Select Exchange & Index:
BSE1000
10974.60
updated on: 19-Dec-2025 [11:21]
Advances - 459 |
Declines - 273 |
Unchanged - 3
Overview
| Open | 10948.49 | Prev. Close | 10927.07 |
|---|---|---|---|
| Day High | 10992.80 | 52 Week High | 11194.09 |
| Day Low | 10948.46 | 52 Week Low | 9066.73 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 5Paisa Capital Ltd. | 307.5 | 308.5 | 1.00 | 0.33 |
| 63 Moons Technologies Ltd. | 730.15 | 741.65 | 11.50 | 1.58 |
| Aadhar Housing Finance Ltd. | 480.45 | 481.7 | 1.25 | 0.26 |
| Aarti Industries Ltd. | 364.2 | 366.3 | 2.10 | 0.58 |
| Aarti Pharmalabs Ltd. | 729.15 | 741.3 | 12.15 | 1.67 |
| Accelya Solutions India Ltd. | 1313.15 | 1315.5 | 2.35 | 0.18 |
| Acutaas Chemicals Ltd. | 1630.95 | 1632.7 | 1.75 | 0.11 |
| Adani Ports and Special Economic Zone Ltd. | 1491.5 | 1496 | 4.50 | 0.30 |
| Adani Power Ltd. | 141.3 | 141.55 | 0.25 | 0.18 |
| ADF Foods Ltd. | 209.75 | 210.35 | 0.60 | 0.29 |
| Aditya Birla Capital Ltd. | 344.3 | 345 | 0.70 | 0.20 |
| Aditya Birla Fashion and Retail Ltd. | 75.41 | 76.06 | 0.65 | 0.86 |
| Aditya Vision Ltd. | 482.8 | 482.95 | 0.15 | 0.03 |
| Advanced Enzyme Technologies Ltd. | 303.7 | 305.4 | 1.70 | 0.56 |
| Ahluwalia Contracts (India) Ltd. | 954.6 | 966.85 | 12.25 | 1.28 |
| AIA Engineering Ltd. | 3804.3 | 3833.5 | 29.20 | 0.77 |
| Ajanta Pharma Ltd. | 2600.95 | 2622.3 | 21.35 | 0.82 |
| Alicon Castalloy Ltd. | 814.35 | 830 | 15.65 | 1.92 |
| Alivus Life Sciences Ltd. | 900.2 | 902.1 | 1.90 | 0.21 |
| Allcargo Logistics Ltd. | 10.84 | 11.14 | 0.30 | 2.77 |
| Alok Industries Ltd. | 15.66 | 15.93 | 0.27 | 1.72 |
| Amber Enterprises India Ltd. | 6585.95 | 6640.7 | 54.75 | 0.83 |
| Anand Rathi Wealth Ltd. | 2987.4 | 3002.95 | 15.55 | 0.52 |
| Anant Raj Ltd. | 531.6 | 542.55 | 10.95 | 2.06 |
| Andrew Yule & Company Ltd. | 22.6 | 23.09 | 0.49 | 2.17 |
| Apar Industries Ltd. | 8606.05 | 8643.65 | 37.60 | 0.44 |
| Apcotex Industries Ltd. | 368 | 368.25 | 0.25 | 0.07 |
| APL Apollo Tubes Ltd. | 1795.7 | 1807.5 | 11.80 | 0.66 |
| Apollo Micro Systems Ltd. | 226.55 | 233.75 | 7.20 | 3.18 |
| Apollo Pipes Ltd. | 284.8 | 287.35 | 2.55 | 0.90 |
| Arvind Fashions Ltd. | 499.15 | 502 | 2.85 | 0.57 |
| Asahi India Glass Ltd. | 980.15 | 994.4 | 14.25 | 1.45 |
| Ashapura Minechem Ltd. | 770.8 | 772 | 1.20 | 0.16 |
| Aster DM Healthcare Ltd. | 592.05 | 603.85 | 11.80 | 1.99 |
| Astra Microwave Products Ltd. | 879.4 | 898.15 | 18.75 | 2.13 |
| Astral Ltd. | 1409.1 | 1410.25 | 1.15 | 0.08 |
| Aurobindo Pharma Ltd. | 1209.9 | 1220 | 10.10 | 0.83 |
| Authum Investment & Infrastructure Ltd. | 2702.65 | 2760.55 | 57.90 | 2.14 |
| Avalon Technologies Ltd. | 857.05 | 863 | 5.95 | 0.69 |
| Avenue Supermarts Ltd. | 3758.4 | 3783.75 | 25.35 | 0.67 |
| AVT Natural Products Ltd. | 65.08 | 65.46 | 0.38 | 0.58 |
| Awfis Space Solutions Ltd. | 508.15 | 514.65 | 6.50 | 1.28 |
| Axis Bank Ltd. | 1229.7 | 1239 | 9.30 | 0.76 |
| Axiscades Technologies Ltd. | 1250 | 1270 | 20.00 | 1.60 |
| Azad Engineering Ltd. | 1571.4 | 1598.5 | 27.10 | 1.72 |
| Bajaj Auto Ltd. | 8828.95 | 8969.6 | 140.65 | 1.59 |
| Bajaj Consumer Care Ltd. | 248.95 | 252.2 | 3.25 | 1.31 |
| Bajaj Finserv Ltd. | 2025.75 | 2036.8 | 11.05 | 0.55 |
| Bajaj Housing Finance Ltd. | 95 | 95.35 | 0.35 | 0.37 |
| Balaji Amines Ltd. | 1090.95 | 1098 | 7.05 | 0.65 |
| Balmer Lawrie & Company Ltd. | 171.5 | 172.35 | 0.85 | 0.50 |
| Bandhan Bank Ltd. | 145.25 | 148.95 | 3.70 | 2.55 |
| Bank Of Baroda | 287.95 | 289.15 | 1.20 | 0.42 |
| Bank Of India | 142.25 | 142.3 | 0.05 | 0.04 |
| Bank Of Maharashtra | 56.36 | 57.09 | 0.73 | 1.30 |
| BF Investment Ltd. | 408.25 | 410.9 | 2.65 | 0.65 |
| Bharat Dynamics Ltd. | 1342.75 | 1353.15 | 10.40 | 0.77 |
| Bharti Hexacom Ltd. | 1757.3 | 1775.5 | 18.20 | 1.04 |
| Bikaji Foods International Ltd. | 742.25 | 746.6 | 4.35 | 0.59 |
| Biocon Ltd. | 392.15 | 397.45 | 5.30 | 1.35 |
| BLS International Services Ltd. | 316.5 | 329.5 | 13.00 | 4.11 |
| Blue Dart Express Ltd. | 5284.75 | 5362 | 77.25 | 1.46 |
| Brainbees Solutions Ltd. | 297.5 | 298.55 | 1.05 | 0.35 |
| Butterfly Gandhimathi Appliances Ltd. | 648 | 657.8 | 9.80 | 1.51 |
| Camlin Fine Sciences Ltd. | 154.9 | 155.05 | 0.15 | 0.10 |
| Campus Activewear Ltd. | 256.85 | 258.3 | 1.45 | 0.56 |
| Capacit'e Infraprojects Ltd. | 254.6 | 256.25 | 1.65 | 0.65 |
| Caplin Point Laboratories Ltd. | 1906.15 | 1913 | 6.85 | 0.36 |
| Care Ratings Ltd. | 1541.7 | 1546.4 | 4.70 | 0.30 |
| CarTrade Tech Ltd. | 2685.65 | 2708.8 | 23.15 | 0.86 |
| Carysil Ltd. | 863.65 | 869.1 | 5.45 | 0.63 |
| Cello World Ltd. | 541.85 | 544.45 | 2.60 | 0.48 |
| Central Bank Of India | 36.01 | 36.03 | 0.02 | 0.06 |
| Chalet Hotels Ltd. | 857.5 | 866.7 | 9.20 | 1.07 |
| Choice International Ltd. | 770.55 | 783.15 | 12.60 | 1.64 |
| Cochin Shipyard Ltd. | 1507.55 | 1524.55 | 17.00 | 1.13 |
| Cohance Lifesciences Ltd. | 530.3 | 533.7 | 3.40 | 0.64 |
| Confidence Petroleum India Ltd. | 33.55 | 33.6 | 0.05 | 0.15 |
| Container Corporation Of India Ltd. | 497.95 | 499 | 1.05 | 0.21 |
| CreditAccess Grameen Ltd. | 1264.65 | 1274.95 | 10.30 | 0.81 |
| CSB Bank Ltd. | 390.85 | 393.3 | 2.45 | 0.63 |
| Cyient Ltd. | 1141.35 | 1144.2 | 2.85 | 0.25 |
| Data Patterns (India) Ltd. | 2514.2 | 2517.7 | 3.50 | 0.14 |
| Datamatics Global Services Ltd. | 815.75 | 825.35 | 9.60 | 1.18 |
| DCX Systems Ltd. | 156.8 | 178.15 | 21.35 | 13.62 |
| Delhivery Ltd. | 402.3 | 404 | 1.70 | 0.42 |
| Delta Corp Ltd. | 68.94 | 69.02 | 0.08 | 0.12 |
| Devyani International Ltd. | 126.05 | 127.75 | 1.70 | 1.35 |
| Divgi Torqtransfer Systems Ltd. | 594.5 | 595.05 | 0.55 | 0.09 |
| Divi's Laboratories Ltd. | 6380.6 | 6500.1 | 119.50 | 1.87 |
| DLF Ltd. | 678.1 | 681.25 | 3.15 | 0.46 |
| Dodla Dairy Ltd | 1215.1 | 1216.15 | 1.05 | 0.09 |
| Dollar Industries Ltd. | 360.55 | 363.95 | 3.40 | 0.94 |
| DOMS Industries Ltd. | 2537.7 | 2545.3 | 7.60 | 0.30 |
| Dreamfolks Services Ltd. | 108.95 | 109.2 | 0.25 | 0.23 |
| Easy Trip Planners Ltd. | 7.61 | 7.62 | 0.01 | 0.13 |
| eClerx Services Ltd. | 4465.15 | 4509.15 | 44.00 | 0.99 |
| Edelweiss Financial Services Ltd. | 104.85 | 105.7 | 0.85 | 0.81 |
| Elgi Equipments Ltd. | 467.25 | 471.2 | 3.95 | 0.85 |
| Embassy Developments Ltd. | 65.57 | 68.84 | 3.27 | 4.99 |
| eMudhra Ltd. | 586.9 | 590.4 | 3.50 | 0.60 |
| Endurance Technologies Ltd. | 2616.15 | 2639.3 | 23.15 | 0.88 |
| Engineers India Ltd. | 194.45 | 195.75 | 1.30 | 0.67 |
| Equitas Small Finance Bank Ltd. | 57.9 | 58.63 | 0.73 | 1.26 |
| Eris Lifesciences Ltd. | 1553.2 | 1565.5 | 12.30 | 0.79 |
| Eternal Ltd. | 284.85 | 287 | 2.15 | 0.75 |
| Eveready Industries India Ltd. | 325.2 | 326.3 | 1.10 | 0.34 |
| Exicom Tele-Systems Ltd. | 115.7 | 121.8 | 6.10 | 5.27 |
| Expleo Solutions Ltd. | 1041.45 | 1055 | 13.55 | 1.30 |
| Fairchem Organics Ltd. | 676.6 | 678.6 | 2.00 | 0.30 |
| Fedbank Financial Services Ltd | 138.35 | 139.25 | 0.90 | 0.65 |
| Fiem Industries Ltd. | 2335.8 | 2367.55 | 31.75 | 1.36 |
| Filatex India Ltd. | 49.82 | 49.98 | 0.16 | 0.32 |
| Fine Organic Industries Ltd. | 4261.95 | 4298.1 | 36.15 | 0.85 |
| Fineotex Chemical Ltd. | 24.04 | 24.1 | 0.06 | 0.25 |
| Flair Writing Industries Ltd. | 292.55 | 294.8 | 2.25 | 0.77 |
| Fortis Healthcare Ltd. | 866.4 | 880 | 13.60 | 1.57 |
| FSN E-Commerce Ventures Ltd. | 244.2 | 244.3 | 0.10 | 0.04 |
| Fusion Finance Ltd. | 150.1 | 152.55 | 2.45 | 1.63 |
| GAIL (India) Ltd. | 167.55 | 169.5 | 1.95 | 1.16 |
| Ganesh Housing Ltd. | 799.85 | 800.1 | 0.25 | 0.03 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2223.25 | 2256.7 | 33.45 | 1.50 |
| General Insurance Corporation of India | 362.45 | 369.4 | 6.95 | 1.92 |
| Gensol Engineering Ltd. | 27.18 | 27.3 | 0.12 | 0.44 |
| Genus Power Infrastructures Ltd. | 295.3 | 296.05 | 0.75 | 0.25 |
| Gland Pharma Ltd. | 1665.9 | 1678.5 | 12.60 | 0.76 |
| Glenmark Pharmaceuticals Ltd. | 1954.8 | 1963.95 | 9.15 | 0.47 |
| Global Health Ltd. | 1152.05 | 1156.5 | 4.45 | 0.39 |
| Globus Spirits Ltd. | 967.3 | 971.75 | 4.45 | 0.46 |
| GMR Airports Ltd. | 100.55 | 101.2 | 0.65 | 0.65 |
| GNA Axles Ltd. | 306.7 | 314.7 | 8.00 | 2.61 |
| Go Digit General Insurance Ltd. | 342.45 | 343.5 | 1.05 | 0.31 |
| Godrej Agrovet Ltd. | 563 | 567.9 | 4.90 | 0.87 |
| Gokaldas Exports Ltd. | 786.4 | 789.5 | 3.10 | 0.39 |
| Gokul Agro Resources Ltd. | 187.9 | 188.45 | 0.55 | 0.29 |
| Goldiam International Ltd. | 362.7 | 365.65 | 2.95 | 0.81 |
| Goodluck India Ltd. | 1021.15 | 1046.75 | 25.60 | 2.51 |
| Gopal Snacks Ltd. | 309.35 | 310.2 | 0.85 | 0.27 |
| GR Infraprojects Ltd. | 1019 | 1027.3 | 8.30 | 0.81 |
| Granules India Ltd. | 580.4 | 587.2 | 6.80 | 1.17 |
| Gujarat Ambuja Exports Ltd. | 116.5 | 116.6 | 0.10 | 0.09 |
| Gujarat Gas Ltd. | 383.3 | 388.8 | 5.50 | 1.43 |
| Gujarat Industries Power Company Ltd. | 143.95 | 145 | 1.05 | 0.73 |
| Gujarat Mineral Development Corporation Ltd. | 515.1 | 516.95 | 1.85 | 0.36 |
| Gujarat Pipavav Port Ltd. | 191.55 | 195 | 3.45 | 1.80 |
| Gujarat State Petronet Ltd. | 281.1 | 288.45 | 7.35 | 2.61 |
| Gulf Oil Lubricants India Ltd. | 1199.15 | 1201.25 | 2.10 | 0.18 |
| Happiest Minds Technologies Ltd. | 476.15 | 480.9 | 4.75 | 1.00 |
| Hatsun Agro Product Ltd. | 978.35 | 978.85 | 0.50 | 0.05 |
| Havells India Ltd. | 1401.1 | 1403.45 | 2.35 | 0.17 |
| Healthcare Global Enterprises Ltd. | 698.85 | 704.95 | 6.10 | 0.87 |
| Hester Biosciences Ltd. | 1574.25 | 1580 | 5.75 | 0.37 |
| Himatsingka Seide Ltd. | 113.85 | 114.5 | 0.65 | 0.57 |
| Hinduja Global Solutions Ltd. | 436.65 | 436.9 | 0.25 | 0.06 |
| Hindustan Aeronautics Ltd. | 4261.45 | 4274.9 | 13.45 | 0.32 |
| Hindware Home Innovation Ltd. | 259.1 | 263.45 | 4.35 | 1.68 |
| HLE Glascoat Ltd. | 442.95 | 443.45 | 0.50 | 0.11 |
| HMA Agro Industries Ltd. | 28.98 | 28.99 | 0.01 | 0.03 |
| Honasa Consumer Ltd. | 258.8 | 270.7 | 11.90 | 4.60 |
| Honda India Power Products Ltd. | 2276.35 | 2290.5 | 14.15 | 0.62 |
| Honeywell Automation India Ltd. | 33642.3 | 33960.15 | 317.85 | 0.94 |
| Housing & Urban Development Corporation Ltd. | 206.85 | 207.75 | 0.90 | 0.44 |
| Hyundai Motor India Ltd. | 2288.3 | 2293.35 | 5.05 | 0.22 |
| ICICI Prudential Life Insurance Company Ltd. | 645.8 | 649.6 | 3.80 | 0.59 |
| Ideaforge Technology Ltd. | 413.55 | 419 | 5.45 | 1.32 |
| IDFC First Bank Ltd. | 83.77 | 84.18 | 0.41 | 0.49 |
| IFGL Refractories Ltd. | 199.3 | 206 | 6.70 | 3.36 |
| Igarashi Motors India Ltd. | 426.55 | 431.45 | 4.90 | 1.15 |
| IIFL Capital Services Ltd. | 312.2 | 314.05 | 1.85 | 0.59 |
| IIFL Finance Ltd. | 560.5 | 561.6 | 1.10 | 0.20 |
| IKIO Technologies Ltd. | 172.55 | 176.3 | 3.75 | 2.17 |
| Imagicaaworld Entertainment Ltd. | 48.43 | 48.49 | 0.06 | 0.12 |
| India Pesticides Ltd. | 168.7 | 171.5 | 2.80 | 1.66 |
| India Tourism Development Corporation Ltd. | 536.95 | 542.4 | 5.45 | 1.01 |
| Indian Metals & Ferro Alloys Ltd. | 1399.4 | 1414.45 | 15.05 | 1.08 |
| Indian Oil Corporation Ltd. | 161.75 | 161.9 | 0.15 | 0.09 |
| Indian Railway Catering And Tourism Corporation Ltd. | 663.75 | 668.05 | 4.30 | 0.65 |
| Indian Railway Finance Corporation Ltd. | 110.8 | 111.2 | 0.40 | 0.36 |
| Indian Renewable Energy Development Agency Ltd. | 131.35 | 131.4 | 0.05 | 0.04 |
| Indigo Paints Ltd. | 1179.75 | 1182.65 | 2.90 | 0.25 |
| Indo Count Industries Ltd. | 266.55 | 267.7 | 1.15 | 0.43 |
| Indoco Remedies Ltd. | 238.3 | 238.4 | 0.10 | 0.04 |
| Indus Towers Ltd. | 408.65 | 411.9 | 3.25 | 0.80 |
| Infibeam Avenues Ltd. | 16.71 | 16.72 | 0.01 | 0.06 |
| Inox Green Energy Services Ltd. | 197.85 | 199.4 | 1.55 | 0.78 |
| Inox India Ltd. | 1123.85 | 1128.6 | 4.75 | 0.42 |
| Intellect Design Arena Ltd. | 1024.55 | 1051 | 26.45 | 2.58 |
| Interglobe Aviation Ltd. | 5115.2 | 5121.5 | 6.30 | 0.12 |
| IOL Chemicals And Pharmaceuticals Ltd. | 79.99 | 81.1 | 1.11 | 1.39 |
| IRB Infrastructure Developers Ltd. | 40.76 | 40.82 | 0.06 | 0.15 |
| Ircon International Ltd. | 149.95 | 150.55 | 0.60 | 0.40 |
| ITI Ltd. | 295 | 323.25 | 28.25 | 9.58 |
| J Kumar Infraprojects Ltd. | 549.75 | 553.5 | 3.75 | 0.68 |
| Jagran Prakashan Ltd. | 69.53 | 69.55 | 0.02 | 0.03 |
| Jaiprakash Power Ventures Ltd. | 17.55 | 17.67 | 0.12 | 0.68 |
| Jamna Auto Industries Ltd. | 125.55 | 126.45 | 0.90 | 0.72 |
| Jayaswal Neco Industries Ltd. | 70.67 | 73.45 | 2.78 | 3.93 |
| JBM Auto Ltd. | 543.8 | 571.05 | 27.25 | 5.01 |
| Jindal Worldwide Ltd. | 28.42 | 28.96 | 0.54 | 1.90 |
| JIO Financial Services Ltd. | 292.2 | 295.25 | 3.05 | 1.04 |
| JK Paper Ltd. | 348.45 | 355 | 6.55 | 1.88 |
| JK Tyre & Industries Ltd. | 458.95 | 488.4 | 29.45 | 6.42 |
| JTEKT India Ltd. | 139.95 | 140.2 | 0.25 | 0.18 |
| JTL Industries Ltd | 59.5 | 59.96 | 0.46 | 0.77 |
| Jubilant FoodWorks Ltd. | 558.9 | 562.9 | 4.00 | 0.72 |
| Jubilant Ingrevia Ltd. | 675.65 | 701.7 | 26.05 | 3.86 |
| Jubilant Pharmova Ltd. | 1053.4 | 1072.4 | 19.00 | 1.80 |
| Juniper Hotels Ltd. | 253.05 | 257.15 | 4.10 | 1.62 |
| Jupiter Life Line Hospitals Ltd. | 1365.05 | 1379 | 13.95 | 1.02 |
| Jupiter Wagons Ltd. | 253.8 | 255.5 | 1.70 | 0.67 |
| Just Dial Ltd. | 706.85 | 723 | 16.15 | 2.28 |
| Jyothy Labs Ltd. | 283.75 | 284.9 | 1.15 | 0.41 |
| Jyoti CNC Automation Ltd. | 916.15 | 934.15 | 18.00 | 1.96 |
| Jyoti Resins & Adhesives Ltd. | 1100.1 | 1120 | 19.90 | 1.81 |
| K.P.R. Mill Ltd. | 965.15 | 967.8 | 2.65 | 0.27 |
| Kabra Extrusiontechnik Ltd. | 217.9 | 218.75 | 0.85 | 0.39 |
| Kalpataru Projects International Ltd. | 1121.2 | 1142.5 | 21.30 | 1.90 |
| Kalyan Jewellers India Ltd. | 470.15 | 474.8 | 4.65 | 0.99 |
| Kaynes Technology India Ltd. | 4040.25 | 4058 | 17.75 | 0.44 |
| KEC International Ltd. | 700.55 | 703.45 | 2.90 | 0.41 |
| KEI Industries Ltd. | 4084.7 | 4165 | 80.30 | 1.97 |
| Kewal Kiran Clothing Ltd. | 485 | 491.8 | 6.80 | 1.40 |
| Kingfa Science & Technology (India) Ltd. | 3742.15 | 3926.15 | 184.00 | 4.92 |
| KIOCL Ltd. | 327.45 | 331.5 | 4.05 | 1.24 |
| Kitex Garments Ltd. | 186.85 | 187.3 | 0.45 | 0.24 |
| KPIT Technologies Ltd. | 1159.7 | 1166.2 | 6.50 | 0.56 |
| KRBL Ltd. | 388.45 | 393.8 | 5.35 | 1.38 |
| Krishna Institute of Medical Sciences Ltd | 634.25 | 636 | 1.75 | 0.28 |
| Krsnaa Diagnostics Ltd. | 716.25 | 717.55 | 1.30 | 0.18 |
| L&T Finance Ltd. | 299.65 | 299.85 | 0.20 | 0.07 |
| L&T Technology Services Ltd. | 4549.1 | 4555 | 5.90 | 0.13 |
| Landmark Cars Ltd. | 496.1 | 501.7 | 5.60 | 1.13 |
| Latent View Analytics Ltd. | 482.4 | 483.95 | 1.55 | 0.32 |
| Laurus Labs Ltd. | 1015.15 | 1043.7 | 28.55 | 2.81 |
| Laxmi Organic Industries Ltd. | 169.5 | 169.8 | 0.30 | 0.18 |
| Le Travenues Technology Ltd. | 252.85 | 254.65 | 1.80 | 0.71 |
| Lemon Tree Hotels Ltd. | 158.95 | 159.75 | 0.80 | 0.50 |
| Life Insurance Corporation of India | 847.05 | 850.35 | 3.30 | 0.39 |
| Lloyds Engineering Works Ltd. | 53.77 | 54.42 | 0.65 | 1.21 |
| Lodha Developers Ltd. | 1069.05 | 1074.6 | 5.55 | 0.52 |
| LT Foods Ltd. | 394.9 | 395.2 | 0.30 | 0.08 |
| Lumax Auto Technologies Ltd. | 1450.5 | 1478.9 | 28.40 | 1.96 |
| Lumax Industries Ltd. | 5500.8 | 5548.85 | 48.05 | 0.87 |
| Magellanic Cloud Ltd. | 26.08 | 26.12 | 0.04 | 0.15 |
| Mahanagar Gas Ltd. | 1121.35 | 1122.65 | 1.30 | 0.12 |
| Mahindra & Mahindra Financial Services Ltd. | 365.2 | 373.55 | 8.35 | 2.29 |
| Mahindra Holidays & Resorts India Ltd. | 305.7 | 308 | 2.30 | 0.75 |
| Mahindra Lifespace Developers Ltd. | 397.05 | 397.95 | 0.90 | 0.23 |
| Mahindra Logistics Ltd. | 313.95 | 314.85 | 0.90 | 0.29 |
| Man InfraConstruction Ltd. | 126.65 | 127.35 | 0.70 | 0.55 |
| Mankind Pharma Ltd. | 2143.1 | 2147.6 | 4.50 | 0.21 |
| Manorama Industries Ltd. | 1332.1 | 1340 | 7.90 | 0.59 |
| Marksans Pharma Ltd. | 181.5 | 184.35 | 2.85 | 1.57 |
| Maruti Suzuki India Ltd. | 16337.2 | 16450 | 112.80 | 0.69 |
| MAS Financial Services Ltd. | 311.65 | 318.6 | 6.95 | 2.23 |
| Mastek Ltd. | 2137.3 | 2165 | 27.70 | 1.30 |
| Matrimony.Com Ltd. | 517.65 | 518.9 | 1.25 | 0.24 |
| Max Healthcare Institute Ltd. | 1048.75 | 1069.55 | 20.80 | 1.98 |
| Mazagon Dock Shipbuilders Ltd. | 2358.25 | 2377.9 | 19.65 | 0.83 |
| Meghmani Organics Ltd. | 62.57 | 62.76 | 0.19 | 0.30 |
| Metropolis Healthcare Ltd. | 1868.35 | 1888.5 | 20.15 | 1.08 |
| Minda Corporation Ltd. | 582.4 | 593.4 | 11.00 | 1.89 |
| Mishra Dhatu Nigam Ltd. | 291.85 | 293.3 | 1.45 | 0.50 |
| Mold-Tek Packaging Ltd. | 563.35 | 564.15 | 0.80 | 0.14 |
| Monte Carlo Fashions Ltd. | 701.1 | 705.95 | 4.85 | 0.69 |
| Motherson Sumi Wiring India Ltd. | 44.88 | 45.84 | 0.96 | 2.14 |
| MSTC Ltd. | 461.6 | 462.85 | 1.25 | 0.27 |
| MTAR Technologies Ltd. | 2306.5 | 2316.25 | 9.75 | 0.42 |
| Multi Commodity Exchange Of India Ltd. | 10172.3 | 10256.85 | 84.55 | 0.83 |
| Muthoot Finance Ltd. | 3747.5 | 3759.25 | 11.75 | 0.31 |
| Narayana Hrudayalaya Ltd. | 1838.1 | 1872.3 | 34.20 | 1.86 |
| Natco Pharma Ltd. | 914.85 | 923.45 | 8.60 | 0.94 |
| Navin Fluorine International Ltd. | 5805.8 | 5908.05 | 102.25 | 1.76 |
| NBCC (India) Ltd. | 108.25 | 110.85 | 2.60 | 2.40 |
| Neogen Chemicals Ltd. | 1075.65 | 1076.7 | 1.05 | 0.10 |
| Netweb Technologies India Ltd. | 3126.25 | 3219.8 | 93.55 | 2.99 |
| Network 18 Media & Investments Ltd. | 41.4 | 41.57 | 0.17 | 0.41 |
| Neuland Laboratories Ltd. | 15817.15 | 16064 | 246.85 | 1.56 |
| NHPC Ltd. | 74.95 | 75.24 | 0.29 | 0.39 |
| NIIT Learning Systems Ltd. | 400.9 | 419 | 18.10 | 4.51 |
| Nilkamal Ltd. | 1420 | 1449.95 | 29.95 | 2.11 |
| NRB Bearings Ltd. | 279.95 | 281.65 | 1.70 | 0.61 |
| Nucleus Software Exports Ltd. | 909.7 | 912 | 2.30 | 0.25 |
| Oberoi Realty Ltd. | 1656.65 | 1660.6 | 3.95 | 0.24 |
| Oil India Ltd. | 399.75 | 403.45 | 3.70 | 0.93 |
| Olectra Greentech Ltd. | 1134.15 | 1151.85 | 17.70 | 1.56 |
| One97 Communications Ltd. | 1285.1 | 1304.95 | 19.85 | 1.54 |
| Optiemus Infracom Ltd. | 503.55 | 509.65 | 6.10 | 1.21 |
| Oracle Financial Services Software Ltd. | 7661.35 | 7673.3 | 11.95 | 0.16 |
| Orchid Pharma Ltd. | 784.35 | 785.95 | 1.60 | 0.20 |
| Orient Cement Ltd. | 160.4 | 161 | 0.60 | 0.37 |
| Panama Petrochem Ltd. | 273 | 274.55 | 1.55 | 0.57 |
| Paradeep Phosphates Ltd. | 152.6 | 152.9 | 0.30 | 0.20 |
| Parag Milk Foods Ltd. | 303.15 | 307.15 | 4.00 | 1.32 |
| Paras Defence And Space Technologies Ltd. | 618.05 | 625.9 | 7.85 | 1.27 |
| Paushak Ltd. | 592.95 | 607.45 | 14.50 | 2.45 |
| PB Fintech Ltd. | 1834.45 | 1850 | 15.55 | 0.85 |
| PDS Ltd. | 346.95 | 361.75 | 14.80 | 4.27 |
| Persistent Systems Ltd. | 6323.6 | 6326.6 | 3.00 | 0.05 |
| Petronet LNG Ltd. | 268.7 | 272 | 3.30 | 1.23 |
| PG Electroplast Ltd. | 566.65 | 571.7 | 5.05 | 0.89 |
| PI Industries Ltd. | 3215.3 | 3222.05 | 6.75 | 0.21 |
| Piramal Pharma Ltd. | 166.5 | 169.25 | 2.75 | 1.65 |
| Pitti Engineering Ltd. | 783.2 | 790 | 6.80 | 0.87 |
| PNB Housing Finance Ltd. | 895.95 | 898.4 | 2.45 | 0.27 |
| PNC Infratech Ltd. | 247.7 | 250 | 2.30 | 0.93 |
| Poly Medicure Ltd. | 1795.05 | 1804.9 | 9.85 | 0.55 |
| Polycab India Ltd. | 7097.95 | 7277.6 | 179.65 | 2.53 |
| Polyplex Corporation Ltd. | 791.65 | 800.2 | 8.55 | 1.08 |
| Poonawalla Fincorp Ltd. | 443.75 | 443.95 | 0.20 | 0.05 |
| Power Finance Corporation Ltd. | 335 | 337.35 | 2.35 | 0.70 |
| Power Grid Corporation Of India Ltd. | 257.9 | 259.6 | 1.70 | 0.66 |
| Prataap Snacks Ltd. | 1088.3 | 1096.9 | 8.60 | 0.79 |
| Precision Camshafts Ltd. | 149.35 | 155 | 5.65 | 3.78 |
| Prestige Estates Projects Ltd. | 1598.4 | 1607.95 | 9.55 | 0.60 |
| Prime Focus Ltd. | 218.55 | 220.15 | 1.60 | 0.73 |
| Prince Pipes and Fittings Ltd. | 246.65 | 248.25 | 1.60 | 0.65 |
| Privi Speciality Chemicals Ltd. | 3029.95 | 3063.85 | 33.90 | 1.12 |
| Prudent Corporate Advisory Services Ltd. | 2690.6 | 2740.4 | 49.80 | 1.85 |
| PSP Projects Ltd. | 851.15 | 862.1 | 10.95 | 1.29 |
| PTC Industries Ltd. | 16908.6 | 17421 | 512.40 | 3.03 |
| Punjab National Bank | 118.95 | 119 | 0.05 | 0.04 |
| PVR Inox Ltd. | 1044.45 | 1049.25 | 4.80 | 0.46 |
| Quess Corp Ltd. | 204.45 | 207.9 | 3.45 | 1.69 |
| Quick Heal Technologies Ltd. | 266.25 | 266.4 | 0.15 | 0.06 |
| R Systems International Ltd. | 420.9 | 425.7 | 4.80 | 1.14 |
| Radico Khaitan Ltd. | 3162.9 | 3180.4 | 17.50 | 0.55 |
| Rail Vikas Nigam Ltd. | 305.7 | 309.25 | 3.55 | 1.16 |
| Rajesh Exports Ltd. | 189.05 | 192.95 | 3.90 | 2.06 |
| Rajratan Global Wire Ltd. | 447.55 | 461.9 | 14.35 | 3.21 |
| Rama Steel Tubes Ltd. | 9.54 | 9.55 | 0.01 | 0.10 |
| Ramkrishna Forgings Ltd. | 478.35 | 482.35 | 4.00 | 0.84 |
| Ramky Infrastructure Ltd. | 543.35 | 545.7 | 2.35 | 0.43 |
| Rashtriya Chemicals and Fertilizers Ltd. | 137.75 | 137.8 | 0.05 | 0.04 |
| RateGain Travel Technologies Ltd. | 657.7 | 661.75 | 4.05 | 0.62 |
| RattanIndia Enterprises Ltd. | 40.17 | 41.6 | 1.43 | 3.56 |
| Raymond Lifestyle Ltd. | 1013.95 | 1035.1 | 21.15 | 2.09 |
| RBL Bank Ltd. | 298.55 | 298.95 | 0.40 | 0.13 |
| REC Ltd. | 337.05 | 338.7 | 1.65 | 0.49 |
| Redtape Ltd. | 122.85 | 122.95 | 0.10 | 0.08 |
| Reliance Industrial Infrastructure Ltd. | 795.7 | 804 | 8.30 | 1.04 |
| Reliance Power Ltd. | 37.81 | 38.63 | 0.82 | 2.17 |
| Religare Enterprises Ltd. | 228.1 | 229.95 | 1.85 | 0.81 |
| Repco Home Finance Ltd. | 383.85 | 384.5 | 0.65 | 0.17 |
| RHI Magnesita India Ltd. | 437.55 | 440.6 | 3.05 | 0.70 |
| Rites Ltd. | 222.55 | 223.35 | 0.80 | 0.36 |
| Rolex Rings Ltd | 125.2 | 126.35 | 1.15 | 0.92 |
| Rossari Biotech Ltd. | 570.45 | 573.7 | 3.25 | 0.57 |
| RPG Life Sciences Ltd. | 2343.6 | 2348 | 4.40 | 0.19 |
| RR Kabel Ltd. | 1430.3 | 1490.2 | 59.90 | 4.19 |
| Rupa & Company Ltd. | 160.55 | 160.65 | 0.10 | 0.06 |
| Safari Industries (India) Ltd. | 2197.65 | 2208.7 | 11.05 | 0.50 |
| Sagility Ltd. | 50.94 | 51.91 | 0.97 | 1.90 |
| Sai Silks (Kalamandir) Ltd. | 148.05 | 149.5 | 1.45 | 0.98 |
| Sammaan Capital Ltd. | 143.1 | 145.2 | 2.10 | 1.47 |
| Samvardhana Motherson International Ltd. | 117.2 | 119.95 | 2.75 | 2.35 |
| Sandhar Technologies Ltd. | 540.45 | 553.25 | 12.80 | 2.37 |
| Sanghi Industries Ltd. | 61.71 | 61.78 | 0.07 | 0.11 |
| Sanghvi Movers Ltd. | 306.6 | 319.15 | 12.55 | 4.09 |
| Sansera Engineering Ltd. | 1704.2 | 1717.1 | 12.90 | 0.76 |
| Satin Creditcare Network Ltd. | 139.6 | 140.45 | 0.85 | 0.61 |
| SBI Cards And Payment Services Ltd. | 848.15 | 852.35 | 4.20 | 0.50 |
| SBI Life Insurance Company Ltd. | 2014.15 | 2019 | 4.85 | 0.24 |
| Schneider Electric Infrastructure Ltd. | 699.75 | 709.5 | 9.75 | 1.39 |
| Seamec Ltd. | 1015.35 | 1025.6 | 10.25 | 1.01 |
| SEPC Ltd. | 9.94 | 9.97 | 0.03 | 0.30 |
| SG Finserve Ltd. | 406.95 | 409.9 | 2.95 | 0.72 |
| SH Kelkar And Company Ltd. | 163 | 167.2 | 4.20 | 2.58 |
| Shalby Ltd. | 191.55 | 196.6 | 5.05 | 2.64 |
| Shankara Building Products Ltd. | 106.35 | 106.85 | 0.50 | 0.47 |
| Sharda Motor Industries Ltd. | 940.15 | 950.35 | 10.20 | 1.08 |
| Sheela Foam Ltd. | 571.9 | 574.65 | 2.75 | 0.48 |
| Shoppers Stop Ltd. | 447.65 | 449.6 | 1.95 | 0.44 |
| SIRCA Paints India Ltd. | 476.35 | 477.55 | 1.20 | 0.25 |
| SIS Ltd. | 330.1 | 330.5 | 0.40 | 0.12 |
| SJS Enterprises Ltd. | 1676.25 | 1705.55 | 29.30 | 1.75 |
| SJVN Ltd. | 70.33 | 70.51 | 0.18 | 0.26 |
| Skipper Ltd. | 418.7 | 419.1 | 0.40 | 0.10 |
| Solar Industries India Ltd. | 11774.8 | 11806.6 | 31.80 | 0.27 |
| Somany Ceramics Ltd. | 409.7 | 417 | 7.30 | 1.78 |
| Sona BLW Precision Forgings Ltd. | 486.4 | 488.25 | 1.85 | 0.38 |
| Sonata Software Ltd. | 339.6 | 342.75 | 3.15 | 0.93 |
| Sterlite Technologies Ltd. | 95.3 | 96.8 | 1.50 | 1.57 |
| Stove Kraft Ltd. | 573.25 | 576.45 | 3.20 | 0.56 |
| Strides Pharma Science Ltd. | 889.15 | 938 | 48.85 | 5.49 |
| Stylam Industries Ltd. | 2168.9 | 2178.3 | 9.40 | 0.43 |
| Subros Ltd. | 872.55 | 873.3 | 0.75 | 0.09 |
| Sula Vineyards Ltd. | 210.35 | 210.45 | 0.10 | 0.05 |
| Sun Pharma Advanced Research Company Ltd. | 131.7 | 135 | 3.30 | 2.51 |
| Sun Pharmaceutical Industries Ltd. | 1745.35 | 1748.4 | 3.05 | 0.17 |
| Sun TV Network Ltd. | 548.25 | 548.35 | 0.10 | 0.02 |
| Sundaram-Clayton Ltd. | 1221.35 | 1246.25 | 24.90 | 2.04 |
| Suprajit Engineering Ltd. | 462.3 | 466.35 | 4.05 | 0.88 |
| Supriya Lifescience Ltd. | 730.2 | 740.2 | 10.00 | 1.37 |
| Suryoday Small Finance Bank Ltd. | 133.95 | 134.6 | 0.65 | 0.49 |
| Suven Life Sciences Ltd. | 167.2 | 171.6 | 4.40 | 2.63 |
| Suzlon Energy Ltd. | 51.77 | 51.86 | 0.09 | 0.17 |
| Syrma SGS Technology Ltd. | 707.4 | 711.45 | 4.05 | 0.57 |
| Taj GVK Hotels & Resorts Ltd. | 373.3 | 374.5 | 1.20 | 0.32 |
| Tamil Nadu Newsprint & Papers Ltd. | 140.1 | 140.25 | 0.15 | 0.11 |
| Tata Consultancy Services Ltd. | 3280.1 | 3307.9 | 27.80 | 0.85 |
| Tata Technologies Ltd. | 642.9 | 646.8 | 3.90 | 0.61 |
| Tata Teleservices (Maharashtra) Ltd. | 49.9 | 50.3 | 0.40 | 0.80 |
| Tatva Chintan Pharma Chem Ltd. | 1390.75 | 1393.1 | 2.35 | 0.17 |
| TBO Tek Ltd. | 1651.8 | 1688 | 36.20 | 2.19 |
| TCI Express Ltd. | 577.95 | 579.95 | 2.00 | 0.35 |
| TD Power Systems Ltd. | 697.45 | 707.9 | 10.45 | 1.50 |
| TeamLease Services Ltd. | 1603.4 | 1605 | 1.60 | 0.10 |
| Tech Mahindra Ltd. | 1604.35 | 1605 | 0.65 | 0.04 |
| Techno Electric & Engineering Company Ltd. | 1062.35 | 1071.05 | 8.70 | 0.82 |
| Technocraft Industries (India) Ltd. | 2258.15 | 2272.6 | 14.45 | 0.64 |
| Tega Industries Ltd. | 1907.4 | 1948 | 40.60 | 2.13 |
| Texmaco Rail & Engineering Ltd. | 123.15 | 123.95 | 0.80 | 0.65 |
| Thangamayil Jewellery Ltd. | 3279.9 | 3323.7 | 43.80 | 1.34 |
| The Anup Engineering Ltd. | 2151.2 | 2170.05 | 18.85 | 0.88 |
| The India Cements Ltd. | 430.5 | 436 | 5.50 | 1.28 |
| The Karnataka Bank Ltd. | 198.55 | 199.5 | 0.95 | 0.48 |
| The South Indian Bank Ltd. | 39.14 | 39.9 | 0.76 | 1.94 |
| Thyrocare Technologies Ltd. | 427.9 | 434.25 | 6.35 | 1.48 |
| Tips Music Ltd. | 528.45 | 545.25 | 16.80 | 3.18 |
| Transport Corporation Of India Ltd. | 1029.75 | 1039.4 | 9.65 | 0.94 |
| Trident Ltd. | 26.71 | 26.85 | 0.14 | 0.52 |
| Triveni Engineering & Industries Ltd. | 371.55 | 374.1 | 2.55 | 0.69 |
| Triveni Turbine Ltd. | 522.6 | 524.1 | 1.50 | 0.29 |
| Tube Investments of India Ltd. | 2575.55 | 2578.55 | 3.00 | 0.12 |
| TVS Holdings Ltd. | 14125.2 | 14731 | 605.80 | 4.29 |
| TVS Motor Company Ltd. | 3588.4 | 3646 | 57.60 | 1.61 |
| TVS Supply Chain Solutions Ltd. | 104.05 | 105.5 | 1.45 | 1.39 |
| Ujjivan Small Finance Bank Ltd. | 53.38 | 54.23 | 0.85 | 1.59 |
| Ultratech Cement Ltd. | 11460.9 | 11492 | 31.10 | 0.27 |
| United Foodbrands Ltd. | 174.2 | 175.45 | 1.25 | 0.72 |
| UNO Minda Ltd. | 1224.9 | 1238.65 | 13.75 | 1.12 |
| Utkarsh Small Finance Bank Ltd. | 14.76 | 14.79 | 0.03 | 0.20 |
| V-Guard Industries Ltd. | 328 | 328.95 | 0.95 | 0.29 |
| Vaibhav Global Ltd. | 231.6 | 237.55 | 5.95 | 2.57 |
| Valiant Organics Ltd. | 258.6 | 263.8 | 5.20 | 2.01 |
| Valor Estate Ltd. | 115.4 | 115.5 | 0.10 | 0.09 |
| Vardhman Special Steels Ltd. | 291.95 | 293.85 | 1.90 | 0.65 |
| Varroc Engineering Ltd. | 628.6 | 634.9 | 6.30 | 1.00 |
| Venky'S (India) Ltd. | 1411.35 | 1415.6 | 4.25 | 0.30 |
| Veranda Learning Solutions Ltd. | 179.85 | 183.25 | 3.40 | 1.89 |
| Vidhi Specialty Food Ingredients Ltd. | 330.05 | 335.2 | 5.15 | 1.56 |
| Vinati Organics Ltd. | 1552.25 | 1556.95 | 4.70 | 0.30 |
| Vindhya Telelinks Ltd. | 1380.7 | 1382 | 1.30 | 0.09 |
| Vishnu Chemicals Ltd. | 506.75 | 517.75 | 11.00 | 2.17 |
| Vodafone Idea Ltd. | 11.31 | 11.7 | 0.39 | 3.45 |
| Voltamp Transformers Ltd. | 7890.8 | 7940.1 | 49.30 | 0.62 |
| VRL Logistics Ltd. | 265.6 | 266.6 | 1.00 | 0.38 |
| Waaree Energies Ltd. | 2877.3 | 2938.1 | 60.80 | 2.11 |
| Welspun Enterprises Ltd. | 500 | 502.9 | 2.90 | 0.58 |
| Welspun Living Ltd. | 133 | 136 | 3.00 | 2.26 |
| Wockhardt Ltd. | 1379.7 | 1444.1 | 64.40 | 4.67 |
| Wonderla Holidays Ltd. | 528.05 | 532.55 | 4.50 | 0.85 |
| Yasho Industries Ltd. | 1438.5 | 1438.7 | 0.20 | 0.01 |
| Yes Bank Ltd. | 21.45 | 21.57 | 0.12 | 0.56 |
| Zen Technologies Ltd. | 1343.2 | 1344.8 | 1.60 | 0.12 |
| ZF Commercial Vehicle Control Systems India Ltd. | 15026.5 | 15187.15 | 160.65 | 1.07 |
| Zydus Lifesciences Ltd. | 913.85 | 915 | 1.15 | 0.13 |
| Zydus Wellness Ltd. | 424.85 | 425.45 | 0.60 | 0.14 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1141.95 | 1128.7 | -13.25 | -1.16 |
| 3M India Ltd. | 35023.6 | 34825 | -198.60 | -0.57 |
| Aarti Drugs Ltd. | 379.85 | 378.7 | -1.15 | -0.30 |
| Aavas Financiers Ltd. | 1454.6 | 1443 | -11.60 | -0.80 |
| Action Construction Equipment Ltd. | 925.45 | 923.95 | -1.50 | -0.16 |
| Adani Energy Solutions Ltd. | 976.15 | 973.6 | -2.55 | -0.26 |
| Adani Green Energy Ltd. | 1011.2 | 1010.3 | -0.90 | -0.09 |
| Adani Total Gas Ltd. | 581.95 | 577.6 | -4.35 | -0.75 |
| Aditya Birla Sun Life AMC Ltd. | 784.8 | 758.95 | -25.85 | -3.29 |
| Ador Welding Ltd. | 1053.15 | 1046.05 | -7.10 | -0.67 |
| Aether Industries Ltd. | 842.9 | 835.35 | -7.55 | -0.90 |
| Afcons Infrastructure Ltd. | 379.6 | 379.55 | -0.05 | -0.01 |
| Affle 3i Ltd. | 1678.6 | 1677.65 | -0.95 | -0.06 |
| Alembic Pharmaceuticals Ltd. | 848.9 | 848.75 | -0.15 | -0.02 |
| Alkem Laboratories Ltd. | 5517.85 | 5510 | -7.85 | -0.14 |
| Angel One Ltd. | 2479.55 | 2460 | -19.55 | -0.79 |
| Anupam Rasayan India Ltd. | 1319.95 | 1317.4 | -2.55 | -0.19 |
| Apeejay Surrendra Park Hotels Ltd. | 135.65 | 133.6 | -2.05 | -1.51 |
| Aptech Ltd. | 97.55 | 96.1 | -1.45 | -1.49 |
| Aptus Value Housing Finance India Ltd. | 282.8 | 282.4 | -0.40 | -0.14 |
| Archean Chemical Industries Ltd. | 501.75 | 501.5 | -0.25 | -0.05 |
| Arman Financial Services Ltd. | 1515.55 | 1491 | -24.55 | -1.62 |
| Ashiana Housing Ltd. | 293.05 | 292.25 | -0.80 | -0.27 |
| Ashoka Buildcon Ltd. | 172.8 | 171.95 | -0.85 | -0.49 |
| ASK Automotive Ltd. | 484.5 | 479 | -5.50 | -1.14 |
| Astec Lifesciences Ltd. | 712.85 | 708.7 | -4.15 | -0.58 |
| AU Small Finance Bank Ltd. | 987.45 | 977.75 | -9.70 | -0.98 |
| AWL Agri Business Ltd. | 239.2 | 238.95 | -0.25 | -0.10 |
| Bajel Projects Ltd. | 166.2 | 166 | -0.20 | -0.12 |
| Balu Forge Industries Ltd. | 617.15 | 616.55 | -0.60 | -0.10 |
| Best Agrolife Ltd. | 391.45 | 388.25 | -3.20 | -0.82 |
| BF Utilities Ltd. | 644.2 | 640 | -4.20 | -0.65 |
| Bharti Airtel Ltd. | 2092.05 | 2091.2 | -0.85 | -0.04 |
| Birlasoft Ltd. | 432.9 | 432.55 | -0.35 | -0.08 |
| BlackBuck Ltd. | 636.15 | 633.05 | -3.10 | -0.49 |
| Blue Jet Healthcare Ltd. | 524.55 | 524 | -0.55 | -0.10 |
| Borosil Ltd. | 285.6 | 284.45 | -1.15 | -0.40 |
| Bosch Home Comfort India Ltd. | 1474.45 | 1447.05 | -27.40 | -1.86 |
| Brigade Enterprises Ltd. | 874.85 | 861.55 | -13.30 | -1.52 |
| Canara Bank | 149.8 | 148 | -1.80 | -1.20 |
| Cantabil Retail India Ltd. | 258.45 | 254.95 | -3.50 | -1.35 |
| Capri Global Capital Ltd. | 177.3 | 176.85 | -0.45 | -0.25 |
| CCL Products (India) Ltd. | 990.25 | 977.6 | -12.65 | -1.28 |
| CE Info Systems Ltd. | 1661.4 | 1642.1 | -19.30 | -1.16 |
| Century Plyboards (India) Ltd. | 818.4 | 816.5 | -1.90 | -0.23 |
| Cera Sanitaryware Ltd. | 5300.25 | 5281.15 | -19.10 | -0.36 |
| Chemplast Sanmar Ltd. | 249.1 | 247.45 | -1.65 | -0.66 |
| CIE Automotive India Ltd. | 393.7 | 393.5 | -0.20 | -0.05 |
| Cigniti Technologies Ltd. | 1810.95 | 1799.15 | -11.80 | -0.65 |
| City Union Bank Ltd. | 275.1 | 274.15 | -0.95 | -0.35 |
| Clean Science And Technology Ltd. | 903.5 | 900.95 | -2.55 | -0.28 |
| CMS Info Systems Ltd. | 348.65 | 348.55 | -0.10 | -0.03 |
| Coal India Ltd. | 385.25 | 384.6 | -0.65 | -0.17 |
| Coforge Ltd. | 1855 | 1852 | -3.00 | -0.16 |
| Computer Age Management Services Ltd. | 752.2 | 747.75 | -4.45 | -0.59 |
| Concord Biotech Ltd. | 1346.7 | 1343.9 | -2.80 | -0.21 |
| Craftsman Automation Ltd. | 7064.15 | 7054 | -10.15 | -0.14 |
| Crompton Greaves Consumer Electricals Ltd. | 255.7 | 252 | -3.70 | -1.45 |
| Cyient DLM Ltd. | 422.2 | 421 | -1.20 | -0.28 |
| D.B. Corp Ltd. | 260.85 | 257.5 | -3.35 | -1.28 |
| Dalmia Bharat Ltd. | 2023.5 | 2017.5 | -6.00 | -0.30 |
| DCB Bank Ltd. | 168.35 | 168.3 | -0.05 | -0.03 |
| DCM Shriram Ltd. | 1217.9 | 1211.95 | -5.95 | -0.49 |
| Den Networks Ltd. | 31.07 | 30.94 | -0.13 | -0.42 |
| Dilip Buildcon Ltd. | 453.85 | 447.7 | -6.15 | -1.36 |
| Dish TV India Ltd. | 3.93 | 3.91 | -0.02 | -0.51 |
| Dishman Carbogen Amcis Ltd. | 242.65 | 242.15 | -0.50 | -0.21 |
| Dixon Technologies (India) Ltd. | 13299.05 | 13190 | -109.05 | -0.82 |
| Dr. Lal Pathlabs Ltd. | 1398.325 | 1356 | -42.33 | -3.03 |
| Dwarikesh Sugar Industries Ltd. | 38.86 | 36.87 | -1.99 | -5.12 |
| EIH Associated Hotels Ltd. | 359.55 | 354.65 | -4.90 | -1.36 |
| Electronics Mart India Ltd. | 105.75 | 103.35 | -2.40 | -2.27 |
| Emami Ltd. | 527.55 | 521.45 | -6.10 | -1.16 |
| EMS Ltd. | 447.1 | 444.05 | -3.05 | -0.68 |
| Entero Healthcare Solutions Ltd. | 976.15 | 964.9 | -11.25 | -1.15 |
| EPACK Durable Ltd. | 300.35 | 294.45 | -5.90 | -1.96 |
| Epigral Ltd. | 1440.4 | 1397.1 | -43.30 | -3.01 |
| ESAF Small Finance Bank Ltd. | 25.54 | 25.4 | -0.14 | -0.55 |
| Ethos Ltd. | 2897.45 | 2889.6 | -7.85 | -0.27 |
| Everest Kanto Cylinder Ltd. | 116.3 | 115.6 | -0.70 | -0.60 |
| FDC Ltd. | 412.9 | 411.7 | -1.20 | -0.29 |
| Fino Payments Bank Ltd. | 257.7 | 257.05 | -0.65 | -0.25 |
| Firstsource Solutions Ltd. | 342.4 | 342.3 | -0.10 | -0.03 |
| Five-Star Business Finance Ltd. | 590.3 | 582.65 | -7.65 | -1.30 |
| Galaxy Surfactants Ltd. | 1988.45 | 1965 | -23.45 | -1.18 |
| Gandhar Oil Refinery (India) Ltd. | 145.45 | 143.55 | -1.90 | -1.31 |
| Ganesha Ecosphere Ltd. | 885.2 | 874.65 | -10.55 | -1.19 |
| Gateway Distriparks Ltd. | 59.06 | 58.91 | -0.15 | -0.25 |
| Geojit Financial Services Ltd. | 79.26 | 78.5 | -0.76 | -0.96 |
| Go Fashion (India) Ltd. | 458.15 | 450.7 | -7.45 | -1.63 |
| Godawari Power And Ispat Ltd. | 238 | 235.1 | -2.90 | -1.22 |
| Godrej Consumer Products Ltd. | 1186.7 | 1176.6 | -10.10 | -0.85 |
| Godrej Properties Ltd. | 2000.7 | 2000 | -0.70 | -0.03 |
| Gravita India Ltd. | 1820.3 | 1790.05 | -30.25 | -1.66 |
| Greenlam Industries Ltd. | 250.1 | 247.85 | -2.25 | -0.90 |
| Greenpanel Industries Ltd. | 225 | 224.85 | -0.15 | -0.07 |
| Greenply Industries Ltd. | 255.3 | 253.25 | -2.05 | -0.80 |
| GTPL Hathway Ltd. | 100.29 | 100.15 | -0.14 | -0.14 |
| Gujarat Alkalies And Chemicals Ltd. | 501.5 | 500.35 | -1.15 | -0.23 |
| Gujarat Fluorochemicals Ltd. | 3532.25 | 3524.4 | -7.85 | -0.22 |
| Gulshan Polyols Ltd. | 139.75 | 137.9 | -1.85 | -1.32 |
| H.G. Infra Engineering Ltd. | 733.85 | 722.75 | -11.10 | -1.51 |
| Happy Forgings Ltd. | 1060.9 | 1060.85 | -0.05 | 0.00 |
| Hariom Pipe Industries Ltd. | 349 | 348.2 | -0.80 | -0.23 |
| Harsha Engineers International Ltd. | 376.5 | 373 | -3.50 | -0.93 |
| Hathway Cable & Datacom Ltd. | 12.23 | 12.2 | -0.03 | -0.25 |
| HBL Engineering Ltd. | 820.2 | 817.9 | -2.30 | -0.28 |
| HCL Technologies Ltd. | 1661.45 | 1643.45 | -18.00 | -1.08 |
| HDFC Asset Management Company Ltd. | 2723.75 | 2647.75 | -76.00 | -2.79 |
| HDFC Life Insurance Company Ltd. | 756.75 | 755.95 | -0.80 | -0.11 |
| Hemisphere Properties India Ltd. | 128.9 | 128.7 | -0.20 | -0.16 |
| Heranba Industries Ltd. | 242.65 | 239.75 | -2.90 | -1.20 |
| Heritage Foods Ltd. | 459.1 | 453.05 | -6.05 | -1.32 |
| Hikal Ltd. | 237.45 | 236.85 | -0.60 | -0.25 |
| Hindustan Copper Ltd. | 387.5 | 383.8 | -3.70 | -0.95 |
| Hindustan Foods Ltd. | 520.3 | 520.1 | -0.20 | -0.04 |
| Hitachi Energy India Ltd. | 18169.1 | 18095 | -74.10 | -0.41 |
| Home First Finance Company India Ltd. | 1155.5 | 1134.05 | -21.45 | -1.86 |
| ICICI Bank Ltd. | 1356.9 | 1354.7 | -2.20 | -0.16 |
| ICICI Lombard General Insurance Company Ltd. | 1948.7 | 1946 | -2.70 | -0.14 |
| ICRA Ltd. | 6188.95 | 6085 | -103.95 | -1.68 |
| Indegene Ltd. | 536.05 | 529 | -7.05 | -1.32 |
| India Shelter Finance Corporation Ltd. | 832.15 | 825.5 | -6.65 | -0.80 |
| Indiamart Intermesh Ltd. | 2263.7 | 2245.6 | -18.10 | -0.80 |
| Indian Bank | 777.85 | 775.25 | -2.60 | -0.33 |
| Indian Energy Exchange Ltd. | 139.7 | 139.25 | -0.45 | -0.32 |
| Indian Overseas Bank | 34.07 | 34.04 | -0.03 | -0.09 |
| Indraprastha Gas Ltd. | 196 | 192.7 | -3.30 | -1.68 |
| IndusInd Bank Ltd. | 834.7 | 832.4 | -2.30 | -0.28 |
| Info Edge (India) Ltd. | 1333.15 | 1324.8 | -8.35 | -0.63 |
| Innova Captab Ltd. | 697.3 | 688.95 | -8.35 | -1.20 |
| Inox Wind Ltd. | 124.2 | 123.95 | -0.25 | -0.20 |
| Insecticides (India) Ltd. | 696.25 | 695.6 | -0.65 | -0.09 |
| International Gemmological Institute (India) Ltd. | 316 | 313.6 | -2.40 | -0.76 |
| Ipca Laboratories Ltd. | 1410.25 | 1406.5 | -3.75 | -0.27 |
| ISGEC Heavy Engineering Ltd. | 804.1 | 800.7 | -3.40 | -0.42 |
| Jana Small Finance Bank Ltd. | 421.55 | 420.65 | -0.90 | -0.21 |
| Jindal Stainless Ltd. | 796.9 | 787.95 | -8.95 | -1.12 |
| Jindal Steel Ltd. | 986.35 | 985.6 | -0.75 | -0.08 |
| JK Cement Ltd. | 5448.15 | 5424.9 | -23.25 | -0.43 |
| JM Financial Ltd. | 143.05 | 141.15 | -1.90 | -1.33 |
| JSW Energy Ltd. | 472.35 | 469.55 | -2.80 | -0.59 |
| JSW Holdings Ltd. | 20030.75 | 20001 | -29.75 | -0.15 |
| JSW Infrastructure Ltd. | 273.95 | 273.7 | -0.25 | -0.09 |
| Kama Holdings Ltd. | 2838.9 | 2831.25 | -7.65 | -0.27 |
| Kaveri Seed Company Ltd. | 951.95 | 933.55 | -18.40 | -1.93 |
| KDDL Ltd. | 2321.75 | 2315.95 | -5.80 | -0.25 |
| Keystone Realtors Ltd | 527.6 | 521 | -6.60 | -1.25 |
| KFin Technologies Ltd. | 1069.25 | 1059.9 | -9.35 | -0.87 |
| Kiri Industries Ltd. | 573.55 | 569 | -4.55 | -0.79 |
| Kirloskar Oil Engines Ltd. | 1285.05 | 1263.8 | -21.25 | -1.65 |
| Kolte-Patil Developers Ltd. | 386.7 | 383.8 | -2.90 | -0.75 |
| Kovai Medical Center & Hospital Ltd. | 5898.4 | 5840.05 | -58.35 | -0.99 |
| La Opala RG Ltd. | 203.15 | 202.7 | -0.45 | -0.22 |
| Linde India Ltd. | 5946.2 | 5940 | -6.20 | -0.10 |
| LTIMindtree Ltd. | 6252.15 | 6169 | -83.15 | -1.33 |
| Manappuram Finance Ltd. | 286.85 | 286.7 | -0.15 | -0.05 |
| Marico Ltd. | 742.55 | 735.4 | -7.15 | -0.96 |
| Max Estates Ltd. | 452.6 | 449.05 | -3.55 | -0.78 |
| Mayur Uniquoters Ltd. | 481.2 | 480 | -1.20 | -0.25 |
| Medi Assist Healthcare Services Ltd. | 434.85 | 433 | -1.85 | -0.43 |
| Medplus Health Services Ltd. | 814.4 | 810.2 | -4.20 | -0.52 |
| Metro Brands Ltd. | 1124.2 | 1117.55 | -6.65 | -0.59 |
| MM Forgings Ltd. | 375.05 | 370.8 | -4.25 | -1.13 |
| MOIL Ltd. | 319.9 | 319.5 | -0.40 | -0.13 |
| Motilal Oswal Financial Services Ltd. | 867.95 | 851.6 | -16.35 | -1.88 |
| Mphasis Ltd. | 2886.85 | 2885.05 | -1.80 | -0.06 |
| MPS Ltd. | 2014.75 | 1997.6 | -17.15 | -0.85 |
| Mrs. Bectors Food Specialities Ltd. | 245.55 | 242.85 | -2.70 | -1.10 |
| Muthoot Microfin Ltd. | 179.1 | 178.85 | -0.25 | -0.14 |
| NACL Industries Ltd. | 158.05 | 150.15 | -7.90 | -5.00 |
| National Aluminium Company Ltd. | 279 | 278 | -1.00 | -0.36 |
| National Fertilizers Ltd. | 85.06 | 84.95 | -0.11 | -0.13 |
| Nazara Technologies Ltd. | 232.35 | 231.45 | -0.90 | -0.39 |
| Newgen Software Technologies Ltd. | 834.75 | 822.6 | -12.15 | -1.46 |
| Nippon Life India Asset Management Ltd. | 912.1 | 884.95 | -27.15 | -2.98 |
| Nitin Spinners Ltd. | 321.6 | 320.1 | -1.50 | -0.47 |
| NLC India Ltd. | 237.65 | 236.45 | -1.20 | -0.50 |
| NMDC Ltd. | 76.5 | 75.99 | -0.51 | -0.67 |
| NMDC Steel Ltd. | 39.75 | 39.61 | -0.14 | -0.35 |
| NTPC Ltd. | 318.6 | 318 | -0.60 | -0.19 |
| Nuvama Wealth Management Ltd. | 7295.3 | 7123.45 | -171.85 | -2.36 |
| Nuvoco Vistas Corporation Ltd. | 353.05 | 352.15 | -0.90 | -0.25 |
| Orient Electric Ltd. | 178.75 | 178.1 | -0.65 | -0.36 |
| Page Industries Ltd. | 35687.3 | 35543.95 | -143.35 | -0.40 |
| Paisalo Digital Ltd. | 36.49 | 36.14 | -0.35 | -0.96 |
| Patel Engineering Ltd. | 31.51 | 30.7 | -0.81 | -2.57 |
| PC Jeweller Ltd. | 9.92 | 9.9 | -0.02 | -0.20 |
| Pearl Global Industries Ltd. | 1632.5 | 1618.5 | -14.00 | -0.86 |
| Pilani Investment And Industries Corporation Ltd. | 5160.5 | 5158.15 | -2.35 | -0.05 |
| PNB Gilts Ltd. | 78.27 | 77.88 | -0.39 | -0.50 |
| Pokarna Ltd. | 837.95 | 835.8 | -2.15 | -0.26 |
| Power Mech Projects Ltd. | 2286.5 | 2284.85 | -1.65 | -0.07 |
| Praj Industries Ltd. | 339.25 | 338.15 | -1.10 | -0.32 |
| Premier Energies Ltd. | 895.7 | 888.7 | -7.00 | -0.78 |
| Pricol Ltd. | 670 | 668.85 | -1.15 | -0.17 |
| PTC India Ltd. | 157.9 | 155.55 | -2.35 | -1.49 |
| Punjab & Sind Bank | 26.83 | 26.75 | -0.08 | -0.30 |
| Railtel Corporation Of India Ltd. | 325.85 | 325.6 | -0.25 | -0.08 |
| Rainbow Children's Medicare Ltd. | 1325 | 1315.1 | -9.90 | -0.75 |
| Ramco Industries Ltd. | 312.85 | 312.45 | -0.40 | -0.13 |
| Ratnamani Metals & Tubes Ltd. | 2316.5 | 2302.9 | -13.60 | -0.59 |
| Redington Ltd. | 269.4 | 267.8 | -1.60 | -0.59 |
| Relaxo Footwears Ltd. | 401.85 | 400.9 | -0.95 | -0.24 |
| Restaurant Brands Asia Ltd. | 62.83 | 62.69 | -0.14 | -0.22 |
| Route Mobile Ltd. | 730.9 | 722.1 | -8.80 | -1.20 |
| RPSG Ventures Ltd. | 744.55 | 738.65 | -5.90 | -0.79 |
| Samhi Hotels Ltd. | 175.7 | 175.05 | -0.65 | -0.37 |
| Sanofi Consumer Healthcare India Ltd. | 4608.45 | 4586.95 | -21.50 | -0.47 |
| Sapphire Foods India Ltd. | 226.3 | 224.75 | -1.55 | -0.68 |
| Saregama India Ltd. | 349.2 | 343.8 | -5.40 | -1.55 |
| Sasken Technologies Ltd. | 1161.45 | 1159.4 | -2.05 | -0.18 |
| Satia Industries Ltd. | 65.49 | 65.4 | -0.09 | -0.14 |
| Savita Oil Technologies Ltd. | 361.7 | 358 | -3.70 | -1.02 |
| SBFC Finance Ltd. | 103.45 | 103 | -0.45 | -0.43 |
| Shanthi Gears Ltd. | 472.25 | 472.1 | -0.15 | -0.03 |
| Sharda Cropchem Ltd. | 887.55 | 879.6 | -7.95 | -0.90 |
| Share India Securities Ltd. | 173.55 | 172.85 | -0.70 | -0.40 |
| Shilchar Technologies Ltd. | 3887.85 | 3883.05 | -4.80 | -0.12 |
| Shilpa Medicare Ltd. | 320.9 | 319.7 | -1.20 | -0.37 |
| Shipping Corporation Of India Ltd. | 208.95 | 204.15 | -4.80 | -2.30 |
| Shree Renuka Sugars Ltd. | 26.94 | 25.66 | -1.28 | -4.75 |
| Shriram Properties Ltd. | 83.1 | 82.86 | -0.24 | -0.29 |
| Shyam Metalics And Energy Ltd. | 800.55 | 800.45 | -0.10 | -0.01 |
| Signatureglobal (India) Ltd. | 1136 | 1135.15 | -0.85 | -0.07 |
| Sindhu Trade Links Ltd. | 21.28 | 21.21 | -0.07 | -0.33 |
| Sobha Ltd. | 1438.35 | 1436.1 | -2.25 | -0.16 |
| Solara Active Pharma Sciences Ltd. | 573.1 | 573 | -0.10 | -0.02 |
| Spandana Sphoorty Financial Ltd. | 265.3 | 261.95 | -3.35 | -1.26 |
| Stanley Lifestyles Ltd. | 215.75 | 212.25 | -3.50 | -1.62 |
| Star Cement Ltd. | 215.85 | 215.65 | -0.20 | -0.09 |
| Star Health and Allied Insurance Company Ltd. | 461.1 | 460.65 | -0.45 | -0.10 |
| Sterling and Wilson Renewable Energy Ltd. | 210.9 | 209.25 | -1.65 | -0.78 |
| Sterling Tools Ltd. | 263.9 | 263 | -0.90 | -0.34 |
| Sumitomo Chemical India Ltd. | 447.05 | 438.8 | -8.25 | -1.85 |
| Symphony Ltd. | 846.3 | 840.7 | -5.60 | -0.66 |
| Syngene International Ltd. | 656.25 | 650.2 | -6.05 | -0.92 |
| Tamilnad Mercantile Bank Ltd. | 507.8 | 503.9 | -3.90 | -0.77 |
| Tanla Platforms Ltd. | 563.75 | 547.15 | -16.60 | -2.94 |
| TARC Ltd. | 148.1 | 147 | -1.10 | -0.74 |
| Tarsons Products Ltd. | 230.85 | 229.05 | -1.80 | -0.78 |
| Tasty Bite Eatables Ltd. | 8039.35 | 8021.6 | -17.75 | -0.22 |
| Tejas Networks Ltd. | 447.1 | 443.65 | -3.45 | -0.77 |
| The Jammu & Kashmir Bank Ltd. | 99.75 | 99 | -0.75 | -0.75 |
| The New India Assurance Company Ltd. | 158.85 | 158.55 | -0.30 | -0.19 |
| Time Technoplast Ltd. | 185.9 | 181.95 | -3.95 | -2.12 |
| Timken India Ltd. | 3016.9 | 3010.85 | -6.05 | -0.20 |
| Titagarh Rail Systems Ltd. | 771.65 | 766.75 | -4.90 | -0.64 |
| Torrent Power Ltd. | 1251.3 | 1245 | -6.30 | -0.50 |
| TTK Prestige Ltd. | 614.5 | 610.1 | -4.40 | -0.72 |
| TV Today Network Ltd. | 133 | 132.7 | -0.30 | -0.23 |
| UCO Bank | 28.52 | 28.4 | -0.12 | -0.42 |
| Union Bank Of India | 154.2 | 153.8 | -0.40 | -0.26 |
| Uniparts India Ltd. | 488.55 | 482 | -6.55 | -1.34 |
| United Breweries Ltd. | 1588.05 | 1577.75 | -10.30 | -0.65 |
| United Spirits Ltd. | 1390.05 | 1388.8 | -1.25 | -0.09 |
| Usha Martin Ltd. | 447.95 | 440.45 | -7.50 | -1.67 |
| UTI Asset Management Company Ltd. | 1138.55 | 1115.6 | -22.95 | -2.02 |
| Uttam Sugar Mills Ltd. | 266 | 256.2 | -9.80 | -3.68 |
| V-Mart Retail Ltd. | 753.3 | 736.85 | -16.45 | -2.18 |
| V.S.T. Tillers Tractors Ltd. | 5671.7 | 5636 | -35.70 | -0.63 |
| VA Tech Wabag Ltd. | 1293 | 1282.7 | -10.30 | -0.80 |
| Vadilal Industries Ltd. | 4976.75 | 4950 | -26.75 | -0.54 |
| Varun Beverages Ltd. | 473.45 | 469.4 | -4.05 | -0.86 |
| Vedant Fashions Ltd. | 583.85 | 581.35 | -2.50 | -0.43 |
| Venus Pipes & Tubes Ltd. | 1190.45 | 1189.35 | -1.10 | -0.09 |
| Vesuvius India Ltd. | 462.8 | 461 | -1.80 | -0.39 |
| Vijaya Diagnostic Centre Ltd. | 995.15 | 982.45 | -12.70 | -1.28 |
| Vishnu Prakash R Punglia Ltd. | 66.68 | 64.75 | -1.93 | -2.89 |
| Welspun Corp Ltd. | 784.45 | 780.15 | -4.30 | -0.55 |
| Yatharth Hospital & Trauma Care Services Ltd. | 671.85 | 670 | -1.85 | -0.28 |
| Yatra Online Ltd | 176.4 | 176.25 | -0.15 | -0.09 |
| Zaggle Prepaid Ocean Services Ltd. | 347.55 | 347 | -0.55 | -0.16 |
Market Stats
Advances
459
Declines
273
Unchanged
3
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1140.35 | 1149.5 | 1128.7 | 1141.95 | 1128.7 | -13.25 | -1.16 | 3565 | 0.40 | 1317.25 | 395.6 | 2025-12-19 11:22:00 |
| 3M India Ltd. | 523395 | 35150 | 35274.95 | 34794.05 | 35023.6 | 34825 | -198.60 | -0.57 | 38 | 0.13 | 41000 | 21380.7 | 2025-12-19 11:22:00 |
| 5Paisa Capital Ltd. | 540776 | 306.95 | 308.5 | 306.95 | 307.5 | 308.5 | 1.00 | 0.33 | 667 | 0.02 | 759.1 | 270 | 2025-12-19 11:22:00 |
| 63 Moons Technologies Ltd. | 526881 | 731.35 | 747.2 | 731.35 | 730.15 | 741.65 | 11.50 | 1.58 | 2389 | 0.18 | 1130 | 142.05 | 2025-12-19 11:22:00 |
| Aadhar Housing Finance Ltd. | 544176 | 477 | 483.95 | 477 | 480.45 | 481.7 | 1.25 | 0.26 | 4861 | 0.23 | 2025-12-19 11:22:00 | ||
| Aarti Drugs Ltd. | 524348 | 375.85 | 386.05 | 375.85 | 379.85 | 378.7 | -1.15 | -0.30 | 4582 | 0.17 | 645 | 310.8 | 2025-12-19 11:22:00 |
| Aarti Industries Ltd. | 524208 | 364.55 | 369.4 | 363.5 | 364.2 | 366.3 | 2.10 | 0.58 | 18518 | 0.68 | 924 | 345.15 | 2025-12-19 11:22:00 |
| Aarti Pharmalabs Ltd. | 543748 | 726.05 | 744.45 | 726.05 | 729.15 | 741.3 | 12.15 | 1.67 | 3625 | 0.27 | 971.5 | 269 | 2025-12-19 11:22:00 |
| Aavas Financiers Ltd. | 541988 | 1454.95 | 1464.95 | 1443 | 1454.6 | 1443 | -11.60 | -0.80 | 2506 | 0.36 | 2339.9 | 1307.1 | 2025-12-19 11:22:00 |
| Accelya Solutions India Ltd. | 532268 | 1304 | 1318.2 | 1302.1 | 1313.15 | 1315.5 | 2.35 | 0.18 | 945 | 0.12 | 2128.25 | 1013.65 | 2025-12-19 11:22:00 |
| Action Construction Equipment Ltd. | 532762 | 925.6 | 930.1 | 920.55 | 925.45 | 923.95 | -1.50 | -0.16 | 5553 | 0.51 | 1693.05 | 217.9 | 2025-12-19 11:22:00 |
| Acutaas Chemicals Ltd. | 543349 | 1631.5 | 1646.95 | 1618.95 | 1630.95 | 1632.7 | 1.75 | 0.11 | 866 | 0.14 | 2643.5 | 844.95 | 2025-12-19 11:22:00 |
| Adani Energy Solutions Ltd. | 539254 | 976.15 | 981.35 | 973 | 976.15 | 973.6 | -2.55 | -0.26 | 7734 | 0.75 | 4238.55 | 588.25 | 2025-12-19 11:22:00 |
| Adani Green Energy Ltd. | 541450 | 1011.55 | 1018.2 | 1008.6 | 1011.2 | 1010.3 | -0.90 | -0.09 | 41397 | 4.18 | 2574.05 | 439.35 | 2025-12-19 11:22:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1500.65 | 1503.6 | 1493.7 | 1491.5 | 1496 | 4.50 | 0.30 | 14880 | 2.23 | 1607.95 | 394.95 | 2025-12-19 11:22:00 |
| Adani Power Ltd. | 533096 | 141.25 | 142.2 | 140.65 | 141.3 | 141.55 | 0.25 | 0.18 | 446961 | 6.33 | 896.75 | 132.55 | 2025-12-19 11:22:00 |
| Adani Total Gas Ltd. | 542066 | 580.45 | 585.6 | 576 | 581.95 | 577.6 | -4.35 | -0.75 | 24264 | 1.40 | 3998.35 | 521.95 | 2025-12-19 11:22:00 |
| ADF Foods Ltd. | 519183 | 207.6 | 213.05 | 207.6 | 209.75 | 210.35 | 0.60 | 0.29 | 725 | 0.02 | 1189.2 | 178.55 | 2025-12-19 11:22:00 |
| Aditya Birla Capital Ltd. | 540691 | 345.05 | 346.75 | 344.3 | 344.3 | 345 | 0.70 | 0.20 | 30817 | 1.06 | 368.9 | 105.3 | 2025-12-19 11:22:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 75.4 | 76.57 | 75.4 | 75.41 | 76.06 | 0.65 | 0.86 | 115293 | 0.88 | 364.5 | 72.04 | 2025-12-19 11:22:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 786.85 | 793.25 | 757.05 | 784.8 | 758.95 | -25.85 | -3.29 | 9458 | 0.72 | 911.95 | 307.9 | 2025-12-19 11:22:00 |
| Aditya Vision Ltd. | 540205 | 481.05 | 486.7 | 480.5 | 482.8 | 482.95 | 0.15 | 0.03 | 2577 | 0.12 | 5049.95 | 328.25 | 2025-12-19 11:22:00 |
| Ador Welding Ltd. | 517041 | 1041.8 | 1046.05 | 1037.05 | 1053.15 | 1046.05 | -7.10 | -0.67 | 40 | 0.00 | 1770 | 751.2 | 2025-12-19 11:21:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 304.4 | 306.6 | 304.1 | 303.7 | 305.4 | 1.70 | 0.56 | 4340 | 0.13 | 571.15 | 225 | 2025-12-19 11:22:00 |
| Aether Industries Ltd. | 543534 | 837.05 | 841.9 | 831.15 | 842.9 | 835.35 | -7.55 | -0.90 | 1034 | 0.09 | 1210.8 | 723.15 | 2025-12-19 11:22:00 |
| Afcons Infrastructure Ltd. | 544280 | 382.3 | 384.05 | 377.5 | 379.6 | 379.55 | -0.05 | -0.01 | 13387 | 0.51 | 2025-12-19 11:22:00 | ||
| Affle 3i Ltd. | 542752 | 1674 | 1689.75 | 1669 | 1678.6 | 1677.65 | -0.95 | -0.06 | 2989 | 0.50 | 2185 | 875.25 | 2025-12-19 11:22:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 954.65 | 971.95 | 951.5 | 954.6 | 966.85 | 12.25 | 1.28 | 1261 | 0.12 | 1540 | 398.85 | 2025-12-19 11:22:00 |
| AIA Engineering Ltd. | 532683 | 3742.35 | 3846.35 | 3742.35 | 3804.3 | 3833.5 | 29.20 | 0.77 | 309 | 0.12 | 4940 | 2385 | 2025-12-19 11:22:00 |
| Ajanta Pharma Ltd. | 532331 | 2578.9 | 2676.55 | 2578.9 | 2600.95 | 2622.3 | 21.35 | 0.82 | 1979 | 0.52 | 3485.75 | 1115.15 | 2025-12-19 11:22:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 848.4 | 855.9 | 847.3 | 848.9 | 848.75 | -0.15 | -0.02 | 1566 | 0.13 | 1296.15 | 463.3 | 2025-12-19 11:22:00 |
| Alicon Castalloy Ltd. | 531147 | 818.55 | 832.6 | 818.55 | 814.35 | 830 | 15.65 | 1.92 | 266 | 0.02 | 1543.15 | 541 | 2025-12-19 11:22:00 |
| Alivus Life Sciences Ltd. | 543322 | 898.4 | 911.35 | 894.65 | 900.2 | 902.1 | 1.90 | 0.21 | 835 | 0.08 | 1335 | 369 | 2025-12-19 11:22:00 |
| Alkem Laboratories Ltd. | 539523 | 5506.8 | 5591.95 | 5506.8 | 5517.85 | 5510 | -7.85 | -0.14 | 91 | 0.05 | 6440 | 2835.05 | 2025-12-19 11:22:00 |
| Allcargo Logistics Ltd. | 532749 | 10.86 | 11.25 | 10.85 | 10.84 | 11.14 | 0.30 | 2.77 | 158439 | 0.18 | 494.85 | 10.8 | 2025-12-19 11:22:00 |
| Alok Industries Ltd. | 521070 | 15.68 | 16 | 15.6 | 15.66 | 15.93 | 0.27 | 1.72 | 108281 | 0.17 | 39.24 | 10.07 | 2025-12-19 11:22:00 |
| Amber Enterprises India Ltd. | 540902 | 6619.65 | 6670 | 6561.75 | 6585.95 | 6640.7 | 54.75 | 0.83 | 2405 | 1.60 | 8625 | 1762.25 | 2025-12-19 11:22:00 |
| Anand Rathi Wealth Ltd. | 543415 | 2987.7 | 3025 | 2979.55 | 2987.4 | 3002.95 | 15.55 | 0.52 | 1261 | 0.38 | 4640.55 | 639.9 | 2025-12-19 11:22:00 |
| Anant Raj Ltd. | 515055 | 532.05 | 545.7 | 529.95 | 531.6 | 542.55 | 10.95 | 2.06 | 78392 | 4.25 | 947.25 | 64.1 | 2025-12-19 11:22:00 |
| Andrew Yule & Company Ltd. | 526173 | 22.92 | 23.15 | 22.42 | 22.6 | 23.09 | 0.49 | 2.17 | 23229 | 0.05 | 68.88 | 18.56 | 2025-12-19 11:22:00 |
| Angel One Ltd. | 543235 | 2493.65 | 2494 | 2448.65 | 2479.55 | 2460 | -19.55 | -0.79 | 14649 | 3.60 | 3900.35 | 1000 | 2025-12-19 11:22:00 |
| Anupam Rasayan India Ltd. | 543275 | 1296.05 | 1322.05 | 1296.05 | 1319.95 | 1317.4 | -2.55 | -0.19 | 2906 | 0.38 | 1340.95 | 570 | 2025-12-19 11:22:00 |
| Apar Industries Ltd. | 532259 | 8612.2 | 8821.45 | 8518.5 | 8606.05 | 8643.65 | 37.60 | 0.44 | 1201 | 1.04 | 11797.35 | 1150 | 2025-12-19 11:22:00 |
| Apcotex Industries Ltd. | 523694 | 369.15 | 369.15 | 368.25 | 368 | 368.25 | 0.25 | 0.07 | 11 | 0.00 | 668.9 | 286.65 | 2025-12-19 11:22:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 135.7 | 135.7 | 133.6 | 135.65 | 133.6 | -2.05 | -1.51 | 6527 | 0.09 | 2025-12-19 11:22:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1790.85 | 1810 | 1790.85 | 1795.7 | 1807.5 | 11.80 | 0.66 | 8514 | 1.54 | 1935 | 942.9 | 2025-12-19 11:22:00 |
| Apollo Micro Systems Ltd. | 540879 | 229.25 | 233.9 | 227.25 | 226.55 | 233.75 | 7.20 | 3.18 | 98543 | 2.30 | 349.2 | 11.305 | 2025-12-19 11:22:00 |
| Apollo Pipes Ltd. | 531761 | 285 | 289.25 | 285 | 284.8 | 287.35 | 2.55 | 0.90 | 1044 | 0.03 | 798.85 | 277.15 | 2025-12-19 11:22:00 |
| Aptech Ltd. | 532475 | 97.7 | 98.05 | 96.1 | 97.55 | 96.1 | -1.45 | -1.49 | 1198 | 0.01 | 422.75 | 95.55 | 2025-12-19 11:22:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 283.05 | 283.1 | 280.8 | 282.8 | 282.4 | -0.40 | -0.14 | 5593 | 0.16 | 401.7 | 234.05 | 2025-12-19 11:22:00 |
| Archean Chemical Industries Ltd. | 543657 | 502.25 | 505 | 497 | 501.75 | 501.5 | -0.25 | -0.05 | 1552 | 0.08 | 838.2 | 409 | 2025-12-19 11:22:00 |
| Arman Financial Services Ltd. | 531179 | 1505.5 | 1505.5 | 1483 | 1515.55 | 1491 | -24.55 | -1.62 | 369 | 0.06 | 2676.1 | 1111 | 2025-12-19 11:22:00 |
| Arvind Fashions Ltd. | 542484 | 500 | 503.95 | 498.65 | 499.15 | 502 | 2.85 | 0.57 | 2985 | 0.15 | 639.45 | 261.05 | 2025-12-19 11:22:00 |
| Asahi India Glass Ltd. | 515030 | 980.9 | 1008.95 | 975.25 | 980.15 | 994.4 | 14.25 | 1.45 | 2814 | 0.28 | 1072.95 | 419.8 | 2025-12-19 11:22:00 |
| Ashapura Minechem Ltd. | 527001 | 777 | 780.95 | 768.3 | 770.8 | 772 | 1.20 | 0.16 | 11478 | 0.89 | 785 | 72.7 | 2025-12-19 11:22:00 |
| Ashiana Housing Ltd. | 523716 | 292.25 | 292.25 | 291.2 | 293.05 | 292.25 | -0.80 | -0.27 | 38 | 0.00 | 468 | 130 | 2025-12-19 11:22:00 |
| Ashoka Buildcon Ltd. | 533271 | 172.8 | 175.05 | 171.5 | 172.8 | 171.95 | -0.85 | -0.49 | 13328 | 0.23 | 319 | 70.1 | 2025-12-19 11:22:00 |
| ASK Automotive Ltd. | 544022 | 482 | 482 | 476 | 484.5 | 479 | -5.50 | -1.14 | 1582 | 0.08 | 2025-12-19 11:22:00 | ||
| Astec Lifesciences Ltd. | 533138 | 716.35 | 716.35 | 702.05 | 712.85 | 708.7 | -4.15 | -0.58 | 8886 | 0.63 | 2285.65 | 608 | 2025-12-19 11:22:00 |
| Aster DM Healthcare Ltd. | 540975 | 589.3 | 607.7 | 589.3 | 592.05 | 603.85 | 11.80 | 1.99 | 19226 | 1.16 | 732 | 200.05 | 2025-12-19 11:22:00 |
| Astra Microwave Products Ltd. | 532493 | 880.35 | 904.95 | 880.35 | 879.4 | 898.15 | 18.75 | 2.13 | 3241 | 0.29 | 1195.65 | 213.15 | 2025-12-19 11:22:00 |
| Astral Ltd. | 532830 | 1412.3 | 1422.7 | 1404.9 | 1409.1 | 1410.25 | 1.15 | 0.08 | 9018 | 1.27 | 2453.95 | 1232 | 2025-12-19 11:22:00 |
| AU Small Finance Bank Ltd. | 540611 | 950 | 989 | 950 | 987.45 | 977.75 | -9.70 | -0.98 | 22026 | 2.15 | 1007.65 | 479 | 2025-12-19 11:22:00 |
| Aurobindo Pharma Ltd. | 524804 | 1203.2 | 1240 | 1203.2 | 1209.9 | 1220 | 10.10 | 0.83 | 22257 | 2.72 | 1592.55 | 397.3 | 2025-12-19 11:22:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 2702.7 | 2773.9 | 2702.25 | 2702.65 | 2760.55 | 57.90 | 2.14 | 1563 | 0.43 | 3308 | 134 | 2025-12-19 11:22:00 |
| Avalon Technologies Ltd. | 543896 | 858 | 878 | 858 | 857.05 | 863 | 5.95 | 0.69 | 2516 | 0.22 | 1316.2 | 347.3 | 2025-12-19 11:22:00 |
| Avenue Supermarts Ltd. | 540376 | 3760.3 | 3786.85 | 3758 | 3758.4 | 3783.75 | 25.35 | 0.67 | 3798 | 1.44 | 5484 | 3292.65 | 2025-12-19 11:22:00 |
| AVT Natural Products Ltd. | 519105 | 65.6 | 65.97 | 65.19 | 65.08 | 65.46 | 0.38 | 0.58 | 375 | 0.00 | 124.25 | 51 | 2025-12-19 11:22:00 |
| Awfis Space Solutions Ltd. | 544181 | 508.2 | 514.7 | 506 | 508.15 | 514.65 | 6.50 | 1.28 | 2809 | 0.14 | 2025-12-19 11:22:00 | ||
| AWL Agri Business Ltd. | 543458 | 240 | 240.25 | 238.5 | 239.2 | 238.95 | -0.25 | -0.10 | 11066 | 0.26 | 841.9 | 231.55 | 2025-12-19 11:22:00 |
| Axis Bank Ltd. | 532215 | 1237.95 | 1241.35 | 1232.65 | 1229.7 | 1239 | 9.30 | 0.76 | 9846 | 1.22 | 1339.55 | 706 | 2025-12-19 11:22:00 |
| Axiscades Technologies Ltd. | 532395 | 1250 | 1277.95 | 1231 | 1250 | 1270 | 20.00 | 1.60 | 1964 | 0.25 | 1778.55 | 123.1 | 2025-12-19 11:22:00 |
| Azad Engineering Ltd. | 544061 | 1572.35 | 1608.25 | 1572.35 | 1571.4 | 1598.5 | 27.10 | 1.72 | 2484 | 0.40 | 2025-12-19 11:22:00 | ||
| Bajaj Auto Ltd. | 532977 | 8812.35 | 8969.6 | 8812.35 | 8828.95 | 8969.6 | 140.65 | 1.59 | 1086 | 0.97 | 12772.15 | 3462.05 | 2025-12-19 11:22:00 |
| Bajaj Consumer Care Ltd. | 533229 | 249 | 254 | 249 | 248.95 | 252.2 | 3.25 | 1.31 | 2220 | 0.06 | 310.35 | 145.65 | 2025-12-19 11:22:00 |
| Bajaj Finserv Ltd. | 532978 | 2025.45 | 2055 | 2020.9 | 2025.75 | 2036.8 | 11.05 | 0.55 | 5288 | 1.08 | 2194.65 | 1216.1 | 2025-12-19 11:22:00 |
| Bajaj Housing Finance Ltd. | 544252 | 95.35 | 96.1 | 94.85 | 95 | 95.35 | 0.35 | 0.37 | 234456 | 2.24 | 2025-12-19 11:22:00 | ||
| Bajel Projects Ltd. | 544042 | 166.5 | 168 | 166 | 166.2 | 166 | -0.20 | -0.12 | 1129 | 0.02 | 2025-12-19 11:22:00 | ||
| Balaji Amines Ltd. | 530999 | 1091 | 1106.05 | 1089.05 | 1090.95 | 1098 | 7.05 | 0.65 | 589 | 0.06 | 3841.85 | 1079.15 | 2025-12-19 11:22:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 172.15 | 174 | 172.15 | 171.5 | 172.35 | 0.85 | 0.50 | 1567 | 0.03 | 320.25 | 107.7 | 2025-12-19 11:22:00 |
| Balu Forge Industries Ltd. | 531112 | 616.3 | 644 | 615.45 | 617.15 | 616.55 | -0.60 | -0.10 | 10389 | 0.64 | 890 | 52 | 2025-12-19 11:22:00 |
| Bandhan Bank Ltd. | 541153 | 146.15 | 150 | 145 | 145.25 | 148.95 | 3.70 | 2.55 | 137132 | 2.04 | 314.75 | 128.15 | 2025-12-19 11:22:00 |
| Bank Of Baroda | 532134 | 288.7 | 291.8 | 288.4 | 287.95 | 289.15 | 1.20 | 0.42 | 264468 | 7.65 | 303.9 | 116.3 | 2025-12-19 11:22:00 |
| Bank Of India | 532149 | 142.25 | 143.35 | 142 | 142.25 | 142.3 | 0.05 | 0.04 | 51576 | 0.73 | 158 | 45.9 | 2025-12-19 11:22:00 |
| Bank Of Maharashtra | 532525 | 56.32 | 57.17 | 56.32 | 56.36 | 57.09 | 0.73 | 1.30 | 165430 | 0.94 | 73.5 | 16.8 | 2025-12-19 11:22:00 |
| Bengal & Assam Company Ltd. | 533095 | 6909.05 | 7130 | 6909.05 | 7050 | 7050 | 0.00 | 0.00 | 487 | 0.34 | 11498.9 | 2606 | 2025-12-19 11:21:00 |
| Best Agrolife Ltd. | 539660 | 393.7 | 397.55 | 388.2 | 391.45 | 388.25 | -3.20 | -0.82 | 7563 | 0.29 | 1774.45 | 244.55 | 2025-12-19 11:22:00 |
| BF Investment Ltd. | 533303 | 408.2 | 411.3 | 408.2 | 408.25 | 410.9 | 2.65 | 0.65 | 85 | 0.00 | 828.15 | 260 | 2025-12-19 11:22:00 |
| BF Utilities Ltd. | 532430 | 649.9 | 650 | 632.6 | 644.2 | 640 | -4.20 | -0.65 | 142 | 0.01 | 1125.05 | 283 | 2025-12-19 11:20:00 |
| Bharat Dynamics Ltd. | 541143 | 1344.75 | 1359.7 | 1342.75 | 1342.75 | 1353.15 | 10.40 | 0.77 | 21993 | 2.98 | 2958.15 | 785.05 | 2025-12-19 11:22:00 |
| Bharti Airtel Ltd. | 532454 | 2104.4 | 2116.7 | 2085 | 2092.05 | 2091.2 | -0.85 | -0.04 | 57641 | 12.05 | 2174.7 | 700.7 | 2025-12-19 11:22:00 |
| Bharti Hexacom Ltd. | 544162 | 1758.15 | 1794.35 | 1757.25 | 1757.3 | 1775.5 | 18.20 | 1.04 | 1876 | 0.33 | 2025-12-19 11:22:00 | ||
| Bikaji Foods International Ltd. | 543653 | 743.25 | 750.1 | 739.95 | 742.25 | 746.6 | 4.35 | 0.59 | 2128 | 0.16 | 1005 | 303.05 | 2025-12-19 11:22:00 |
| Biocon Ltd. | 532523 | 393.5 | 401.55 | 393.5 | 392.15 | 397.45 | 5.30 | 1.35 | 56495 | 2.25 | 424.95 | 191.6 | 2025-12-19 11:22:00 |
| Birlasoft Ltd. | 532400 | 435 | 438.35 | 431.25 | 432.9 | 432.55 | -0.35 | -0.08 | 10408 | 0.45 | 861.6 | 250.35 | 2025-12-19 11:22:00 |
| BlackBuck Ltd. | 544288 | 636.2 | 637.95 | 629.6 | 636.15 | 633.05 | -3.10 | -0.49 | 3210 | 0.20 | 2025-12-19 11:22:00 | ||
| BLS International Services Ltd. | 540073 | 329.45 | 340 | 325 | 316.5 | 329.5 | 13.00 | 4.11 | 673445 | 22.19 | 522.3 | 110 | 2025-12-19 11:22:00 |
| Blue Dart Express Ltd. | 526612 | 5284.8 | 5390 | 5283.3 | 5284.75 | 5362 | 77.25 | 1.46 | 928 | 0.50 | 9639.45 | 5244 | 2025-12-19 11:22:00 |
| Blue Jet Healthcare Ltd. | 544009 | 530.95 | 544.2 | 523.85 | 524.55 | 524 | -0.55 | -0.10 | 6003 | 0.31 | 2025-12-19 11:22:00 | ||
| Borosil Ltd. | 543212 | 285.6 | 286.75 | 284 | 285.6 | 284.45 | -1.15 | -0.40 | 832 | 0.02 | 516.1 | 277.6 | 2025-12-19 11:22:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1477.05 | 1487.1 | 1445.9 | 1474.45 | 1447.05 | -27.40 | -1.86 | 66 | 0.01 | 2620.95 | 937.95 | 2025-12-19 11:22:00 |
| Brainbees Solutions Ltd. | 544226 | 297.75 | 302 | 297 | 297.5 | 298.55 | 1.05 | 0.35 | 9448 | 0.28 | 2025-12-19 11:22:00 | ||
| Brigade Enterprises Ltd. | 532929 | 874.9 | 874.9 | 861 | 874.85 | 861.55 | -13.30 | -1.52 | 1610 | 0.14 | 1451.9 | 430.95 | 2025-12-19 11:22:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 660.25 | 663 | 657.4 | 648 | 657.8 | 9.80 | 1.51 | 61 | 0.00 | 1862.55 | 550.05 | 2025-12-19 11:22:00 |
| Camlin Fine Sciences Ltd. | 532834 | 154.8 | 155.4 | 153.65 | 154.9 | 155.05 | 0.15 | 0.10 | 1567 | 0.02 | 334.7 | 80 | 2025-12-19 11:22:00 |
| Campus Activewear Ltd. | 543523 | 256.9 | 258.65 | 256.9 | 256.85 | 258.3 | 1.45 | 0.56 | 812 | 0.02 | 640 | 212.8 | 2025-12-19 11:22:00 |
| Canara Bank | 532483 | 150.4 | 150.85 | 147.55 | 149.8 | 148 | -1.80 | -1.20 | 762921 | 11.29 | 632.65 | 78.58 | 2025-12-19 11:22:00 |
| Cantabil Retail India Ltd. | 533267 | 254.95 | 254.95 | 253.3 | 258.45 | 254.95 | -3.50 | -1.35 | 9 | 0.00 | 1595 | 181.85 | 2025-12-19 11:22:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 255.05 | 258 | 255.05 | 254.6 | 256.25 | 1.65 | 0.65 | 789 | 0.02 | 465 | 108.9 | 2025-12-19 11:22:00 |
| Caplin Point Laboratories Ltd. | 524742 | 1890.7 | 1930.75 | 1890.7 | 1906.15 | 1913 | 6.85 | 0.36 | 154 | 0.03 | 2636 | 575 | 2025-12-19 11:22:00 |
| Capri Global Capital Ltd. | 531595 | 178 | 178.8 | 176.7 | 177.3 | 176.85 | -0.45 | -0.25 | 12203 | 0.22 | 1048.4 | 150.6 | 2025-12-19 11:22:00 |
| Care Ratings Ltd. | 534804 | 1541.7 | 1553.6 | 1538.15 | 1541.7 | 1546.4 | 4.70 | 0.30 | 136 | 0.02 | 1964.8 | 465.65 | 2025-12-19 11:22:00 |
| CarTrade Tech Ltd. | 543333 | 2700.05 | 2718.1 | 2650 | 2685.65 | 2708.8 | 23.15 | 0.86 | 2455 | 0.67 | 3291.35 | 341.05 | 2025-12-19 11:22:00 |
| Carysil Ltd. | 524091 | 866.4 | 880.8 | 863.3 | 863.65 | 869.1 | 5.45 | 0.63 | 1768 | 0.15 | 1148.1 | 431.35 | 2025-12-19 11:22:00 |
| CCL Products (India) Ltd. | 519600 | 985.4 | 996.7 | 977 | 990.25 | 977.6 | -12.65 | -1.28 | 2728 | 0.27 | 1072.65 | 412.45 | 2025-12-19 11:22:00 |
| CE Info Systems Ltd. | 543425 | 1661.4 | 1661.4 | 1639.85 | 1661.4 | 1642.1 | -19.30 | -1.16 | 283 | 0.05 | 2745.05 | 983.45 | 2025-12-19 11:22:00 |
| Cello World Ltd. | 544012 | 536 | 546.65 | 536 | 541.85 | 544.45 | 2.60 | 0.48 | 4844 | 0.26 | 2025-12-19 11:22:00 | ||
| Central Bank Of India | 532885 | 36 | 36.24 | 35.91 | 36.01 | 36.03 | 0.02 | 0.06 | 48280 | 0.17 | 76.85 | 17.65 | 2025-12-19 11:22:00 |
| Century Plyboards (India) Ltd. | 532548 | 817 | 821.05 | 807.35 | 818.4 | 816.5 | -1.90 | -0.23 | 2981 | 0.24 | 938.6 | 436.65 | 2025-12-19 11:22:00 |
| Cera Sanitaryware Ltd. | 532443 | 5260 | 5300.3 | 5260 | 5300.25 | 5281.15 | -19.10 | -0.36 | 207 | 0.11 | 11499.65 | 4717.65 | 2025-12-19 11:22:00 |
| Chalet Hotels Ltd. | 542399 | 861.85 | 868.55 | 857.7 | 857.5 | 866.7 | 9.20 | 1.07 | 1002 | 0.09 | 1080 | 304.05 | 2025-12-19 11:22:00 |
| Chemplast Sanmar Ltd. | 543336 | 249.1 | 249.95 | 246.5 | 249.1 | 247.45 | -1.65 | -0.66 | 559 | 0.01 | 633 | 246.5 | 2025-12-19 11:22:00 |
| Choice International Ltd. | 531358 | 773.9 | 784 | 771 | 770.55 | 783.15 | 12.60 | 1.64 | 4668 | 0.37 | 841 | 211 | 2025-12-19 11:22:00 |
| CIE Automotive India Ltd. | 532756 | 393.65 | 394.95 | 389.95 | 393.7 | 393.5 | -0.20 | -0.05 | 4643 | 0.18 | 628.45 | 252.35 | 2025-12-19 11:22:00 |
| Cigniti Technologies Ltd. | 534758 | 1809.8 | 1818.95 | 1794.35 | 1810.95 | 1799.15 | -11.80 | -0.65 | 108 | 0.02 | 1980.75 | 515.3 | 2025-12-19 11:22:00 |
| City Union Bank Ltd. | 532210 | 275.1 | 278.25 | 274.1 | 275.1 | 274.15 | -0.95 | -0.35 | 11646 | 0.32 | 284.15 | 119.5 | 2025-12-19 11:22:00 |
| Clean Science And Technology Ltd. | 543318 | 900 | 907 | 895 | 903.5 | 900.95 | -2.55 | -0.28 | 1710 | 0.15 | 1978.9 | 873.55 | 2025-12-19 11:22:00 |
| CMS Info Systems Ltd. | 543441 | 348 | 350.85 | 347.55 | 348.65 | 348.55 | -0.10 | -0.03 | 3507 | 0.12 | 615.9 | 250.05 | 2025-12-19 11:22:00 |
| Coal India Ltd. | 533278 | 384.05 | 387.25 | 383.5 | 385.25 | 384.6 | -0.65 | -0.17 | 59414 | 2.29 | 544.7 | 207.7 | 2025-12-19 11:22:00 |
| Cochin Shipyard Ltd. | 540678 | 1512.05 | 1528.15 | 1512.05 | 1507.55 | 1524.55 | 17.00 | 1.13 | 27810 | 4.24 | 2977.1 | 329.05 | 2025-12-19 11:22:00 |
| Coforge Ltd. | 532541 | 1870 | 1875.6 | 1842.6 | 1855 | 1852 | -3.00 | -0.16 | 16760 | 3.10 | 10017.95 | 1525 | 2025-12-19 11:22:00 |
| Cohance Lifesciences Ltd. | 543064 | 525.05 | 544.8 | 525.05 | 530.3 | 533.7 | 3.40 | 0.64 | 26590 | 1.42 | 1359 | 0.08 | 2025-12-19 11:22:00 |
| Computer Age Management Services Ltd. | 543232 | 750.35 | 758.85 | 746 | 752.2 | 747.75 | -4.45 | -0.59 | 16667 | 1.25 | 5367.45 | 728.25 | 2025-12-19 11:22:00 |
| Concord Biotech Ltd. | 543960 | 1346.7 | 1365.3 | 1343 | 1346.7 | 1343.9 | -2.80 | -0.21 | 416 | 0.06 | 2025-12-19 11:22:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 33.31 | 33.84 | 33.31 | 33.55 | 33.6 | 0.05 | 0.15 | 14146 | 0.05 | 119.95 | 32.6 | 2025-12-19 11:22:00 |
| Container Corporation Of India Ltd. | 531344 | 498.35 | 501.15 | 497.05 | 497.95 | 499 | 1.05 | 0.21 | 8715 | 0.43 | 1193.95 | 490.75 | 2025-12-19 11:22:00 |
| Craftsman Automation Ltd. | 543276 | 7093.8 | 7101.7 | 7029 | 7064.15 | 7054 | -10.15 | -0.14 | 238 | 0.17 | 101093 | 2464 | 2025-12-19 11:22:00 |
| CreditAccess Grameen Ltd. | 541770 | 1264.7 | 1282 | 1257.15 | 1264.65 | 1274.95 | 10.30 | 0.81 | 597 | 0.08 | 1794.4 | 750.05 | 2025-12-19 11:22:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 256.6 | 256.6 | 251.25 | 255.7 | 252 | -3.70 | -1.45 | 109284 | 2.75 | 483.65 | 248.15 | 2025-12-19 11:22:00 |
| CSB Bank Ltd. | 542867 | 394.9 | 394.9 | 390.1 | 390.85 | 393.3 | 2.45 | 0.63 | 980 | 0.04 | 446.2 | 197.8 | 2025-12-19 11:22:00 |
| Cyient DLM Ltd. | 543933 | 422.2 | 423.75 | 421 | 422.2 | 421 | -1.20 | -0.28 | 3942 | 0.17 | 882.9 | 350.15 | 2025-12-19 11:22:00 |
| Cyient Ltd. | 532175 | 1152 | 1153.4 | 1140.4 | 1141.35 | 1144.2 | 2.85 | 0.25 | 8645 | 0.99 | 2457 | 724 | 2025-12-19 11:22:00 |
| D.B. Corp Ltd. | 533151 | 260.9 | 262 | 256.8 | 260.85 | 257.5 | -3.35 | -1.28 | 780 | 0.02 | 405 | 89.6 | 2025-12-19 11:22:00 |
| Dalmia Bharat Ltd. | 542216 | 2024.5 | 2031.45 | 2017.5 | 2023.5 | 2017.5 | -6.00 | -0.30 | 386 | 0.08 | 2459.05 | 1478.05 | 2025-12-19 11:22:00 |
| Data Patterns (India) Ltd. | 543428 | 2520.4 | 2533.1 | 2502.45 | 2514.2 | 2517.7 | 3.50 | 0.14 | 6623 | 1.67 | 3654.75 | 815.25 | 2025-12-19 11:22:00 |
| Datamatics Global Services Ltd. | 532528 | 815.75 | 829.55 | 815.75 | 815.75 | 825.35 | 9.60 | 1.18 | 758 | 0.06 | 1119.95 | 256.35 | 2025-12-19 11:22:00 |
| DCB Bank Ltd. | 532772 | 172 | 172 | 167.7 | 168.35 | 168.3 | -0.05 | -0.03 | 16017 | 0.27 | 190.3 | 81.25 | 2025-12-19 11:22:00 |
| DCM Shriram Ltd. | 523367 | 1217.9 | 1222.35 | 1209.65 | 1217.9 | 1211.95 | -5.95 | -0.49 | 1614 | 0.20 | 1501.7 | 730.05 | 2025-12-19 11:22:00 |
| DCX Systems Ltd. | 543650 | 156.8 | 178.5 | 156.8 | 156.8 | 178.15 | 21.35 | 13.62 | 240018 | 4.28 | 451.9 | 138.9 | 2025-12-19 11:22:00 |
| Delhivery Ltd. | 543529 | 402.35 | 404.2 | 399.5 | 402.3 | 404 | 1.70 | 0.42 | 15785 | 0.64 | 621.35 | 236.8 | 2025-12-19 11:22:00 |
| Delta Corp Ltd. | 532848 | 68.91 | 69.61 | 68.9 | 68.94 | 69.02 | 0.08 | 0.12 | 14610 | 0.10 | 259.95 | 65.81 | 2025-12-19 11:22:00 |
| Den Networks Ltd. | 533137 | 31.1 | 31.1 | 30.93 | 31.07 | 30.94 | -0.13 | -0.42 | 3526 | 0.01 | 69.4 | 25.4 | 2025-12-19 11:22:00 |
| Devyani International Ltd. | 543330 | 126.25 | 128.65 | 126.2 | 126.05 | 127.75 | 1.70 | 1.35 | 11747 | 0.15 | 227.75 | 122.7 | 2025-12-19 11:22:00 |
| Dilip Buildcon Ltd. | 540047 | 453.9 | 454.55 | 445.65 | 453.85 | 447.7 | -6.15 | -1.36 | 3699 | 0.17 | 588.4 | 159.7 | 2025-12-19 11:22:00 |
| Dish TV India Ltd. | 532839 | 3.93 | 3.95 | 3.91 | 3.93 | 3.91 | -0.02 | -0.51 | 36743 | 0.01 | 26.01 | 3.78 | 2025-12-19 11:22:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 242.5 | 245.5 | 240.55 | 242.65 | 242.15 | -0.50 | -0.21 | 10105 | 0.24 | 321.15 | 80.05 | 2025-12-19 11:22:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 597.25 | 597.25 | 595.05 | 594.5 | 595.05 | 0.55 | 0.09 | 55 | 0.00 | 1149 | 410.05 | 2025-12-19 11:21:00 |
| Divi's Laboratories Ltd. | 532488 | 6400 | 6600 | 6400 | 6380.6 | 6500.1 | 119.50 | 1.87 | 15478 | 10.06 | 7077.7 | 2730 | 2025-12-19 11:22:00 |
| Dixon Technologies (India) Ltd. | 540699 | 13300 | 13377 | 13170 | 13299.05 | 13190 | -109.05 | -0.82 | 7119 | 9.39 | 19149.8 | 2554.95 | 2025-12-19 11:22:00 |
| DLF Ltd. | 532868 | 679 | 687.4 | 679 | 678.1 | 681.25 | 3.15 | 0.46 | 9265 | 0.63 | 967 | 336.55 | 2025-12-19 11:22:00 |
| Dodla Dairy Ltd | 543306 | 1214.45 | 1216.15 | 1205 | 1215.1 | 1216.15 | 1.05 | 0.09 | 512 | 0.06 | 1522.85 | 417 | 2025-12-19 11:22:00 |
| Dollar Industries Ltd. | 541403 | 360.6 | 365.4 | 359.35 | 360.55 | 363.95 | 3.40 | 0.94 | 1115 | 0.04 | 660.1 | 304.15 | 2025-12-19 11:22:00 |
| DOMS Industries Ltd. | 544045 | 2543.3 | 2557.75 | 2540.05 | 2537.7 | 2545.3 | 7.60 | 0.30 | 174 | 0.04 | 2025-12-19 11:22:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 1390 | 1390 | 1349 | 1398.325 | 1356 | -42.33 | -3.03 | 12452 | 1.69 | 3645 | 1349 | 2025-12-19 11:22:00 |
| Dreamfolks Services Ltd. | 543591 | 109 | 110 | 108.5 | 108.95 | 109.2 | 0.25 | 0.23 | 854 | 0.01 | 846.75 | 99.2 | 2025-12-19 11:22:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 38.2 | 38.97 | 36.71 | 38.86 | 36.87 | -1.99 | -5.12 | 38910 | 0.14 | 113.05 | 33.01 | 2025-12-19 11:22:00 |
| Easy Trip Planners Ltd. | 543272 | 7.62 | 7.68 | 7.6 | 7.61 | 7.62 | 0.01 | 0.13 | 324152 | 0.25 | 73.5 | 7.06 | 2025-12-19 11:22:00 |
| eClerx Services Ltd. | 532927 | 4482.35 | 4535.25 | 4460.4 | 4465.15 | 4509.15 | 44.00 | 0.99 | 2234 | 1.01 | 4953.25 | 1254.15 | 2025-12-19 11:22:00 |
| Edelweiss Financial Services Ltd. | 532922 | 104.9 | 106.6 | 104.9 | 104.85 | 105.7 | 0.85 | 0.81 | 18292 | 0.19 | 145.5 | 37.43 | 2025-12-19 11:22:00 |
| EIH Associated Hotels Ltd. | 523127 | 359.6 | 359.6 | 353 | 359.55 | 354.65 | -4.90 | -1.36 | 25 | 0.00 | 1010.6 | 300.05 | 2025-12-19 11:22:00 |
| Electronics Mart India Ltd. | 543626 | 105.05 | 106.5 | 103.35 | 105.75 | 103.35 | -2.40 | -2.27 | 11607 | 0.12 | 261.75 | 61.45 | 2025-12-19 11:22:00 |
| Elgi Equipments Ltd. | 522074 | 471.55 | 472.6 | 468.5 | 467.25 | 471.2 | 3.95 | 0.85 | 8757 | 0.41 | 799 | 355.05 | 2025-12-19 11:22:00 |
| Emami Ltd. | 531162 | 532 | 532 | 521.25 | 527.55 | 521.45 | -6.10 | -1.16 | 2545 | 0.13 | 859.2 | 340.95 | 2025-12-19 11:22:00 |
| Embassy Developments Ltd. | 532832 | 66 | 68.84 | 66 | 65.57 | 68.84 | 3.27 | 4.99 | 39622 | 0.27 | 164.4 | 45.94 | 2025-12-19 11:22:00 |
| EMS Ltd. | 543983 | 451 | 451 | 441.3 | 447.1 | 444.05 | -3.05 | -0.68 | 4198 | 0.19 | 2025-12-19 11:22:00 | ||
| eMudhra Ltd. | 543533 | 585.75 | 593.55 | 581 | 586.9 | 590.4 | 3.50 | 0.60 | 1095 | 0.06 | 1023.55 | 206.9 | 2025-12-19 11:22:00 |
| Endurance Technologies Ltd. | 540153 | 2575.35 | 2656.5 | 2575.35 | 2616.15 | 2639.3 | 23.15 | 0.88 | 457 | 0.12 | 3078.95 | 1171.6 | 2025-12-19 11:22:00 |
| Engineers India Ltd. | 532178 | 192.85 | 196.2 | 192.85 | 194.45 | 195.75 | 1.30 | 0.67 | 9203 | 0.18 | 304 | 62.35 | 2025-12-19 11:22:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 974.3 | 979 | 960 | 976.15 | 964.9 | -11.25 | -1.15 | 1870 | 0.18 | 2025-12-19 11:22:00 | ||
| EPACK Durable Ltd. | 544095 | 301.95 | 303.3 | 292.5 | 300.35 | 294.45 | -5.90 | -1.96 | 186906 | 5.50 | 2025-12-19 11:22:00 | ||
| Epigral Ltd. | 543332 | 1440.4 | 1440.4 | 1397.1 | 1440.4 | 1397.1 | -43.30 | -3.01 | 1405 | 0.20 | 2408.35 | 810.6 | 2025-12-19 11:22:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 57.91 | 58.86 | 57.91 | 57.9 | 58.63 | 0.73 | 1.26 | 37114 | 0.22 | 116.5 | 42.9 | 2025-12-19 11:22:00 |
| Eris Lifesciences Ltd. | 540596 | 1545.35 | 1568.7 | 1545.35 | 1553.2 | 1565.5 | 12.30 | 0.79 | 544 | 0.09 | 1909.55 | 550.9 | 2025-12-19 11:22:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 25.5 | 25.65 | 25.07 | 25.54 | 25.4 | -0.14 | -0.55 | 16216 | 0.04 | 2025-12-19 11:22:00 | ||
| Eternal Ltd. | 543320 | 286.05 | 288.45 | 285.35 | 284.85 | 287 | 2.15 | 0.75 | 248970 | 7.15 | 368.4 | 44.35 | 2025-12-19 11:22:00 |
| Ethos Ltd. | 543532 | 2897.55 | 2901.65 | 2886.85 | 2897.45 | 2889.6 | -7.85 | -0.27 | 133 | 0.04 | 3514.95 | 846 | 2025-12-19 11:22:00 |
| Eveready Industries India Ltd. | 531508 | 325.05 | 327.25 | 324.95 | 325.2 | 326.3 | 1.10 | 0.34 | 473 | 0.02 | 504.9 | 272.8 | 2025-12-19 11:22:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 115.45 | 116 | 115.2 | 116.3 | 115.6 | -0.70 | -0.60 | 3873 | 0.04 | 231.5 | 66.05 | 2025-12-19 11:22:00 |
| Exicom Tele-Systems Ltd. | 544133 | 116.6 | 123.6 | 115.35 | 115.7 | 121.8 | 6.10 | 5.27 | 48205 | 0.59 | 2025-12-19 11:22:00 | ||
| Expleo Solutions Ltd. | 533121 | 1026 | 1061.65 | 1020.6 | 1041.45 | 1055 | 13.55 | 1.30 | 263 | 0.03 | 1771 | 686 | 2025-12-19 11:22:00 |
| Fairchem Organics Ltd. | 543252 | 679.95 | 679.95 | 675.25 | 676.6 | 678.6 | 2.00 | 0.30 | 33 | 0.00 | 2448.9 | 620.35 | 2025-12-19 11:22:00 |
| FDC Ltd. | 531599 | 411.4 | 418.05 | 409.2 | 412.9 | 411.7 | -1.20 | -0.29 | 2195 | 0.09 | 659 | 245 | 2025-12-19 11:22:00 |
| Fedbank Financial Services Ltd | 544027 | 139 | 140 | 138.05 | 138.35 | 139.25 | 0.90 | 0.65 | 9674 | 0.13 | 2025-12-19 11:22:00 | ||
| Fiem Industries Ltd. | 532768 | 2335.8 | 2375 | 2323.35 | 2335.8 | 2367.55 | 31.75 | 1.36 | 2419 | 0.57 | 2587.95 | 981.15 | 2025-12-19 11:22:00 |
| Filatex India Ltd. | 526227 | 49.79 | 50.48 | 49.79 | 49.82 | 49.98 | 0.16 | 0.32 | 5870 | 0.03 | 78 | 31.6 | 2025-12-19 11:22:00 |
| Fine Organic Industries Ltd. | 541557 | 4276.95 | 4298.1 | 4248 | 4261.95 | 4298.1 | 36.15 | 0.85 | 77 | 0.03 | 7326.45 | 3355.05 | 2025-12-19 11:22:00 |
| Fineotex Chemical Ltd. | 533333 | 24.69 | 24.69 | 24.02 | 24.04 | 24.1 | 0.06 | 0.25 | 40276 | 0.10 | 458 | 23.76 | 2025-12-19 11:22:00 |
| Fino Payments Bank Ltd. | 543386 | 257.5 | 259 | 255.65 | 257.7 | 257.05 | -0.65 | -0.25 | 16286 | 0.42 | 466.4 | 180.5 | 2025-12-19 11:22:00 |
| Firstsource Solutions Ltd. | 532809 | 342.7 | 346.25 | 342.3 | 342.4 | 342.3 | -0.10 | -0.03 | 5950 | 0.20 | 422.8 | 95.8 | 2025-12-19 11:22:00 |
| Five-Star Business Finance Ltd. | 543663 | 581.3 | 589.45 | 581.3 | 590.3 | 582.65 | -7.65 | -1.30 | 27102 | 1.58 | 943.2 | 448.2 | 2025-12-19 11:22:00 |
| Flair Writing Industries Ltd. | 544030 | 291.95 | 295.95 | 291.5 | 292.55 | 294.8 | 2.25 | 0.77 | 644 | 0.02 | 2025-12-19 11:22:00 | ||
| Fortis Healthcare Ltd. | 532843 | 858.05 | 888.45 | 858.05 | 866.4 | 880 | 13.60 | 1.57 | 26135 | 2.30 | 1105 | 245.4 | 2025-12-19 11:22:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 244.5 | 246 | 243.55 | 244.2 | 244.3 | 0.10 | 0.04 | 47226 | 1.15 | 273.2 | 114.3 | 2025-12-19 11:22:00 |
| Fusion Finance Ltd. | 543652 | 150.1 | 153.55 | 150 | 150.1 | 152.55 | 2.45 | 1.63 | 3197 | 0.05 | 690.15 | 124.9 | 2025-12-19 11:22:00 |
| GAIL (India) Ltd. | 532155 | 167.4 | 169.6 | 167.4 | 167.55 | 169.5 | 1.95 | 1.16 | 130610 | 2.21 | 246.35 | 83 | 2025-12-19 11:22:00 |
| Galaxy Surfactants Ltd. | 540935 | 1991 | 1991 | 1962.35 | 1988.45 | 1965 | -23.45 | -1.18 | 45 | 0.01 | 3445 | 1957 | 2025-12-19 11:22:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 145.5 | 146.8 | 142.4 | 145.45 | 143.55 | -1.90 | -1.31 | 14821 | 0.21 | 2025-12-19 11:22:00 | ||
| Ganesh Housing Ltd. | 526367 | 799.85 | 807.7 | 795 | 799.85 | 800.1 | 0.25 | 0.03 | 177 | 0.01 | 1485 | 261.3 | 2025-12-19 11:22:00 |
| Ganesha Ecosphere Ltd. | 514167 | 878.6 | 888.25 | 874.65 | 885.2 | 874.65 | -10.55 | -1.19 | 584 | 0.05 | 2480 | 592 | 2025-12-19 11:22:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2232.6 | 2263 | 2221.3 | 2223.25 | 2256.7 | 33.45 | 1.50 | 41182 | 9.29 | 3535 | 254.2 | 2025-12-19 11:22:00 |
| Gateway Distriparks Ltd. | 543489 | 58.9 | 59.45 | 58.9 | 59.06 | 58.91 | -0.15 | -0.25 | 6742 | 0.04 | 121.5 | 51.56 | 2025-12-19 11:22:00 |
| General Insurance Corporation of India | 540755 | 365.6 | 369.4 | 362.05 | 362.45 | 369.4 | 6.95 | 1.92 | 13110 | 0.48 | 525 | 116.05 | 2025-12-19 11:22:00 |
| Gensol Engineering Ltd. | 542851 | 27.41 | 27.7 | 27 | 27.18 | 27.3 | 0.12 | 0.44 | 7608 | 0.02 | 2520 | 25.8 | 2025-12-19 11:21:00 |
| Genus Power Infrastructures Ltd. | 530343 | 295.3 | 297.4 | 294.8 | 295.3 | 296.05 | 0.75 | 0.25 | 5309 | 0.16 | 485.85 | 72.55 | 2025-12-19 11:22:00 |
| Geojit Financial Services Ltd. | 532285 | 79.3 | 82.07 | 78.39 | 79.26 | 78.5 | -0.76 | -0.96 | 36430 | 0.29 | 177 | 39.1 | 2025-12-19 11:22:00 |
| Gland Pharma Ltd. | 543245 | 1664.4 | 1695.5 | 1664.4 | 1665.9 | 1678.5 | 12.60 | 0.76 | 2231 | 0.37 | 2606 | 861.5 | 2025-12-19 11:22:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 1954.85 | 1996 | 1954.85 | 1954.8 | 1963.95 | 9.15 | 0.47 | 5556 | 1.09 | 2286.15 | 361.7 | 2025-12-19 11:22:00 |
| Global Health Ltd. | 543654 | 1131.2 | 1163.75 | 1131.2 | 1152.05 | 1156.5 | 4.45 | 0.39 | 1281 | 0.15 | 1513.75 | 391.05 | 2025-12-19 11:22:00 |
| Globus Spirits Ltd. | 533104 | 967 | 974.3 | 961.25 | 967.3 | 971.75 | 4.45 | 0.46 | 349 | 0.03 | 1373.35 | 656.1 | 2025-12-19 11:22:00 |
| GMR Airports Ltd. | 532754 | 100.95 | 102.25 | 100.7 | 100.55 | 101.2 | 0.65 | 0.65 | 116890 | 1.18 | 110.3 | 33.35 | 2025-12-19 11:22:00 |
| GNA Axles Ltd. | 540124 | 309.55 | 316.5 | 309.2 | 306.7 | 314.7 | 8.00 | 2.61 | 1415 | 0.04 | 1065 | 269.8 | 2025-12-19 11:22:00 |
| Go Digit General Insurance Ltd. | 544179 | 339.9 | 343.5 | 337.85 | 342.45 | 343.5 | 1.05 | 0.31 | 2084 | 0.07 | 2025-12-19 11:22:00 | ||
| Go Fashion (India) Ltd. | 543401 | 457.6 | 459 | 450.7 | 458.15 | 450.7 | -7.45 | -1.63 | 1044 | 0.05 | 1450 | 450 | 2025-12-19 11:22:00 |
| Godawari Power And Ispat Ltd. | 532734 | 238.95 | 238.95 | 235.05 | 238 | 235.1 | -2.90 | -1.22 | 9164 | 0.22 | 1222.95 | 145.55 | 2025-12-19 11:22:00 |
| Godrej Agrovet Ltd. | 540743 | 564.55 | 571.15 | 564.5 | 563 | 567.9 | 4.90 | 0.87 | 7339 | 0.42 | 877.85 | 391.2 | 2025-12-19 11:22:00 |
| Godrej Consumer Products Ltd. | 532424 | 1180.8 | 1188.6 | 1174.45 | 1186.7 | 1176.6 | -10.10 | -0.85 | 2156 | 0.25 | 1541.3 | 793.7 | 2025-12-19 11:22:00 |
| Godrej Properties Ltd. | 533150 | 1995.55 | 2028 | 1995.55 | 2000.7 | 2000 | -0.70 | -0.03 | 6221 | 1.24 | 3400 | 1005.7 | 2025-12-19 11:22:00 |
| Gokaldas Exports Ltd. | 532630 | 788.05 | 797 | 786.4 | 786.4 | 789.5 | 3.10 | 0.39 | 2606 | 0.21 | 1260 | 325.7 | 2025-12-19 11:22:00 |
| Gokul Agro Resources Ltd. | 539725 | 186.1 | 189.55 | 186.1 | 187.9 | 188.45 | 0.55 | 0.29 | 4104 | 0.08 | 425 | 76.6532667332667 | 2025-12-19 11:22:00 |
| Goldiam International Ltd. | 526729 | 362.7 | 369.8 | 362.7 | 362.7 | 365.65 | 2.95 | 0.81 | 5071 | 0.19 | 569 | 120.05 | 2025-12-19 11:22:00 |
| Goodluck India Ltd. | 530655 | 1006.75 | 1057.95 | 1006.75 | 1021.15 | 1046.75 | 25.60 | 2.51 | 734 | 0.08 | 1352.8 | 344.35 | 2025-12-19 11:22:00 |
| Gopal Snacks Ltd. | 544140 | 309.4 | 340.25 | 309.4 | 309.35 | 310.2 | 0.85 | 0.27 | 1504 | 0.05 | 2025-12-19 11:21:00 | ||
| GR Infraprojects Ltd. | 543317 | 1027.95 | 1031.55 | 1014.4 | 1019 | 1027.3 | 8.30 | 0.81 | 187 | 0.02 | 1859.95 | 902.05 | 2025-12-19 11:22:00 |
| Granules India Ltd. | 532482 | 581.2 | 597.5 | 581.2 | 580.4 | 587.2 | 6.80 | 1.17 | 52256 | 3.07 | 724.55 | 267.85 | 2025-12-19 11:22:00 |
| Gravita India Ltd. | 533282 | 1839.55 | 1839.55 | 1788.3 | 1820.3 | 1790.05 | -30.25 | -1.66 | 2478 | 0.44 | 2699.85 | 278.6 | 2025-12-19 11:22:00 |
| Greenlam Industries Ltd. | 538979 | 253 | 253 | 247.4 | 250.1 | 247.85 | -2.25 | -0.90 | 417 | 0.01 | 661.65 | 187 | 2025-12-19 11:22:00 |
| Greenpanel Industries Ltd. | 542857 | 225 | 227.7 | 223.35 | 225 | 224.85 | -0.15 | -0.07 | 5882 | 0.13 | 465.45 | 203 | 2025-12-19 11:22:00 |
| Greenply Industries Ltd. | 526797 | 255.3 | 257.1 | 253.25 | 255.3 | 253.25 | -2.05 | -0.80 | 2924 | 0.07 | 411.85 | 133.85 | 2025-12-19 11:22:00 |
| GTPL Hathway Ltd. | 540602 | 99.01 | 100.15 | 99 | 100.29 | 100.15 | -0.14 | -0.14 | 121 | 0.00 | 217.65 | 90 | 2025-12-19 11:21:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 500.05 | 503.05 | 500.05 | 501.5 | 500.35 | -1.15 | -0.23 | 521 | 0.03 | 988.75 | 484 | 2025-12-19 11:22:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 116.1 | 117 | 116.1 | 116.5 | 116.6 | 0.10 | 0.09 | 2682 | 0.03 | 420.75 | 98.7 | 2025-12-19 11:22:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3512.45 | 3542.35 | 3510.1 | 3532.25 | 3524.4 | -7.85 | -0.22 | 243 | 0.09 | 4875 | 2480 | 2025-12-19 11:22:00 |
| Gujarat Gas Ltd. | 539336 | 383.35 | 389.15 | 382.65 | 383.3 | 388.8 | 5.50 | 1.43 | 3297 | 0.13 | 689.45 | 360.6 | 2025-12-19 11:22:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 144.9 | 146.7 | 144.7 | 143.95 | 145 | 1.05 | 0.73 | 3621 | 0.05 | 270 | 70.71 | 2025-12-19 11:22:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 519.5 | 531 | 513.45 | 515.1 | 516.95 | 1.85 | 0.36 | 86082 | 4.45 | 651.45 | 122.75 | 2025-12-19 11:22:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 190.65 | 199.7 | 190.65 | 191.55 | 195 | 3.45 | 1.80 | 114199 | 2.23 | 250.5 | 80.6 | 2025-12-19 11:22:00 |
| Gujarat State Petronet Ltd. | 532702 | 280.85 | 288.7 | 280.25 | 281.1 | 288.45 | 7.35 | 2.61 | 8939 | 0.26 | 469.6 | 215.05 | 2025-12-19 11:22:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 1199.2 | 1208.5 | 1190.7 | 1199.15 | 1201.25 | 2.10 | 0.18 | 141 | 0.02 | 1510 | 390 | 2025-12-19 11:22:00 |
| Gulshan Polyols Ltd. | 532457 | 139.3 | 139.55 | 137.5 | 139.75 | 137.9 | -1.85 | -1.32 | 3628 | 0.05 | 274.95 | 129.7 | 2025-12-19 11:19:00 |
| H.G. Infra Engineering Ltd. | 541019 | 733.85 | 734.35 | 720 | 733.85 | 722.75 | -11.10 | -1.51 | 3598 | 0.26 | 1880 | 532.05 | 2025-12-19 11:22:00 |
| Happiest Minds Technologies Ltd. | 543227 | 477.3 | 483.2 | 477.1 | 476.15 | 480.9 | 4.75 | 1.00 | 3453 | 0.17 | 1136.45 | 475 | 2025-12-19 11:22:00 |
| Happy Forgings Ltd. | 544057 | 1063.6 | 1066 | 1053.55 | 1060.9 | 1060.85 | -0.05 | 0.00 | 208 | 0.02 | 2025-12-19 11:22:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 349 | 352 | 348.2 | 349 | 348.2 | -0.80 | -0.23 | 1010 | 0.04 | 885.05 | 204.85 | 2025-12-19 11:22:00 |
| Harsha Engineers International Ltd. | 543600 | 373 | 373 | 373 | 376.5 | 373 | -3.50 | -0.93 | 30 | 0.00 | 610.75 | 309 | 2025-12-19 11:22:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 12.2 | 12.3 | 12.19 | 12.23 | 12.2 | -0.03 | -0.25 | 92995 | 0.11 | 27.9 | 11.56 | 2025-12-19 11:22:00 |
| Hatsun Agro Product Ltd. | 531531 | 976.8 | 983.95 | 976.45 | 978.35 | 978.85 | 0.50 | 0.05 | 734 | 0.07 | 1380 | 786 | 2025-12-19 11:22:00 |
| Havells India Ltd. | 517354 | 1414.4 | 1415 | 1399.7 | 1401.1 | 1403.45 | 2.35 | 0.17 | 2049 | 0.29 | 2104.95 | 1092 | 2025-12-19 11:22:00 |
| HBL Engineering Ltd. | 517271 | 820.55 | 836 | 811.8 | 820.2 | 817.9 | -2.30 | -0.28 | 113877 | 9.31 | 1121.95 | 74.15 | 2025-12-19 11:22:00 |
| HCL Technologies Ltd. | 532281 | 1670.05 | 1680.8 | 1640.85 | 1661.45 | 1643.45 | -18.00 | -1.08 | 200030 | 32.87 | 2011 | 875.65 | 2025-12-19 11:22:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2710.15 | 2737.05 | 2628.35 | 2723.75 | 2647.75 | -76.00 | -2.79 | 29929 | 7.92 | 5930 | 1595.25 | 2025-12-19 11:22:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 750.6 | 759.7 | 750.6 | 756.75 | 755.95 | -0.80 | -0.11 | 4843 | 0.37 | 820.5 | 457.95 | 2025-12-19 11:22:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 698.45 | 704.95 | 698.05 | 698.85 | 704.95 | 6.10 | 0.87 | 1462 | 0.10 | 804.3 | 249.1 | 2025-12-19 11:22:00 |
| Hemisphere Properties India Ltd. | 543242 | 128.85 | 130.95 | 128.7 | 128.9 | 128.7 | -0.20 | -0.16 | 5868 | 0.08 | 264.65 | 79.96 | 2025-12-19 11:22:00 |
| Heranba Industries Ltd. | 543266 | 241.15 | 243.95 | 239.75 | 242.65 | 239.75 | -2.90 | -1.20 | 705 | 0.02 | 606 | 205.2 | 2025-12-19 11:22:00 |
| Heritage Foods Ltd. | 519552 | 459.1 | 461.5 | 450.1 | 459.1 | 453.05 | -6.05 | -1.32 | 5748 | 0.26 | 727.9 | 135.65 | 2025-12-19 11:22:00 |
| Hester Biosciences Ltd. | 524669 | 1585.6 | 1595 | 1576 | 1574.25 | 1580 | 5.75 | 0.37 | 66 | 0.01 | 3375.45 | 1246.75 | 2025-12-19 11:22:00 |
| Hikal Ltd. | 524735 | 236.6 | 239.3 | 236.5 | 237.45 | 236.85 | -0.60 | -0.25 | 3014 | 0.07 | 464.5 | 217.35 | 2025-12-19 11:22:00 |
| Himatsingka Seide Ltd. | 514043 | 113.9 | 116.25 | 113.9 | 113.85 | 114.5 | 0.65 | 0.57 | 6700 | 0.08 | 231.6 | 67.55 | 2025-12-19 11:22:00 |
| Hinduja Global Solutions Ltd. | 532859 | 437.2 | 440.75 | 432.7 | 436.65 | 436.9 | 0.25 | 0.06 | 465 | 0.02 | 1698.15 | 431.35 | 2025-12-19 11:22:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4265 | 4297.25 | 4255 | 4261.45 | 4274.9 | 13.45 | 0.32 | 27035 | 11.56 | 5675 | 1767.95 | 2025-12-19 11:22:00 |
| Hindustan Copper Ltd. | 513599 | 386.9 | 391.2 | 380.55 | 387.5 | 383.8 | -3.70 | -0.95 | 516137 | 19.81 | 415.6 | 94 | 2025-12-19 11:22:00 |
| Hindustan Foods Ltd. | 519126 | 520.65 | 520.65 | 518.05 | 520.3 | 520.1 | -0.20 | -0.04 | 370 | 0.02 | 749.15 | 405 | 2025-12-19 11:22:00 |
| Hindware Home Innovation Ltd. | 542905 | 259.1 | 263.45 | 259.1 | 259.1 | 263.45 | 4.35 | 1.68 | 89 | 0.00 | 659.35 | 178.15 | 2025-12-19 11:21:00 |
| Hitachi Energy India Ltd. | 543187 | 18444.7 | 18448.5 | 17960 | 18169.1 | 18095 | -74.10 | -0.41 | 3003 | 5.43 | 22837.45 | 2845.9 | 2025-12-19 11:22:00 |
| HLE Glascoat Ltd. | 522215 | 455.9 | 455.9 | 442 | 442.95 | 443.45 | 0.50 | 0.11 | 1382 | 0.06 | 815.29 | 218 | 2025-12-19 11:22:00 |
| HMA Agro Industries Ltd. | 543929 | 29.12 | 29.22 | 28.99 | 28.98 | 28.99 | 0.01 | 0.03 | 598 | 0.00 | 839.95 | 27.5 | 2025-12-19 11:22:00 |
| Home First Finance Company India Ltd. | 543259 | 1154.95 | 1155.1 | 1134.05 | 1155.5 | 1134.05 | -21.45 | -1.86 | 813 | 0.09 | 1518.8 | 652.25 | 2025-12-19 11:22:00 |
| Honasa Consumer Ltd. | 544014 | 258.2 | 271.9 | 257.55 | 258.8 | 270.7 | 11.90 | 4.60 | 30902 | 0.84 | 2025-12-19 11:22:00 | ||
| Honda India Power Products Ltd. | 522064 | 2276.4 | 2303.4 | 2276.4 | 2276.35 | 2290.5 | 14.15 | 0.62 | 42 | 0.01 | 4494 | 1423.95 | 2025-12-19 11:22:00 |
| Honeywell Automation India Ltd. | 517174 | 33600 | 34005.3 | 33600 | 33642.3 | 33960.15 | 317.85 | 0.94 | 52 | 0.18 | 59700 | 31501.7 | 2025-12-19 11:22:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 207 | 209.2 | 207 | 206.85 | 207.75 | 0.90 | 0.44 | 27315 | 0.57 | 353.95 | 34.35 | 2025-12-19 11:22:00 |
| Hyundai Motor India Ltd. | 544274 | 2291.35 | 2305.95 | 2281.95 | 2288.3 | 2293.35 | 5.05 | 0.22 | 46648 | 10.70 | 2025-12-19 11:22:00 | ||
| ICICI Bank Ltd. | 532174 | 1356.85 | 1359.85 | 1352.4 | 1356.9 | 1354.7 | -2.20 | -0.16 | 55380 | 7.50 | 1494.1 | 796.1 | 2025-12-19 11:22:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1948.7 | 1957.1 | 1927 | 1948.7 | 1946 | -2.70 | -0.14 | 3651 | 0.71 | 2285.85 | 1049.1 | 2025-12-19 11:22:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 650.7 | 652.45 | 648 | 645.8 | 649.6 | 3.80 | 0.59 | 1043139 | 67.76 | 795 | 380.95 | 2025-12-19 11:22:00 |
| ICRA Ltd. | 532835 | 6184.5 | 6184.5 | 6085 | 6188.95 | 6085 | -103.95 | -1.68 | 11 | 0.01 | 7700 | 3663.65 | 2025-12-19 11:22:00 |
| Ideaforge Technology Ltd. | 543932 | 413.2 | 419 | 413 | 413.55 | 419 | 5.45 | 1.32 | 6302 | 0.26 | 1344 | 301 | 2025-12-19 11:22:00 |
| IDFC First Bank Ltd. | 539437 | 83.65 | 84.26 | 83.65 | 83.77 | 84.18 | 0.41 | 0.49 | 308314 | 2.60 | 100.74 | 42.8 | 2025-12-19 11:22:00 |
| IFGL Refractories Ltd. | 540774 | 201.55 | 208 | 201.55 | 199.3 | 206 | 6.70 | 3.36 | 287 | 0.01 | 935.5 | 189.35 | 2025-12-19 11:19:00 |
| Igarashi Motors India Ltd. | 517380 | 428 | 433.75 | 428 | 426.55 | 431.45 | 4.90 | 1.15 | 667 | 0.03 | 848 | 304.35 | 2025-12-19 11:22:00 |
| IIFL Capital Services Ltd. | 542773 | 312.9 | 314.05 | 309.5 | 312.2 | 314.05 | 1.85 | 0.59 | 4719 | 0.15 | 449 | 48.23 | 2025-12-19 11:22:00 |
| IIFL Finance Ltd. | 532636 | 560.65 | 569.2 | 560.65 | 560.5 | 561.6 | 1.10 | 0.20 | 10110 | 0.57 | 704.2 | 280.95 | 2025-12-19 11:22:00 |
| IKIO Technologies Ltd. | 543923 | 172.95 | 179.05 | 172.95 | 172.55 | 176.3 | 3.75 | 2.17 | 6348 | 0.11 | 477.15 | 165.45 | 2025-12-19 11:22:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 48.4 | 48.7 | 48.4 | 48.43 | 48.49 | 0.06 | 0.12 | 4259 | 0.02 | 103.24 | 22.65 | 2025-12-19 11:21:00 |
| Indegene Ltd. | 544172 | 536.4 | 536.4 | 529 | 536.05 | 529 | -7.05 | -1.32 | 2356 | 0.12 | 2025-12-19 11:22:00 | ||
| India Pesticides Ltd. | 543311 | 168.75 | 173.55 | 168.75 | 168.7 | 171.5 | 2.80 | 1.66 | 4361 | 0.07 | 428.95 | 119.85 | 2025-12-19 11:22:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 844.95 | 844.95 | 822.8 | 832.15 | 825.5 | -6.65 | -0.80 | 949 | 0.08 | 2025-12-19 11:22:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 544.8 | 545.05 | 538.85 | 536.95 | 542.4 | 5.45 | 1.01 | 143 | 0.01 | 930.8 | 277.5 | 2025-12-19 11:22:00 |
| Indiamart Intermesh Ltd. | 542726 | 2280.35 | 2300 | 2245.3 | 2263.7 | 2245.6 | -18.10 | -0.80 | 614 | 0.14 | 3293.45 | 1850 | 2025-12-19 11:22:00 |
| Indian Bank | 532814 | 782.2 | 785.25 | 774.95 | 777.85 | 775.25 | -2.60 | -0.33 | 18127 | 1.41 | 898.6 | 171.65 | 2025-12-19 11:22:00 |
| Indian Energy Exchange Ltd. | 540750 | 140.3 | 140.7 | 139.05 | 139.7 | 139.25 | -0.45 | -0.32 | 34234 | 0.48 | 244.35 | 116.05 | 2025-12-19 11:22:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1392.95 | 1478 | 1383.3 | 1399.4 | 1414.45 | 15.05 | 1.08 | 12891 | 1.82 | 1478 | 221 | 2025-12-19 11:22:00 |
| Indian Oil Corporation Ltd. | 530965 | 161 | 161.95 | 160.25 | 161.75 | 161.9 | 0.15 | 0.09 | 536030 | 8.68 | 196.8 | 65.2 | 2025-12-19 11:22:00 |
| Indian Overseas Bank | 532388 | 34.15 | 34.38 | 33.9 | 34.07 | 34.04 | -0.03 | -0.09 | 226960 | 0.77 | 83.8 | 16.8 | 2025-12-19 11:22:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 665.3 | 670.4 | 665.3 | 663.75 | 668.05 | 4.30 | 0.65 | 10756 | 0.72 | 1148.3 | 557.15 | 2025-12-19 11:22:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 110.85 | 111.85 | 110.85 | 110.8 | 111.2 | 0.40 | 0.36 | 144105 | 1.60 | 229.05 | 20.55 | 2025-12-19 11:22:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 131.8 | 132.8 | 131.05 | 131.35 | 131.4 | 0.05 | 0.04 | 139279 | 1.83 | 2025-12-19 11:22:00 | ||
| Indigo Paints Ltd. | 543258 | 1160.05 | 1185 | 1160.05 | 1179.75 | 1182.65 | 2.90 | 0.25 | 566 | 0.07 | 1730.9 | 900.05 | 2025-12-19 11:22:00 |
| Indo Count Industries Ltd. | 521016 | 266.6 | 270.95 | 266.6 | 266.55 | 267.7 | 1.15 | 0.43 | 3459 | 0.09 | 450.45 | 101.15 | 2025-12-19 11:22:00 |
| Indoco Remedies Ltd. | 532612 | 238 | 238.4 | 238 | 238.3 | 238.4 | 0.10 | 0.04 | 13 | 0.00 | 423.1 | 190 | 2025-12-19 11:22:00 |
| Indraprastha Gas Ltd. | 532514 | 194.95 | 194.95 | 190.6 | 196 | 192.7 | -3.30 | -1.68 | 31463 | 0.61 | 570.6 | 172 | 2025-12-19 11:22:00 |
| Indus Towers Ltd. | 534816 | 409.55 | 413.55 | 408.4 | 408.65 | 411.9 | 3.25 | 0.80 | 53151 | 2.19 | 460.7 | 135.2 | 2025-12-19 11:22:00 |
| IndusInd Bank Ltd. | 532187 | 834.25 | 836.75 | 831.05 | 834.7 | 832.4 | -2.30 | -0.28 | 24116 | 2.01 | 1694.35 | 605.4 | 2025-12-19 11:22:00 |
| Infibeam Avenues Ltd. | 539807 | 16.7 | 16.86 | 16.63 | 16.71 | 16.72 | 0.01 | 0.06 | 143710 | 0.24 | 42.5 | 12.85 | 2025-12-19 11:22:00 |
| Info Edge (India) Ltd. | 532777 | 1331.85 | 1335.3 | 1324.1 | 1333.15 | 1324.8 | -8.35 | -0.63 | 3807 | 0.50 | 9194.95 | 1289.8 | 2025-12-19 11:22:00 |
| Innova Captab Ltd. | 544067 | 692.2 | 698.95 | 688.95 | 697.3 | 688.95 | -8.35 | -1.20 | 1067 | 0.07 | 2025-12-19 11:22:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 196.5 | 201 | 196.5 | 197.85 | 199.4 | 1.55 | 0.78 | 3652 | 0.07 | 279 | 38.5 | 2025-12-19 11:22:00 |
| Inox India Ltd. | 544046 | 1115.05 | 1130.9 | 1115.05 | 1123.85 | 1128.6 | 4.75 | 0.42 | 1187 | 0.13 | 2025-12-19 11:22:00 | ||
| Inox Wind Ltd. | 539083 | 124.35 | 125.6 | 123.75 | 124.2 | 123.95 | -0.25 | -0.20 | 90009 | 1.12 | 663 | 89.6 | 2025-12-19 11:22:00 |
| Insecticides (India) Ltd. | 532851 | 696.8 | 701.6 | 695.6 | 696.25 | 695.6 | -0.65 | -0.09 | 308 | 0.02 | 1096.3 | 410.2 | 2025-12-19 11:22:00 |
| Intellect Design Arena Ltd. | 538835 | 1028 | 1063.45 | 1026.25 | 1024.55 | 1051 | 26.45 | 2.58 | 7573 | 0.80 | 1255 | 388 | 2025-12-19 11:22:00 |
| Interglobe Aviation Ltd. | 539448 | 5146.95 | 5162.05 | 5106.3 | 5115.2 | 5121.5 | 6.30 | 0.12 | 26657 | 13.65 | 6225.05 | 1676 | 2025-12-19 11:22:00 |
| International Gemmological Institute (India) Ltd. | 544311 | 317.65 | 317.65 | 313.5 | 316 | 313.6 | -2.40 | -0.76 | 7239 | 0.23 | 2025-12-19 11:22:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 80 | 81.5 | 79.9 | 79.99 | 81.1 | 1.11 | 1.39 | 11398 | 0.09 | 537.05 | 57.51 | 2025-12-19 11:22:00 |
| Ipca Laboratories Ltd. | 524494 | 1410.6 | 1425 | 1405.85 | 1410.25 | 1406.5 | -3.75 | -0.27 | 1919 | 0.27 | 1757.65 | 670 | 2025-12-19 11:22:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 40.71 | 41.21 | 40.7 | 40.76 | 40.82 | 0.06 | 0.15 | 239896 | 0.98 | 78.05 | 19.82 | 2025-12-19 11:22:00 |
| Ircon International Ltd. | 541956 | 150 | 151.65 | 149.95 | 149.95 | 150.55 | 0.60 | 0.40 | 30572 | 0.46 | 351.65 | 38.6 | 2025-12-19 11:22:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 803.9 | 811 | 795.85 | 804.1 | 800.7 | -3.40 | -0.42 | 857 | 0.07 | 1677.25 | 418.25 | 2025-12-19 11:22:00 |
| ITI Ltd. | 523610 | 310.55 | 331.4 | 310.55 | 295 | 323.25 | 28.25 | 9.58 | 1576807 | 50.97 | 592.85 | 86.5 | 2025-12-19 11:22:00 |
| J Kumar Infraprojects Ltd. | 532940 | 552.9 | 555 | 552.85 | 549.75 | 553.5 | 3.75 | 0.68 | 445 | 0.02 | 935.5 | 216.45 | 2025-12-19 11:22:00 |
| Jagran Prakashan Ltd. | 532705 | 69.6 | 69.76 | 69.32 | 69.53 | 69.55 | 0.02 | 0.03 | 1830 | 0.01 | 129.45 | 58.15 | 2025-12-19 11:22:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 17.61 | 17.75 | 17.61 | 17.55 | 17.67 | 0.12 | 0.68 | 1505691 | 2.66 | 27.62 | 5.17 | 2025-12-19 11:22:00 |
| Jamna Auto Industries Ltd. | 520051 | 125.5 | 127.35 | 124.7 | 125.55 | 126.45 | 0.90 | 0.72 | 98539 | 1.25 | 149.55 | 68.52 | 2025-12-19 11:22:00 |
| Jana Small Finance Bank Ltd. | 544118 | 422.45 | 422.9 | 418.35 | 421.55 | 420.65 | -0.90 | -0.21 | 111960 | 4.71 | 2025-12-19 11:22:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 70.02 | 75.58 | 70.02 | 70.67 | 73.45 | 2.78 | 3.93 | 512603 | 3.77 | 81.24 | 20.25 | 2025-12-19 11:22:00 |
| JBM Auto Ltd. | 532605 | 544.6 | 585.7 | 544.6 | 543.8 | 571.05 | 27.25 | 5.01 | 70376 | 4.02 | 2417.3 | 361.7 | 2025-12-19 11:22:00 |
| Jindal Stainless Ltd. | 532508 | 805.35 | 805.35 | 786 | 796.9 | 787.95 | -8.95 | -1.12 | 2827 | 0.22 | 848 | 116 | 2025-12-19 11:22:00 |
| Jindal Steel Ltd. | 532286 | 986 | 996 | 981.75 | 986.35 | 985.6 | -0.75 | -0.08 | 7619 | 0.75 | 1098.3 | 377.05 | 2025-12-19 11:22:00 |
| Jindal Worldwide Ltd. | 531543 | 28.4 | 29.07 | 28.4 | 28.42 | 28.96 | 0.54 | 1.90 | 6288 | 0.02 | 477 | 28.3 | 2025-12-19 11:22:00 |
| JIO Financial Services Ltd. | 543940 | 294 | 297.4 | 293.35 | 292.2 | 295.25 | 3.05 | 1.04 | 148886 | 4.40 | 2025-12-19 11:22:00 | ||
| JK Cement Ltd. | 532644 | 5458 | 5477 | 5424.8 | 5448.15 | 5424.9 | -23.25 | -0.43 | 468 | 0.25 | 7565 | 2425.55 | 2025-12-19 11:22:00 |
| JK Paper Ltd. | 532162 | 348.8 | 356.35 | 348.8 | 348.45 | 355 | 6.55 | 1.88 | 5009 | 0.18 | 639.15 | 276 | 2025-12-19 11:22:00 |
| JK Tyre & Industries Ltd. | 530007 | 459.7 | 489.8 | 459.7 | 458.95 | 488.4 | 29.45 | 6.42 | 302057 | 14.75 | 554.35 | 124.7 | 2025-12-19 11:22:00 |
| JM Financial Ltd. | 523405 | 141.9 | 143.55 | 140.5 | 143.05 | 141.15 | -1.90 | -1.33 | 50729 | 0.72 | 199.75 | 57.38 | 2025-12-19 11:22:00 |
| JSW Energy Ltd. | 533148 | 473.35 | 474.5 | 468.45 | 472.35 | 469.55 | -2.80 | -0.59 | 14891 | 0.70 | 804.95 | 204.8 | 2025-12-19 11:22:00 |
| JSW Holdings Ltd. | 532642 | 20000 | 20700 | 20000 | 20030.75 | 20001 | -29.75 | -0.15 | 181 | 0.36 | 27760.5 | 3355 | 2025-12-19 11:22:00 |
| JSW Infrastructure Ltd. | 543994 | 274.1 | 275.3 | 272.05 | 273.95 | 273.7 | -0.25 | -0.09 | 15160 | 0.41 | 2025-12-19 11:22:00 | ||
| JTEKT India Ltd. | 520057 | 139.95 | 140.8 | 139.95 | 139.95 | 140.2 | 0.25 | 0.18 | 818 | 0.01 | 225.25 | 83.95 | 2025-12-19 11:22:00 |
| JTL Industries Ltd | 534600 | 59.59 | 60.23 | 59.38 | 59.5 | 59.96 | 0.46 | 0.77 | 5830 | 0.03 | 436 | 57.27 | 2025-12-19 11:22:00 |
| Jubilant FoodWorks Ltd. | 533155 | 559.95 | 562.9 | 557 | 558.9 | 562.9 | 4.00 | 0.72 | 31273 | 1.76 | 796.75 | 412.2 | 2025-12-19 11:22:00 |
| Jubilant Ingrevia Ltd. | 543271 | 673.7 | 704.5 | 673.7 | 675.65 | 701.7 | 26.05 | 3.86 | 5880 | 0.41 | 884.95 | 350.8 | 2025-12-19 11:22:00 |
| Jubilant Pharmova Ltd. | 530019 | 1053.75 | 1075 | 1053.75 | 1053.4 | 1072.4 | 19.00 | 1.80 | 1030 | 0.11 | 1309 | 268.8 | 2025-12-19 11:22:00 |
| Juniper Hotels Ltd. | 544129 | 253.1 | 258.45 | 253.05 | 253.05 | 257.15 | 4.10 | 1.62 | 1166 | 0.03 | 2025-12-19 11:22:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1365.05 | 1379 | 1365.05 | 1365.05 | 1379 | 13.95 | 1.02 | 77 | 0.01 | 2025-12-19 11:22:00 | ||
| Jupiter Wagons Ltd. | 533272 | 257.05 | 258.45 | 254.5 | 253.8 | 255.5 | 1.70 | 0.67 | 16064 | 0.41 | 748.05 | 57.15 | 2025-12-19 11:22:00 |
| Just Dial Ltd. | 535648 | 709.7 | 731.95 | 708 | 706.85 | 723 | 16.15 | 2.28 | 6735 | 0.49 | 1394.95 | 535.8 | 2025-12-19 11:22:00 |
| Jyothy Labs Ltd. | 532926 | 288.9 | 288.9 | 282.85 | 283.75 | 284.9 | 1.15 | 0.41 | 6835 | 0.19 | 595 | 174.55 | 2025-12-19 11:22:00 |
| Jyoti CNC Automation Ltd. | 544081 | 928.65 | 944 | 921.9 | 916.15 | 934.15 | 18.00 | 1.96 | 3315 | 0.31 | 2025-12-19 11:22:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 1119.85 | 1123.95 | 1106 | 1100.1 | 1120 | 19.90 | 1.81 | 4339 | 0.49 | 1818.45 | 879 | 2025-12-19 11:21:00 |
| K.P.R. Mill Ltd. | 532889 | 965.15 | 970.4 | 961.7 | 965.15 | 967.8 | 2.65 | 0.27 | 1689 | 0.16 | 1395.4 | 479.55 | 2025-12-19 11:22:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 219 | 223.35 | 218 | 217.9 | 218.75 | 0.85 | 0.39 | 3362 | 0.07 | 644.65 | 215.3 | 2025-12-19 11:22:00 |
| Kalpataru Projects International Ltd. | 522287 | 1115.8 | 1145 | 1115.8 | 1121.2 | 1142.5 | 21.30 | 1.90 | 1787 | 0.20 | 1449.15 | 353.35 | 2025-12-19 11:22:00 |
| Kalyan Jewellers India Ltd. | 543278 | 470 | 476.8 | 469.7 | 470.15 | 474.8 | 4.65 | 0.99 | 34718 | 1.65 | 794.6 | 69 | 2025-12-19 11:22:00 |
| Kama Holdings Ltd. | 532468 | 2826.05 | 2879.95 | 2826.05 | 2838.9 | 2831.25 | -7.65 | -0.27 | 341 | 0.10 | 16800 | 2348.95 | 2025-12-19 11:21:00 |
| Kaveri Seed Company Ltd. | 532899 | 950 | 953.3 | 930.35 | 951.95 | 933.55 | -18.40 | -1.93 | 2815 | 0.26 | 1601.85 | 417 | 2025-12-19 11:22:00 |
| Kaynes Technology India Ltd. | 543664 | 4086 | 4086 | 4013 | 4040.25 | 4058 | 17.75 | 0.44 | 50727 | 20.59 | 7824.95 | 625.05 | 2025-12-19 11:22:00 |
| KDDL Ltd. | 532054 | 2319.55 | 2474 | 2309.6 | 2321.75 | 2315.95 | -5.80 | -0.25 | 1431 | 0.33 | 3801.5 | 742.05 | 2025-12-19 11:22:00 |
| KEC International Ltd. | 532714 | 700 | 704.35 | 699 | 700.55 | 703.45 | 2.90 | 0.41 | 5324 | 0.37 | 1312 | 386.55 | 2025-12-19 11:22:00 |
| KEI Industries Ltd. | 517569 | 4085.45 | 4197.9 | 4085.45 | 4084.7 | 4165 | 80.30 | 1.97 | 2212 | 0.92 | 5040.4 | 1338.65 | 2025-12-19 11:22:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 484.45 | 491.8 | 484.45 | 485 | 491.8 | 6.80 | 1.40 | 25 | 0.00 | 823.95 | 359.75 | 2025-12-19 11:22:00 |
| Keystone Realtors Ltd | 543669 | 524.85 | 526.15 | 520.95 | 527.6 | 521 | -6.60 | -1.25 | 229 | 0.01 | 799.95 | 416.45 | 2025-12-19 11:22:00 |
| KFin Technologies Ltd. | 543720 | 1067.8 | 1082.6 | 1057.8 | 1069.25 | 1059.9 | -9.35 | -0.87 | 18980 | 2.01 | 1640 | 271.05 | 2025-12-19 11:22:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 3776.2 | 3958.1 | 3776.2 | 3742.15 | 3926.15 | 184.00 | 4.92 | 90 | 0.04 | 4987 | 955.65 | 2025-12-19 11:17:00 |
| KIOCL Ltd. | 540680 | 328.55 | 334.65 | 328.55 | 327.45 | 331.5 | 4.05 | 1.24 | 3566 | 0.12 | 634.35 | 165.2 | 2025-12-19 11:22:00 |
| Kiri Industries Ltd. | 532967 | 575.55 | 579.1 | 567.1 | 573.55 | 569 | -4.55 | -0.79 | 5419 | 0.31 | 752.75 | 255.5 | 2025-12-19 11:22:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1283.3 | 1293.65 | 1260 | 1285.05 | 1263.8 | -21.25 | -1.65 | 26399 | 3.34 | 1450 | 156.05 | 2025-12-19 11:22:00 |
| Kitex Garments Ltd. | 521248 | 187.7 | 189.25 | 186 | 186.85 | 187.3 | 0.45 | 0.24 | 16326 | 0.31 | 900 | 135.5 | 2025-12-19 11:22:00 |
| KNR Constructions Ltd. | 532942 | 144.9 | 144.9 | 141.6 | 142.3 | 142.3 | 0.00 | 0.00 | 18258 | 0.26 | 415 | 141.3 | 2025-12-19 11:22:00 |
| Kolte-Patil Developers Ltd. | 532924 | 383.4 | 386 | 382.25 | 386.7 | 383.8 | -2.90 | -0.75 | 606 | 0.02 | 584 | 231 | 2025-12-19 11:21:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5928.45 | 5928.45 | 5832.5 | 5898.4 | 5840.05 | -58.35 | -0.99 | 399 | 0.23 | 6725 | 1446.65 | 2025-12-19 11:22:00 |
| KPIT Technologies Ltd. | 542651 | 1160.75 | 1176.85 | 1160.75 | 1159.7 | 1166.2 | 6.50 | 0.56 | 8522 | 0.99 | 1928.75 | 521.05 | 2025-12-19 11:22:00 |
| KRBL Ltd. | 530813 | 388.5 | 396.15 | 388.5 | 388.45 | 393.8 | 5.35 | 1.38 | 9001 | 0.35 | 495 | 225.7 | 2025-12-19 11:22:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 632.05 | 640.8 | 632.05 | 634.25 | 636 | 1.75 | 0.28 | 8379 | 0.53 | 2868 | 474.55 | 2025-12-19 11:22:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 701.45 | 724.45 | 701.45 | 716.25 | 717.55 | 1.30 | 0.18 | 797 | 0.06 | 1041.8 | 354 | 2025-12-19 11:22:00 |
| L&T Finance Ltd. | 533519 | 299.05 | 303.3 | 299 | 299.65 | 299.85 | 0.20 | 0.07 | 41869 | 1.26 | 315.25 | 71.95 | 2025-12-19 11:22:00 |
| L&T Technology Services Ltd. | 540115 | 4580 | 4637.3 | 4555 | 4549.1 | 4555 | 5.90 | 0.13 | 2970 | 1.35 | 5990 | 3218 | 2025-12-19 11:22:00 |
| La Opala RG Ltd. | 526947 | 203.5 | 205.15 | 202.7 | 203.15 | 202.7 | -0.45 | -0.22 | 351 | 0.01 | 479.65 | 189.4 | 2025-12-19 11:22:00 |
| Landmark Cars Ltd. | 543714 | 498.6 | 501.7 | 495.35 | 496.1 | 501.7 | 5.60 | 1.13 | 212 | 0.01 | 901.95 | 306.05 | 2025-12-19 11:22:00 |
| Latent View Analytics Ltd. | 543398 | 482.4 | 489.5 | 482.4 | 482.4 | 483.95 | 1.55 | 0.32 | 8272 | 0.40 | 575 | 311.1 | 2025-12-19 11:22:00 |
| Laurus Labs Ltd. | 540222 | 1016.8 | 1049 | 1016.8 | 1015.15 | 1043.7 | 28.55 | 2.81 | 32812 | 3.42 | 1049 | 279.65 | 2025-12-19 11:22:00 |
| Laxmi Organic Industries Ltd. | 543277 | 169.75 | 171.6 | 169.3 | 169.5 | 169.8 | 0.30 | 0.18 | 6442 | 0.11 | 395.9 | 160.3 | 2025-12-19 11:22:00 |
| Le Travenues Technology Ltd. | 544192 | 252 | 254.65 | 250.9 | 252.85 | 254.65 | 1.80 | 0.71 | 43431 | 1.11 | 2025-12-19 11:22:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 160.05 | 160.05 | 158.8 | 158.95 | 159.75 | 0.80 | 0.50 | 13644 | 0.22 | 180.6 | 66.55 | 2025-12-19 11:22:00 |
| Life Insurance Corporation of India | 543526 | 848.8 | 850.6 | 846.05 | 847.05 | 850.35 | 3.30 | 0.39 | 10525 | 0.89 | 1221.5 | 530.2 | 2025-12-19 11:22:00 |
| Linde India Ltd. | 523457 | 5914.45 | 5976.75 | 5909.3 | 5946.2 | 5940 | -6.20 | -0.10 | 484 | 0.29 | 9909 | 2932.85 | 2025-12-19 11:22:00 |
| Lloyds Engineering Works Ltd. | 539992 | 53.91 | 55.03 | 53.65 | 53.77 | 54.42 | 0.65 | 1.21 | 96443 | 0.52 | 93.49 | 12.3 | 2025-12-19 11:22:00 |
| Lodha Developers Ltd. | 543287 | 1076.05 | 1089 | 1071.8 | 1069.05 | 1074.6 | 5.55 | 0.52 | 9096 | 0.98 | 1648 | 355.5 | 2025-12-19 11:22:00 |
| LT Foods Ltd. | 532783 | 388.05 | 398.1 | 388.05 | 394.9 | 395.2 | 0.30 | 0.08 | 4926 | 0.19 | 518.35 | 85 | 2025-12-19 11:22:00 |
| LTIMindtree Ltd. | 540005 | 6250.85 | 6273.15 | 6026.7 | 6252.15 | 6169 | -83.15 | -1.33 | 13901 | 8.58 | 6764.8 | 3841.05 | 2025-12-19 11:22:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1450.5 | 1504.75 | 1450.5 | 1450.5 | 1478.9 | 28.40 | 1.96 | 5498 | 0.81 | 1597.2 | 201.35 | 2025-12-19 11:22:00 |
| Lumax Industries Ltd. | 517206 | 5525 | 5563.7 | 5516.85 | 5500.8 | 5548.85 | 48.05 | 0.87 | 127 | 0.07 | 5865 | 1300 | 2025-12-19 11:22:00 |
| Magellanic Cloud Ltd. | 538891 | 26.03 | 26.6 | 25.88 | 26.08 | 26.12 | 0.04 | 0.15 | 141631 | 0.37 | 688 | 23.15 | 2025-12-19 11:22:00 |
| Mahanagar Gas Ltd. | 539957 | 1121.85 | 1124.95 | 1119.45 | 1121.35 | 1122.65 | 1.30 | 0.12 | 955 | 0.11 | 1988.55 | 772 | 2025-12-19 11:22:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 365.2 | 377.6 | 361.85 | 365.2 | 373.55 | 8.35 | 2.29 | 216062 | 8.07 | 386.95 | 176.3 | 2025-12-19 11:22:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 305 | 309 | 305 | 305.7 | 308 | 2.30 | 0.75 | 6099 | 0.19 | 504.35 | 237.8 | 2025-12-19 11:22:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 396 | 399.9 | 396 | 397.05 | 397.95 | 0.90 | 0.23 | 388 | 0.02 | 679.15 | 276.45 | 2025-12-19 11:22:00 |
| Mahindra Logistics Ltd. | 540768 | 313.9 | 315.45 | 312.65 | 313.95 | 314.85 | 0.90 | 0.29 | 301 | 0.01 | 567.3 | 238.5 | 2025-12-19 11:22:00 |
| Man InfraConstruction Ltd. | 533169 | 126.7 | 128.5 | 126.7 | 126.65 | 127.35 | 0.70 | 0.55 | 1942 | 0.02 | 262.5 | 66.25 | 2025-12-19 11:22:00 |
| Manappuram Finance Ltd. | 531213 | 287.1 | 287.55 | 284.7 | 286.85 | 286.7 | -0.15 | -0.05 | 27727 | 0.79 | 296.95 | 90.5 | 2025-12-19 11:22:00 |
| Mankind Pharma Ltd. | 543904 | 2116.5 | 2165 | 2116.5 | 2143.1 | 2147.6 | 4.50 | 0.21 | 5061 | 1.09 | 3050 | 1240.75 | 2025-12-19 11:22:00 |
| Manorama Industries Ltd. | 541974 | 1334.5 | 1344.65 | 1332.7 | 1332.1 | 1340 | 7.90 | 0.59 | 2550 | 0.34 | 2399.95 | 289.4 | 2025-12-19 11:22:00 |
| Marico Ltd. | 531642 | 742.6 | 742.6 | 732.45 | 742.55 | 735.4 | -7.15 | -0.96 | 8974 | 0.66 | 765.5 | 462.95 | 2025-12-19 11:22:00 |
| Marksans Pharma Ltd. | 524404 | 182.65 | 185.3 | 181.9 | 181.5 | 184.35 | 2.85 | 1.57 | 18373 | 0.34 | 358.5 | 45.65 | 2025-12-19 11:22:00 |
| Maruti Suzuki India Ltd. | 532500 | 16337.2 | 16450 | 16337.2 | 16337.2 | 16450 | 112.80 | 0.69 | 720 | 1.18 | 16673.9 | 8076.65 | 2025-12-19 11:22:00 |
| MAS Financial Services Ltd. | 540749 | 313.05 | 319 | 313.05 | 311.65 | 318.6 | 6.95 | 2.23 | 2717 | 0.09 | 1058.85 | 221.5 | 2025-12-19 11:22:00 |
| Mastek Ltd. | 523704 | 2137.3 | 2167.65 | 2137.3 | 2137.3 | 2165 | 27.70 | 1.30 | 627 | 0.14 | 3375 | 1475.45 | 2025-12-19 11:22:00 |
| Matrimony.Com Ltd. | 540704 | 517.6 | 519.95 | 517 | 517.65 | 518.9 | 1.25 | 0.24 | 190 | 0.01 | 849.8 | 402.3 | 2025-12-19 11:22:00 |
| Max Estates Ltd. | 544008 | 452.6 | 453.95 | 449.05 | 452.6 | 449.05 | -3.55 | -0.78 | 263 | 0.01 | 2025-12-19 11:22:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1048.8 | 1075.15 | 1048.8 | 1048.75 | 1069.55 | 20.80 | 1.98 | 93898 | 10.04 | 1314.3 | 306 | 2025-12-19 11:22:00 |
| Mayur Uniquoters Ltd. | 522249 | 481.8 | 482.85 | 480 | 481.2 | 480 | -1.20 | -0.25 | 146 | 0.01 | 698 | 382.4 | 2025-12-19 11:22:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2359 | 2400 | 2359 | 2358.25 | 2377.9 | 19.65 | 0.83 | 27930 | 6.64 | 5859.95 | 278.4 | 2025-12-19 11:22:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 435.2 | 439.2 | 431.7 | 434.85 | 433 | -1.85 | -0.43 | 289031 | 12.52 | 2025-12-19 11:22:00 | ||
| Medplus Health Services Ltd. | 543427 | 805.75 | 816 | 805.75 | 814.4 | 810.2 | -4.20 | -0.52 | 360 | 0.03 | 1052.05 | 570 | 2025-12-19 11:22:00 |
| Meghmani Organics Ltd. | 543331 | 62.6 | 63.12 | 62.4 | 62.57 | 62.76 | 0.19 | 0.30 | 12664 | 0.08 | 135.9 | 57 | 2025-12-19 11:22:00 |
| Metro Brands Ltd. | 543426 | 1124.2 | 1129.95 | 1111.7 | 1124.2 | 1117.55 | -6.65 | -0.59 | 683 | 0.08 | 1440.45 | 737 | 2025-12-19 11:22:00 |
| Metropolis Healthcare Ltd. | 542650 | 1877.8 | 1888.5 | 1871.7 | 1868.35 | 1888.5 | 20.15 | 1.08 | 25167 | 4.75 | 2306.85 | 1176.05 | 2025-12-19 11:22:00 |
| Minda Corporation Ltd. | 538962 | 583.3 | 596.3 | 583.3 | 582.4 | 593.4 | 11.00 | 1.89 | 13175 | 0.78 | 652.9 | 187 | 2025-12-19 11:22:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 296.2 | 303.2 | 291.65 | 291.85 | 293.3 | 1.45 | 0.50 | 25687 | 0.75 | 547.45 | 168.95 | 2025-12-19 11:22:00 |
| MM Forgings Ltd. | 522241 | 375.05 | 376.35 | 370.65 | 375.05 | 370.8 | -4.25 | -1.13 | 466 | 0.02 | 1403.05 | 276.05 | 2025-12-19 11:22:00 |
| MOIL Ltd. | 533286 | 319.9 | 323.85 | 318.85 | 319.9 | 319.5 | -0.40 | -0.13 | 11757 | 0.38 | 588.35 | 140.65 | 2025-12-19 11:22:00 |
| Mold-Tek Packaging Ltd. | 533080 | 587.15 | 587.15 | 563.25 | 563.35 | 564.15 | 0.80 | 0.14 | 760 | 0.04 | 1123.05 | 415 | 2025-12-19 11:22:00 |
| Monte Carlo Fashions Ltd. | 538836 | 702.75 | 705.95 | 702.75 | 701.1 | 705.95 | 4.85 | 0.69 | 110 | 0.01 | 984 | 507.4 | 2025-12-19 11:22:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 45.1 | 45.9 | 44.87 | 44.88 | 45.84 | 0.96 | 2.14 | 128011 | 0.59 | 80 | 36.7 | 2025-12-19 11:22:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 867.95 | 867.95 | 850.05 | 867.95 | 851.6 | -16.35 | -1.88 | 31215 | 2.66 | 2677 | 487.85 | 2025-12-19 11:22:00 |
| Mphasis Ltd. | 526299 | 2893.35 | 2915.9 | 2873.6 | 2886.85 | 2885.05 | -1.80 | -0.06 | 1731 | 0.50 | 3239.55 | 1660.65 | 2025-12-19 11:22:00 |
| MPS Ltd. | 532440 | 1984.35 | 2029.9 | 1984.35 | 2014.75 | 1997.6 | -17.15 | -0.85 | 217 | 0.04 | 3071.85 | 620 | 2025-12-19 11:22:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 245.6 | 248.3 | 241.8 | 245.55 | 242.85 | -2.70 | -1.10 | 22867 | 0.56 | 2196 | 241.8 | 2025-12-19 11:22:00 |
| MSTC Ltd. | 542597 | 462.05 | 467 | 462 | 461.6 | 462.85 | 1.25 | 0.27 | 1906 | 0.09 | 1165 | 239.65 | 2025-12-19 11:22:00 |
| MTAR Technologies Ltd. | 543270 | 2335 | 2338.9 | 2304 | 2306.5 | 2316.25 | 9.75 | 0.42 | 6089 | 1.41 | 2920 | 1152 | 2025-12-19 11:22:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 10249.65 | 10364.1 | 10184.1 | 10172.3 | 10256.85 | 84.55 | 0.83 | 11822 | 12.13 | 10515.6 | 1156.05 | 2025-12-19 11:22:00 |
| Muthoot Finance Ltd. | 533398 | 3747.5 | 3759.25 | 3720.45 | 3747.5 | 3759.25 | 11.75 | 0.31 | 1550 | 0.58 | 3869.45 | 911.4 | 2025-12-19 11:22:00 |
| Muthoot Microfin Ltd. | 544055 | 179.1 | 180.15 | 178.45 | 179.1 | 178.85 | -0.25 | -0.14 | 2462 | 0.04 | 2025-12-19 11:22:00 | ||
| NACL Industries Ltd. | 524709 | 153.65 | 157.95 | 150.15 | 158.05 | 150.15 | -7.90 | -5.00 | 12319 | 0.18 | 337.65 | 48.6 | 2025-12-19 11:18:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1852.8 | 1891.45 | 1840.85 | 1838.1 | 1872.3 | 34.20 | 1.86 | 12034 | 2.25 | 2371.6 | 657.25 | 2025-12-19 11:22:00 |
| Natco Pharma Ltd. | 524816 | 915.5 | 943 | 914 | 914.85 | 923.45 | 8.60 | 0.94 | 43004 | 3.97 | 1638.35 | 502 | 2025-12-19 11:22:00 |
| National Aluminium Company Ltd. | 532234 | 279.85 | 281.5 | 277.2 | 279 | 278 | -1.00 | -0.36 | 53461 | 1.49 | 282.7 | 67 | 2025-12-19 11:22:00 |
| National Fertilizers Ltd. | 523630 | 84.22 | 85.65 | 84.22 | 85.06 | 84.95 | -0.11 | -0.13 | 5480 | 0.05 | 169.95 | 46 | 2025-12-19 11:22:00 |
| Navin Fluorine International Ltd. | 532504 | 5808.35 | 5961.4 | 5790.2 | 5805.8 | 5908.05 | 102.25 | 1.76 | 2224 | 1.31 | 6220 | 2876.45 | 2025-12-19 11:22:00 |
| Nazara Technologies Ltd. | 543280 | 234.05 | 235.55 | 230.45 | 232.35 | 231.45 | -0.90 | -0.39 | 16591 | 0.38 | 1450 | 221.5 | 2025-12-19 11:22:00 |
| NBCC (India) Ltd. | 534309 | 108.55 | 111.15 | 108.4 | 108.25 | 110.85 | 2.60 | 2.40 | 181691 | 2.01 | 209.75 | 29.85 | 2025-12-19 11:22:00 |
| Neogen Chemicals Ltd. | 542665 | 1075.7 | 1086.7 | 1060.7 | 1075.65 | 1076.7 | 1.05 | 0.10 | 1968 | 0.21 | 2414.9 | 978 | 2025-12-19 11:22:00 |
| Netweb Technologies India Ltd. | 543945 | 3126.6 | 3270 | 3126.6 | 3126.25 | 3219.8 | 93.55 | 2.99 | 36830 | 11.86 | 4480 | 739.7 | 2025-12-19 11:22:00 |
| Network 18 Media & Investments Ltd. | 532798 | 41.41 | 42.03 | 41.41 | 41.4 | 41.57 | 0.17 | 0.41 | 16393 | 0.07 | 136.2 | 39.55 | 2025-12-19 11:22:00 |
| Neuland Laboratories Ltd. | 524558 | 15818.05 | 16580.15 | 15818.05 | 15817.15 | 16064 | 246.85 | 1.56 | 2076 | 3.33 | 19748.4 | 1069 | 2025-12-19 11:22:00 |
| Newgen Software Technologies Ltd. | 540900 | 835.15 | 844.5 | 822 | 834.75 | 822.6 | -12.15 | -1.46 | 5947 | 0.49 | 1795.5 | 327.95 | 2025-12-19 11:22:00 |
| NHPC Ltd. | 533098 | 75.04 | 75.54 | 74.75 | 74.95 | 75.24 | 0.29 | 0.39 | 74689 | 0.56 | 118.45 | 33.4 | 2025-12-19 11:22:00 |
| NIIT Learning Systems Ltd. | 543952 | 400.9 | 419 | 400.9 | 400.9 | 419 | 18.10 | 4.51 | 2561 | 0.11 | 576 | 304.1 | 2025-12-19 11:22:00 |
| Nilkamal Ltd. | 523385 | 1418.75 | 1449.95 | 1418.75 | 1420 | 1449.95 | 29.95 | 2.11 | 32 | 0.00 | 2800 | 1111 | 2025-12-19 11:21:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 892.35 | 904.95 | 876.1 | 912.1 | 884.95 | -27.15 | -2.98 | 33094 | 2.93 | 986.7 | 197.1 | 2025-12-19 11:22:00 |
| Nitin Spinners Ltd. | 532698 | 321.5 | 322 | 320.1 | 321.6 | 320.1 | -1.50 | -0.47 | 362 | 0.01 | 493.9 | 182.25 | 2025-12-19 11:22:00 |
| NLC India Ltd. | 513683 | 231.3 | 238.95 | 231.3 | 237.65 | 236.45 | -1.20 | -0.50 | 10551 | 0.25 | 311.65 | 65.05 | 2025-12-19 11:22:00 |
| NMDC Ltd. | 526371 | 77.26 | 77.26 | 75.83 | 76.5 | 75.99 | -0.51 | -0.67 | 126558 | 0.96 | 286.35 | 59.56 | 2025-12-19 11:22:00 |
| NMDC Steel Ltd. | 543768 | 39.87 | 40 | 39.43 | 39.75 | 39.61 | -0.14 | -0.35 | 85155 | 0.34 | 73.67 | 28.35 | 2025-12-19 11:22:00 |
| NRB Bearings Ltd. | 530367 | 286.6 | 286.6 | 279 | 279.95 | 281.65 | 1.70 | 0.61 | 1413 | 0.04 | 400.75 | 125.05 | 2025-12-19 11:22:00 |
| NTPC Ltd. | 532555 | 318.65 | 320 | 317.5 | 318.6 | 318 | -0.60 | -0.19 | 47198 | 1.50 | 448.3 | 152.8 | 2025-12-19 11:22:00 |
| Nucleus Software Exports Ltd. | 531209 | 909.7 | 920.5 | 909.7 | 909.7 | 912 | 2.30 | 0.25 | 439 | 0.04 | 1787.8 | 365 | 2025-12-19 11:22:00 |
| Nuvama Wealth Management Ltd. | 543988 | 7301.3 | 7327.95 | 7110 | 7295.3 | 7123.45 | -171.85 | -2.36 | 2159 | 1.54 | 2025-12-19 11:22:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 353.55 | 354.35 | 348.95 | 353.05 | 352.15 | -0.90 | -0.25 | 3131 | 0.11 | 477.35 | 288 | 2025-12-19 11:22:00 |
| Oberoi Realty Ltd. | 533273 | 1655.3 | 1678.3 | 1655.3 | 1656.65 | 1660.6 | 3.95 | 0.24 | 1388 | 0.23 | 2349.8 | 790.05 | 2025-12-19 11:22:00 |
| Oil India Ltd. | 533106 | 401.8 | 404.7 | 400.5 | 399.75 | 403.45 | 3.70 | 0.93 | 14377 | 0.58 | 767.3 | 168.3 | 2025-12-19 11:22:00 |
| Olectra Greentech Ltd. | 532439 | 1134.2 | 1162.9 | 1134.2 | 1134.15 | 1151.85 | 17.70 | 1.56 | 9030 | 1.04 | 2222 | 374.35 | 2025-12-19 11:22:00 |
| One97 Communications Ltd. | 543396 | 1285.85 | 1313.8 | 1285 | 1285.1 | 1304.95 | 19.85 | 1.54 | 28589 | 3.73 | 1381.75 | 310 | 2025-12-19 11:22:00 |
| Optiemus Infracom Ltd. | 530135 | 503.6 | 517.15 | 503.6 | 503.55 | 509.65 | 6.10 | 1.21 | 1031 | 0.05 | 873.65 | 160.45 | 2025-12-19 11:22:00 |
| Oracle Financial Services Software Ltd. | 532466 | 7725 | 7725 | 7654.5 | 7661.35 | 7673.3 | 11.95 | 0.16 | 1704 | 1.31 | 13203.6 | 2883.8 | 2025-12-19 11:22:00 |
| Orchid Pharma Ltd. | 524372 | 789.2 | 794.5 | 781.45 | 784.35 | 785.95 | 1.60 | 0.20 | 4744 | 0.37 | 1998 | 292.05 | 2025-12-19 11:22:00 |
| Orient Cement Ltd. | 535754 | 160.45 | 161.95 | 160.45 | 160.4 | 161 | 0.60 | 0.37 | 1798 | 0.03 | 379.4 | 104.7 | 2025-12-19 11:22:00 |
| Orient Electric Ltd. | 541301 | 178.8 | 179.5 | 178.1 | 178.75 | 178.1 | -0.65 | -0.36 | 677 | 0.01 | 297.15 | 155.55 | 2025-12-19 11:21:00 |
| Page Industries Ltd. | 532827 | 35695 | 35900.7 | 35500 | 35687.3 | 35543.95 | -143.35 | -0.40 | 82 | 0.29 | 54262.3 | 33100 | 2025-12-19 11:22:00 |
| Paisalo Digital Ltd. | 532900 | 35.95 | 36.91 | 35.95 | 36.49 | 36.14 | -0.35 | -0.96 | 53989 | 0.20 | 199.25 | 29.4 | 2025-12-19 11:22:00 |
| Panama Petrochem Ltd. | 524820 | 272.95 | 275.6 | 272.95 | 273 | 274.55 | 1.55 | 0.57 | 565 | 0.02 | 452.45 | 263.9 | 2025-12-19 11:22:00 |
| Paradeep Phosphates Ltd. | 543530 | 156.35 | 156.4 | 152.1 | 152.6 | 152.9 | 0.30 | 0.20 | 58542 | 0.90 | 234.05 | 47.4 | 2025-12-19 11:22:00 |
| Parag Milk Foods Ltd. | 539889 | 303.25 | 308.35 | 303.25 | 303.15 | 307.15 | 4.00 | 1.32 | 7545 | 0.23 | 101006 | 68 | 2025-12-19 11:22:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 624.1 | 627.15 | 618.35 | 618.05 | 625.9 | 7.85 | 1.27 | 10127 | 0.63 | 1943.6 | 447.1 | 2025-12-19 11:22:00 |
| Patel Engineering Ltd. | 531120 | 31.08 | 32.15 | 30.61 | 31.51 | 30.7 | -0.81 | -2.57 | 218682 | 0.67 | 79 | 13.1 | 2025-12-19 11:22:00 |
| Paushak Ltd. | 532742 | 609 | 609 | 593 | 592.95 | 607.45 | 14.50 | 2.45 | 417 | 0.03 | 10349 | 535 | 2025-12-19 11:22:00 |
| PB Fintech Ltd. | 543390 | 1834 | 1855 | 1822.85 | 1834.45 | 1850 | 15.55 | 0.85 | 18222 | 3.37 | 2254.95 | 356.2 | 2025-12-19 11:22:00 |
| PC Jeweller Ltd. | 534809 | 9.92 | 10 | 9.85 | 9.92 | 9.9 | -0.02 | -0.20 | 1471635 | 1.46 | 186.8 | 9.57 | 2025-12-19 11:22:00 |
| PDS Ltd. | 538730 | 347 | 371 | 345.65 | 346.95 | 361.75 | 14.80 | 4.27 | 4251 | 0.15 | 658.15 | 282 | 2025-12-19 11:22:00 |
| Pearl Global Industries Ltd. | 532808 | 1628 | 1652.95 | 1618 | 1632.5 | 1618.5 | -14.00 | -0.86 | 749 | 0.12 | 1993.3 | 334.35 | 2025-12-19 11:22:00 |
| Persistent Systems Ltd. | 533179 | 6350.4 | 6419.25 | 6290 | 6323.6 | 6326.6 | 3.00 | 0.05 | 4252 | 2.69 | 8979.85 | 3091.65 | 2025-12-19 11:22:00 |
| Petronet LNG Ltd. | 532522 | 269 | 272.3 | 268.4 | 268.7 | 272 | 3.30 | 1.23 | 9939 | 0.27 | 384.9 | 193.4 | 2025-12-19 11:22:00 |
| PG Electroplast Ltd. | 533581 | 567.25 | 575.8 | 567.25 | 566.65 | 571.7 | 5.05 | 0.89 | 33857 | 1.94 | 4100 | 337 | 2025-12-19 11:22:00 |
| PI Industries Ltd. | 523642 | 3215 | 3228.6 | 3207 | 3215.3 | 3222.05 | 6.75 | 0.21 | 1278 | 0.41 | 4801.4 | 2870 | 2025-12-19 11:22:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 5127.2 | 5182.95 | 5127.2 | 5160.5 | 5158.15 | -2.35 | -0.05 | 35 | 0.02 | 8265.95 | 1602.65 | 2025-12-19 11:22:00 |
| Piramal Pharma Ltd. | 543635 | 169.2 | 170.65 | 166.7 | 166.5 | 169.25 | 2.75 | 1.65 | 101478 | 1.72 | 307.85 | 61.654714455599 | 2025-12-19 11:22:00 |
| Pitti Engineering Ltd. | 513519 | 771.05 | 793.3 | 771.05 | 783.2 | 790 | 6.80 | 0.87 | 638 | 0.05 | 1511.45 | 256.8 | 2025-12-19 11:22:00 |
| PNB Gilts Ltd. | 532366 | 78.3 | 78.3 | 77.88 | 78.27 | 77.88 | -0.39 | -0.50 | 5062 | 0.04 | 149.25 | 55.25 | 2025-12-19 11:22:00 |
| PNB Housing Finance Ltd. | 540173 | 905.55 | 908.4 | 894.85 | 895.95 | 898.4 | 2.45 | 0.27 | 4051 | 0.36 | 1201.45 | 286.758828670162 | 2025-12-19 11:22:00 |
| PNC Infratech Ltd. | 539150 | 249.15 | 250 | 246.3 | 247.7 | 250 | 2.30 | 0.93 | 9399 | 0.23 | 574.5 | 235.7 | 2025-12-19 11:22:00 |
| Pokarna Ltd. | 532486 | 834.25 | 839.2 | 833.35 | 837.95 | 835.8 | -2.15 | -0.26 | 484 | 0.04 | 1451.7 | 233.75 | 2025-12-19 11:22:00 |
| Poly Medicure Ltd. | 531768 | 1800 | 1820 | 1776.65 | 1795.05 | 1804.9 | 9.85 | 0.55 | 2410 | 0.43 | 3149.8 | 727.25 | 2025-12-19 11:22:00 |
| Polycab India Ltd. | 542652 | 7195.65 | 7331 | 7133.45 | 7097.95 | 7277.6 | 179.65 | 2.53 | 7339 | 5.34 | 7899.5 | 2305 | 2025-12-19 11:22:00 |
| Polyplex Corporation Ltd. | 524051 | 795.05 | 801.8 | 795.05 | 791.65 | 800.2 | 8.55 | 1.08 | 246 | 0.02 | 2373.6 | 752.55 | 2025-12-19 11:22:00 |
| Poonawalla Fincorp Ltd. | 524000 | 440.35 | 445 | 440.35 | 443.75 | 443.95 | 0.20 | 0.05 | 6228 | 0.28 | 570.4 | 243.75 | 2025-12-19 11:22:00 |
| Power Finance Corporation Ltd. | 532810 | 335.35 | 338.95 | 335.35 | 335 | 337.35 | 2.35 | 0.70 | 47734 | 1.61 | 580.35 | 100.85 | 2025-12-19 11:22:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 257.9 | 260.7 | 257.9 | 257.9 | 259.6 | 1.70 | 0.66 | 74713 | 1.94 | 366.2 | 186.35 | 2025-12-19 11:22:00 |
| Power Mech Projects Ltd. | 539302 | 2236.05 | 2316.3 | 2236.05 | 2286.5 | 2284.85 | -1.65 | -0.07 | 587 | 0.13 | 7450 | 1023.45 | 2025-12-19 11:22:00 |
| Praj Industries Ltd. | 522205 | 339.6 | 344.9 | 337.5 | 339.25 | 338.15 | -1.10 | -0.32 | 40525 | 1.37 | 874.3 | 293.7 | 2025-12-19 11:22:00 |
| Prataap Snacks Ltd. | 540724 | 1087 | 1100.35 | 1086 | 1088.3 | 1096.9 | 8.60 | 0.79 | 1001 | 0.11 | 1450 | 662 | 2025-12-19 11:22:00 |
| Precision Camshafts Ltd. | 539636 | 150 | 157.1 | 149.6 | 149.35 | 155 | 5.65 | 3.78 | 6146 | 0.10 | 382.15 | 88.41 | 2025-12-19 11:22:00 |
| Premier Energies Ltd. | 544238 | 905 | 912.4 | 887.75 | 895.7 | 888.7 | -7.00 | -0.78 | 33718 | 3.00 | 2025-12-19 11:22:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1623.95 | 1625.4 | 1602.05 | 1598.4 | 1607.95 | 9.55 | 0.60 | 3378 | 0.54 | 2072.75 | 391.3 | 2025-12-19 11:22:00 |
| Pricol Ltd. | 540293 | 675.65 | 677.55 | 662.25 | 670 | 668.85 | -1.15 | -0.17 | 16650 | 1.11 | 693 | 153.5 | 2025-12-19 11:22:00 |
| Prime Focus Ltd. | 532748 | 216.15 | 224.8 | 213.65 | 218.55 | 220.15 | 1.60 | 0.73 | 355155 | 7.82 | 224.8 | 64.75 | 2025-12-19 11:22:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 248.4 | 249.5 | 247.1 | 246.65 | 248.25 | 1.60 | 0.65 | 3939 | 0.10 | 775.75 | 5.26 | 2025-12-19 11:22:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3025 | 3065 | 3023.05 | 3029.95 | 3063.85 | 33.90 | 1.12 | 647 | 0.20 | 3433 | 870.55 | 2025-12-19 11:22:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 2689.75 | 2760.75 | 2689.75 | 2690.6 | 2740.4 | 49.80 | 1.85 | 893 | 0.24 | 101093 | 573.6 | 2025-12-19 11:22:00 |
| PSP Projects Ltd. | 540544 | 851.2 | 864.95 | 851.2 | 851.15 | 862.1 | 10.95 | 1.29 | 1037 | 0.09 | 1030.8 | 560.2 | 2025-12-19 11:22:00 |
| PTC India Ltd. | 532524 | 157.95 | 158.4 | 155.4 | 157.9 | 155.55 | -2.35 | -1.49 | 15981 | 0.25 | 254.65 | 67.75 | 2025-12-19 11:22:00 |
| PTC Industries Ltd. | 539006 | 16802.85 | 17700.95 | 16802.85 | 16908.6 | 17421 | 512.40 | 3.03 | 976 | 1.70 | 19397.8 | 1571.2 | 2025-12-19 11:22:00 |
| Punjab & Sind Bank | 533295 | 26.8 | 26.99 | 26.71 | 26.83 | 26.75 | -0.08 | -0.30 | 76303 | 0.20 | 77.5 | 14.65 | 2025-12-19 11:22:00 |
| Punjab National Bank | 532461 | 118.45 | 119.8 | 118.45 | 118.95 | 119 | 0.05 | 0.04 | 182504 | 2.17 | 142.9 | 32.1 | 2025-12-19 11:22:00 |
| PVR Inox Ltd. | 532689 | 1053.15 | 1061 | 1043.85 | 1044.45 | 1049.25 | 4.80 | 0.46 | 9920 | 1.04 | 2138.35 | 825.65 | 2025-12-19 11:22:00 |
| Quess Corp Ltd. | 539978 | 203.75 | 208.5 | 203.75 | 204.45 | 207.9 | 3.45 | 1.69 | 2226 | 0.05 | 875 | 198 | 2025-12-19 11:22:00 |
| Quick Heal Technologies Ltd. | 539678 | 267.7 | 270.95 | 266.4 | 266.25 | 266.4 | 0.15 | 0.06 | 1432 | 0.04 | 825.9 | 127.35 | 2025-12-19 11:22:00 |
| R Systems International Ltd. | 532735 | 421.7 | 428.9 | 421.7 | 420.9 | 425.7 | 4.80 | 1.14 | 857 | 0.04 | 599 | 216.5 | 2025-12-19 11:22:00 |
| Radico Khaitan Ltd. | 532497 | 3151 | 3184 | 3129.35 | 3162.9 | 3180.4 | 17.50 | 0.55 | 1941 | 0.62 | 3695 | 908.65 | 2025-12-19 11:22:00 |
| Rail Vikas Nigam Ltd. | 542649 | 308.3 | 311.7 | 306.45 | 305.7 | 309.25 | 3.55 | 1.16 | 54908 | 1.70 | 647 | 30.55 | 2025-12-19 11:22:00 |
| Railtel Corporation Of India Ltd. | 543265 | 324.25 | 329.25 | 324.25 | 325.85 | 325.6 | -0.25 | -0.08 | 9715 | 0.32 | 618 | 93.95 | 2025-12-19 11:22:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1322.15 | 1322.15 | 1312.4 | 1325 | 1315.1 | -9.90 | -0.75 | 1299 | 0.17 | 1708.5 | 477 | 2025-12-19 11:22:00 |
| Rajesh Exports Ltd. | 531500 | 188.85 | 193.55 | 188.65 | 189.05 | 192.95 | 3.90 | 2.06 | 6423 | 0.12 | 1028.4 | 151 | 2025-12-19 11:22:00 |
| Rajratan Global Wire Ltd. | 517522 | 447.6 | 468.55 | 447.6 | 447.55 | 461.9 | 14.35 | 3.21 | 4483 | 0.21 | 1409.05 | 250 | 2025-12-19 11:22:00 |
| Rama Steel Tubes Ltd. | 539309 | 9.75 | 9.75 | 9.5 | 9.54 | 9.55 | 0.01 | 0.10 | 323018 | 0.31 | 50.5 | 8.41 | 2025-12-19 11:22:00 |
| Ramco Industries Ltd. | 532369 | 312 | 316.8 | 312 | 312.85 | 312.45 | -0.40 | -0.13 | 1246 | 0.04 | 397.55 | 117.5 | 2025-12-19 11:21:00 |
| Ramkrishna Forgings Ltd. | 532527 | 473.35 | 485.4 | 473.35 | 478.35 | 482.35 | 4.00 | 0.84 | 7565 | 0.36 | 1064 | 175.5 | 2025-12-19 11:22:00 |
| Ramky Infrastructure Ltd. | 533262 | 545.5 | 545.7 | 544.45 | 543.35 | 545.7 | 2.35 | 0.43 | 113 | 0.01 | 1008.9 | 155.55 | 2025-12-19 11:22:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 138.1 | 138.45 | 137.75 | 137.75 | 137.8 | 0.05 | 0.04 | 16057 | 0.22 | 245 | 87.75 | 2025-12-19 11:22:00 |
| RateGain Travel Technologies Ltd. | 543417 | 660.3 | 667.35 | 658.65 | 657.7 | 661.75 | 4.05 | 0.62 | 823 | 0.05 | 101093 | 252.45 | 2025-12-19 11:22:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2327.4 | 2337.35 | 2298.85 | 2316.5 | 2302.9 | -13.60 | -0.59 | 252 | 0.06 | 3971.8 | 1703 | 2025-12-19 11:22:00 |
| RattanIndia Enterprises Ltd. | 534597 | 40.9 | 42.84 | 40.4 | 40.17 | 41.6 | 1.43 | 3.56 | 153553 | 0.64 | 94.85 | 32.05 | 2025-12-19 11:22:00 |
| Raymond Lifestyle Ltd. | 544240 | 1000.9 | 1045.6 | 1000.9 | 1013.95 | 1035.1 | 21.15 | 2.09 | 2364 | 0.24 | 2025-12-19 11:22:00 | ||
| RBL Bank Ltd. | 540065 | 304.25 | 304.25 | 297.15 | 298.55 | 298.95 | 0.40 | 0.13 | 20647 | 0.62 | 331.8 | 95.8 | 2025-12-19 11:22:00 |
| REC Ltd. | 532955 | 338 | 340.5 | 338 | 337.05 | 338.7 | 1.65 | 0.49 | 85486 | 2.90 | 653.9 | 91 | 2025-12-19 11:22:00 |
| Redington Ltd. | 532805 | 268.75 | 272.25 | 267.6 | 269.4 | 267.8 | -1.60 | -0.59 | 25639 | 0.69 | 334.9 | 135 | 2025-12-19 11:22:00 |
| Redtape Ltd. | 543957 | 123.25 | 123.75 | 122.7 | 122.85 | 122.95 | 0.10 | 0.08 | 2423 | 0.03 | 2025-12-19 11:22:00 | ||
| Relaxo Footwears Ltd. | 530517 | 401.9 | 403.25 | 400.1 | 401.85 | 400.9 | -0.95 | -0.24 | 635 | 0.03 | 1105.25 | 375.35 | 2025-12-19 11:22:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 796 | 809.25 | 796 | 795.7 | 804 | 8.30 | 1.04 | 1618 | 0.13 | 1604 | 723 | 2025-12-19 11:22:00 |
| Reliance Power Ltd. | 532939 | 38 | 38.85 | 37.67 | 37.81 | 38.63 | 0.82 | 2.17 | 4234784 | 16.36 | 76.49 | 9.05 | 2025-12-19 11:22:00 |
| Religare Enterprises Ltd. | 532915 | 227.1 | 230 | 226.15 | 228.1 | 229.95 | 1.85 | 0.81 | 9963 | 0.23 | 319.9 | 123.5 | 2025-12-19 11:22:00 |
| Repco Home Finance Ltd. | 535322 | 384.9 | 387.65 | 380.05 | 383.85 | 384.5 | 0.65 | 0.17 | 4412 | 0.17 | 594.7 | 155.6 | 2025-12-19 11:22:00 |
| Restaurant Brands Asia Ltd. | 543248 | 62.83 | 63.95 | 62.67 | 62.83 | 62.69 | -0.14 | -0.22 | 99953 | 0.63 | 137.85 | 59.5 | 2025-12-19 11:22:00 |
| RHI Magnesita India Ltd. | 534076 | 437 | 444.05 | 437 | 437.55 | 440.6 | 3.05 | 0.70 | 1634 | 0.07 | 893.15 | 376.75 | 2025-12-19 11:22:00 |
| Rites Ltd. | 541556 | 220.45 | 225 | 220.45 | 222.55 | 223.35 | 0.80 | 0.36 | 9826 | 0.22 | 826.15 | 192.3 | 2025-12-19 11:22:00 |
| Rolex Rings Ltd | 543325 | 125 | 128.7 | 125 | 125.2 | 126.35 | 1.15 | 0.92 | 62424 | 0.79 | 2788.95 | 99.3 | 2025-12-19 11:22:00 |
| Rossari Biotech Ltd. | 543213 | 574.5 | 575.25 | 571.4 | 570.45 | 573.7 | 3.25 | 0.57 | 63 | 0.00 | 1051 | 536.1 | 2025-12-19 11:22:00 |
| Route Mobile Ltd. | 543228 | 727 | 727.65 | 712.7 | 730.9 | 722.1 | -8.80 | -1.20 | 28079 | 2.03 | 1942 | 637 | 2025-12-19 11:22:00 |
| RPG Life Sciences Ltd. | 532983 | 2345.05 | 2350.95 | 2321.6 | 2343.6 | 2348 | 4.40 | 0.19 | 142 | 0.03 | 2976.7 | 645.7 | 2025-12-19 11:22:00 |
| RPSG Ventures Ltd. | 542333 | 744.55 | 746.1 | 732.7 | 744.55 | 738.65 | -5.90 | -0.79 | 929 | 0.07 | 1357.4 | 359.45 | 2025-12-19 11:22:00 |
| RR Kabel Ltd. | 543981 | 1430.3 | 1508 | 1429.4 | 1430.3 | 1490.2 | 59.90 | 4.19 | 18841 | 2.81 | 2025-12-19 11:22:00 | ||
| Rupa & Company Ltd. | 533552 | 160.6 | 161.1 | 160.4 | 160.55 | 160.65 | 0.10 | 0.06 | 239 | 0.00 | 368.35 | 158.9 | 2025-12-19 11:22:00 |
| Safari Industries (India) Ltd. | 523025 | 2165.05 | 2216.75 | 2165.05 | 2197.65 | 2208.7 | 11.05 | 0.50 | 583 | 0.13 | 4539.95 | 1115.6 | 2025-12-19 11:22:00 |
| Sagility Ltd. | 544282 | 50.99 | 53.3 | 50.99 | 50.94 | 51.91 | 0.97 | 1.90 | 3076738 | 15.97 | 2025-12-19 11:22:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 147.05 | 150.9 | 147.05 | 148.05 | 149.5 | 1.45 | 0.98 | 7285 | 0.11 | 2025-12-19 11:22:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 9 | 9.03 | 8.92 | 8.92 | 8.92 | 0.00 | 0.00 | 170457 | 0.15 | 139.95 | 6.89 | 2025-12-19 11:22:00 |
| Samhi Hotels Ltd. | 543984 | 176.3 | 176.4 | 174.7 | 175.7 | 175.05 | -0.65 | -0.37 | 4894 | 0.09 | 2025-12-19 11:22:00 | ||
| Sammaan Capital Ltd. | 535789 | 143.8 | 146.25 | 141.9 | 143.1 | 145.2 | 2.10 | 1.47 | 188361 | 2.74 | 234.95 | 91.8 | 2025-12-19 11:22:00 |
| Samvardhana Motherson International Ltd. | 517334 | 117.1 | 120.3 | 117.1 | 117.2 | 119.95 | 2.75 | 2.35 | 362238 | 4.35 | 217 | 61.84 | 2025-12-19 11:22:00 |
| Sandhar Technologies Ltd. | 541163 | 531.05 | 556.3 | 531.05 | 540.45 | 553.25 | 12.80 | 2.37 | 3369 | 0.19 | 697.6 | 186.1 | 2025-12-19 11:22:00 |
| Sanghi Industries Ltd. | 526521 | 61.41 | 62.11 | 61.41 | 61.71 | 61.78 | 0.07 | 0.11 | 72 | 0.00 | 156.2 | 38.3 | 2025-12-19 11:22:00 |
| Sanghvi Movers Ltd. | 530073 | 306.55 | 322 | 306.55 | 306.6 | 319.15 | 12.55 | 4.09 | 12653 | 0.40 | 1483 | 205 | 2025-12-19 11:22:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4505.05 | 4646.1 | 4505.05 | 4608.45 | 4586.95 | -21.50 | -0.47 | 54 | 0.02 | 2025-12-19 11:22:00 | ||
| Sansera Engineering Ltd. | 543358 | 1695 | 1727.5 | 1684.15 | 1704.2 | 1717.1 | 12.90 | 0.76 | 4376 | 0.75 | 1769 | 672.85 | 2025-12-19 11:22:00 |
| Sapphire Foods India Ltd. | 543397 | 226.15 | 228.45 | 224.5 | 226.3 | 224.75 | -1.55 | -0.68 | 4913 | 0.11 | 1878 | 221.75 | 2025-12-19 11:22:00 |
| Saregama India Ltd. | 532163 | 349.6 | 349.6 | 343.05 | 349.2 | 343.8 | -5.40 | -1.55 | 10685 | 0.37 | 688.5 | 303.3 | 2025-12-19 11:22:00 |
| Sasken Technologies Ltd. | 532663 | 1160 | 1167.3 | 1159.4 | 1161.45 | 1159.4 | -2.05 | -0.18 | 46 | 0.01 | 2365.55 | 761 | 2025-12-19 11:16:00 |
| Satia Industries Ltd. | 539201 | 65.42 | 65.85 | 65.25 | 65.49 | 65.4 | -0.09 | -0.14 | 42 | 0.00 | 164.35 | 64.56 | 2025-12-19 11:22:00 |
| Satin Creditcare Network Ltd. | 539404 | 139.95 | 140.7 | 139.95 | 139.6 | 140.45 | 0.85 | 0.61 | 422 | 0.01 | 283.65 | 102.45 | 2025-12-19 11:22:00 |
| Savita Oil Technologies Ltd. | 524667 | 352 | 365.05 | 352 | 361.7 | 358 | -3.70 | -1.02 | 157 | 0.01 | 655 | 231.95 | 2025-12-19 11:22:00 |
| SBFC Finance Ltd. | 543959 | 105.9 | 105.9 | 102.8 | 103.45 | 103 | -0.45 | -0.43 | 22599 | 0.23 | 2025-12-19 11:22:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 846.25 | 859.6 | 846.25 | 848.15 | 852.35 | 4.20 | 0.50 | 17949 | 1.53 | 1028.75 | 0.02 | 2025-12-19 11:22:00 |
| SBI Life Insurance Company Ltd. | 540719 | 2001.85 | 2024.55 | 2001.85 | 2014.15 | 2019 | 4.85 | 0.24 | 1844 | 0.37 | 2085 | 1039.25 | 2025-12-19 11:22:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 700.1 | 715 | 700.1 | 699.75 | 709.5 | 9.75 | 1.39 | 4418 | 0.31 | 1055 | 116.3 | 2025-12-19 11:22:00 |
| Seamec Ltd. | 526807 | 1015.4 | 1036.7 | 1011.25 | 1015.35 | 1025.6 | 10.25 | 1.01 | 298 | 0.03 | 1664 | 563.3 | 2025-12-19 11:22:00 |
| SEPC Ltd. | 532945 | 9.94 | 10.14 | 9.73 | 9.94 | 9.97 | 0.03 | 0.30 | 598737 | 0.60 | 33.5 | 6.27418407679277 | 2025-12-19 11:22:00 |
| SG Finserve Ltd. | 539199 | 407.05 | 410 | 406.2 | 406.95 | 409.9 | 2.95 | 0.72 | 9933 | 0.41 | 748 | 182.45 | 2025-12-19 11:22:00 |
| SH Kelkar And Company Ltd. | 539450 | 163.55 | 167.5 | 163.5 | 163 | 167.2 | 4.20 | 2.58 | 3518 | 0.06 | 335.25 | 81.9 | 2025-12-19 11:21:00 |
| Shalby Ltd. | 540797 | 191.55 | 198.4 | 191.55 | 191.55 | 196.6 | 5.05 | 2.64 | 4333 | 0.09 | 333.85 | 114.35 | 2025-12-19 11:22:00 |
| Shankara Building Products Ltd. | 540425 | 105.85 | 106.85 | 105.65 | 106.35 | 106.85 | 0.50 | 0.47 | 235 | 0.00 | 1210 | 105.65 | 2025-12-19 11:22:00 |
| Shanthi Gears Ltd. | 522034 | 472.25 | 472.25 | 470.7 | 472.25 | 472.1 | -0.15 | -0.03 | 57 | 0.00 | 703.55 | 225.15 | 2025-12-19 11:22:00 |
| Sharda Cropchem Ltd. | 538666 | 884.75 | 886.25 | 877.3 | 887.55 | 879.6 | -7.95 | -0.90 | 2573 | 0.23 | 1180.3 | 318 | 2025-12-19 11:22:00 |
| Sharda Motor Industries Ltd. | 535602 | 939.5 | 955.15 | 939.5 | 940.15 | 950.35 | 10.20 | 1.08 | 244 | 0.02 | 2955.9 | 550 | 2025-12-19 11:22:00 |
| Share India Securities Ltd. | 540725 | 173.6 | 173.7 | 172.1 | 173.55 | 172.85 | -0.70 | -0.40 | 910 | 0.02 | 2039.95 | 127.7 | 2025-12-19 11:22:00 |
| Sheela Foam Ltd. | 540203 | 573.7 | 576.35 | 572.7 | 571.9 | 574.65 | 2.75 | 0.48 | 632 | 0.04 | 1710 | 562.95 | 2025-12-19 11:22:00 |
| Shilchar Technologies Ltd. | 531201 | 3903.75 | 3911.95 | 3877 | 3887.85 | 3883.05 | -4.80 | -0.12 | 448 | 0.17 | 8899 | 552.1 | 2025-12-19 11:22:00 |
| Shilpa Medicare Ltd. | 530549 | 320.9 | 323.5 | 319 | 320.9 | 319.7 | -1.20 | -0.37 | 1757 | 0.06 | 1003.2 | 222.4 | 2025-12-19 11:22:00 |
| Shipping Corporation Of India Ltd. | 523598 | 209.75 | 209.95 | 203.55 | 208.95 | 204.15 | -4.80 | -2.30 | 121832 | 2.49 | 384.8 | 79.5 | 2025-12-19 11:22:00 |
| Shoppers Stop Ltd. | 532638 | 447.1 | 454.2 | 445.05 | 447.65 | 449.6 | 1.95 | 0.44 | 305 | 0.01 | 943.65 | 391.5 | 2025-12-19 11:22:00 |
| Shree Renuka Sugars Ltd. | 532670 | 26.57 | 26.58 | 25.53 | 26.94 | 25.66 | -1.28 | -4.75 | 250254 | 0.64 | 68.7 | 25 | 2025-12-19 11:22:00 |
| Shriram Properties Ltd. | 543419 | 82.26 | 83.64 | 82.26 | 83.1 | 82.86 | -0.24 | -0.29 | 2214 | 0.02 | 147.5 | 53.25 | 2025-12-19 11:22:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 795.35 | 803.15 | 795.35 | 800.55 | 800.45 | -0.10 | -0.01 | 698 | 0.06 | 1000.9 | 253.05 | 2025-12-19 11:22:00 |
| Signatureglobal (India) Ltd. | 543990 | 1137.95 | 1140.5 | 1134.55 | 1136 | 1135.15 | -0.85 | -0.07 | 5634 | 0.64 | 2025-12-19 11:22:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 21.3 | 21.43 | 20.97 | 21.28 | 21.21 | -0.07 | -0.33 | 7941 | 0.02 | 45.15 | 12.9 | 2025-12-19 11:22:00 |
| SIRCA Paints India Ltd. | 543686 | 475.9 | 481.45 | 472 | 476.35 | 477.55 | 1.20 | 0.25 | 10172 | 0.49 | 539 | 234 | 2025-12-19 11:22:00 |
| SIS Ltd. | 540673 | 330 | 332.05 | 328.6 | 330.1 | 330.5 | 0.40 | 0.12 | 274 | 0.01 | 544.1 | 289.2 | 2025-12-19 11:22:00 |
| SJS Enterprises Ltd. | 543387 | 1650.05 | 1749 | 1650.05 | 1676.25 | 1705.55 | 29.30 | 1.75 | 2319 | 0.40 | 1809 | 379 | 2025-12-19 11:22:00 |
| SJVN Ltd. | 533206 | 71.55 | 71.55 | 69.82 | 70.33 | 70.51 | 0.18 | 0.26 | 76248 | 0.54 | 170.45 | 27.9 | 2025-12-19 11:22:00 |
| Skipper Ltd. | 538562 | 426.8 | 426.8 | 418.5 | 418.7 | 419.1 | 0.40 | 0.10 | 1967 | 0.08 | 665 | 54.5 | 2025-12-19 11:22:00 |
| Sobha Ltd. | 532784 | 1438.35 | 1457.65 | 1436 | 1438.35 | 1436.1 | -2.25 | -0.16 | 1553 | 0.22 | 2238 | 412.4 | 2025-12-19 11:22:00 |
| Solar Industries India Ltd. | 532725 | 11780.7 | 11831.95 | 11714.5 | 11774.8 | 11806.6 | 31.80 | 0.27 | 1180 | 1.39 | 17805 | 3107.55 | 2025-12-19 11:22:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 561.8 | 584.6 | 561.8 | 573.1 | 573 | -0.10 | -0.02 | 3256 | 0.19 | 885.95 | 287 | 2025-12-19 11:22:00 |
| Somany Ceramics Ltd. | 531548 | 409.8 | 417 | 409.8 | 409.7 | 417 | 7.30 | 1.78 | 24 | 0.00 | 872 | 396.05 | 2025-12-19 11:21:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 485 | 492.7 | 483 | 486.4 | 488.25 | 1.85 | 0.38 | 18072 | 0.88 | 767.8 | 379.8 | 2025-12-19 11:22:00 |
| Sonata Software Ltd. | 532221 | 340.05 | 345.55 | 340.05 | 339.6 | 342.75 | 3.15 | 0.93 | 7491 | 0.26 | 1485.3 | 286.4 | 2025-12-19 11:22:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 264.9 | 264.9 | 261.95 | 265.3 | 261.95 | -3.35 | -1.26 | 1657 | 0.04 | 1243.1 | 214.7 | 2025-12-19 11:22:00 |
| Stanley Lifestyles Ltd. | 544202 | 215.8 | 216 | 212 | 215.75 | 212.25 | -3.50 | -1.62 | 1463 | 0.03 | 2025-12-19 11:22:00 | ||
| Star Cement Ltd. | 540575 | 216.5 | 217 | 215.05 | 215.85 | 215.65 | -0.20 | -0.09 | 1773 | 0.04 | 308.1 | 88.55 | 2025-12-19 11:22:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 455.7 | 465.2 | 455.7 | 461.1 | 460.65 | -0.45 | -0.10 | 1876 | 0.09 | 780 | 330.05 | 2025-12-19 11:22:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 210.9 | 212 | 208.8 | 210.9 | 209.25 | -1.65 | -0.78 | 17827 | 0.37 | 828 | 196.55 | 2025-12-19 11:22:00 |
| Sterling Tools Ltd. | 530759 | 263.85 | 265.8 | 263 | 263.9 | 263 | -0.90 | -0.34 | 543 | 0.01 | 744.3 | 200.65 | 2025-12-19 11:22:00 |
| Sterlite Technologies Ltd. | 532374 | 96.05 | 97.7 | 95.7 | 95.3 | 96.8 | 1.50 | 1.57 | 24131 | 0.23 | 192.95 | 58.51 | 2025-12-19 11:22:00 |
| Stove Kraft Ltd. | 543260 | 572.3 | 580.45 | 572.3 | 573.25 | 576.45 | 3.20 | 0.56 | 403 | 0.02 | 976.75 | 354 | 2025-12-19 11:22:00 |
| Strides Pharma Science Ltd. | 532531 | 880.55 | 956.45 | 880.55 | 889.15 | 938 | 48.85 | 5.49 | 24457 | 2.29 | 1675.25 | 268.4 | 2025-12-19 11:22:00 |
| Stylam Industries Ltd. | 526951 | 2168.9 | 2203 | 2166.8 | 2168.9 | 2178.3 | 9.40 | 0.43 | 314 | 0.07 | 2736 | 941.7 | 2025-12-19 11:22:00 |
| Subros Ltd. | 517168 | 874.1 | 878.85 | 870.55 | 872.55 | 873.3 | 0.75 | 0.09 | 1145 | 0.10 | 1212.4 | 272 | 2025-12-19 11:22:00 |
| Sula Vineyards Ltd. | 543711 | 207.55 | 210.9 | 207.55 | 210.35 | 210.45 | 0.10 | 0.05 | 8031 | 0.17 | 699.75 | 207.3 | 2025-12-19 11:22:00 |
| Sumitomo Chemical India Ltd. | 542920 | 447.4 | 447.4 | 437.15 | 447.05 | 438.8 | -8.25 | -1.85 | 6311 | 0.28 | 665 | 5.77 | 2025-12-19 11:22:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 131.95 | 139.3 | 130.95 | 131.7 | 135 | 3.30 | 2.51 | 137691 | 1.86 | 474 | 109.2 | 2025-12-19 11:22:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1762.8 | 1762.8 | 1746.55 | 1745.35 | 1748.4 | 3.05 | 0.17 | 248218 | 43.40 | 1960.2 | 855.85 | 2025-12-19 11:22:00 |
| Sun TV Network Ltd. | 532733 | 549.3 | 556.8 | 546.9 | 548.25 | 548.35 | 0.10 | 0.02 | 4301 | 0.24 | 921.6 | 394 | 2025-12-19 11:22:00 |
| Sundaram-Clayton Ltd. | 544066 | 1221.4 | 1246.25 | 1221.4 | 1221.35 | 1246.25 | 24.90 | 2.04 | 71 | 0.01 | 2025-12-19 11:14:00 | ||
| Suprajit Engineering Ltd. | 532509 | 457.05 | 466.35 | 457.05 | 462.3 | 466.35 | 4.05 | 0.88 | 364 | 0.02 | 639.95 | 315.25 | 2025-12-19 11:22:00 |
| Supriya Lifescience Ltd. | 543434 | 731.7 | 744.45 | 730.7 | 730.2 | 740.2 | 10.00 | 1.37 | 1011 | 0.07 | 841.7 | 170.05 | 2025-12-19 11:22:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 134.7 | 134.8 | 133.85 | 133.95 | 134.6 | 0.65 | 0.49 | 1104 | 0.01 | 219.55 | 83.45 | 2025-12-19 11:22:00 |
| Suven Life Sciences Ltd. | 530239 | 169 | 175 | 168.1 | 167.2 | 171.6 | 4.40 | 2.63 | 7569 | 0.13 | 303 | 45.01 | 2025-12-19 11:22:00 |
| Suzlon Energy Ltd. | 532667 | 51.85 | 52.15 | 51.55 | 51.77 | 51.86 | 0.09 | 0.17 | 789863 | 4.10 | 86.04 | 6.6 | 2025-12-19 11:22:00 |
| Symphony Ltd. | 517385 | 846.3 | 855.4 | 839.4 | 846.3 | 840.7 | -5.60 | -0.66 | 1804 | 0.15 | 1878.95 | 820.1 | 2025-12-19 11:22:00 |
| Syngene International Ltd. | 539268 | 663.65 | 665 | 649 | 656.25 | 650.2 | -6.05 | -0.92 | 3497 | 0.23 | 960 | 535.5 | 2025-12-19 11:22:00 |
| Syrma SGS Technology Ltd. | 543573 | 711.9 | 724.6 | 705 | 707.4 | 711.45 | 4.05 | 0.57 | 19391 | 1.38 | 909.5 | 248.3 | 2025-12-19 11:22:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 373.6 | 376.45 | 373.55 | 373.3 | 374.5 | 1.20 | 0.32 | 1827 | 0.07 | 539.95 | 157.7 | 2025-12-19 11:22:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 140.1 | 141.55 | 139.7 | 140.1 | 140.25 | 0.15 | 0.11 | 3593 | 0.05 | 330.95 | 115.05 | 2025-12-19 11:22:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 507.8 | 509.1 | 502.55 | 507.8 | 503.9 | -3.90 | -0.77 | 673 | 0.03 | 611 | 396.05 | 2025-12-19 11:22:00 |
| Tanla Platforms Ltd. | 532790 | 564 | 564 | 546 | 563.75 | 547.15 | -16.60 | -2.94 | 11394 | 0.62 | 1317.7 | 409.4 | 2025-12-19 11:22:00 |
| TARC Ltd. | 543249 | 148.1 | 148.1 | 146.85 | 148.1 | 147 | -1.10 | -0.74 | 9199 | 0.14 | 275.5 | 33.4 | 2025-12-19 11:22:00 |
| Tarsons Products Ltd. | 543399 | 233.2 | 233.2 | 229.05 | 230.85 | 229.05 | -1.80 | -0.78 | 1101 | 0.03 | 914.35 | 198.15 | 2025-12-19 11:22:00 |
| Tasty Bite Eatables Ltd. | 519091 | 8099.95 | 8099.95 | 8000 | 8039.35 | 8021.6 | -17.75 | -0.22 | 108 | 0.09 | 18940.95 | 7311 | 2025-12-19 11:21:00 |
| Tata Consultancy Services Ltd. | 532540 | 3300 | 3317.9 | 3286.1 | 3280.1 | 3307.9 | 27.80 | 0.85 | 34781 | 11.51 | 4585.9 | 2867.55 | 2025-12-19 11:22:00 |
| Tata Technologies Ltd. | 544028 | 643.4 | 649.95 | 643.4 | 642.9 | 646.8 | 3.90 | 0.61 | 15853 | 1.03 | 2025-12-19 11:22:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 50.36 | 50.75 | 49.92 | 49.9 | 50.3 | 0.40 | 0.80 | 221642 | 1.11 | 149 | 44.6 | 2025-12-19 11:22:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1393.75 | 1407.5 | 1392.05 | 1390.75 | 1393.1 | 2.35 | 0.17 | 699 | 0.10 | 2649.1 | 610 | 2025-12-19 11:22:00 |
| TBO Tek Ltd. | 544174 | 1652.15 | 1704.9 | 1652.15 | 1651.8 | 1688 | 36.20 | 2.19 | 2579 | 0.44 | 2025-12-19 11:22:00 | ||
| TCI Express Ltd. | 540212 | 576.45 | 580 | 576.45 | 577.95 | 579.95 | 2.00 | 0.35 | 13 | 0.00 | 2009.95 | 549.65 | 2025-12-19 11:22:00 |
| TD Power Systems Ltd. | 533553 | 698.55 | 716 | 695 | 697.45 | 707.9 | 10.45 | 1.50 | 26901 | 1.90 | 850.05 | 95.9 | 2025-12-19 11:22:00 |
| TeamLease Services Ltd. | 539658 | 1600 | 1614.55 | 1600 | 1603.4 | 1605 | 1.60 | 0.10 | 18 | 0.00 | 3692.45 | 1580 | 2025-12-19 11:22:00 |
| Tech Mahindra Ltd. | 532755 | 1610 | 1625.2 | 1595 | 1604.35 | 1605 | 0.65 | 0.04 | 11620 | 1.87 | 1807.4 | 982.95 | 2025-12-19 11:22:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1061.65 | 1073.5 | 1053.2 | 1062.35 | 1071.05 | 8.70 | 0.82 | 3373 | 0.36 | 1824.95 | 254 | 2025-12-19 11:22:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2305.45 | 2340.85 | 2272.6 | 2258.15 | 2272.6 | 14.45 | 0.64 | 167 | 0.04 | 3939 | 689.65 | 2025-12-19 11:22:00 |
| Tega Industries Ltd. | 543413 | 1905.05 | 1949.8 | 1905 | 1907.4 | 1948 | 40.60 | 2.13 | 575 | 0.11 | 2327.45 | 468 | 2025-12-19 11:22:00 |
| Tejas Networks Ltd. | 540595 | 449.55 | 450.35 | 442.2 | 447.1 | 443.65 | -3.45 | -0.77 | 25158 | 1.12 | 1495.1 | 442.2 | 2025-12-19 11:22:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 121.15 | 125.2 | 121.15 | 123.15 | 123.95 | 0.80 | 0.65 | 12211 | 0.15 | 296.6 | 40.49 | 2025-12-19 11:22:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3296.7 | 3355 | 3264.05 | 3279.9 | 3323.7 | 43.80 | 1.34 | 4945 | 1.64 | 3535.35 | 472.075 | 2025-12-19 11:22:00 |
| The Anup Engineering Ltd. | 542460 | 2151.2 | 2182.35 | 2151.2 | 2151.2 | 2170.05 | 18.85 | 0.88 | 49 | 0.01 | 3857.55 | 798.15 | 2025-12-19 11:22:00 |
| The India Cements Ltd. | 530005 | 427.65 | 448 | 427 | 430.5 | 436 | 5.50 | 1.28 | 48247 | 2.10 | 448 | 167.05 | 2025-12-19 11:22:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 99.75 | 100.35 | 98.85 | 99.75 | 99 | -0.75 | -0.75 | 49614 | 0.49 | 152.45 | 26.7 | 2025-12-19 11:22:00 |
| The Karnataka Bank Ltd. | 532652 | 199.35 | 200.8 | 199.1 | 198.55 | 199.5 | 0.95 | 0.48 | 22093 | 0.44 | 285.7 | 70.9 | 2025-12-19 11:22:00 |
| The New India Assurance Company Ltd. | 540769 | 159.15 | 161.65 | 158 | 158.85 | 158.55 | -0.30 | -0.19 | 19190 | 0.30 | 324 | 81.6 | 2025-12-19 11:22:00 |
| The South Indian Bank Ltd. | 532218 | 39.14 | 40 | 39.08 | 39.14 | 39.9 | 0.76 | 1.94 | 741291 | 2.96 | 41.65 | 7.79 | 2025-12-19 11:22:00 |
| Thyrocare Technologies Ltd. | 539871 | 429.95 | 438 | 429.95 | 427.9 | 434.25 | 6.35 | 1.48 | 3155 | 0.14 | 1613.9 | 408.1 | 2025-12-19 11:22:00 |
| Time Technoplast Ltd. | 532856 | 185.9 | 186.05 | 181.35 | 185.9 | 181.95 | -3.95 | -2.12 | 32554 | 0.59 | 513.35 | 69.55 | 2025-12-19 11:22:00 |
| Timken India Ltd. | 522113 | 3079.9 | 3079.9 | 3002.25 | 3016.9 | 3010.85 | -6.05 | -0.20 | 290 | 0.09 | 4816 | 2200 | 2025-12-19 11:22:00 |
| Tips Music Ltd. | 532375 | 528.5 | 546.8 | 528.5 | 528.45 | 545.25 | 16.80 | 3.18 | 1854 | 0.10 | 950 | 138.46 | 2025-12-19 11:22:00 |
| Titagarh Rail Systems Ltd. | 532966 | 771.85 | 778.6 | 765 | 771.65 | 766.75 | -4.90 | -0.64 | 14718 | 1.13 | 1896.5 | 128.05 | 2025-12-19 11:22:00 |
| Torrent Power Ltd. | 532779 | 1251.35 | 1264.5 | 1244.25 | 1251.3 | 1245 | -6.30 | -0.50 | 1645 | 0.20 | 2037.35 | 430.9 | 2025-12-19 11:22:00 |
| Transport Corporation Of India Ltd. | 532349 | 1029.8 | 1047.8 | 1029.8 | 1029.75 | 1039.4 | 9.65 | 0.94 | 900 | 0.09 | 1301.85 | 556.05 | 2025-12-19 11:21:00 |
| Trident Ltd. | 521064 | 26.21 | 27.09 | 26.21 | 26.71 | 26.85 | 0.14 | 0.52 | 289228 | 0.78 | 52.85 | 23.2 | 2025-12-19 11:22:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 371.7 | 376.2 | 369.95 | 371.55 | 374.1 | 2.55 | 0.69 | 6329 | 0.24 | 536 | 215.55 | 2025-12-19 11:22:00 |
| Triveni Turbine Ltd. | 533655 | 515.9 | 525.95 | 515.9 | 522.6 | 524.1 | 1.50 | 0.29 | 5723 | 0.30 | 885 | 188.35 | 2025-12-19 11:22:00 |
| TTK Prestige Ltd. | 517506 | 615 | 616.1 | 608.55 | 614.5 | 610.1 | -4.40 | -0.72 | 735 | 0.04 | 1051 | 583 | 2025-12-19 11:22:00 |
| Tube Investments of India Ltd. | 540762 | 2577 | 2610.1 | 2570.75 | 2575.55 | 2578.55 | 3.00 | 0.12 | 1272 | 0.33 | 4807.05 | 2035 | 2025-12-19 11:22:00 |
| TV Today Network Ltd. | 532515 | 129 | 134.1 | 129 | 133 | 132.7 | -0.30 | -0.23 | 499 | 0.01 | 324 | 129 | 2025-12-19 11:22:00 |
| TVS Holdings Ltd. | 520056 | 14418 | 14875 | 14240 | 14125.2 | 14731 | 605.80 | 4.29 | 211 | 0.31 | 16150 | 3410.55 | 2025-12-19 11:22:00 |
| TVS Motor Company Ltd. | 532343 | 3588.6 | 3646 | 3588.6 | 3588.4 | 3646 | 57.60 | 1.61 | 2387 | 0.87 | 3703.95 | 926.35 | 2025-12-19 11:22:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 104.15 | 106.05 | 104.15 | 104.05 | 105.5 | 1.45 | 1.39 | 7641 | 0.08 | 2025-12-19 11:22:00 | ||
| UCO Bank | 532505 | 28.45 | 28.7 | 28.32 | 28.52 | 28.4 | -0.12 | -0.42 | 289743 | 0.82 | 70.66 | 11.1 | 2025-12-19 11:22:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 53.17 | 54.4 | 53.12 | 53.38 | 54.23 | 0.85 | 1.59 | 223241 | 1.21 | 62.99 | 5.86 | 2025-12-19 11:22:00 |
| Ultratech Cement Ltd. | 532538 | 11475.65 | 11520 | 11458.05 | 11460.9 | 11492 | 31.10 | 0.27 | 433 | 0.50 | 13101.8 | 6005 | 2025-12-19 11:22:00 |
| Union Bank Of India | 532477 | 154.3 | 155.45 | 153.3 | 154.2 | 153.8 | -0.40 | -0.26 | 214993 | 3.31 | 172.45 | 38.3 | 2025-12-19 11:22:00 |
| Uniparts India Ltd. | 543689 | 488.45 | 488.45 | 482 | 488.55 | 482 | -6.55 | -1.34 | 167 | 0.01 | 722.15 | 260 | 2025-12-19 11:22:00 |
| United Breweries Ltd. | 532478 | 1588.1 | 1592.7 | 1574.95 | 1588.05 | 1577.75 | -10.30 | -0.65 | 521 | 0.08 | 2299.4 | 1342.25 | 2025-12-19 11:22:00 |
| United Foodbrands Ltd. | 543283 | 170.7 | 176.1 | 170.7 | 174.2 | 175.45 | 1.25 | 0.72 | 120 | 0.00 | 1219 | 170.7 | 2025-12-19 11:22:00 |
| United Spirits Ltd. | 532432 | 1390.45 | 1399.95 | 1387.4 | 1390.05 | 1388.8 | -1.25 | -0.09 | 4584 | 0.64 | 1700 | 730.9 | 2025-12-19 11:22:00 |
| UNO Minda Ltd. | 532539 | 1231.3 | 1244.5 | 1222.8 | 1224.9 | 1238.65 | 13.75 | 1.12 | 1412 | 0.17 | 1381.95 | 433 | 2025-12-19 11:22:00 |
| Usha Martin Ltd. | 517146 | 448 | 448.05 | 439.5 | 447.95 | 440.45 | -7.50 | -1.67 | 5696 | 0.25 | 497.5 | 115.1 | 2025-12-19 11:22:00 |
| UTI Asset Management Company Ltd. | 543238 | 1140.4 | 1148.3 | 1115 | 1138.55 | 1115.6 | -22.95 | -2.02 | 3614 | 0.40 | 1494.95 | 609.5 | 2025-12-19 11:22:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 14.57 | 14.88 | 14.57 | 14.76 | 14.79 | 0.03 | 0.20 | 58298 | 0.09 | 68.23 | 14.01 | 2025-12-19 11:22:00 |
| Uttam Sugar Mills Ltd. | 532729 | 265 | 265.2 | 253.2 | 266 | 256.2 | -9.80 | -3.68 | 1747 | 0.04 | 535.2 | 170.05 | 2025-12-19 11:22:00 |
| V-Guard Industries Ltd. | 532953 | 328 | 331.55 | 328 | 328 | 328.95 | 0.95 | 0.29 | 1963 | 0.06 | 577.35 | 225.4 | 2025-12-19 11:22:00 |
| V-Mart Retail Ltd. | 534976 | 753 | 755.05 | 736.05 | 753.3 | 736.85 | -16.45 | -2.18 | 1166 | 0.09 | 4517.3 | 700.05 | 2025-12-19 11:22:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 5669.75 | 5669.75 | 5635 | 5671.7 | 5636 | -35.70 | -0.63 | 22 | 0.01 | 6199.85 | 2046.55 | 2025-12-19 11:22:00 |
| VA Tech Wabag Ltd. | 533269 | 1282.75 | 1298.6 | 1278 | 1293 | 1282.7 | -10.30 | -0.80 | 3009 | 0.39 | 1943.95 | 240 | 2025-12-19 11:22:00 |
| Vadilal Industries Ltd. | 519156 | 4990 | 4990 | 4950 | 4976.75 | 4950 | -26.75 | -0.54 | 124 | 0.06 | 7398.95 | 1800 | 2025-12-19 11:22:00 |
| Vaibhav Global Ltd. | 532156 | 231.6 | 240 | 231.6 | 231.6 | 237.55 | 5.95 | 2.57 | 4806 | 0.11 | 543.05 | 178 | 2025-12-19 11:22:00 |
| Valiant Organics Ltd. | 540145 | 265.85 | 270.25 | 258.55 | 258.6 | 263.8 | 5.20 | 2.01 | 446 | 0.01 | 869 | 225 | 2025-12-19 11:22:00 |
| Valor Estate Ltd. | 533160 | 115.45 | 116.95 | 115.15 | 115.4 | 115.5 | 0.10 | 0.09 | 15785 | 0.18 | 284.95 | 52.5 | 2025-12-19 11:22:00 |
| Vardhman Special Steels Ltd. | 534392 | 290.55 | 295.05 | 290.55 | 291.95 | 293.85 | 1.90 | 0.65 | 756 | 0.02 | 345.25 | 115.475 | 2025-12-19 11:22:00 |
| Varroc Engineering Ltd. | 541578 | 629 | 640.4 | 629 | 628.6 | 634.9 | 6.30 | 1.00 | 6220 | 0.39 | 717 | 239.8 | 2025-12-19 11:22:00 |
| Varun Beverages Ltd. | 540180 | 472.9 | 476.7 | 468.2 | 473.45 | 469.4 | -4.05 | -0.86 | 23477 | 1.10 | 1707.1 | 419.4 | 2025-12-19 11:22:00 |
| Vedant Fashions Ltd. | 543463 | 583.55 | 586.15 | 580.35 | 583.85 | 581.35 | -2.50 | -0.43 | 3494 | 0.20 | 1511.2 | 577 | 2025-12-19 11:22:00 |
| Venky'S (India) Ltd. | 523261 | 1417.2 | 1421.05 | 1411.6 | 1411.35 | 1415.6 | 4.25 | 0.30 | 395 | 0.06 | 2555 | 1317 | 2025-12-19 11:22:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1214.15 | 1214.15 | 1186.9 | 1190.45 | 1189.35 | -1.10 | -0.09 | 514 | 0.06 | 2489.95 | 381.5 | 2025-12-19 11:22:00 |
| Veranda Learning Solutions Ltd. | 543514 | 179.85 | 183.25 | 179.85 | 179.85 | 183.25 | 3.40 | 1.89 | 789 | 0.01 | 379.9 | 135.05 | 2025-12-19 11:22:00 |
| Vesuvius India Ltd. | 520113 | 462.8 | 462.95 | 461 | 462.8 | 461 | -1.80 | -0.39 | 310 | 0.01 | 6298.95 | 452 | 2025-12-19 11:22:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 330.95 | 335.2 | 330.95 | 330.05 | 335.2 | 5.15 | 1.56 | 19 | 0.00 | 571.95 | 288.3 | 2025-12-19 11:21:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 985.45 | 994.35 | 981.25 | 995.15 | 982.45 | -12.70 | -1.28 | 2041 | 0.20 | 1276.75 | 330 | 2025-12-19 11:22:00 |
| Vinati Organics Ltd. | 524200 | 1562.95 | 1564.1 | 1555 | 1552.25 | 1556.95 | 4.70 | 0.30 | 109 | 0.02 | 2372.95 | 1416 | 2025-12-19 11:22:00 |
| Vindhya Telelinks Ltd. | 517015 | 1378.1 | 1390.3 | 1378.1 | 1380.7 | 1382 | 1.30 | 0.09 | 63 | 0.01 | 3232.95 | 1035.8 | 2025-12-19 11:22:00 |
| Vishnu Chemicals Ltd. | 516072 | 514.45 | 519.7 | 508.95 | 506.75 | 517.75 | 11.00 | 2.17 | 3071 | 0.16 | 596 | 245.05 | 2025-12-19 11:22:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 66.7 | 70.86 | 64.51 | 66.68 | 64.75 | -1.93 | -2.89 | 232515 | 1.51 | 2025-12-19 11:22:00 | ||
| Vodafone Idea Ltd. | 532822 | 11.41 | 11.73 | 11.26 | 11.31 | 11.7 | 0.39 | 3.45 | 46804826 | 54.76 | 19.15 | 5.7 | 2025-12-19 11:22:00 |
| Voltamp Transformers Ltd. | 532757 | 7907.1 | 7989 | 7888.35 | 7890.8 | 7940.1 | 49.30 | 0.62 | 201 | 0.16 | 14800 | 2352 | 2025-12-19 11:22:00 |
| VRL Logistics Ltd. | 539118 | 265.6 | 268.7 | 265.1 | 265.6 | 266.6 | 1.00 | 0.38 | 4687 | 0.12 | 798.4 | 260 | 2025-12-19 11:22:00 |
| Waaree Energies Ltd. | 544277 | 2910.25 | 2980 | 2901 | 2877.3 | 2938.1 | 60.80 | 2.11 | 27262 | 8.01 | 2025-12-19 11:22:00 | ||
| Welspun Corp Ltd. | 532144 | 781.05 | 786.75 | 779 | 784.45 | 780.15 | -4.30 | -0.55 | 6331 | 0.49 | 994.6 | 177.85 | 2025-12-19 11:22:00 |
| Welspun Enterprises Ltd. | 532553 | 502 | 504.6 | 501.2 | 500 | 502.9 | 2.90 | 0.58 | 830 | 0.04 | 664.1 | 106.25 | 2025-12-19 11:22:00 |
| Welspun Living Ltd. | 514162 | 133.5 | 137.3 | 133.2 | 133 | 136 | 3.00 | 2.26 | 53524 | 0.73 | 213.1 | 62.2 | 2025-12-19 11:22:00 |
| Wockhardt Ltd. | 532300 | 1376.3 | 1484.85 | 1374 | 1379.7 | 1444.1 | 64.40 | 4.67 | 184962 | 26.71 | 1870 | 145.35 | 2025-12-19 11:22:00 |
| Wonderla Holidays Ltd. | 538268 | 534.95 | 534.95 | 529 | 528.05 | 532.55 | 4.50 | 0.85 | 291 | 0.02 | 1106.7 | 273.15 | 2025-12-19 11:22:00 |
| Yasho Industries Ltd. | 541167 | 1445.65 | 1458.6 | 1435.9 | 1438.5 | 1438.7 | 0.20 | 0.01 | 236 | 0.03 | 2418 | 1172 | 2025-12-19 11:22:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 679.65 | 681 | 670 | 671.85 | 670 | -1.85 | -0.28 | 6886 | 0.46 | 843 | 304 | 2025-12-19 11:22:00 |
| Yatra Online Ltd | 543992 | 177 | 178.8 | 173.95 | 176.4 | 176.25 | -0.15 | -0.09 | 44172 | 0.78 | 2025-12-19 11:22:00 | ||
| Yes Bank Ltd. | 532648 | 21.41 | 21.69 | 21.41 | 21.45 | 21.57 | 0.12 | 0.56 | 2055398 | 4.43 | 32.81 | 14.4 | 2025-12-19 11:22:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 347.6 | 351.85 | 346 | 347.55 | 347 | -0.55 | -0.16 | 6608 | 0.23 | 2025-12-19 11:22:00 | ||
| Zen Technologies Ltd. | 533339 | 1343 | 1355.6 | 1341.05 | 1343.2 | 1344.8 | 1.60 | 0.12 | 3146 | 0.42 | 2627.95 | 175.5 | 2025-12-19 11:22:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 15150.3 | 15230 | 14906 | 15026.5 | 15187.15 | 160.65 | 1.07 | 248 | 0.38 | 18100.05 | 8592.05 | 2025-12-19 11:22:00 |
| Zydus Lifesciences Ltd. | 532321 | 914 | 929.75 | 914 | 913.85 | 915 | 1.15 | 0.13 | 16348 | 1.50 | 1323.9 | 350.3 | 2025-12-19 11:22:00 |
| Zydus Wellness Ltd. | 531335 | 424.8 | 427.9 | 421 | 424.85 | 425.45 | 0.60 | 0.14 | 2068 | 0.09 | 2622 | 404.1 | 2025-12-19 11:22:00 |