841.7 | 170.05 | 2026-04-20 15:44:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 142.45 | 144.9 | 141.6 | 144.35 | 144.6 | 0.25 | 0.17 | 7344 | 0.11 | 219.55 | 83.45 | 2026-04-20 15:40:00 |
| Suven Life Sciences Ltd. | 530239 | 198.1 | 217.5 | 196.4 | 195.9 | 208 | 12.10 | 6.18 | 59952 | 1.25 | 303 | 45.01 | 2026-04-20 15:42:00 |
| Suzlon Energy Ltd. | 532667 | 52.95 | 53.58 | 51.85 | 52.94 | 52.48 | -0.46 | -0.87 | 16223970 | 85.14 | 86.04 | 6.6 | 2026-04-20 15:45:00 |
| Symphony Ltd. | 517385 | 815.15 | 828.75 | 797 | 812.75 | 805.15 | -7.60 | -0.94 | 9024 | 0.73 | 1878.95 | 684.05 | 2026-04-20 15:40:00 |
| Syngene International Ltd. | 539268 | 442.95 | 443.35 | 433.45 | 435.7 | 436.75 | 1.05 | 0.24 | 25046 | 1.09 | 960 | 380 | 2026-04-20 15:40:00 |
| Syrma SGS Technology Ltd. | 543573 | 973.1 | 988.95 | 958.6 | 977.65 | 962 | -15.65 | -1.60 | 38414 | 3.70 | 992 | 248.3 | 2026-04-20 15:41:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 333.2 | 333.6 | 329 | 333.2 | 329.3 | -3.90 | -1.17 | 5585 | 0.18 | 539.95 | 157.7 | 2026-04-20 15:42:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 142.4 | 142.4 | 139.4 | 140.05 | 139.5 | -0.55 | -0.39 | 3527 | 0.05 | 330.95 | 115.05 | 2026-04-20 15:40:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 696.35 | 696.35 | 662 | 683.1 | 662 | -21.10 | -3.09 | 6681 | 0.44 | 720 | 396.05 | 2026-04-20 15:40:00 |
| Tanla Platforms Ltd. | 532790 | 493.4 | 493.4 | 479.45 | 491.1 | 482.4 | -8.70 | -1.77 | 31355 | 1.51 | 1317.7 | 372 | 2026-04-20 15:40:00 |
| TARC Ltd. | 543249 | 137 | 139.6 | 133.5 | 135.6 | 135.95 | 0.35 | 0.26 | 50508 | 0.69 | 275.5 | 33.4 | 2026-04-20 15:43:00 |
| Tarsons Products Ltd. | 543399 | 212.25 | 218.5 | 210.85 | 215.9 | 215.35 | -0.55 | -0.25 | 9792 | 0.21 | 914.35 | 164.15 | 2026-04-20 15:40:00 |
| Tasty Bite Eatables Ltd. | 519091 | 7100 | 7134.45 | 7021.75 | 7115 | 7050.05 | -64.95 | -0.91 | 152 | 0.11 | 18940.95 | 6440 | 2026-04-20 15:40:00 |
| Tata Consultancy Services Ltd. | 532540 | 2594.4 | 2594.4 | 2561.65 | 2581.65 | 2578.45 | -3.20 | -0.12 | 141960 | 36.60 | 4585.9 | 2346.35 | 2026-04-20 15:42:00 |
| Tata Technologies Ltd. | 544028 | 597.9 | 597.9 | 573.15 | 589.15 | 576.05 | -13.10 | -2.22 | 44919 | 2.59 | 2026-04-20 15:45:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 45.99 | 45.99 | 43.79 | 45.65 | 44.14 | -1.51 | -3.31 | 382363 | 1.69 | 149 | 30.12 | 2026-04-20 15:43:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1289.95 | 1306.85 | 1270.95 | 1275.1 | 1306.8 | 31.70 | 2.49 | 2804 | 0.37 | 2649.1 | 610 | 2026-04-20 15:40:00 |
| TBO Tek Ltd. | 544174 | 1311 | 1311 | 1267.5 | 1291.85 | 1270 | -21.85 | -1.69 | 3835 | 0.49 | 2026-04-20 15:42:00 | ||
| TCI Express Ltd. | 540212 | 542 | 543 | 523.45 | 545.2 | 523.45 | -21.75 | -3.99 | 2586 | 0.14 | 2009.95 | 451 | 2026-04-20 15:40:00 |
| TD Power Systems Ltd. | 533553 | 999.8 | 1049.65 | 993.9 | 996.75 | 1025 | 28.25 | 2.83 | 71297 | 7.31 | 1049.65 | 95.9 | 2026-04-20 15:43:00 |
| TeamLease Services Ltd. | 539658 | 1260 | 1285 | 1239.5 | 1238.3 | 1252.75 | 14.45 | 1.17 | 1646 | 0.21 | 3692.45 | 1063.4 | 2026-04-20 15:40:00 |
| Tech Mahindra Ltd. | 532755 | 1501.75 | 1531.6 | 1498 | 1511.85 | 1504.1 | -7.75 | -0.51 | 46066 | 6.93 | 1850 | 982.95 | 2026-04-20 15:44:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1243 | 1277.6 | 1208.7 | 1234.15 | 1255.1 | 20.95 | 1.70 | 32864 | 4.12 | 1824.95 | 254 | 2026-04-20 15:40:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2451.6 | 2475.5 | 2432.1 | 2460.2 | 2452 | -8.20 | -0.33 | 509 | 0.12 | 3939 | 689.65 | 2026-04-20 15:40:00 |
| Tega Industries Ltd. | 543413 | 1730.45 | 1738.4 | 1701 | 1739.25 | 1716.1 | -23.15 | -1.33 | 1877 | 0.32 | 2327.45 | 468 | 2026-04-20 15:40:00 |
| Tejas Networks Ltd. | 540595 | 427 | 427.05 | 411.65 | 424.8 | 415 | -9.80 | -2.31 | 162780 | 6.76 | 1495.1 | 294.1 | 2026-04-20 15:43:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 106.13 | 106.2 | 102.51 | 106.04 | 103.11 | -2.93 | -2.76 | 112112 | 1.16 | 296.6 | 40.49 | 2026-04-20 15:45:00 |
| Thangamayil Jewellery Ltd. | 533158 | 4265.45 | 4265.45 | 4114.1 | 4205.9 | 4114.25 | -91.65 | -2.18 | 3036 | 1.25 | 4388.85 | 472.075 | 2026-04-20 15:40:00 |
| The Anup Engineering Ltd. | 542460 | 2020.85 | 2085.5 | 1986.35 | 2022.55 | 2034.15 | 11.60 | 0.57 | 4540 | 0.92 | 3857.55 | 798.15 | 2026-04-20 15:40:00 |
| The India Cements Ltd. | 530005 | 413.35 | 421.2 | 412.75 | 415.5 | 413.35 | -2.15 | -0.52 | 6476 | 0.27 | 489.65 | 167.05 | 2026-04-20 15:40:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 131.4 | 134.95 | 129.1 | 131.2 | 130.7 | -0.50 | -0.38 | 369047 | 4.82 | 152.45 | 26.7 | 2026-04-20 15:44:00 |
| The Karnataka Bank Ltd. | 532652 | 246.7 | 255.25 | 243.55 | 246.6 | 244.5 | -2.10 | -0.85 | 252968 | 6.19 | 285.7 | 70.9 | 2026-04-20 15:44:00 |
| The New India Assurance Company Ltd. | 540769 | 165.25 | 168.9 | 163.25 | 167.35 | 163.25 | -4.10 | -2.45 | 111572 | 1.82 | 324 | 81.6 | 2026-04-20 15:44:00 |
| The South Indian Bank Ltd. | 532218 | 38.88 | 39.78 | 38.01 | 38.95 | 39.3 | 0.35 | 0.90 | 2891480 | 11.36 | 46.85 | 7.79 | 2026-04-20 15:45:00 |
| Thyrocare Technologies Ltd. | 539871 | 396.55 | 399.3 | 382.3 | 389.4 | 388.6 | -0.80 | -0.21 | 12406 | 0.48 | 1613.9 | 342.55 | 2026-04-20 15:40:00 |
| Time Technoplast Ltd. | 532856 | 196 | 201.15 | 192.95 | 195.65 | 196.1 | 0.45 | 0.23 | 92636 | 1.82 | 513.35 | 69.55 | 2026-04-20 15:45:00 |
| Timken India Ltd. | 522113 | 3475.65 | 3570.35 | 3431.65 | 3506.9 | 3483.5 | -23.40 | -0.67 | 2380 | 0.83 | 4816 | 2200 | 2026-04-20 15:43:00 |
| Tips Music Ltd. | 532375 | 583.8 | 587.15 | 572 | 585.75 | 572 | -13.75 | -2.35 | 7353 | 0.42 | 950 | 138.46 | 2026-04-20 15:41:00 |
| Titagarh Rail Systems Ltd. | 532966 | 732.05 | 746 | 726.5 | 741.05 | 730 | -11.05 | -1.49 | 71989 | 5.26 | 1896.5 | 128.05 | 2026-04-20 15:40:00 |
| Torrent Power Ltd. | 532779 | 1565 | 1636.2 | 1550.15 | 1565.3 | 1600.3 | 35.00 | 2.24 | 74690 | 11.95 | 2037.35 | 430.9 | 2026-04-20 15:40:00 |
| Transport Corporation Of India Ltd. | 532349 | 999.2 | 1012.8 | 964.65 | 1004.1 | 979.05 | -25.05 | -2.49 | 2705 | 0.26 | 1301.85 | 556.05 | 2026-04-20 15:40:00 |
| Trident Ltd. | 521064 | 26.03 | 26.15 | 25.56 | 26.12 | 25.64 | -0.48 | -1.84 | 633237 | 1.62 | 52.85 | 22 | 2026-04-20 15:43:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 393.45 | 406.4 | 386.1 | 393 | 393.4 | 0.40 | 0.10 | 28826 | 1.13 | 536 | 215.55 | 2026-04-20 15:45:00 |
| Triveni Turbine Ltd. | 533655 | 518 | 606.5 | 514 | 514.7 | 577.5 | 62.80 | 12.20 | 3264981 | 188.55 | 885 | 188.35 | 2026-04-20 15:45:00 |
| TTK Prestige Ltd. | 517506 | 491.35 | 499.35 | 484.95 | 494.95 | 494.05 | -0.90 | -0.18 | 2816 | 0.14 | 1051 | 423.3 | 2026-04-20 15:43:00 |
| Tube Investments of India Ltd. | 540762 | 2831.5 | 2904 | 2753.4 | 2789.65 | 2889 | 99.35 | 3.56 | 19799 | 5.72 | 4807.05 | 2035 | 2026-04-20 15:44:00 |
| TV Today Network Ltd. | 532515 | 127.45 | 127.45 | 113.77 | 114.27 | 116.4 | 2.13 | 1.86 | 2081 | 0.02 | 324 | 94.1 | 2026-04-20 15:40:00 |
| TVS Holdings Ltd. | 520056 | 14445.55 | 14690 | 14290 | 14667.95 | 14400 | -267.95 | -1.83 | 245 | 0.35 | 16150 | 3410.55 | 2026-04-20 15:43:00 |
| TVS Motor Company Ltd. | 532343 | 3730.45 | 3782.6 | 3701 | 3743.6 | 3765.7 | 22.10 | 0.59 | 24368 | 9.18 | 3970 | 926.35 | 2026-04-20 15:40:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 116.8 | 116.8 | 113.11 | 115.39 | 114.1 | -1.29 | -1.12 | 16901 | 0.19 | 2026-04-20 15:42:00 | ||
| UCO Bank | 532505 | 26.82 | 26.95 | 26.26 | 26.76 | 26.26 | -0.50 | -1.87 | 361065 | 0.95 | 70.66 | 11.1 | 2026-04-20 15:45:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 58.06 | 59.09 | 56.67 | 58.77 | 57.49 | -1.28 | -2.18 | 1162093 | 6.68 | 68 | 5.86 | 2026-04-20 15:41:00 |
| Ultratech Cement Ltd. | 532538 | 11950.05 | 12063.95 | 11816 | 11887.3 | 11911.3 | 24.00 | 0.20 | 13221 | 15.75 | 13104 | 6005 | 2026-04-20 15:45:00 |
| Union Bank Of India | 532477 | 189 | 193.3 | 186.25 | 188.9 | 189.05 | 0.15 | 0.08 | 349222 | 6.60 | 205.45 | 38.3 | 2026-04-20 15:43:00 |
| Uniparts India Ltd. | 543689 | 519.1 | 520.55 | 504.2 | 517.3 | 504.2 | -13.10 | -2.53 | 1433 | 0.07 | 722.15 | 260 | 2026-04-20 15:40:00 |
| United Breweries Ltd. | 532478 | 1487.05 | 1543.65 | 1475.2 | 1494.1 | 1525.5 | 31.40 | 2.10 | 22474 | 3.43 | 2299.4 | 1342.25 | 2026-04-20 15:45:00 |
| United Foodbrands Ltd. | 543283 | 307.05 | 325.65 | 307.05 | 324.95 | 318.9 | -6.05 | -1.86 | 4877 | 0.16 | 1219 | 170.7 | 2026-04-20 15:40:00 |
| United Spirits Ltd. | 532432 | 1303.45 | 1318.85 | 1295 | 1303 | 1306 | 3.00 | 0.23 | 277972 | 36.30 | 1700 | 730.9 | 2026-04-20 15:44:00 |
| UNO Minda Ltd. | 532539 | 1091.05 | 1136.2 | 1074 | 1097.3 | 1120 | 22.70 | 2.07 | 48654 | 5.45 | 1381.95 | 433 | 2026-04-20 15:43:00 |
| Usha Martin Ltd. | 517146 | 457.2 | 457.2 | 443.75 | 448.6 | 444.65 | -3.95 | -0.88 | 13159 | 0.59 | 497.5 | 115.1 | 2026-04-20 15:40:00 |
| UTI Asset Management Company Ltd. | 543238 | 1041.6 | 1048 | 1018.5 | 1034.55 | 1034.75 | 0.20 | 0.02 | 10704 | 1.11 | 1494.95 | 609.5 | 2026-04-20 15:40:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 13.92 | 13.99 | 13.48 | 13.77 | 13.5 | -0.27 | -1.96 | 621607 | 0.84 | 68.23 | 10.15 | 2026-04-20 15:45:00 |
| Uttam Sugar Mills Ltd. | 532729 | 247.35 | 251.55 | 242 | 246.2 | 243.05 | -3.15 | -1.28 | 2199 | 0.05 | 535.2 | 170.05 | 2026-04-20 15:40:00 |
| V-Guard Industries Ltd. | 532953 | 349.95 | 349.95 | 323.9 | 328.8 | 330.05 | 1.25 | 0.38 | 20185 | 0.67 | 577.35 | 225.4 | 2026-04-20 15:40:00 |
| V-Mart Retail Ltd. | 534976 | 614.65 | 655.65 | 609.1 | 615 | 637.95 | 22.95 | 3.73 | 98231 | 6.27 | 4517.3 | 465.3 | 2026-04-20 15:40:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 5232.1 | 5340.6 | 5218.95 | 5277 | 5240 | -37.00 | -0.70 | 1419 | 0.74 | 6350.35 | 2046.55 | 2026-04-20 15:40:00 |
| VA Tech Wabag Ltd. | 533269 | 1396.05 | 1449 | 1385.05 | 1390.95 | 1415 | 24.05 | 1.73 | 24345 | 3.44 | 1943.95 | 240 | 2026-04-20 15:44:00 |
| Vadilal Industries Ltd. | 519156 | 4611 | 4633.05 | 4510.65 | 4593.05 | 4510.65 | -82.40 | -1.79 | 1019 | 0.46 | 7398.95 | 1800 | 2026-04-20 15:40:00 |
| Vaibhav Global Ltd. | 532156 | 227.4 | 227.4 | 219 | 223.45 | 219.7 | -3.75 | -1.68 | 8872 | 0.19 | 543.05 | 174.45 | 2026-04-20 15:40:00 |
| Valiant Organics Ltd. | 540145 | 283 | 283 | 267.25 | 281.25 | 272.1 | -9.15 | -3.25 | 691 | 0.02 | 869 | 195.2 | 2026-04-20 15:41:00 |
| Valor Estate Ltd. | 533160 | 108.31 | 111.67 | 104.16 | 107.17 | 106.86 | -0.31 | -0.29 | 173418 | 1.85 | 284.95 | 52.5 | 2026-04-20 15:42:00 |
| Vardhman Special Steels Ltd. | 534392 | 260 | 260 | 252.55 | 257.6 | 256 | -1.60 | -0.62 | 1088 | 0.03 | 345.25 | 115.475 | 2026-04-20 15:40:00 |
| Varroc Engineering Ltd. | 541578 | 540.45 | 540.45 | 524.5 | 540.45 | 524.5 | -15.95 | -2.95 | 2608 | 0.14 | 717 | 239.8 | 2026-04-20 15:43:00 |
| Varun Beverages Ltd. | 540180 | 474.35 | 476.65 | 464.1 | 474.05 | 466.8 | -7.25 | -1.53 | 320809 | 14.98 | 1707.1 | 381 | 2026-04-20 15:40:00 |
| Vedant Fashions Ltd. | 543463 | 449.7 | 454.05 | 435.5 | 442 | 444 | 2.00 | 0.45 | 14615 | 0.65 | 1511.2 | 329.65 | 2026-04-20 15:40:00 |
| Venky'S (India) Ltd. | 523261 | 1619.2 | 1619.2 | 1563.95 | 1589.25 | 1576.15 | -13.10 | -0.82 | 2688 | 0.42 | 2555 | 1166.05 | 2026-04-20 15:43:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1306 | 1320 | 1264.3 | 1290.7 | 1300.1 | 9.40 | 0.73 | 6709 | 0.87 | 2489.95 | 381.5 | 2026-04-20 15:40:00 |
| Veranda Learning Solutions Ltd. | 543514 | 156 | 157.8 | 153.45 | 158.75 | 154.1 | -4.65 | -2.93 | 6697 | 0.10 | 379.9 | 129.25 | 2026-04-20 15:40:00 |
| Vesuvius India Ltd. | 520113 | 493.25 | 510 | 493.2 | 499.65 | 494 | -5.65 | -1.13 | 4713 | 0.23 | 6298.95 | 432 | 2026-04-20 15:40:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 315.2 | 318.8 | 313.3 | 315.2 | 318.8 | 3.60 | 1.14 | 200638 | 6.40 | 571.95 | 258.75 | 2026-04-20 15:40:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1016.7 | 1031.45 | 998.55 | 1022.25 | 1023.05 | 0.80 | 0.08 | 3213 | 0.33 | 1276.75 | 330 | 2026-04-20 15:40:00 |
| Vinati Organics Ltd. | 524200 | 1295.05 | 1297.2 | 1270 | 1291.6 | 1277.05 | -14.55 | -1.13 | 12594 | 1.61 | 2372.95 | 1204 | 2026-04-20 15:40:00 |
| Vindhya Telelinks Ltd. | 517015 | 1351 | 1395.6 | 1330.65 | 1376.6 | 1330.65 | -45.95 | -3.34 | 1452 | 0.19 | 3232.95 | 960 | 2026-04-20 15:44:00 |
| Vishnu Chemicals Ltd. | 516072 | 588.95 | 592.1 | 566.5 | 580.4 | 566.5 | -13.90 | -2.39 | 5581 | 0.32 | 614.2 | 245.05 | 2026-04-20 15:40:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 43.8 | 44 | 41.64 | 43.91 | 41.8 | -2.11 | -4.81 | 66310 | 0.28 | 2026-04-20 15:41:00 | ||
| Viyash Scientific Ltd. | 512529 | 206.8 | 210.2 | 206.05 | 208.9 | 207 | -1.90 | -0.91 | 12316 | 0.25 | 260.3 | 61.8 | 2026-04-20 15:40:00 |
| Vodafone Idea Ltd. | 532822 | 9.62 | 9.71 | 9.37 | 9.62 | 9.48 | -0.14 | -1.46 | 23578781 | 22.35 | 19.15 | 5.7 | 2026-04-20 15:45:00 |
| Voltamp Transformers Ltd. | 532757 | 10210 | 10604.95 | 10177 | 10139.25 | 10241.5 | 102.25 | 1.01 | 4331 | 4.44 | 14800 | 2352 | 2026-04-20 15:44:00 |
| VRL Logistics Ltd. | 539118 | 265.15 | 265.15 | 259.3 | 261.05 | 261.65 | 0.60 | 0.23 | 4313 | 0.11 | 798.4 | 228.95 | 2026-04-20 15:45:00 |
| Waaree Energies Ltd. | 544277 | 3490.2 | 3520 | 3433 | 3471.45 | 3477.1 | 5.65 | 0.16 | 128193 | 44.57 | 2026-04-20 15:45:00 | ||
| Websol Energy System Ltd. | 517498 | 93.58 | 93.58 | 87.95 | 91.41 | 89.9 | -1.51 | -1.65 | 354802 | 3.19 | 1891.1 | 50.39 | 2026-04-20 15:42:00 |
| Welspun Corp Ltd. | 532144 | 1077 | 1094.95 | 1065.6 | 1077.35 | 1076.1 | -1.25 | -0.12 | 53645 | 5.77 | 1095.7 | 177.85 | 2026-04-20 15:40:00 |
| Welspun Enterprises Ltd. | 532553 | 492.95 | 493 | 472.9 | 483.65 | 478.1 | -5.55 | -1.15 | 13814 | 0.66 | 664.1 | 106.25 | 2026-04-20 15:40:00 |
| Welspun Living Ltd. | 514162 | 125.05 | 128 | 124 | 125.45 | 126.75 | 1.30 | 1.04 | 159204 | 2.02 | 213.1 | 62.2 | 2026-04-20 15:45:00 |
| Wockhardt Ltd. | 532300 | 1357 | 1426.65 | 1357 | 1396.8 | 1402 | 5.20 | 0.37 | 44889 | 6.29 | 1870 | 145.35 | 2026-04-20 15:40:00 |
| Wonderla Holidays Ltd. | 538268 | 549.45 | 549.45 | 527.3 | 550.35 | 527.75 | -22.60 | -4.11 | 4390 | 0.23 | 1106.7 | 273.15 | 2026-04-20 15:42:00 |
| Yasho Industries Ltd. | 541167 | 1511.15 | 1538 | 1465.95 | 1539 | 1466 | -73.00 | -4.74 | 519 | 0.08 | 2418 | 1151 | 2026-04-20 15:40:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 755.45 | 755.5 | 737.25 | 754.9 | 742.6 | -12.30 | -1.63 | 11713 | 0.87 | 843 | 304 | 2026-04-20 15:40:00 |
| Yatra Online Ltd | 543992 | 122.04 | 123 | 118.1 | 123.2 | 118.2 | -5.00 | -4.06 | 107346 | 1.27 | 2026-04-20 15:43:00 | ||
| Yes Bank Ltd. | 532648 | 20.81 | 20.82 | 19.76 | 20.2 | 19.85 | -0.35 | -1.73 | 19410279 | 38.53 | 32.81 | 14.4 | 2026-04-20 15:45:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 263.65 | 263.65 | 251.15 | 260.5 | 252.2 | -8.30 | -3.19 | 45980 | 1.16 | 2026-04-20 15:42:00 | ||
| Zen Technologies Ltd. | 533339 | 1645.85 | 1689.65 | 1614 | 1614.35 | 1640.1 | 25.75 | 1.60 | 138501 | 22.72 | 2627.95 | 175.5 | 2026-04-20 15:40:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14414 | 15487.4 | 14406.05 | 14511.9 | 15010 | 498.10 | 3.43 | 1759 | 2.64 | 18100.05 | 8592.05 | 2026-04-20 15:43:00 |
| Zydus Lifesciences Ltd. | 532321 | 949.55 | 949.55 | 932 | 942.55 | 935 | -7.55 | -0.80 | 9748 | 0.91 | 1323.9 | 350.3 | 2026-04-20 15:45:00 |
| Zydus Wellness Ltd. | 531335 | 504.55 | 504.55 | 491.3 | 499.2 | 498.55 | -0.65 | -0.13 | 28493 | 1.42 | 2622 | 357.55 | 2026-04-20 15:40:00 |