Select Exchange & Index:
BSE1000
10535.63
updated on: 14-May-2026 [15:59]
Advances - 389 |
Declines - 358 |
Unchanged - 3
Overview
| Open | 10496.02 | Prev. Close | 10535.63 |
|---|---|---|---|
| Day High | 10561.87 | 52 Week High | 11234.91 |
| Day Low | 10408.54 | 52 Week Low | 9480.66 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1076.55 | 1105.7 | 29.15 | 2.71 |
| 3M India Ltd. | 31010.1 | 31290.85 | 280.75 | 0.91 |
| Aarti Industries Ltd. | 468.35 | 468.5 | 0.15 | 0.03 |
| Aarti Pharmalabs Ltd. | 706.25 | 723.25 | 17.00 | 2.41 |
| Accelya Solutions India Ltd. | 1124.95 | 1138.85 | 13.90 | 1.24 |
| Adani Enterprises Ltd. | 2499.85 | 2713.55 | 213.70 | 8.55 |
| Adani Green Energy Ltd. | 1366.55 | 1415.8 | 49.25 | 3.60 |
| Adani Ports and Special Economic Zone Ltd. | 1736.05 | 1781 | 44.95 | 2.59 |
| Adani Power Ltd. | 213.9 | 224.55 | 10.65 | 4.98 |
| Adani Total Gas Ltd. | 606.45 | 616 | 9.55 | 1.57 |
| Aditya Birla Capital Ltd. | 344.1 | 349.3 | 5.20 | 1.51 |
| Aditya Birla Sun Life AMC Ltd. | 1035.5 | 1069.6 | 34.10 | 3.29 |
| Aditya Vision Ltd. | 543.05 | 548.65 | 5.60 | 1.03 |
| Ador Welding Ltd. | 1030.9 | 1052.3 | 21.40 | 2.08 |
| Aegis Vopak Terminals Ltd. | 196.75 | 200.7 | 3.95 | 2.01 |
| AIA Engineering Ltd. | 3799.95 | 3873.35 | 73.40 | 1.93 |
| Ajanta Pharma Ltd. | 3122.25 | 3242.25 | 120.00 | 3.84 |
| Alembic Pharmaceuticals Ltd. | 768.4 | 790.2 | 21.80 | 2.84 |
| Alkem Laboratories Ltd. | 5455 | 5586.6 | 131.60 | 2.41 |
| Alok Industries Ltd. | 13.75 | 13.77 | 0.02 | 0.15 |
| Amber Enterprises India Ltd. | 8300.65 | 8342 | 41.35 | 0.50 |
| Anand Rathi Wealth Ltd. | 3550.95 | 3570 | 19.05 | 0.54 |
| Angel One Ltd. | 298.05 | 305 | 6.95 | 2.33 |
| Anthem Biosciences Ltd. | 809.75 | 819.15 | 9.40 | 1.16 |
| Apar Industries Ltd. | 12416.65 | 12730 | 313.35 | 2.52 |
| Apcotex Industries Ltd. | 474.5 | 475.2 | 0.70 | 0.15 |
| APL Apollo Tubes Ltd. | 1890.95 | 1897.8 | 6.85 | 0.36 |
| Apollo Micro Systems Ltd. | 304.35 | 307 | 2.65 | 0.87 |
| Apollo Pipes Ltd. | 473.15 | 476.25 | 3.10 | 0.66 |
| Aptus Value Housing Finance India Ltd. | 269.45 | 270.8 | 1.35 | 0.50 |
| Arman Financial Services Ltd. | 1800.55 | 1816.4 | 15.85 | 0.88 |
| Asahi India Glass Ltd. | 817.05 | 822 | 4.95 | 0.61 |
| Ashoka Buildcon Ltd. | 128.05 | 129.5 | 1.45 | 1.13 |
| ASK Automotive Ltd. | 432.9 | 446.85 | 13.95 | 3.22 |
| ASM Technologies Ltd. | 3036.55 | 3090 | 53.45 | 1.76 |
| Aster DM Healthcare Ltd. | 736.9 | 747.35 | 10.45 | 1.42 |
| Astral Ltd. | 1543.1 | 1562.2 | 19.10 | 1.24 |
| AU Small Finance Bank Ltd. | 994.3 | 1005.8 | 11.50 | 1.16 |
| Aurobindo Pharma Ltd. | 1497.55 | 1509.65 | 12.10 | 0.81 |
| Authum Investment & Infrastructure Ltd. | 477.45 | 508.3 | 30.85 | 6.46 |
| Avenue Supermarts Ltd. | 4334.85 | 4337 | 2.15 | 0.05 |
| AWL Agri Business Ltd. | 196.15 | 200.55 | 4.40 | 2.24 |
| Axiscades Technologies Ltd. | 2043.35 | 2063 | 19.65 | 0.96 |
| Azad Engineering Ltd. | 2117.9 | 2179 | 61.10 | 2.88 |
| Bajaj Auto Ltd. | 10258.1 | 10445 | 186.90 | 1.82 |
| Bajaj Finserv Ltd. | 1728.6 | 1735 | 6.40 | 0.37 |
| Bajel Projects Ltd. | 171.15 | 182.6 | 11.45 | 6.69 |
| Balaji Amines Ltd. | 1352.15 | 1622.55 | 270.40 | 20.00 |
| Bandhan Bank Ltd. | 194.8 | 199.75 | 4.95 | 2.54 |
| Bank Of Baroda | 261.75 | 267.7 | 5.95 | 2.27 |
| Bank Of India | 140.65 | 144.25 | 3.60 | 2.56 |
| BF Investment Ltd. | 418.25 | 420.75 | 2.50 | 0.60 |
| BF Utilities Ltd. | 535.4 | 544.7 | 9.30 | 1.74 |
| Bharti Airtel Ltd. | 1788.1 | 1883.25 | 95.15 | 5.32 |
| Bharti Hexacom Ltd. | 1488.25 | 1513.8 | 25.55 | 1.72 |
| Bikaji Foods International Ltd. | 648.15 | 649 | 0.85 | 0.13 |
| Biocon Ltd. | 417.75 | 418 | 0.25 | 0.06 |
| Brigade Enterprises Ltd. | 695.35 | 702.9 | 7.55 | 1.09 |
| Butterfly Gandhimathi Appliances Ltd. | 697.25 | 703.95 | 6.70 | 0.96 |
| Camlin Fine Sciences Ltd. | 118.85 | 123.15 | 4.30 | 3.62 |
| Canara Bank | 129.25 | 130.85 | 1.60 | 1.24 |
| Capacit'e Infraprojects Ltd. | 236.85 | 237.85 | 1.00 | 0.42 |
| Caplin Point Laboratories Ltd. | 1843 | 2023.05 | 180.05 | 9.77 |
| Capri Global Capital Ltd. | 184.5 | 186.7 | 2.20 | 1.19 |
| Carborundum Universal Ltd. | 1029.6 | 1042 | 12.40 | 1.20 |
| Care Ratings Ltd. | 1606.6 | 1735 | 128.40 | 7.99 |
| Carysil Ltd. | 888.15 | 912.3 | 24.15 | 2.72 |
| Central Bank Of India | 34.39 | 34.85 | 0.46 | 1.34 |
| Century Plyboards (India) Ltd. | 769.9 | 769.95 | 0.05 | 0.01 |
| Chalet Hotels Ltd. | 743.65 | 754.65 | 11.00 | 1.48 |
| Chemplast Sanmar Ltd. | 231.2 | 232 | 0.80 | 0.35 |
| Choice International Ltd. | 662.1 | 672 | 9.90 | 1.50 |
| City Union Bank Ltd. | 245.6 | 247.1 | 1.50 | 0.61 |
| Clean Science And Technology Ltd. | 816.2 | 820.4 | 4.20 | 0.51 |
| CMS Info Systems Ltd. | 297.15 | 302.85 | 5.70 | 1.92 |
| Concord Biotech Ltd. | 1130.75 | 1135 | 4.25 | 0.38 |
| Container Corporation Of India Ltd. | 519.75 | 525 | 5.25 | 1.01 |
| Crompton Greaves Consumer Electricals Ltd. | 284.95 | 288.9 | 3.95 | 1.39 |
| CSB Bank Ltd. | 352.7 | 352.85 | 0.15 | 0.04 |
| Datamatics Global Services Ltd. | 744.5 | 745.6 | 1.10 | 0.15 |
| Delhivery Ltd. | 464.85 | 470.65 | 5.80 | 1.25 |
| Diamond Power Infrastructure Ltd. | 174.35 | 191.75 | 17.40 | 9.98 |
| Dishman Carbogen Amcis Ltd. | 176.1 | 179.25 | 3.15 | 1.79 |
| Divi's Laboratories Ltd. | 6792.2 | 6947 | 154.80 | 2.28 |
| DLF Ltd. | 574.15 | 584.25 | 10.10 | 1.76 |
| Dr. Lal Pathlabs Ltd. | 1573.5 | 1595 | 21.50 | 1.37 |
| Easy Trip Planners Ltd. | 7.9 | 8.27 | 0.37 | 4.68 |
| EIH Associated Hotels Ltd. | 316.6 | 321 | 4.40 | 1.39 |
| Electronics Mart India Ltd. | 115.5 | 119.75 | 4.25 | 3.68 |
| Elgi Equipments Ltd. | 518.15 | 524 | 5.85 | 1.13 |
| Endurance Technologies Ltd. | 2532.15 | 2629 | 96.85 | 3.82 |
| Engineers India Ltd. | 240.7 | 255.9 | 15.20 | 6.31 |
| Epigral Ltd. | 1244.7 | 1251.8 | 7.10 | 0.57 |
| Eris Lifesciences Ltd. | 1331.8 | 1376.5 | 44.70 | 3.36 |
| Eternal Ltd. | 237.9 | 245.8 | 7.90 | 3.32 |
| Ethos Ltd. | 2311.05 | 2332.95 | 21.90 | 0.95 |
| Eveready Industries India Ltd. | 320.9 | 322 | 1.10 | 0.34 |
| Everest Kanto Cylinder Ltd. | 116.65 | 117.6 | 0.95 | 0.81 |
| Fedbank Financial Services Ltd | 150.65 | 152.35 | 1.70 | 1.13 |
| Filatex India Ltd. | 42.26 | 42.6 | 0.34 | 0.80 |
| Fine Organic Industries Ltd. | 4592.4 | 4730 | 137.60 | 3.00 |
| Five-Star Business Finance Ltd. | 467.2 | 469.5 | 2.30 | 0.49 |
| Flair Writing Industries Ltd. | 324.3 | 328.35 | 4.05 | 1.25 |
| Fortis Healthcare Ltd. | 957.3 | 972 | 14.70 | 1.54 |
| FSN E-Commerce Ventures Ltd. | 266 | 272.95 | 6.95 | 2.61 |
| Galaxy Surfactants Ltd. | 1849.15 | 1860.35 | 11.20 | 0.61 |
| Gandhar Oil Refinery (India) Ltd. | 141.35 | 144.05 | 2.70 | 1.91 |
| Gateway Distriparks Ltd. | 56.38 | 56.8 | 0.42 | 0.74 |
| Gland Pharma Ltd. | 1844.55 | 1895 | 50.45 | 2.74 |
| Glenmark Pharmaceuticals Ltd. | 2278.2 | 2342 | 63.80 | 2.80 |
| Global Health Ltd. | 1196.65 | 1210.3 | 13.65 | 1.14 |
| Go Digit General Insurance Ltd. | 307.1 | 314.95 | 7.85 | 2.56 |
| Godrej Agrovet Ltd. | 563.35 | 564 | 0.65 | 0.12 |
| Godrej Consumer Products Ltd. | 1031.6 | 1036 | 4.40 | 0.43 |
| Godrej Properties Ltd. | 1730.4 | 1735.2 | 4.80 | 0.28 |
| Gokul Agro Resources Ltd. | 237.8 | 241.75 | 3.95 | 1.66 |
| Goodluck India Ltd. | 1302.15 | 1322 | 19.85 | 1.52 |
| Gopal Snacks Ltd. | 296.35 | 299.45 | 3.10 | 1.05 |
| GR Infraprojects Ltd. | 944.2 | 947.45 | 3.25 | 0.34 |
| Granules India Ltd. | 729.95 | 734 | 4.05 | 0.55 |
| Greenlam Industries Ltd. | 213 | 227.05 | 14.05 | 6.60 |
| GTPL Hathway Ltd. | 67.69 | 68.34 | 0.65 | 0.96 |
| Gujarat Alkalies And Chemicals Ltd. | 691.35 | 707.7 | 16.35 | 2.36 |
| Gujarat Gas Ltd. | 360.5 | 361.5 | 1.00 | 0.28 |
| Gujarat Industries Power Company Ltd. | 147.5 | 149.8 | 2.30 | 1.56 |
| Gujarat Mineral Development Corporation Ltd. | 663.55 | 663.8 | 0.25 | 0.04 |
| Gujarat Pipavav Port Ltd. | 153.05 | 154 | 0.95 | 0.62 |
| Gulf Oil Lubricants India Ltd. | 933.65 | 946.35 | 12.70 | 1.36 |
| Gulshan Polyols Ltd. | 191.8 | 192.75 | 0.95 | 0.50 |
| Happiest Minds Technologies Ltd. | 354.3 | 357.85 | 3.55 | 1.00 |
| Hatsun Agro Product Ltd. | 943.05 | 948.3 | 5.25 | 0.56 |
| Havells India Ltd. | 1199.65 | 1211.5 | 11.85 | 0.99 |
| HBL Engineering Ltd. | 783.5 | 784.4 | 0.90 | 0.11 |
| HDFC Asset Management Company Ltd. | 2653.15 | 2692.9 | 39.75 | 1.50 |
| HDFC Life Insurance Company Ltd. | 602.65 | 612.65 | 10.00 | 1.66 |
| Healthcare Global Enterprises Ltd. | 608.8 | 616.4 | 7.60 | 1.25 |
| Heritage Foods Ltd. | 334.6 | 336.9 | 2.30 | 0.69 |
| Hester Biosciences Ltd. | 1708.65 | 1726.3 | 17.65 | 1.03 |
| Hikal Ltd. | 201.9 | 209.25 | 7.35 | 3.64 |
| Hinduja Global Solutions Ltd. | 413.2 | 414.1 | 0.90 | 0.22 |
| Hindustan Copper Ltd. | 595.1 | 606.55 | 11.45 | 1.92 |
| Hindware Home Innovation Ltd. | 219.2 | 224.45 | 5.25 | 2.40 |
| Hitachi Energy India Ltd. | 31746.1 | 32180 | 433.90 | 1.37 |
| HMA Agro Industries Ltd. | 24.06 | 24.1 | 0.04 | 0.17 |
| Honasa Consumer Ltd. | 347.35 | 352.45 | 5.10 | 1.47 |
| Honda India Power Products Ltd. | 2180.35 | 2187 | 6.65 | 0.30 |
| Honeywell Automation India Ltd. | 28132.7 | 28709 | 576.30 | 2.05 |
| Housing & Urban Development Corporation Ltd. | 219.45 | 223.7 | 4.25 | 1.94 |
| ICICI Bank Ltd. | 1236.1 | 1246.45 | 10.35 | 0.84 |
| ICICI Lombard General Insurance Company Ltd. | 1804.15 | 1854 | 49.85 | 2.76 |
| ICICI Prudential Life Insurance Company Ltd. | 542.3 | 543 | 0.70 | 0.13 |
| ICRA Ltd. | 5262 | 5336 | 74.00 | 1.41 |
| Ideaforge Technology Ltd. | 771 | 848.1 | 77.10 | 10.00 |
| IDFC First Bank Ltd. | 68.41 | 68.58 | 0.17 | 0.25 |
| India Pesticides Ltd. | 168.6 | 169.45 | 0.85 | 0.50 |
| India Shelter Finance Corporation Ltd. | 833.9 | 838.2 | 4.30 | 0.52 |
| Indiamart Intermesh Ltd. | 1968.8 | 1972 | 3.20 | 0.16 |
| Indian Bank | 813.55 | 830.05 | 16.50 | 2.03 |
| Indian Energy Exchange Ltd. | 127.7 | 128.5 | 0.80 | 0.63 |
| Indian Metals & Ferro Alloys Ltd. | 1471.4 | 1499.7 | 28.30 | 1.92 |
| Indian Overseas Bank | 33.73 | 33.85 | 0.12 | 0.36 |
| Indian Railway Catering And Tourism Corporation Ltd. | 536 | 544.9 | 8.90 | 1.66 |
| Indian Renewable Energy Development Agency Ltd. | 128.3 | 128.6 | 0.30 | 0.23 |
| Indo Count Industries Ltd. | 283.65 | 284.2 | 0.55 | 0.19 |
| Indus Towers Ltd. | 413.3 | 422.55 | 9.25 | 2.24 |
| IndusInd Bank Ltd. | 892.25 | 910 | 17.75 | 1.99 |
| Info Edge (India) Ltd. | 927.5 | 937.5 | 10.00 | 1.08 |
| Inox Green Energy Services Ltd. | 180.2 | 180.6 | 0.40 | 0.22 |
| Inox India Ltd. | 1426.15 | 1427.5 | 1.35 | 0.09 |
| Inox Wind Ltd. | 97.25 | 98 | 0.75 | 0.77 |
| Interglobe Aviation Ltd. | 4256.4 | 4280 | 23.60 | 0.55 |
| IOL Chemicals And Pharmaceuticals Ltd. | 106.16 | 109.03 | 2.87 | 2.70 |
| Ipca Laboratories Ltd. | 1507.15 | 1592 | 84.85 | 5.63 |
| ISGEC Heavy Engineering Ltd. | 1061.55 | 1062 | 0.45 | 0.04 |
| ITI Ltd. | 288.65 | 293.15 | 4.50 | 1.56 |
| J Kumar Infraprojects Ltd. | 493.3 | 496.7 | 3.40 | 0.69 |
| Jagran Prakashan Ltd. | 65.67 | 66.32 | 0.65 | 0.99 |
| Jaiprakash Power Ventures Ltd. | 17.57 | 17.93 | 0.36 | 2.05 |
| Jana Small Finance Bank Ltd. | 483.3 | 501.5 | 18.20 | 3.77 |
| Jayaswal Neco Industries Ltd. | 104.4 | 106.1 | 1.70 | 1.63 |
| Jindal Stainless Ltd. | 725.1 | 749.6 | 24.50 | 3.38 |
| Jindal Steel Ltd. | 1242.3 | 1253.5 | 11.20 | 0.90 |
| JIO Financial Services Ltd. | 231.6 | 234.2 | 2.60 | 1.12 |
| JK Cement Ltd. | 5426.5 | 5495 | 68.50 | 1.26 |
| JK Tyre & Industries Ltd. | 381.1 | 381.8 | 0.70 | 0.18 |
| JSW Energy Ltd. | 510.5 | 512.5 | 2.00 | 0.39 |
| JTEKT India Ltd. | 137 | 137.1 | 0.10 | 0.07 |
| Jubilant FoodWorks Ltd. | 448.15 | 462 | 13.85 | 3.09 |
| Jubilant Ingrevia Ltd. | 724.05 | 736.35 | 12.30 | 1.70 |
| Jubilant Pharmova Ltd. | 995.35 | 1000 | 4.65 | 0.47 |
| Juniper Hotels Ltd. | 201.05 | 204 | 2.95 | 1.47 |
| Jupiter Life Line Hospitals Ltd. | 1269.95 | 1311 | 41.05 | 3.23 |
| Just Dial Ltd. | 527.55 | 528.45 | 0.90 | 0.17 |
| Kalyan Jewellers India Ltd. | 355.25 | 361 | 5.75 | 1.62 |
| Kama Holdings Ltd. | 2626.6 | 2650 | 23.40 | 0.89 |
| KEC International Ltd. | 552.6 | 558.5 | 5.90 | 1.07 |
| KEI Industries Ltd. | 4920.9 | 5174 | 253.10 | 5.14 |
| KIOCL Ltd. | 397.55 | 399 | 1.45 | 0.36 |
| Kiri Industries Ltd. | 397.75 | 399.45 | 1.70 | 0.43 |
| Kitex Garments Ltd. | 158.95 | 159.35 | 0.40 | 0.25 |
| Kolte-Patil Developers Ltd. | 363.05 | 367 | 3.95 | 1.09 |
| Krsnaa Diagnostics Ltd. | 577.5 | 580.55 | 3.05 | 0.53 |
| L&T Technology Services Ltd. | 3499.35 | 3500 | 0.65 | 0.02 |
| Landmark Cars Ltd. | 366.1 | 371 | 4.90 | 1.34 |
| Laurus Labs Ltd. | 1280.4 | 1316.7 | 36.30 | 2.84 |
| Laxmi Organic Industries Ltd. | 155.45 | 155.95 | 0.50 | 0.32 |
| Le Travenues Technology Ltd. | 164.3 | 166.3 | 2.00 | 1.22 |
| Lemon Tree Hotels Ltd. | 112.45 | 112.5 | 0.05 | 0.04 |
| Life Insurance Corporation of India | 787.5 | 805.25 | 17.75 | 2.25 |
| Linde India Ltd. | 7369.6 | 7405.5 | 35.90 | 0.49 |
| Lloyds Engineering Works Ltd. | 70.65 | 71.86 | 1.21 | 1.71 |
| Mahanagar Gas Ltd. | 1043.4 | 1067 | 23.60 | 2.26 |
| Mahindra Holidays & Resorts India Ltd. | 223.45 | 229.55 | 6.10 | 2.73 |
| Manappuram Finance Ltd. | 309.55 | 311 | 1.45 | 0.47 |
| Mankind Pharma Ltd. | 2407.4 | 2457.6 | 50.20 | 2.09 |
| Manorama Industries Ltd. | 1342.45 | 1364.05 | 21.60 | 1.61 |
| Marico Ltd. | 833.2 | 836.75 | 3.55 | 0.43 |
| Marksans Pharma Ltd. | 200.2 | 202 | 1.80 | 0.90 |
| Matrimony.Com Ltd. | 427.7 | 443.45 | 15.75 | 3.68 |
| Max Estates Ltd. | 391.9 | 410 | 18.10 | 4.62 |
| Max Healthcare Institute Ltd. | 1025.35 | 1052.5 | 27.15 | 2.65 |
| Mayur Uniquoters Ltd. | 603.05 | 604 | 0.95 | 0.16 |
| Mazagon Dock Shipbuilders Ltd. | 2518.6 | 2523.25 | 4.65 | 0.18 |
| Medplus Health Services Ltd. | 890.2 | 897 | 6.80 | 0.76 |
| Metro Brands Ltd. | 1050.25 | 1057.5 | 7.25 | 0.69 |
| Minda Corporation Ltd. | 508.85 | 508.95 | 0.10 | 0.02 |
| Mishra Dhatu Nigam Ltd. | 418.4 | 420.2 | 1.80 | 0.43 |
| MOIL Ltd. | 306.1 | 313.5 | 7.40 | 2.42 |
| Mold-Tek Packaging Ltd. | 663.4 | 700 | 36.60 | 5.52 |
| Motherson Sumi Wiring India Ltd. | 40.03 | 40.05 | 0.02 | 0.05 |
| Motilal Oswal Financial Services Ltd. | 844.1 | 853 | 8.90 | 1.05 |
| MPS Ltd. | 1629.1 | 1635 | 5.90 | 0.36 |
| MTAR Technologies Ltd. | 6749.15 | 7570.9 | 821.75 | 12.18 |
| Multi Commodity Exchange Of India Ltd. | 3205 | 3340.45 | 135.45 | 4.23 |
| Muthoot Finance Ltd. | 3507.85 | 3525 | 17.15 | 0.49 |
| Narayana Hrudayalaya Ltd. | 1823.1 | 1827.6 | 4.50 | 0.25 |
| Natco Pharma Ltd. | 1172.9 | 1204 | 31.10 | 2.65 |
| National Aluminium Company Ltd. | 408.3 | 417 | 8.70 | 2.13 |
| Nava Ltd. | 693 | 702.5 | 9.50 | 1.37 |
| NBCC (India) Ltd. | 94.87 | 95.47 | 0.60 | 0.63 |
| Network 18 Media & Investments Ltd. | 32.57 | 32.76 | 0.19 | 0.58 |
| Neuland Laboratories Ltd. | 16454.2 | 16698 | 243.80 | 1.48 |
| NHPC Ltd. | 78.16 | 78.42 | 0.26 | 0.33 |
| Nilkamal Ltd. | 1309.75 | 1310 | 0.25 | 0.02 |
| Nippon Life India Asset Management Ltd. | 1059.15 | 1094.7 | 35.55 | 3.36 |
| Nitin Spinners Ltd. | 508.7 | 508.8 | 0.10 | 0.02 |
| NLC India Ltd. | 325.55 | 371.15 | 45.60 | 14.01 |
| NMDC Ltd. | 91.1 | 93.35 | 2.25 | 2.47 |
| NMDC Steel Ltd. | 44.25 | 45.22 | 0.97 | 2.19 |
| NTPC Ltd. | 390.5 | 396.25 | 5.75 | 1.47 |
| Nucleus Software Exports Ltd. | 789.7 | 790.3 | 0.60 | 0.08 |
| Nuvoco Vistas Corporation Ltd. | 318.45 | 327.85 | 9.40 | 2.95 |
| Oberoi Realty Ltd. | 1617.95 | 1640.8 | 22.85 | 1.41 |
| Oil India Ltd. | 507.5 | 518.2 | 10.70 | 2.11 |
| One97 Communications Ltd. | 1122.2 | 1143.7 | 21.50 | 1.92 |
| Oracle Financial Services Software Ltd. | 8922.8 | 8925 | 2.20 | 0.02 |
| Orchid Pharma Ltd. | 695.15 | 720.2 | 25.05 | 3.60 |
| Orient Cement Ltd. | 137.85 | 139.2 | 1.35 | 0.98 |
| Page Industries Ltd. | 35287.95 | 36165 | 877.05 | 2.49 |
| Paisalo Digital Ltd. | 44.72 | 45.94 | 1.22 | 2.73 |
| Panama Petrochem Ltd. | 294.7 | 299.85 | 5.15 | 1.75 |
| PB Fintech Ltd. | 1636.55 | 1681.7 | 45.15 | 2.76 |
| PC Jeweller Ltd. | 8.49 | 8.51 | 0.02 | 0.24 |
| Pearl Global Industries Ltd. | 1494.75 | 1537.5 | 42.75 | 2.86 |
| Physicswallah Ltd. | 111.05 | 112.45 | 1.40 | 1.26 |
| PI Industries Ltd. | 3049.1 | 3116.9 | 67.80 | 2.22 |
| Pilani Investment And Industries Corporation Ltd. | 4395.1 | 4414 | 18.90 | 0.43 |
| PNB Gilts Ltd. | 69.22 | 80.4 | 11.18 | 16.15 |
| PNB Housing Finance Ltd. | 1062.65 | 1066.6 | 3.95 | 0.37 |
| Pokarna Ltd. | 834.8 | 844.75 | 9.95 | 1.19 |
| Polycab India Ltd. | 8886.75 | 9235 | 348.25 | 3.92 |
| Power Finance Corporation Ltd. | 446.1 | 451.7 | 5.60 | 1.26 |
| Power Grid Corporation Of India Ltd. | 301.65 | 303.25 | 1.60 | 0.53 |
| Power Mech Projects Ltd. | 2412.95 | 2440 | 27.05 | 1.12 |
| Premier Energies Ltd. | 967.2 | 982.5 | 15.30 | 1.58 |
| Prestige Estates Projects Ltd. | 1362.8 | 1370 | 7.20 | 0.53 |
| Prudent Corporate Advisory Services Ltd. | 2736.25 | 2755.2 | 18.95 | 0.69 |
| PSP Projects Ltd. | 770.3 | 795 | 24.70 | 3.21 |
| PTC India Ltd. | 206.45 | 211.5 | 5.05 | 2.45 |
| Punjab & Sind Bank | 23.93 | 24.15 | 0.22 | 0.92 |
| Punjab National Bank | 102.75 | 104.55 | 1.80 | 1.75 |
| Radico Khaitan Ltd. | 3446.7 | 3457.8 | 11.10 | 0.32 |
| Rail Vikas Nigam Ltd. | 285.1 | 287.5 | 2.40 | 0.84 |
| Railtel Corporation Of India Ltd. | 322.6 | 329 | 6.40 | 1.98 |
| Rainbow Children's Medicare Ltd. | 1305.45 | 1315.8 | 10.35 | 0.79 |
| Rama Steel Tubes Ltd. | 5.29 | 5.3 | 0.01 | 0.19 |
| Ramco Industries Ltd. | 279.2 | 284 | 4.80 | 1.72 |
| RateGain Travel Technologies Ltd. | 625.75 | 639 | 13.25 | 2.12 |
| Ratnamani Metals & Tubes Ltd. | 2832 | 2860 | 28.00 | 0.99 |
| RattanIndia Enterprises Ltd. | 34.23 | 34.61 | 0.38 | 1.11 |
| RBL Bank Ltd. | 325.8 | 336.95 | 11.15 | 3.42 |
| REC Ltd. | 346.65 | 350 | 3.35 | 0.97 |
| Redington Ltd. | 210.15 | 216.95 | 6.80 | 3.24 |
| Relaxo Footwears Ltd. | 286.8 | 294.4 | 7.60 | 2.65 |
| Reliance Industrial Infrastructure Ltd. | 759.1 | 766.65 | 7.55 | 0.99 |
| Reliance Power Ltd. | 27.33 | 27.7 | 0.37 | 1.35 |
| Restaurant Brands Asia Ltd. | 66.61 | 66.77 | 0.16 | 0.24 |
| RHI Magnesita India Ltd. | 392.65 | 395 | 2.35 | 0.60 |
| Rites Ltd. | 212.6 | 213.75 | 1.15 | 0.54 |
| Rolex Rings Ltd | 148.05 | 149 | 0.95 | 0.64 |
| RPG Life Sciences Ltd. | 2327.75 | 2331.1 | 3.35 | 0.14 |
| RPSG Ventures Ltd. | 962.65 | 971.1 | 8.45 | 0.88 |
| RR Kabel Ltd. | 1956.55 | 2030.05 | 73.50 | 3.76 |
| Salasar Techno Engineering Ltd. | 7.11 | 7.14 | 0.03 | 0.42 |
| Samhi Hotels Ltd. | 150.7 | 152.55 | 1.85 | 1.23 |
| Sammaan Capital Ltd. | 140 | 145 | 5.00 | 3.57 |
| Sanofi Consumer Healthcare India Ltd. | 4600.45 | 4858 | 257.55 | 5.60 |
| Saregama India Ltd. | 335 | 385.3 | 50.30 | 15.01 |
| Sasken Technologies Ltd. | 1726.05 | 1736.6 | 10.55 | 0.61 |
| SBFC Finance Ltd. | 91.58 | 91.9 | 0.32 | 0.35 |
| SBI Life Insurance Company Ltd. | 1837.65 | 1866.3 | 28.65 | 1.56 |
| Schneider Electric Infrastructure Ltd. | 1294.55 | 1318 | 23.45 | 1.81 |
| SEPC Ltd. | 7.44 | 7.63 | 0.19 | 2.55 |
| SG Finserve Ltd. | 575.75 | 577.15 | 1.40 | 0.24 |
| SH Kelkar And Company Ltd. | 141.1 | 141.5 | 0.40 | 0.28 |
| Shankara Building Products Ltd. | 105.1 | 110.35 | 5.25 | 5.00 |
| Shanthi Gears Ltd. | 440.6 | 446 | 5.40 | 1.23 |
| Sharda Motor Industries Ltd. | 855.95 | 870 | 14.05 | 1.64 |
| Sheela Foam Ltd. | 539.3 | 546.1 | 6.80 | 1.26 |
| Shilpa Medicare Ltd. | 438.55 | 450.15 | 11.60 | 2.65 |
| Shivalik Bimetal Controls Ltd. | 573.5 | 609.4 | 35.90 | 6.26 |
| Shyam Metalics And Energy Ltd. | 864.05 | 880.9 | 16.85 | 1.95 |
| Siemens Energy India Ltd. | 3111.55 | 3112.85 | 1.30 | 0.04 |
| Sindhu Trade Links Ltd. | 23.27 | 23.32 | 0.05 | 0.21 |
| SIRCA Paints India Ltd. | 423.4 | 428 | 4.60 | 1.09 |
| SIS Ltd. | 375.2 | 388.35 | 13.15 | 3.50 |
| SJS Enterprises Ltd. | 1936.05 | 1943.1 | 7.05 | 0.36 |
| SJVN Ltd. | 75.7 | 77.15 | 1.45 | 1.92 |
| Skipper Ltd. | 451.9 | 457.6 | 5.70 | 1.26 |
| Sobha Ltd. | 1382.75 | 1409.4 | 26.65 | 1.93 |
| Solar Industries India Ltd. | 15776 | 16669.5 | 893.50 | 5.66 |
| Solara Active Pharma Sciences Ltd. | 503.75 | 506.15 | 2.40 | 0.48 |
| Sonata Software Ltd. | 267.85 | 267.95 | 0.10 | 0.04 |
| Stanley Lifestyles Ltd. | 158.6 | 159.55 | 0.95 | 0.60 |
| Sterlite Technologies Ltd. | 404.9 | 424.4 | 19.50 | 4.82 |
| Strides Pharma Science Ltd. | 1146.2 | 1154 | 7.80 | 0.68 |
| Stylam Industries Ltd. | 2504.85 | 2567 | 62.15 | 2.48 |
| Sun Pharma Advanced Research Company Ltd. | 168.75 | 171.45 | 2.70 | 1.60 |
| Sun Pharmaceutical Industries Ltd. | 1824.4 | 1863 | 38.60 | 2.12 |
| Sundaram-Clayton Ltd. | 1450 | 1460 | 10.00 | 0.69 |
| Suprajit Engineering Ltd. | 416.9 | 419.65 | 2.75 | 0.66 |
| Supriya Lifescience Ltd. | 682.2 | 685.2 | 3.00 | 0.44 |
| Suzlon Energy Ltd. | 53.12 | 53.46 | 0.34 | 0.64 |
| Syngene International Ltd. | 463.55 | 471 | 7.45 | 1.61 |
| Tamil Nadu Newsprint & Papers Ltd. | 151.65 | 152.5 | 0.85 | 0.56 |
| Tasty Bite Eatables Ltd. | 7592.95 | 7635 | 42.05 | 0.55 |
| Tata Teleservices (Maharashtra) Ltd. | 41.91 | 42.54 | 0.63 | 1.50 |
| Tatva Chintan Pharma Chem Ltd. | 1257.95 | 1260 | 2.05 | 0.16 |
| TD Power Systems Ltd. | 1176.35 | 1185 | 8.65 | 0.74 |
| TeamLease Services Ltd. | 1352.9 | 1363.8 | 10.90 | 0.81 |
| Techno Electric & Engineering Company Ltd. | 1205.5 | 1225 | 19.50 | 1.62 |
| Technocraft Industries (India) Ltd. | 2477.3 | 2485.35 | 8.05 | 0.32 |
| Texmaco Rail & Engineering Ltd. | 120.2 | 125.35 | 5.15 | 4.28 |
| The South Indian Bank Ltd. | 38.47 | 38.49 | 0.02 | 0.05 |
| Time Technoplast Ltd. | 173.15 | 180 | 6.85 | 3.96 |
| Titagarh Rail Systems Ltd. | 773.7 | 775 | 1.30 | 0.17 |
| Torrent Power Ltd. | 1458.15 | 1463.9 | 5.75 | 0.39 |
| Transport Corporation Of India Ltd. | 896.55 | 914 | 17.45 | 1.95 |
| Trident Ltd. | 25.06 | 25.1 | 0.04 | 0.16 |
| Triveni Turbine Ltd. | 564.3 | 576.75 | 12.45 | 2.21 |
| TV Today Network Ltd. | 113.35 | 114.75 | 1.40 | 1.24 |
| TVS Holdings Ltd. | 13873.9 | 13922.8 | 48.90 | 0.35 |
| UCO Bank | 25.36 | 25.42 | 0.06 | 0.24 |
| Ultratech Cement Ltd. | 11571.8 | 11691.05 | 119.25 | 1.03 |
| Union Bank Of India | 162.4 | 165.25 | 2.85 | 1.75 |
| Uniparts India Ltd. | 537.15 | 537.65 | 0.50 | 0.09 |
| United Breweries Ltd. | 1381.65 | 1392.3 | 10.65 | 0.77 |
| United Foodbrands Ltd. | 350.15 | 361.75 | 11.60 | 3.31 |
| United Spirits Ltd. | 1257.7 | 1275 | 17.30 | 1.38 |
| Usha Martin Ltd. | 475.85 | 477.2 | 1.35 | 0.28 |
| UTI Asset Management Company Ltd. | 968.1 | 973.35 | 5.25 | 0.54 |
| Utkarsh Small Finance Bank Ltd. | 13.59 | 13.89 | 0.30 | 2.21 |
| V.S.T. Tillers Tractors Ltd. | 4853.15 | 4881 | 27.85 | 0.57 |
| VA Tech Wabag Ltd. | 1378.15 | 1390.6 | 12.45 | 0.90 |
| Vardhman Special Steels Ltd. | 274.05 | 279.75 | 5.70 | 2.08 |
| Varun Beverages Ltd. | 488.75 | 506.5 | 17.75 | 3.63 |
| Vedant Fashions Ltd. | 441.9 | 442.6 | 0.70 | 0.16 |
| Veranda Learning Solutions Ltd. | 239.2 | 240 | 0.80 | 0.33 |
| Vesuvius India Ltd. | 472.8 | 481.65 | 8.85 | 1.87 |
| Vidhi Specialty Food Ingredients Ltd. | 288.25 | 304.65 | 16.40 | 5.69 |
| Vinati Organics Ltd. | 1299.6 | 1351.5 | 51.90 | 3.99 |
| Vishnu Chemicals Ltd. | 577.1 | 586 | 8.90 | 1.54 |
| Vodafone Idea Ltd. | 12.82 | 12.97 | 0.15 | 1.17 |
| Welspun Corp Ltd. | 1352.75 | 1363.5 | 10.75 | 0.79 |
| Welspun Enterprises Ltd. | 503.6 | 517.5 | 13.90 | 2.76 |
| Welspun Living Ltd. | 133.85 | 134 | 0.15 | 0.11 |
| Yasho Industries Ltd. | 1620.3 | 1631 | 10.70 | 0.66 |
| Yes Bank Ltd. | 22.12 | 22.2 | 0.08 | 0.36 |
| Zydus Lifesciences Ltd. | 938.95 | 992.85 | 53.90 | 5.74 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 5Paisa Capital Ltd. | 309.5 | 306 | -3.50 | -1.13 |
| 63 Moons Technologies Ltd. | 664.55 | 652.1 | -12.45 | -1.87 |
| Aadhar Housing Finance Ltd. | 486.4 | 473.45 | -12.95 | -2.66 |
| Aarti Drugs Ltd. | 367 | 363.95 | -3.05 | -0.83 |
| Aavas Financiers Ltd. | 1401.8 | 1396 | -5.80 | -0.41 |
| Action Construction Equipment Ltd. | 887.6 | 883 | -4.60 | -0.52 |
| Acutaas Chemicals Ltd. | 2827.9 | 2742.15 | -85.75 | -3.03 |
| Adani Energy Solutions Ltd. | 1318.8 | 1316.05 | -2.75 | -0.21 |
| ADF Foods Ltd. | 271.85 | 269.8 | -2.05 | -0.75 |
| Aditya Birla Fashion and Retail Ltd. | 63.58 | 63.45 | -0.13 | -0.20 |
| Advanced Enzyme Technologies Ltd. | 368.8 | 364 | -4.80 | -1.30 |
| Aether Industries Ltd. | 1148.45 | 1115 | -33.45 | -2.91 |
| Afcons Infrastructure Ltd. | 334.1 | 331.5 | -2.60 | -0.78 |
| Affle 3i Ltd. | 1530.65 | 1493 | -37.65 | -2.46 |
| Ahluwalia Contracts (India) Ltd. | 810.75 | 805 | -5.75 | -0.71 |
| Alicon Castalloy Ltd. | 691.75 | 685 | -6.75 | -0.98 |
| Alivus Life Sciences Ltd. | 1081.55 | 1062.2 | -19.35 | -1.79 |
| Allcargo Logistics Ltd. | 9.16 | 9.09 | -0.07 | -0.76 |
| Anant Raj Ltd. | 498.45 | 495.15 | -3.30 | -0.66 |
| Andrew Yule & Company Ltd. | 25.51 | 25.36 | -0.15 | -0.59 |
| Anupam Rasayan India Ltd. | 1375 | 1368.55 | -6.45 | -0.47 |
| Apeejay Surrendra Park Hotels Ltd. | 123.8 | 121.5 | -2.30 | -1.86 |
| Aptech Ltd. | 99.1 | 97.5 | -1.60 | -1.61 |
| Archean Chemical Industries Ltd. | 559.3 | 559.1 | -0.20 | -0.04 |
| Arvind Fashions Ltd. | 429.15 | 427.35 | -1.80 | -0.42 |
| Ashapura Minechem Ltd. | 660 | 659 | -1.00 | -0.15 |
| Ashiana Housing Ltd. | 364.75 | 360.7 | -4.05 | -1.11 |
| Astec Lifesciences Ltd. | 668.2 | 661.25 | -6.95 | -1.04 |
| Astra Microwave Products Ltd. | 1111.95 | 1110 | -1.95 | -0.18 |
| Avalon Technologies Ltd. | 1285.5 | 1264 | -21.50 | -1.67 |
| AvenuesAI Ltd. | 14.12 | 13.96 | -0.16 | -1.13 |
| AVT Natural Products Ltd. | 66.8 | 66.26 | -0.54 | -0.81 |
| Awfis Space Solutions Ltd. | 352.5 | 330.3 | -22.20 | -6.30 |
| Axis Bank Ltd. | 1255.75 | 1255 | -0.75 | -0.06 |
| Bajaj Consumer Care Ltd. | 525.75 | 518.65 | -7.10 | -1.35 |
| Bajaj Housing Finance Ltd. | 85.23 | 84.18 | -1.05 | -1.23 |
| Balmer Lawrie & Company Ltd. | 195.25 | 194.05 | -1.20 | -0.61 |
| Balu Forge Industries Ltd. | 503.9 | 486.55 | -17.35 | -3.44 |
| Bank Of Maharashtra | 79.98 | 78.47 | -1.51 | -1.89 |
| Bengal & Assam Company Ltd. | 6540.8 | 6409.9 | -130.90 | -2.00 |
| Best Agrolife Ltd. | 17.71 | 17.45 | -0.26 | -1.47 |
| Bharat Dynamics Ltd. | 1360.3 | 1357.95 | -2.35 | -0.17 |
| Birlasoft Ltd. | 318.5 | 311.85 | -6.65 | -2.09 |
| BlackBuck Ltd. | 533.95 | 528.1 | -5.85 | -1.10 |
| BLS International Services Ltd. | 267.1 | 261.5 | -5.60 | -2.10 |
| Blue Dart Express Ltd. | 5107.1 | 5023 | -84.10 | -1.65 |
| Blue Jet Healthcare Ltd. | 445.15 | 436 | -9.15 | -2.06 |
| Borosil Ltd. | 235.9 | 228.6 | -7.30 | -3.09 |
| Bosch Home Comfort India Ltd. | 1414 | 1399 | -15.00 | -1.06 |
| Brainbees Solutions Ltd. | 236 | 229.35 | -6.65 | -2.82 |
| Cantabil Retail India Ltd. | 225.15 | 223.7 | -1.45 | -0.64 |
| CarTrade Tech Ltd. | 1886.3 | 1842.85 | -43.45 | -2.30 |
| CCL Products (India) Ltd. | 1124.15 | 1111.8 | -12.35 | -1.10 |
| CE Info Systems Ltd. | 1027.65 | 1015 | -12.65 | -1.23 |
| Cello World Ltd. | 402.2 | 401.25 | -0.95 | -0.24 |
| Cera Sanitaryware Ltd. | 5822.75 | 5660.55 | -162.20 | -2.79 |
| CIE Automotive India Ltd. | 458.4 | 455.8 | -2.60 | -0.57 |
| Cigniti Technologies Ltd. | 1285.35 | 1265.1 | -20.25 | -1.58 |
| Coal India Ltd. | 462 | 453.8 | -8.20 | -1.77 |
| Cochin Shipyard Ltd. | 1652.55 | 1646 | -6.55 | -0.40 |
| Coforge Ltd. | 1297.65 | 1279.2 | -18.45 | -1.42 |
| Cohance Lifesciences Ltd. | 457.15 | 445.2 | -11.95 | -2.61 |
| Computer Age Management Services Ltd. | 784.65 | 783.75 | -0.90 | -0.11 |
| Confidence Petroleum India Ltd. | 62.76 | 61.7 | -1.06 | -1.69 |
| Craftsman Automation Ltd. | 8599.8 | 8550 | -49.80 | -0.58 |
| CreditAccess Grameen Ltd. | 1333.75 | 1322 | -11.75 | -0.88 |
| Cyient DLM Ltd. | 420.6 | 414.35 | -6.25 | -1.49 |
| Cyient Ltd. | 886.35 | 873.65 | -12.70 | -1.43 |
| D.B. Corp Ltd. | 210.2 | 208.45 | -1.75 | -0.83 |
| Dalmia Bharat Ltd. | 1776.7 | 1766.35 | -10.35 | -0.58 |
| Data Patterns (India) Ltd. | 4196 | 3985.35 | -210.65 | -5.02 |
| DCM Shriram Ltd. | 1186.6 | 1131 | -55.60 | -4.69 |
| DCX Systems Ltd. | 203.65 | 201.6 | -2.05 | -1.01 |
| Delta Corp Ltd. | 72.09 | 72 | -0.09 | -0.12 |
| Den Networks Ltd. | 26.23 | 26 | -0.23 | -0.88 |
| Devyani International Ltd. | 118.55 | 118 | -0.55 | -0.46 |
| Dilip Buildcon Ltd. | 474.85 | 474.1 | -0.75 | -0.16 |
| Dish TV India Ltd. | 3.48 | 3.35 | -0.13 | -3.74 |
| Divgi Torqtransfer Systems Ltd. | 694.85 | 689.4 | -5.45 | -0.78 |
| Dixon Technologies (India) Ltd. | 11124.95 | 11097 | -27.95 | -0.25 |
| Dodla Dairy Ltd | 1086.1 | 1056 | -30.10 | -2.77 |
| Dollar Industries Ltd. | 272.85 | 270.3 | -2.55 | -0.93 |
| DOMS Industries Ltd. | 2227.15 | 2210.2 | -16.95 | -0.76 |
| Dreamfolks Services Ltd. | 77.94 | 76.05 | -1.89 | -2.42 |
| Dwarikesh Sugar Industries Ltd. | 46.75 | 43.87 | -2.88 | -6.16 |
| eClerx Services Ltd. | 1532 | 1520 | -12.00 | -0.78 |
| Edelweiss Financial Services Ltd. | 116.1 | 115.9 | -0.20 | -0.17 |
| Emami Ltd. | 428.6 | 427.05 | -1.55 | -0.36 |
| Embassy Developments Ltd. | 73.48 | 72.2 | -1.28 | -1.74 |
| EMS Ltd. | 334.6 | 332.4 | -2.20 | -0.66 |
| eMudhra Ltd. | 474.5 | 469 | -5.50 | -1.16 |
| Entero Healthcare Solutions Ltd. | 1177.35 | 1170.9 | -6.45 | -0.55 |
| EPACK Durable Ltd. | 246.7 | 242.95 | -3.75 | -1.52 |
| Equitas Small Finance Bank Ltd. | 68.59 | 68.47 | -0.12 | -0.17 |
| ESAF Small Finance Bank Ltd. | 30.44 | 30.13 | -0.31 | -1.02 |
| Exicom Tele-Systems Ltd. | 114.35 | 111.9 | -2.45 | -2.14 |
| Fairchem Organics Ltd. | 608.55 | 592.8 | -15.75 | -2.59 |
| FDC Ltd. | 368.7 | 367 | -1.70 | -0.46 |
| Fiem Industries Ltd. | 2213 | 2162.7 | -50.30 | -2.27 |
| Fineotex Chemical Ltd. | 26.82 | 26.4 | -0.42 | -1.57 |
| Fino Payments Bank Ltd. | 125.2 | 123 | -2.20 | -1.76 |
| Firstsource Solutions Ltd. | 243 | 241.7 | -1.30 | -0.53 |
| Fischer Medical Ventures Ltd. | 35.76 | 35.51 | -0.25 | -0.70 |
| Fusion Finance Ltd. | 208.2 | 206 | -2.20 | -1.06 |
| GAIL (India) Ltd. | 163.25 | 163 | -0.25 | -0.15 |
| Ganesh Housing Ltd. | 682.3 | 676.95 | -5.35 | -0.78 |
| Ganesha Ecosphere Ltd. | 1042.6 | 1030 | -12.60 | -1.21 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2855.45 | 2707.35 | -148.10 | -5.19 |
| General Insurance Corporation of India | 384.75 | 383.15 | -1.60 | -0.42 |
| Genus Power Infrastructures Ltd. | 313.35 | 308.65 | -4.70 | -1.50 |
| Geojit Financial Services Ltd. | 73.02 | 72.7 | -0.32 | -0.44 |
| Globus Spirits Ltd. | 937.1 | 930.55 | -6.55 | -0.70 |
| GMR Airports Ltd. | 96.87 | 96.1 | -0.77 | -0.79 |
| GNA Axles Ltd. | 386.25 | 378 | -8.25 | -2.14 |
| Go Fashion (India) Ltd. | 273.05 | 268.3 | -4.75 | -1.74 |
| Godawari Power And Ispat Ltd. | 289.45 | 289.35 | -0.10 | -0.03 |
| Gokaldas Exports Ltd. | 687.55 | 685.05 | -2.50 | -0.36 |
| Goldiam International Ltd. | 389.25 | 382.1 | -7.15 | -1.84 |
| Gravita India Ltd. | 1719 | 1696 | -23.00 | -1.34 |
| Greenpanel Industries Ltd. | 211.15 | 207.6 | -3.55 | -1.68 |
| Greenply Industries Ltd. | 262.55 | 258.85 | -3.70 | -1.41 |
| Gujarat Ambuja Exports Ltd. | 164.8 | 161.5 | -3.30 | -2.00 |
| Gujarat Fluorochemicals Ltd. | 3694.85 | 3683.8 | -11.05 | -0.30 |
| H.G. Infra Engineering Ltd. | 623.05 | 612.95 | -10.10 | -1.62 |
| Happy Forgings Ltd. | 1407.75 | 1400 | -7.75 | -0.55 |
| Hariom Pipe Industries Ltd. | 316.1 | 310.85 | -5.25 | -1.66 |
| Harsha Engineers International Ltd. | 406.25 | 401.15 | -5.10 | -1.26 |
| Hathway Cable & Datacom Ltd. | 10.65 | 10.45 | -0.20 | -1.88 |
| HCL Technologies Ltd. | 1143.4 | 1124.8 | -18.60 | -1.63 |
| Hemisphere Properties India Ltd. | 153.3 | 151.5 | -1.80 | -1.17 |
| Heranba Industries Ltd. | 212.05 | 206.15 | -5.90 | -2.78 |
| Hexaware Technologies Ltd. | 487.95 | 481.6 | -6.35 | -1.30 |
| Himatsingka Seide Ltd. | 77.57 | 75.99 | -1.58 | -2.04 |
| Hindustan Aeronautics Ltd. | 4617.35 | 4610.5 | -6.85 | -0.15 |
| HLE Glascoat Ltd. | 339.5 | 325 | -14.50 | -4.27 |
| Home First Finance Company India Ltd. | 1096.2 | 1092.45 | -3.75 | -0.34 |
| Hyundai Motor India Ltd. | 1854.4 | 1843 | -11.40 | -0.61 |
| IFGL Refractories Ltd. | 172.2 | 169 | -3.20 | -1.86 |
| Igarashi Motors India Ltd. | 408.5 | 396.4 | -12.10 | -2.96 |
| IIFL Capital Services Ltd. | 348.2 | 346.2 | -2.00 | -0.57 |
| IIFL Finance Ltd. | 464.25 | 462.6 | -1.65 | -0.36 |
| IKIO Technologies Ltd. | 162.85 | 158.3 | -4.55 | -2.79 |
| Imagicaaworld Entertainment Ltd. | 44.54 | 43.94 | -0.60 | -1.35 |
| Indegene Ltd. | 521.25 | 515 | -6.25 | -1.20 |
| India Tourism Development Corporation Ltd. | 562.95 | 560.75 | -2.20 | -0.39 |
| Indian Oil Corporation Ltd. | 141.6 | 140.25 | -1.35 | -0.95 |
| Indian Railway Finance Corporation Ltd. | 101.45 | 100.25 | -1.20 | -1.18 |
| Indigo Paints Ltd. | 984.2 | 977.7 | -6.50 | -0.66 |
| Indoco Remedies Ltd. | 226 | 224.35 | -1.65 | -0.73 |
| Indraprastha Gas Ltd. | 159.25 | 155.9 | -3.35 | -2.10 |
| Innova Captab Ltd. | 875.2 | 872 | -3.20 | -0.37 |
| Insecticides (India) Ltd. | 708.7 | 705.35 | -3.35 | -0.47 |
| Intellect Design Arena Ltd. | 719.75 | 693.8 | -25.95 | -3.61 |
| International Gemological Institute Ltd. | 327.3 | 325.8 | -1.50 | -0.46 |
| Inventurus Knowledge Solutions Ltd. | 1676.75 | 1676 | -0.75 | -0.04 |
| IRB Infrastructure Developers Ltd. | 20.44 | 20.38 | -0.06 | -0.29 |
| Ircon International Ltd. | 145.7 | 145.65 | -0.05 | -0.03 |
| Jamna Auto Industries Ltd. | 119.95 | 117.75 | -2.20 | -1.83 |
| JBM Auto Ltd. | 664.1 | 651.4 | -12.70 | -1.91 |
| Jindal Worldwide Ltd. | 27.52 | 27.32 | -0.20 | -0.73 |
| JK Paper Ltd. | 384.7 | 379.15 | -5.55 | -1.44 |
| JM Financial Ltd. | 139.2 | 137.05 | -2.15 | -1.54 |
| JSW Holdings Ltd. | 12525.65 | 12514.7 | -10.95 | -0.09 |
| JSW Infrastructure Ltd. | 267.65 | 267.3 | -0.35 | -0.13 |
| JTL Industries Ltd | 70.89 | 70.59 | -0.30 | -0.42 |
| Jupiter Wagons Ltd. | 281.3 | 279 | -2.30 | -0.82 |
| Jyothy Labs Ltd. | 223.5 | 221.25 | -2.25 | -1.01 |
| Jyoti CNC Automation Ltd. | 724.95 | 721.7 | -3.25 | -0.45 |
| Jyoti Resins & Adhesives Ltd. | 895.4 | 867.85 | -27.55 | -3.08 |
| K.P.R. Mill Ltd. | 915.6 | 892 | -23.60 | -2.58 |
| Kabra Extrusiontechnik Ltd. | 232.2 | 231.2 | -1.00 | -0.43 |
| Kalpataru Projects International Ltd. | 1227.95 | 1227.5 | -0.45 | -0.04 |
| Kaveri Seed Company Ltd. | 943.75 | 932.2 | -11.55 | -1.22 |
| Kaynes Technology India Ltd. | 4177.85 | 3339.25 | -838.60 | -20.07 |
| KDDL Ltd. | 2295.15 | 2286 | -9.15 | -0.40 |
| Kewal Kiran Clothing Ltd. | 460.35 | 458.35 | -2.00 | -0.43 |
| Keystone Realtors Ltd | 412.75 | 410.5 | -2.25 | -0.55 |
| KFin Technologies Ltd. | 833.85 | 824.75 | -9.10 | -1.09 |
| Kingfa Science & Technology (India) Ltd. | 5208 | 5165 | -43.00 | -0.83 |
| Kirloskar Oil Engines Ltd. | 1599.85 | 1593 | -6.85 | -0.43 |
| KNR Constructions Ltd. | 132.05 | 130.1 | -1.95 | -1.48 |
| Kovai Medical Center & Hospital Ltd. | 5383.4 | 5376 | -7.40 | -0.14 |
| KPIT Technologies Ltd. | 710.55 | 709.5 | -1.05 | -0.15 |
| KRBL Ltd. | 370.55 | 347 | -23.55 | -6.36 |
| Krishna Institute of Medical Sciences Ltd | 776.75 | 771.5 | -5.25 | -0.68 |
| L&T Finance Ltd. | 281.9 | 280.8 | -1.10 | -0.39 |
| La Opala RG Ltd. | 175.45 | 172.5 | -2.95 | -1.68 |
| Latent View Analytics Ltd. | 297.3 | 290.15 | -7.15 | -2.40 |
| Lodha Developers Ltd. | 873.8 | 872.9 | -0.90 | -0.10 |
| LT Foods Ltd. | 413.45 | 411.5 | -1.95 | -0.47 |
| LTM Ltd. | 4094.9 | 3928.15 | -166.75 | -4.07 |
| Lumax Auto Technologies Ltd. | 1645.05 | 1631 | -14.05 | -0.85 |
| Lumax Industries Ltd. | 5347.05 | 5242.35 | -104.70 | -1.96 |
| Magellanic Cloud Ltd. | 25.12 | 25 | -0.12 | -0.48 |
| Mahindra & Mahindra Financial Services Ltd. | 320.25 | 320 | -0.25 | -0.08 |
| Mahindra Lifespace Developers Ltd. | 325.65 | 323.5 | -2.15 | -0.66 |
| Mahindra Logistics Ltd. | 372.95 | 366.3 | -6.65 | -1.78 |
| Man InfraConstruction Ltd. | 127.75 | 117.8 | -9.95 | -7.79 |
| Maruti Suzuki India Ltd. | 13104.9 | 13097.05 | -7.85 | -0.06 |
| MAS Financial Services Ltd. | 324.85 | 322.9 | -1.95 | -0.60 |
| Mastek Ltd. | 1579.9 | 1543 | -36.90 | -2.34 |
| Medi Assist Healthcare Services Ltd. | 399.4 | 385 | -14.40 | -3.61 |
| Meghmani Organics Ltd. | 54.13 | 52.73 | -1.40 | -2.59 |
| Metropolis Healthcare Ltd. | 548.1 | 541.8 | -6.30 | -1.15 |
| MM Forgings Ltd. | 443.35 | 440.05 | -3.30 | -0.74 |
| MMTC Ltd. | 64.8 | 64.15 | -0.65 | -1.00 |
| Monte Carlo Fashions Ltd. | 570.9 | 567 | -3.90 | -0.68 |
| Mphasis Ltd. | 2144.15 | 2134.6 | -9.55 | -0.45 |
| Mrs. Bectors Food Specialities Ltd. | 184.85 | 180.8 | -4.05 | -2.19 |
| MSTC Ltd. | 430.85 | 426 | -4.85 | -1.13 |
| Muthoot Microfin Ltd. | 187.15 | 182.6 | -4.55 | -2.43 |
| NACL Industries Ltd. | 167.15 | 166.35 | -0.80 | -0.48 |
| National Fertilizers Ltd. | 75.16 | 74.98 | -0.18 | -0.24 |
| Navin Fluorine International Ltd. | 6904.3 | 6889.7 | -14.60 | -0.21 |
| Nazara Technologies Ltd. | 266.95 | 265.15 | -1.80 | -0.67 |
| Neogen Chemicals Ltd. | 1704.35 | 1700 | -4.35 | -0.26 |
| Netweb Technologies India Ltd. | 3933.7 | 3910 | -23.70 | -0.60 |
| Newgen Software Technologies Ltd. | 471.1 | 458.95 | -12.15 | -2.58 |
| NIIT Learning Systems Ltd. | 245 | 235.4 | -9.60 | -3.92 |
| NRB Bearings Ltd. | 341.55 | 339 | -2.55 | -0.75 |
| Nuvama Wealth Management Ltd. | 1519 | 1484.2 | -34.80 | -2.29 |
| Olectra Greentech Ltd. | 1279.9 | 1270 | -9.90 | -0.77 |
| Optiemus Infracom Ltd. | 423.5 | 418.65 | -4.85 | -1.15 |
| Orient Electric Ltd. | 192.1 | 191.05 | -1.05 | -0.55 |
| Paradeep Phosphates Ltd. | 126.25 | 123.25 | -3.00 | -2.38 |
| Parag Milk Foods Ltd. | 221.1 | 221 | -0.10 | -0.05 |
| Paras Defence And Space Technologies Ltd. | 794.8 | 782.9 | -11.90 | -1.50 |
| Patel Engineering Ltd. | 27.31 | 26.86 | -0.45 | -1.65 |
| Paushak Ltd. | 485.7 | 475.9 | -9.80 | -2.02 |
| PDS Ltd. | 280.6 | 278.65 | -1.95 | -0.69 |
| Persistent Systems Ltd. | 4840.55 | 4632.1 | -208.45 | -4.31 |
| Petronet LNG Ltd. | 271.5 | 271 | -0.50 | -0.18 |
| PG Electroplast Ltd. | 495.2 | 494.05 | -1.15 | -0.23 |
| Pine Labs Ltd. | 162.6 | 157.3 | -5.30 | -3.26 |
| Piramal Pharma Ltd. | 177.3 | 174.55 | -2.75 | -1.55 |
| Pitti Engineering Ltd. | 916.1 | 895 | -21.10 | -2.30 |
| PNC Infratech Ltd. | 220.25 | 220.2 | -0.05 | -0.02 |
| Poly Medicure Ltd. | 1598.75 | 1545.5 | -53.25 | -3.33 |
| Polyplex Corporation Ltd. | 902.85 | 897 | -5.85 | -0.65 |
| Poonawalla Fincorp Ltd. | 419.7 | 419.15 | -0.55 | -0.13 |
| Praj Industries Ltd. | 379.25 | 371.55 | -7.70 | -2.03 |
| Prataap Snacks Ltd. | 1013.25 | 1006.9 | -6.35 | -0.63 |
| Precision Camshafts Ltd. | 158.15 | 156.05 | -2.10 | -1.33 |
| Pricol Ltd. | 584.55 | 572.45 | -12.10 | -2.07 |
| Prime Focus Ltd. | 274.6 | 260.9 | -13.70 | -4.99 |
| Prince Pipes and Fittings Ltd. | 245.7 | 243.1 | -2.60 | -1.06 |
| Privi Speciality Chemicals Ltd. | 3171.6 | 3085.2 | -86.40 | -2.72 |
| PTC Industries Ltd. | 16845.9 | 16684 | -161.90 | -0.96 |
| PVR Inox Ltd. | 1023.75 | 1021 | -2.75 | -0.27 |
| Quess Corp Ltd. | 207.85 | 206.85 | -1.00 | -0.48 |
| Quick Heal Technologies Ltd. | 216 | 214.5 | -1.50 | -0.69 |
| R Systems International Ltd. | 291.05 | 271.5 | -19.55 | -6.72 |
| Rajesh Exports Ltd. | 112.9 | 109.2 | -3.70 | -3.28 |
| Rajratan Global Wire Ltd. | 413.95 | 409.3 | -4.65 | -1.12 |
| Ramkrishna Forgings Ltd. | 581.9 | 578 | -3.90 | -0.67 |
| Ramky Infrastructure Ltd. | 461.5 | 459 | -2.50 | -0.54 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.75 | 124.5 | -0.25 | -0.20 |
| Raymond Lifestyle Ltd. | 804.2 | 797 | -7.20 | -0.90 |
| Redtape Ltd. | 136 | 133.1 | -2.90 | -2.13 |
| Religare Enterprises Ltd. | 227.5 | 223.4 | -4.10 | -1.80 |
| Repco Home Finance Ltd. | 390.55 | 383.95 | -6.60 | -1.69 |
| Rossari Biotech Ltd. | 533 | 521.5 | -11.50 | -2.16 |
| Route Mobile Ltd. | 519.4 | 506 | -13.40 | -2.58 |
| Rupa & Company Ltd. | 140.9 | 140.85 | -0.05 | -0.04 |
| Safari Industries (India) Ltd. | 1483 | 1456.7 | -26.30 | -1.77 |
| Sagility Ltd. | 43.08 | 42.95 | -0.13 | -0.30 |
| Sai Silks (Kalamandir) Ltd. | 115.05 | 110.85 | -4.20 | -3.65 |
| Samvardhana Motherson International Ltd. | 126.35 | 126.1 | -0.25 | -0.20 |
| Sandhar Technologies Ltd. | 513.5 | 506.55 | -6.95 | -1.35 |
| Sangam (India) Ltd. | 513.05 | 504.4 | -8.65 | -1.69 |
| Sanghvi Movers Ltd. | 316.45 | 313.45 | -3.00 | -0.95 |
| Sansera Engineering Ltd. | 2394.3 | 2379.8 | -14.50 | -0.61 |
| Sapphire Foods India Ltd. | 176.1 | 173.15 | -2.95 | -1.68 |
| Satia Industries Ltd. | 66.89 | 64.7 | -2.19 | -3.27 |
| Satin Creditcare Network Ltd. | 225.5 | 225.1 | -0.40 | -0.18 |
| Savita Oil Technologies Ltd. | 419.2 | 418.1 | -1.10 | -0.26 |
| SBI Cards And Payment Services Ltd. | 634.8 | 634 | -0.80 | -0.13 |
| Seamec Ltd. | 1509.65 | 1488.9 | -20.75 | -1.37 |
| Shalby Ltd. | 161.35 | 160.2 | -1.15 | -0.71 |
| Sharda Cropchem Ltd. | 1189.15 | 960 | -229.15 | -19.27 |
| Share India Securities Ltd. | 139.1 | 138 | -1.10 | -0.79 |
| Shilchar Technologies Ltd. | 4184.35 | 4059 | -125.35 | -3.00 |
| Shipping Corporation Of India Ltd. | 331.7 | 327.15 | -4.55 | -1.37 |
| Shoppers Stop Ltd. | 333.45 | 322.65 | -10.80 | -3.24 |
| Shree Renuka Sugars Ltd. | 24.88 | 24.41 | -0.47 | -1.89 |
| Shriram Properties Ltd. | 85.76 | 84.26 | -1.50 | -1.75 |
| Signatureglobal (India) Ltd. | 894.3 | 879 | -15.30 | -1.71 |
| Somany Ceramics Ltd. | 453.15 | 450.3 | -2.85 | -0.63 |
| Sona BLW Precision Forgings Ltd. | 591.35 | 587.25 | -4.10 | -0.69 |
| Spandana Sphoorty Financial Ltd. | 266.05 | 263.85 | -2.20 | -0.83 |
| SPR Auto Technologies Ltd. | 3412.6 | 3331 | -81.60 | -2.39 |
| Star Cement Ltd. | 216.6 | 215.75 | -0.85 | -0.39 |
| Star Health and Allied Insurance Company Ltd. | 507.35 | 504.85 | -2.50 | -0.49 |
| Steel Strips Wheels Ltd. | 209.65 | 207.6 | -2.05 | -0.98 |
| Sterling and Wilson Renewable Energy Ltd. | 203.6 | 203.35 | -0.25 | -0.12 |
| Sterling Tools Ltd. | 238.95 | 231.25 | -7.70 | -3.22 |
| Stove Kraft Ltd. | 541.15 | 526 | -15.15 | -2.80 |
| Subros Ltd. | 757.3 | 750.05 | -7.25 | -0.96 |
| Sula Vineyards Ltd. | 164.75 | 163 | -1.75 | -1.06 |
| Sumitomo Chemical India Ltd. | 454.85 | 454.45 | -0.40 | -0.09 |
| Sun TV Network Ltd. | 532.05 | 524.75 | -7.30 | -1.37 |
| Suryoday Small Finance Bank Ltd. | 173.95 | 172 | -1.95 | -1.12 |
| Suven Life Sciences Ltd. | 209.8 | 206.85 | -2.95 | -1.41 |
| Symphony Ltd. | 777.7 | 770 | -7.70 | -0.99 |
| Syrma SGS Technology Ltd. | 1035.95 | 1028.25 | -7.70 | -0.74 |
| Taj GVK Hotels & Resorts Ltd. | 310.15 | 309.65 | -0.50 | -0.16 |
| Tamilnad Mercantile Bank Ltd. | 682.65 | 667.1 | -15.55 | -2.28 |
| Tanla Platforms Ltd. | 523.25 | 514 | -9.25 | -1.77 |
| TARC Ltd. | 130.4 | 129.95 | -0.45 | -0.35 |
| Tarsons Products Ltd. | 216.45 | 213.25 | -3.20 | -1.48 |
| Tata Consultancy Services Ltd. | 2272.7 | 2245.85 | -26.85 | -1.18 |
| Tata Technologies Ltd. | 625.9 | 625 | -0.90 | -0.14 |
| TBO Tek Ltd. | 1173.1 | 1170.5 | -2.60 | -0.22 |
| TCI Express Ltd. | 519.75 | 518.4 | -1.35 | -0.26 |
| Tech Mahindra Ltd. | 1375 | 1344 | -31.00 | -2.25 |
| Tega Industries Ltd. | 1582.65 | 1568.2 | -14.45 | -0.91 |
| Tejas Networks Ltd. | 468.55 | 452 | -16.55 | -3.53 |
| Thangamayil Jewellery Ltd. | 3660.1 | 3606.1 | -54.00 | -1.48 |
| The Anup Engineering Ltd. | 1977.3 | 1953.6 | -23.70 | -1.20 |
| The India Cements Ltd. | 397.55 | 395.3 | -2.25 | -0.57 |
| The Jammu & Kashmir Bank Ltd. | 134.2 | 132.35 | -1.85 | -1.38 |
| The Karnataka Bank Ltd. | 248.9 | 247 | -1.90 | -0.76 |
| The New India Assurance Company Ltd. | 168.3 | 165.2 | -3.10 | -1.84 |
| Thyrocare Technologies Ltd. | 477.5 | 469.15 | -8.35 | -1.75 |
| Timken India Ltd. | 3571.9 | 3519.9 | -52.00 | -1.46 |
| Tips Music Ltd. | 635.8 | 634.95 | -0.85 | -0.13 |
| Triveni Engineering & Industries Ltd. | 388.6 | 383.7 | -4.90 | -1.26 |
| TTK Prestige Ltd. | 529.75 | 518.55 | -11.20 | -2.11 |
| Tube Investments of India Ltd. | 2940.65 | 2801.5 | -139.15 | -4.73 |
| TVS Motor Company Ltd. | 3522.35 | 3469.2 | -53.15 | -1.51 |
| TVS Supply Chain Solutions Ltd. | 115.25 | 114.2 | -1.05 | -0.91 |
| Ujjivan Small Finance Bank Ltd. | 56.81 | 56.46 | -0.35 | -0.62 |
| UNO Minda Ltd. | 1126.1 | 1123 | -3.10 | -0.28 |
| Uttam Sugar Mills Ltd. | 252.85 | 240 | -12.85 | -5.08 |
| V-Guard Industries Ltd. | 325.15 | 320.4 | -4.75 | -1.46 |
| V-Mart Retail Ltd. | 651.85 | 647.9 | -3.95 | -0.61 |
| Vadilal Industries Ltd. | 4300.4 | 4259 | -41.40 | -0.96 |
| Vaibhav Global Ltd. | 216.95 | 214.5 | -2.45 | -1.13 |
| Valiant Organics Ltd. | 290.25 | 280 | -10.25 | -3.53 |
| Valor Estate Ltd. | 129.55 | 126.9 | -2.65 | -2.05 |
| Varroc Engineering Ltd. | 562.25 | 555 | -7.25 | -1.29 |
| Venky'S (India) Ltd. | 1711.25 | 1585 | -126.25 | -7.38 |
| Venus Pipes & Tubes Ltd. | 1314 | 1297.05 | -16.95 | -1.29 |
| Vijaya Diagnostic Centre Ltd. | 1291.7 | 1270 | -21.70 | -1.68 |
| Vindhya Telelinks Ltd. | 1655.05 | 1623.7 | -31.35 | -1.89 |
| Vishnu Prakash R Punglia Ltd. | 41.13 | 40.58 | -0.55 | -1.34 |
| Voltamp Transformers Ltd. | 9395.5 | 9349.85 | -45.65 | -0.49 |
| VRL Logistics Ltd. | 248.15 | 245.6 | -2.55 | -1.03 |
| Waaree Energies Ltd. | 3085.85 | 3068.65 | -17.20 | -0.56 |
| Websol Energy System Ltd. | 108.25 | 105.5 | -2.75 | -2.54 |
| Wockhardt Ltd. | 1568.7 | 1545 | -23.70 | -1.51 |
| Wonderla Holidays Ltd. | 483.35 | 481.2 | -2.15 | -0.44 |
| Yatharth Hospital & Trauma Care Services Ltd. | 837.2 | 831.65 | -5.55 | -0.66 |
| Yatra Online Ltd | 96.7 | 94.6 | -2.10 | -2.17 |
| Zaggle Prepaid Ocean Services Ltd. | 284.55 | 227.65 | -56.90 | -20.00 |
| Zen Technologies Ltd. | 1583.6 | 1561 | -22.60 | -1.43 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14411.8 | 14148 | -263.80 | -1.83 |
| Zydus Wellness Ltd. | 515.2 | 506.6 | -8.60 | -1.67 |
Market Stats
Advances
389
Declines
358
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 | 1084.85 | 1106.65 | 1062.9 | 1076.55 | 1105.7 | 29.15 | 2.71 | 26155 | 2.89 | 1317.25 | 395.6 | 2026-05-14 15:42:00 |
| 3M India Ltd. | 523395 | 31225 | 31300 | 30888 | 31010.1 | 31290.85 | 280.75 | 0.91 | 37 | 0.12 | 41000 | 21380.7 | 2026-05-14 15:40:00 |
| 5Paisa Capital Ltd. | 540776 | 315.05 | 315.05 | 303.3 | 309.5 | 306 | -3.50 | -1.13 | 807 | 0.02 | 759.1 | 245 | 2026-05-14 15:42:00 |
| 63 Moons Technologies Ltd. | 526881 | 669.45 | 678.45 | 637.35 | 664.55 | 652.1 | -12.45 | -1.87 | 9750 | 0.64 | 1130 | 142.05 | 2026-05-14 15:40:00 |
| Aadhar Housing Finance Ltd. | 544176 | 491.1 | 491.1 | 470 | 486.4 | 473.45 | -12.95 | -2.66 | 10037 | 0.48 | 2026-05-14 15:40:00 | ||
| Aarti Drugs Ltd. | 524348 | 383.55 | 383.55 | 359.5 | 367 | 363.95 | -3.05 | -0.83 | 8842 | 0.32 | 645 | 310.8 | 2026-05-14 15:41:00 |
| Aarti Industries Ltd. | 524208 | 469.95 | 472.85 | 458.5 | 468.35 | 468.5 | 0.15 | 0.03 | 45243 | 2.12 | 924 | 338.2 | 2026-05-14 15:40:00 |
| Aarti Pharmalabs Ltd. | 543748 | 706.6 | 723.25 | 706 | 706.25 | 723.25 | 17.00 | 2.41 | 5407 | 0.39 | 971.5 | 269 | 2026-05-14 15:40:00 |
| Aavas Financiers Ltd. | 541988 | 1405 | 1405 | 1380.05 | 1401.8 | 1396 | -5.80 | -0.41 | 3051 | 0.43 | 2339.9 | 1050.25 | 2026-05-14 15:42:00 |
| Accelya Solutions India Ltd. | 532268 | 1124.8 | 1138.85 | 1115.7 | 1124.95 | 1138.85 | 13.90 | 1.24 | 309 | 0.04 | 2128.25 | 1013.65 | 2026-05-14 15:40:00 |
| Action Construction Equipment Ltd. | 532762 | 905.2 | 905.2 | 872.6 | 887.6 | 883 | -4.60 | -0.52 | 16235 | 1.43 | 1693.05 | 217.9 | 2026-05-14 15:42:00 |
| Acutaas Chemicals Ltd. | 543349 | 2850.2 | 2850.2 | 2707.5 | 2827.9 | 2742.15 | -85.75 | -3.03 | 45968 | 12.61 | 2850.2 | 844.95 | 2026-05-14 15:43:00 |
| Adani Energy Solutions Ltd. | 539254 | 1322.25 | 1342.3 | 1295.4 | 1318.8 | 1316.05 | -2.75 | -0.21 | 211980 | 27.90 | 4238.55 | 588.25 | 2026-05-14 15:42:00 |
| Adani Enterprises Ltd. | 512599 | 2525 | 2719.55 | 2525 | 2499.85 | 2713.55 | 213.70 | 8.55 | 1054969 | 286.27 | 4189.55 | 1017.1 | 2026-05-14 15:43:00 |
| Adani Green Energy Ltd. | 541450 | 1389.9 | 1424.1 | 1376 | 1366.55 | 1415.8 | 49.25 | 3.60 | 530128 | 75.06 | 2574.05 | 439.35 | 2026-05-14 15:43:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1760 | 1782 | 1745.4 | 1736.05 | 1781 | 44.95 | 2.59 | 175266 | 31.21 | 1792.35 | 394.95 | 2026-05-14 15:43:00 |
| Adani Power Ltd. | 533096 | 216.5 | 225.6 | 216 | 213.9 | 224.55 | 10.65 | 4.98 | 3850919 | 86.47 | 896.75 | 128.35 | 2026-05-14 15:43:00 |
| Adani Total Gas Ltd. | 542066 | 611.75 | 618.5 | 601.95 | 606.45 | 616 | 9.55 | 1.57 | 116895 | 7.20 | 3998.35 | 453.5 | 2026-05-14 15:43:00 |
| ADF Foods Ltd. | 519183 | 300 | 300 | 268.65 | 271.85 | 269.8 | -2.05 | -0.75 | 67556 | 1.82 | 1189.2 | 153.65 | 2026-05-14 15:40:00 |
| Aditya Birla Capital Ltd. | 540691 | 345.05 | 353.55 | 345.05 | 344.1 | 349.3 | 5.20 | 1.51 | 100823 | 3.52 | 375.9 | 105.3 | 2026-05-14 15:43:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 64.29 | 64.51 | 62.8 | 63.58 | 63.45 | -0.13 | -0.20 | 113047 | 0.72 | 364.5 | 53.59 | 2026-05-14 15:40:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1035.15 | 1071.5 | 1027.4 | 1035.5 | 1069.6 | 34.10 | 3.29 | 22647 | 2.42 | 1122.8 | 307.9 | 2026-05-14 15:40:00 |
| Aditya Vision Ltd. | 540205 | 539.35 | 554.75 | 525.05 | 543.05 | 548.65 | 5.60 | 1.03 | 31227 | 1.71 | 5049.95 | 328.25 | 2026-05-14 15:40:00 |
| Ador Welding Ltd. | 517041 | 1034.4 | 1068.85 | 1024.8 | 1030.9 | 1052.3 | 21.40 | 2.08 | 2196 | 0.23 | 1770 | 751.2 | 2026-05-14 15:40:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 371.3 | 380.65 | 363.1 | 368.8 | 364 | -4.80 | -1.30 | 10230 | 0.37 | 571.15 | 225 | 2026-05-14 15:40:00 |
| Aegis Vopak Terminals Ltd. | 544407 | 203.85 | 203.85 | 190.5 | 196.75 | 200.7 | 3.95 | 2.01 | 41006 | 0.82 | 2026-05-14 15:40:00 | ||
| Aether Industries Ltd. | 543534 | 1141.9 | 1164.95 | 1099.1 | 1148.45 | 1115 | -33.45 | -2.91 | 30986 | 3.45 | 1274.2 | 723.15 | 2026-05-14 15:40:00 |
| Afcons Infrastructure Ltd. | 544280 | 339.7 | 339.7 | 324.15 | 334.1 | 331.5 | -2.60 | -0.78 | 56991 | 1.89 | 2026-05-14 15:43:00 | ||
| Affle 3i Ltd. | 542752 | 1542.6 | 1546.75 | 1475.5 | 1530.65 | 1493 | -37.65 | -2.46 | 19735 | 2.95 | 2185 | 875.25 | 2026-05-14 15:40:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 826.2 | 826.2 | 802 | 810.75 | 805 | -5.75 | -0.71 | 791 | 0.06 | 1540 | 398.85 | 2026-05-14 15:40:00 |
| AIA Engineering Ltd. | 532683 | 3863.35 | 3879.5 | 3812.1 | 3799.95 | 3873.35 | 73.40 | 1.93 | 305461 | 118.32 | 4940 | 2385 | 2026-05-14 15:41:00 |
| Ajanta Pharma Ltd. | 532331 | 3133.35 | 3283 | 3127.25 | 3122.25 | 3242.25 | 120.00 | 3.84 | 18293 | 5.93 | 3485.75 | 1115.15 | 2026-05-14 15:40:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 765 | 791.2 | 765 | 768.4 | 790.2 | 21.80 | 2.84 | 13730 | 1.08 | 1296.15 | 463.3 | 2026-05-14 15:43:00 |
| Alicon Castalloy Ltd. | 531147 | 696.25 | 696.25 | 650.65 | 691.75 | 685 | -6.75 | -0.98 | 2099 | 0.14 | 1543.15 | 541 | 2026-05-14 15:40:00 |
| Alivus Life Sciences Ltd. | 543322 | 1100.85 | 1108.6 | 1058.15 | 1081.55 | 1062.2 | -19.35 | -1.79 | 7416 | 0.79 | 1335 | 369 | 2026-05-14 15:40:00 |
| Alkem Laboratories Ltd. | 539523 | 5503.35 | 5629 | 5503.35 | 5455 | 5586.6 | 131.60 | 2.41 | 2014 | 1.13 | 6440 | 2835.05 | 2026-05-14 15:40:00 |
| Allcargo Logistics Ltd. | 532749 | 9.22 | 9.32 | 8.93 | 9.16 | 9.09 | -0.07 | -0.76 | 377635 | 0.34 | 494.85 | 7.1 | 2026-05-14 15:43:00 |
| Alok Industries Ltd. | 521070 | 13.76 | 13.89 | 13.54 | 13.75 | 13.77 | 0.02 | 0.15 | 232721 | 0.32 | 39.24 | 10.07 | 2026-05-14 15:43:00 |
| Amber Enterprises India Ltd. | 540902 | 8312 | 8360.6 | 8007 | 8300.65 | 8342 | 41.35 | 0.50 | 15380 | 12.83 | 8970 | 1762.25 | 2026-05-14 15:40:00 |
| Anand Rathi Wealth Ltd. | 543415 | 3550 | 3580 | 3512.8 | 3550.95 | 3570 | 19.05 | 0.54 | 7192 | 2.57 | 4640.55 | 639.9 | 2026-05-14 15:40:00 |
| Anant Raj Ltd. | 515055 | 504.05 | 508.25 | 483.8 | 498.45 | 495.15 | -3.30 | -0.66 | 250073 | 12.38 | 947.25 | 64.1 | 2026-05-14 15:43:00 |
| Andrew Yule & Company Ltd. | 526173 | 26 | 26 | 24.99 | 25.51 | 25.36 | -0.15 | -0.59 | 134269 | 0.34 | 68.88 | 15.5 | 2026-05-14 15:43:00 |
| Angel One Ltd. | 543235 | 302.7 | 306.1 | 290.9 | 298.05 | 305 | 6.95 | 2.33 | 247825 | 7.56 | 3900.35 | 208.9 | 2026-05-14 15:43:00 |
| Anthem Biosciences Ltd. | 544449 | 810.05 | 823.75 | 810.05 | 809.75 | 819.15 | 9.40 | 1.16 | 34817 | 2.85 | 2026-05-14 15:41:00 | ||
| Anupam Rasayan India Ltd. | 543275 | 1379.95 | 1383.35 | 1364 | 1375 | 1368.55 | -6.45 | -0.47 | 8963 | 1.23 | 1415.4 | 570 | 2026-05-14 15:40:00 |
| Apar Industries Ltd. | 532259 | 12629.85 | 12796.15 | 12365.05 | 12416.65 | 12730 | 313.35 | 2.52 | 40858 | 52.01 | 12999.95 | 1150 | 2026-05-14 15:40:00 |
| Apcotex Industries Ltd. | 523694 | 474.05 | 486.8 | 470 | 474.5 | 475.2 | 0.70 | 0.15 | 1897 | 0.09 | 668.9 | 286.65 | 2026-05-14 15:40:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 125.2 | 126.1 | 121.5 | 123.8 | 121.5 | -2.30 | -1.86 | 10362 | 0.13 | 2026-05-14 15:41:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1892.55 | 1913.2 | 1840.5 | 1890.95 | 1897.8 | 6.85 | 0.36 | 16061 | 3.05 | 2300.9 | 942.9 | 2026-05-14 15:40:00 |
| Apollo Micro Systems Ltd. | 540879 | 308.6 | 309.6 | 297.05 | 304.35 | 307 | 2.65 | 0.87 | 261134 | 8.02 | 349.2 | 11.305 | 2026-05-14 15:40:00 |
| Apollo Pipes Ltd. | 531761 | 472.55 | 476.35 | 463.3 | 473.15 | 476.25 | 3.10 | 0.66 | 7460 | 0.36 | 798.85 | 252.8 | 2026-05-14 15:40:00 |
| Aptech Ltd. | 532475 | 100 | 100 | 96.4 | 99.1 | 97.5 | -1.60 | -1.61 | 22831 | 0.22 | 422.75 | 69.5 | 2026-05-14 15:43:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 271.1 | 274.85 | 266.05 | 269.45 | 270.8 | 1.35 | 0.50 | 113623 | 3.08 | 401.7 | 193.5 | 2026-05-14 15:40:00 |
| Archean Chemical Industries Ltd. | 543657 | 559.25 | 561.4 | 531.4 | 559.3 | 559.1 | -0.20 | -0.04 | 18788 | 1.05 | 838.2 | 409 | 2026-05-14 15:43:00 |
| Arman Financial Services Ltd. | 531179 | 1811.35 | 1857.75 | 1763.9 | 1800.55 | 1816.4 | 15.85 | 0.88 | 1566 | 0.28 | 2676.1 | 1111 | 2026-05-14 15:40:00 |
| Arvind Fashions Ltd. | 542484 | 429.05 | 433.2 | 416.55 | 429.15 | 427.35 | -1.80 | -0.42 | 14737 | 0.63 | 639.45 | 261.05 | 2026-05-14 15:40:00 |
| Asahi India Glass Ltd. | 515030 | 818.25 | 827.75 | 803.55 | 817.05 | 822 | 4.95 | 0.61 | 4850 | 0.40 | 1072.95 | 419.8 | 2026-05-14 15:40:00 |
| Ashapura Minechem Ltd. | 527001 | 670.1 | 676.8 | 645.4 | 660 | 659 | -1.00 | -0.15 | 40385 | 2.66 | 924.7 | 72.7 | 2026-05-14 15:42:00 |
| Ashiana Housing Ltd. | 523716 | 371.4 | 379 | 354.05 | 364.75 | 360.7 | -4.05 | -1.11 | 5798 | 0.21 | 468 | 130 | 2026-05-14 15:40:00 |
| Ashoka Buildcon Ltd. | 533271 | 130.15 | 130.55 | 127 | 128.05 | 129.5 | 1.45 | 1.13 | 34325 | 0.44 | 319 | 70.1 | 2026-05-14 15:43:00 |
| ASK Automotive Ltd. | 544022 | 438 | 450 | 426.05 | 432.9 | 446.85 | 13.95 | 3.22 | 6240 | 0.28 | 2026-05-14 15:43:00 | ||
| ASM Technologies Ltd. | 526433 | 3028 | 3150 | 2957.4 | 3036.55 | 3090 | 53.45 | 1.76 | 30443 | 9.41 | 4595.55 | 355.05 | 2026-05-14 15:41:00 |
| Astec Lifesciences Ltd. | 533138 | 678 | 681.85 | 654.85 | 668.2 | 661.25 | -6.95 | -1.04 | 1420 | 0.09 | 2285.65 | 512.35 | 2026-05-14 15:40:00 |
| Aster DM Healthcare Ltd. | 540975 | 738.05 | 750.7 | 731.3 | 736.9 | 747.35 | 10.45 | 1.42 | 178645 | 13.35 | 769.95 | 200.05 | 2026-05-14 15:40:00 |
| Astra Microwave Products Ltd. | 532493 | 1134.75 | 1134.75 | 1098.25 | 1111.95 | 1110 | -1.95 | -0.18 | 13508 | 1.50 | 1195.65 | 213.15 | 2026-05-14 15:40:00 |
| Astral Ltd. | 532830 | 1553.4 | 1567.65 | 1527 | 1543.1 | 1562.2 | 19.10 | 1.24 | 11378 | 1.78 | 2453.95 | 1232 | 2026-05-14 15:40:00 |
| AU Small Finance Bank Ltd. | 540611 | 991.3 | 1007 | 991 | 994.3 | 1005.8 | 11.50 | 1.16 | 21217 | 2.13 | 1079.65 | 479 | 2026-05-14 15:43:00 |
| Aurobindo Pharma Ltd. | 524804 | 1497.85 | 1525 | 1458.95 | 1497.55 | 1509.65 | 12.10 | 0.81 | 97352 | 14.70 | 1592.55 | 397.3 | 2026-05-14 15:42:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 494.25 | 508.4 | 482.45 | 477.45 | 508.3 | 30.85 | 6.46 | 22682 | 1.15 | 3308 | 134 | 2026-05-14 15:43:00 |
| Avalon Technologies Ltd. | 543896 | 1299.8 | 1300 | 1236 | 1285.5 | 1264 | -21.50 | -1.67 | 10377 | 1.31 | 1426.85 | 347.3 | 2026-05-14 15:40:00 |
| Avenue Supermarts Ltd. | 540376 | 4345.25 | 4385 | 4279.7 | 4334.85 | 4337 | 2.15 | 0.05 | 16806 | 7.29 | 5484 | 3292.65 | 2026-05-14 15:42:00 |
| AvenuesAI Ltd. | 539807 | 14.13 | 14.27 | 13.9 | 14.12 | 13.96 | -0.16 | -1.13 | 376699 | 0.53 | 42.5 | 12.72 | 2026-05-14 15:43:00 |
| AVT Natural Products Ltd. | 519105 | 66.8 | 67.03 | 65.83 | 66.8 | 66.26 | -0.54 | -0.81 | 794 | 0.01 | 124.25 | 51 | 2026-05-14 15:40:00 |
| Awfis Space Solutions Ltd. | 544181 | 354.5 | 355.75 | 318.6 | 352.5 | 330.3 | -22.20 | -6.30 | 24807 | 0.82 | 2026-05-14 15:43:00 | ||
| AWL Agri Business Ltd. | 543458 | 196.5 | 201.8 | 192.55 | 196.15 | 200.55 | 4.40 | 2.24 | 287079 | 5.76 | 841.9 | 171.2 | 2026-05-14 15:42:00 |
| Axis Bank Ltd. | 532215 | 1255.75 | 1269.5 | 1236 | 1255.75 | 1255 | -0.75 | -0.06 | 8098399 | 1016.35 | 1418.3 | 706 | 2026-05-14 15:42:00 |
| Axiscades Technologies Ltd. | 532395 | 2044.75 | 2078.15 | 2014.6 | 2043.35 | 2063 | 19.65 | 0.96 | 6584 | 1.36 | 2210 | 123.1 | 2026-05-14 15:40:00 |
| Azad Engineering Ltd. | 544061 | 2144.3 | 2192.9 | 2089.45 | 2117.9 | 2179 | 61.10 | 2.88 | 31454 | 6.85 | 2026-05-14 15:40:00 | ||
| Bajaj Auto Ltd. | 532977 | 10357.95 | 10508.2 | 10251.05 | 10258.1 | 10445 | 186.90 | 1.82 | 9197 | 9.61 | 12772.15 | 3462.05 | 2026-05-14 15:43:00 |
| Bajaj Consumer Care Ltd. | 533229 | 525.85 | 535.9 | 501.6 | 525.75 | 518.65 | -7.10 | -1.35 | 81790 | 4.24 | 560.65 | 145.65 | 2026-05-14 15:41:00 |
| Bajaj Finserv Ltd. | 532978 | 1740 | 1742.75 | 1713.15 | 1728.6 | 1735 | 6.40 | 0.37 | 37720 | 6.54 | 2194.65 | 1216.1 | 2026-05-14 15:41:00 |
| Bajaj Housing Finance Ltd. | 544252 | 85.26 | 85.59 | 83.61 | 85.23 | 84.18 | -1.05 | -1.23 | 712932 | 6.00 | 2026-05-14 15:42:00 | ||
| Bajel Projects Ltd. | 544042 | 183.95 | 199.8 | 180 | 171.15 | 182.6 | 11.45 | 6.69 | 414600 | 7.57 | 2026-05-14 15:43:00 | ||
| Balaji Amines Ltd. | 530999 | 1488.4 | 1622.55 | 1488.35 | 1352.15 | 1622.55 | 270.40 | 20.00 | 77127 | 12.51 | 3841.85 | 905.15 | 2026-05-14 15:42:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 197 | 197.3 | 193 | 195.25 | 194.05 | -1.20 | -0.61 | 11295 | 0.22 | 320.25 | 107.7 | 2026-05-14 15:41:00 |
| Balu Forge Industries Ltd. | 531112 | 507.85 | 510.35 | 481.6 | 503.9 | 486.55 | -17.35 | -3.44 | 31611 | 1.54 | 890 | 52 | 2026-05-14 15:40:00 |
| Bandhan Bank Ltd. | 541153 | 195.15 | 200.75 | 194.55 | 194.8 | 199.75 | 4.95 | 2.54 | 226849 | 4.53 | 314.75 | 128.15 | 2026-05-14 15:43:00 |
| Bank Of Baroda | 532134 | 263.75 | 270 | 262.65 | 261.75 | 267.7 | 5.95 | 2.27 | 680232 | 18.21 | 325.55 | 116.3 | 2026-05-14 15:43:00 |
| Bank Of India | 532149 | 141.2 | 144.45 | 139.9 | 140.65 | 144.25 | 3.60 | 2.56 | 686782 | 9.91 | 178.45 | 45.9 | 2026-05-14 15:41:00 |
| Bank Of Maharashtra | 532525 | 80.15 | 80.6 | 77.28 | 79.98 | 78.47 | -1.51 | -1.89 | 2052820 | 16.11 | 85.93 | 16.8 | 2026-05-14 15:43:00 |
| Bengal & Assam Company Ltd. | 533095 | 6481 | 6500 | 6409.9 | 6540.8 | 6409.9 | -130.90 | -2.00 | 49 | 0.03 | 11498.9 | 2606 | 2026-05-14 15:43:00 |
| Best Agrolife Ltd. | 539660 | 17.79 | 18.23 | 17.43 | 17.71 | 17.45 | -0.26 | -1.47 | 25432 | 0.04 | 1774.45 | 12.33 | 2026-05-14 15:42:00 |
| BF Investment Ltd. | 533303 | 418.9 | 423.4 | 414.05 | 418.25 | 420.75 | 2.50 | 0.60 | 230 | 0.01 | 828.15 | 260 | 2026-05-14 15:40:00 |
| BF Utilities Ltd. | 532430 | 543.9 | 555.8 | 535 | 535.4 | 544.7 | 9.30 | 1.74 | 3199 | 0.17 | 1125.05 | 283 | 2026-05-14 15:43:00 |
| Bharat Dynamics Ltd. | 541143 | 1372.25 | 1382.45 | 1332.7 | 1360.3 | 1357.95 | -2.35 | -0.17 | 75722 | 10.28 | 2958.15 | 785.05 | 2026-05-14 15:40:00 |
| Bharti Airtel Ltd. | 532454 | 1832.75 | 1887 | 1797.3 | 1788.1 | 1883.25 | 95.15 | 5.32 | 1608901 | 303.00 | 2174.7 | 700.7 | 2026-05-14 15:43:00 |
| Bharti Hexacom Ltd. | 544162 | 1534.85 | 1534.85 | 1483.85 | 1488.25 | 1513.8 | 25.55 | 1.72 | 64146 | 9.71 | 2026-05-14 15:43:00 | ||
| Bikaji Foods International Ltd. | 543653 | 654.45 | 654.45 | 638.7 | 648.15 | 649 | 0.85 | 0.13 | 3539 | 0.23 | 1005 | 303.05 | 2026-05-14 15:43:00 |
| Biocon Ltd. | 532523 | 418.8 | 424.15 | 416.3 | 417.75 | 418 | 0.25 | 0.06 | 829090 | 34.66 | 424.95 | 191.6 | 2026-05-14 15:42:00 |
| Birlasoft Ltd. | 532400 | 323.45 | 323.45 | 309.65 | 318.5 | 311.85 | -6.65 | -2.09 | 84335 | 2.63 | 861.6 | 250.35 | 2026-05-14 15:42:00 |
| BlackBuck Ltd. | 544288 | 535 | 538.3 | 524 | 533.95 | 528.1 | -5.85 | -1.10 | 22539 | 1.19 | 2026-05-14 15:42:00 | ||
| BLS International Services Ltd. | 540073 | 269 | 269.5 | 259.1 | 267.1 | 261.5 | -5.60 | -2.10 | 116765 | 3.05 | 522.3 | 110 | 2026-05-14 15:40:00 |
| Blue Dart Express Ltd. | 526612 | 5099.95 | 5115 | 5000.15 | 5107.1 | 5023 | -84.10 | -1.65 | 1276 | 0.64 | 9639.45 | 4695 | 2026-05-14 15:41:00 |
| Blue Jet Healthcare Ltd. | 544009 | 458.85 | 458.85 | 424.6 | 445.15 | 436 | -9.15 | -2.06 | 15116 | 0.66 | 2026-05-14 15:40:00 | ||
| Borosil Ltd. | 543212 | 236.05 | 240.95 | 225.35 | 235.9 | 228.6 | -7.30 | -3.09 | 6992 | 0.16 | 516.1 | 213.55 | 2026-05-14 15:40:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1415.35 | 1415.35 | 1373.05 | 1414 | 1399 | -15.00 | -1.06 | 508 | 0.07 | 2620.95 | 937.95 | 2026-05-14 15:43:00 |
| Brainbees Solutions Ltd. | 544226 | 238.85 | 239 | 228.95 | 236 | 229.35 | -6.65 | -2.82 | 38428 | 0.88 | 2026-05-14 15:43:00 | ||
| Brigade Enterprises Ltd. | 532929 | 695.35 | 703 | 679 | 695.35 | 702.9 | 7.55 | 1.09 | 14334 | 1.01 | 1451.9 | 430.95 | 2026-05-14 15:40:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 704.9 | 728.9 | 680 | 697.25 | 703.95 | 6.70 | 0.96 | 11264 | 0.79 | 1862.55 | 550.05 | 2026-05-14 15:40:00 |
| Camlin Fine Sciences Ltd. | 532834 | 121.4 | 129.6 | 116.05 | 118.85 | 123.15 | 4.30 | 3.62 | 112514 | 1.39 | 334.7 | 80 | 2026-05-14 15:42:00 |
| Campus Activewear Ltd. | 543523 | 240.9 | 241.65 | 237.5 | 240 | 240 | 0.00 | 0.00 | 9420 | 0.23 | 640 | 212.8 | 2026-05-14 15:43:00 |
| Canara Bank | 532483 | 130 | 132.95 | 127.25 | 129.25 | 130.85 | 1.60 | 1.24 | 816744 | 10.69 | 632.65 | 78.58 | 2026-05-14 15:43:00 |
| Cantabil Retail India Ltd. | 533267 | 226.8 | 226.85 | 218.9 | 225.15 | 223.7 | -1.45 | -0.64 | 5985 | 0.13 | 1595 | 181.85 | 2026-05-14 15:40:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 236.65 | 242.6 | 233.5 | 236.85 | 237.85 | 1.00 | 0.42 | 11681 | 0.28 | 465 | 108.9 | 2026-05-14 15:40:00 |
| Caplin Point Laboratories Ltd. | 524742 | 1840.5 | 2057.1 | 1806 | 1843 | 2023.05 | 180.05 | 9.77 | 162754 | 32.93 | 2636 | 575 | 2026-05-14 15:43:00 |
| Capri Global Capital Ltd. | 531595 | 184.55 | 191 | 182.75 | 184.5 | 186.7 | 2.20 | 1.19 | 353940 | 6.61 | 1048.4 | 150.6 | 2026-05-14 15:43:00 |
| Carborundum Universal Ltd. | 513375 | 1048.8 | 1048.8 | 1010.35 | 1029.6 | 1042 | 12.40 | 1.20 | 9058 | 0.94 | 1835.65 | 734.65 | 2026-05-14 15:40:00 |
| Care Ratings Ltd. | 534804 | 1695 | 1787.1 | 1695 | 1606.6 | 1735 | 128.40 | 7.99 | 27876 | 4.84 | 1964.8 | 465.65 | 2026-05-14 15:42:00 |
| CarTrade Tech Ltd. | 543333 | 1933.85 | 1933.85 | 1830.8 | 1886.3 | 1842.85 | -43.45 | -2.30 | 13992 | 2.58 | 3291.35 | 341.05 | 2026-05-14 15:40:00 |
| Carysil Ltd. | 524091 | 887.35 | 912.9 | 883.65 | 888.15 | 912.3 | 24.15 | 2.72 | 971 | 0.09 | 1148.1 | 431.35 | 2026-05-14 15:43:00 |
| CCL Products (India) Ltd. | 519600 | 1120.25 | 1132.2 | 1104.1 | 1124.15 | 1111.8 | -12.35 | -1.10 | 36894 | 4.10 | 1216.8 | 412.45 | 2026-05-14 15:43:00 |
| CE Info Systems Ltd. | 543425 | 1024.95 | 1037.8 | 989.85 | 1027.65 | 1015 | -12.65 | -1.23 | 14516 | 1.47 | 2745.05 | 795.25 | 2026-05-14 15:43:00 |
| Cello World Ltd. | 544012 | 399.85 | 410 | 394.05 | 402.2 | 401.25 | -0.95 | -0.24 | 37215 | 1.49 | 2026-05-14 15:41:00 | ||
| Central Bank Of India | 532885 | 34.41 | 34.85 | 34.06 | 34.39 | 34.85 | 0.46 | 1.34 | 588802 | 2.05 | 76.85 | 17.65 | 2026-05-14 15:42:00 |
| Century Plyboards (India) Ltd. | 532548 | 759.15 | 782.45 | 755.3 | 769.9 | 769.95 | 0.05 | 0.01 | 2182 | 0.17 | 938.6 | 436.65 | 2026-05-14 15:43:00 |
| Cera Sanitaryware Ltd. | 532443 | 5786.55 | 5800 | 5643.5 | 5822.75 | 5660.55 | -162.20 | -2.79 | 779 | 0.44 | 11499.65 | 4463 | 2026-05-14 15:40:00 |
| Chalet Hotels Ltd. | 542399 | 746.2 | 763.95 | 744.3 | 743.65 | 754.65 | 11.00 | 1.48 | 6511 | 0.49 | 1080 | 304.05 | 2026-05-14 15:40:00 |
| Chemplast Sanmar Ltd. | 543336 | 234.05 | 234.05 | 228.25 | 231.2 | 232 | 0.80 | 0.35 | 3715 | 0.09 | 633 | 211.6 | 2026-05-14 15:40:00 |
| Choice International Ltd. | 531358 | 668 | 672.65 | 656 | 662.1 | 672 | 9.90 | 1.50 | 23990 | 1.61 | 860 | 211 | 2026-05-14 15:43:00 |
| CIE Automotive India Ltd. | 532756 | 462 | 463.9 | 446.55 | 458.4 | 455.8 | -2.60 | -0.57 | 31254 | 1.42 | 628.45 | 252.35 | 2026-05-14 15:42:00 |
| Cigniti Technologies Ltd. | 534758 | 1288.95 | 1288.95 | 1231.5 | 1285.35 | 1265.1 | -20.25 | -1.58 | 1357 | 0.17 | 1980.75 | 515.3 | 2026-05-14 15:40:00 |
| City Union Bank Ltd. | 532210 | 246.6 | 250.95 | 242.45 | 245.6 | 247.1 | 1.50 | 0.61 | 73888 | 1.83 | 319.95 | 119.5 | 2026-05-14 15:40:00 |
| Clean Science And Technology Ltd. | 543318 | 830.7 | 839.8 | 798.75 | 816.2 | 820.4 | 4.20 | 0.51 | 38957 | 3.20 | 1978.9 | 652.8 | 2026-05-14 15:41:00 |
| CMS Info Systems Ltd. | 543441 | 301.3 | 305 | 296 | 297.15 | 302.85 | 5.70 | 1.92 | 34394 | 1.04 | 615.9 | 250.05 | 2026-05-14 15:43:00 |
| Coal India Ltd. | 533278 | 464.7 | 469.9 | 451.5 | 462 | 453.8 | -8.20 | -1.77 | 410459 | 18.63 | 544.7 | 207.7 | 2026-05-14 15:43:00 |
| Cochin Shipyard Ltd. | 540678 | 1664.75 | 1670.15 | 1600 | 1652.55 | 1646 | -6.55 | -0.40 | 118191 | 19.45 | 2977.1 | 329.05 | 2026-05-14 15:43:00 |
| Coforge Ltd. | 532541 | 1300.2 | 1305 | 1250 | 1297.65 | 1279.2 | -18.45 | -1.42 | 251520 | 32.17 | 10017.95 | 1008.5 | 2026-05-14 15:43:00 |
| Cohance Lifesciences Ltd. | 543064 | 464.75 | 467.15 | 442.8 | 457.15 | 445.2 | -11.95 | -2.61 | 306194 | 13.63 | 1359 | 0.08 | 2026-05-14 15:43:00 |
| Computer Age Management Services Ltd. | 543232 | 786 | 797.1 | 778.5 | 784.65 | 783.75 | -0.90 | -0.11 | 261394 | 20.49 | 5367.45 | 611.7 | 2026-05-14 15:43:00 |
| Concord Biotech Ltd. | 543960 | 1147.1 | 1156.4 | 1122.9 | 1130.75 | 1135 | 4.25 | 0.38 | 5477 | 0.62 | 2026-05-14 15:40:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 64.8 | 67.02 | 58.2 | 62.76 | 61.7 | -1.06 | -1.69 | 574903 | 3.55 | 119.95 | 27 | 2026-05-14 15:42:00 |
| Container Corporation Of India Ltd. | 531344 | 524.75 | 527.5 | 517.95 | 519.75 | 525 | 5.25 | 1.01 | 51370 | 2.70 | 1193.95 | 421.8 | 2026-05-14 15:43:00 |
| Craftsman Automation Ltd. | 543276 | 8700.05 | 8756.35 | 8515 | 8599.8 | 8550 | -49.80 | -0.58 | 5046 | 4.31 | 101093 | 2464 | 2026-05-14 15:40:00 |
| CreditAccess Grameen Ltd. | 541770 | 1355.55 | 1365 | 1319.8 | 1333.75 | 1322 | -11.75 | -0.88 | 14224 | 1.88 | 1794.4 | 750.05 | 2026-05-14 15:40:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 283.35 | 293.4 | 280.25 | 284.95 | 288.9 | 3.95 | 1.39 | 674446 | 19.48 | 483.65 | 217.5 | 2026-05-14 15:41:00 |
| CSB Bank Ltd. | 542867 | 352.9 | 356.4 | 343.65 | 352.7 | 352.85 | 0.15 | 0.04 | 14858 | 0.52 | 574.7 | 197.8 | 2026-05-14 15:43:00 |
| Cyient DLM Ltd. | 543933 | 420.65 | 421.8 | 392.5 | 420.6 | 414.35 | -6.25 | -1.49 | 34650 | 1.44 | 882.9 | 264.95 | 2026-05-14 15:40:00 |
| Cyient Ltd. | 532175 | 896.45 | 896.45 | 869.6 | 886.35 | 873.65 | -12.70 | -1.43 | 11801 | 1.03 | 2457 | 724 | 2026-05-14 15:40:00 |
| D.B. Corp Ltd. | 533151 | 208.1 | 211.05 | 204.4 | 210.2 | 208.45 | -1.75 | -0.83 | 8465 | 0.18 | 405 | 89.6 | 2026-05-14 15:41:00 |
| Dalmia Bharat Ltd. | 542216 | 1808.9 | 1808.9 | 1741 | 1776.7 | 1766.35 | -10.35 | -0.58 | 9152 | 1.62 | 2459.05 | 1478.05 | 2026-05-14 15:43:00 |
| Data Patterns (India) Ltd. | 543428 | 4250 | 4250 | 3950.5 | 4196 | 3985.35 | -210.65 | -5.02 | 65940 | 26.28 | 4300 | 815.25 | 2026-05-14 15:40:00 |
| Datamatics Global Services Ltd. | 532528 | 751.3 | 758.6 | 725.5 | 744.5 | 745.6 | 1.10 | 0.15 | 3911 | 0.29 | 1119.95 | 256.35 | 2026-05-14 15:40:00 |
| DCB Bank Ltd. | 532772 | 185.15 | 185.15 | 178 | 182 | 182 | 0.00 | 0.00 | 85809 | 1.56 | 205.75 | 81.25 | 2026-05-14 15:41:00 |
| DCM Shriram Ltd. | 523367 | 1156.65 | 1160 | 1112.75 | 1186.6 | 1131 | -55.60 | -4.69 | 14170 | 1.60 | 1501.7 | 730.05 | 2026-05-14 15:40:00 |
| DCX Systems Ltd. | 543650 | 207.7 | 207.7 | 198.2 | 203.65 | 201.6 | -2.05 | -1.01 | 75206 | 1.52 | 451.9 | 138.9 | 2026-05-14 15:42:00 |
| Delhivery Ltd. | 543529 | 472.7 | 472.7 | 464.9 | 464.85 | 470.65 | 5.80 | 1.25 | 71551 | 3.37 | 621.35 | 236.8 | 2026-05-14 15:43:00 |
| Delta Corp Ltd. | 532848 | 71.98 | 72.8 | 70.5 | 72.09 | 72 | -0.09 | -0.12 | 73782 | 0.53 | 259.95 | 48.67 | 2026-05-14 15:40:00 |
| Den Networks Ltd. | 533137 | 26.23 | 26.5 | 25.7 | 26.23 | 26 | -0.23 | -0.88 | 15045 | 0.04 | 69.4 | 22.75 | 2026-05-14 15:42:00 |
| Devyani International Ltd. | 543330 | 115 | 120.65 | 115 | 118.55 | 118 | -0.55 | -0.46 | 97196 | 1.15 | 227.75 | 91.57 | 2026-05-14 15:43:00 |
| Diamond Power Infrastructure Ltd. | 522163 | 175.85 | 191.75 | 175 | 174.35 | 191.75 | 17.40 | 9.98 | 476697 | 9.14 | 1935.8 | 1.94 | 2026-05-14 15:42:00 |
| Dilip Buildcon Ltd. | 540047 | 479.55 | 481.9 | 463.25 | 474.85 | 474.1 | -0.75 | -0.16 | 5297 | 0.25 | 588.4 | 159.7 | 2026-05-14 15:43:00 |
| Dish TV India Ltd. | 532839 | 3.36 | 3.47 | 3.35 | 3.48 | 3.35 | -0.13 | -3.74 | 549120 | 0.18 | 26.01 | 1.82 | 2026-05-14 15:42:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 177.35 | 180.3 | 175.95 | 176.1 | 179.25 | 3.15 | 1.79 | 16182 | 0.29 | 321.15 | 80.05 | 2026-05-14 15:41:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 695.9 | 698.55 | 670.6 | 694.85 | 689.4 | -5.45 | -0.78 | 3113 | 0.21 | 1149 | 410.05 | 2026-05-14 15:40:00 |
| Divi's Laboratories Ltd. | 532488 | 6864.85 | 6948.15 | 6817.3 | 6792.2 | 6947 | 154.80 | 2.28 | 23005 | 15.98 | 7077.7 | 2730 | 2026-05-14 15:43:00 |
| Dixon Technologies (India) Ltd. | 540699 | 11125.05 | 11198 | 10830.05 | 11124.95 | 11097 | -27.95 | -0.25 | 89195 | 98.98 | 19149.8 | 2554.95 | 2026-05-14 15:43:00 |
| DLF Ltd. | 532868 | 570.15 | 588.05 | 554 | 574.15 | 584.25 | 10.10 | 1.76 | 227917 | 13.32 | 967 | 336.55 | 2026-05-14 15:43:00 |
| Dodla Dairy Ltd | 543306 | 1090 | 1100 | 1046.05 | 1086.1 | 1056 | -30.10 | -2.77 | 3909 | 0.41 | 1522.85 | 417 | 2026-05-14 15:40:00 |
| Dollar Industries Ltd. | 541403 | 273.9 | 275.35 | 264.2 | 272.85 | 270.3 | -2.55 | -0.93 | 4644 | 0.13 | 660.1 | 220.6 | 2026-05-14 15:40:00 |
| DOMS Industries Ltd. | 544045 | 2229.95 | 2229.95 | 2170 | 2227.15 | 2210.2 | -16.95 | -0.76 | 18120 | 4.00 | 2026-05-14 15:40:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 1604.8 | 1606.85 | 1571.05 | 1573.5 | 1595 | 21.50 | 1.37 | 99566 | 15.88 | 3645 | 1272 | 2026-05-14 15:40:00 |
| Dreamfolks Services Ltd. | 543591 | 79.92 | 79.92 | 75.6 | 77.94 | 76.05 | -1.89 | -2.42 | 4631 | 0.04 | 846.75 | 56.52 | 2026-05-14 15:43:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 45.38 | 46.15 | 41 | 46.75 | 43.87 | -2.88 | -6.16 | 278070 | 1.22 | 113.05 | 32.14 | 2026-05-14 15:40:00 |
| Easy Trip Planners Ltd. | 543272 | 7.87 | 8.59 | 7.67 | 7.9 | 8.27 | 0.37 | 4.68 | 6064521 | 5.02 | 73.5 | 5.77 | 2026-05-14 15:41:00 |
| eClerx Services Ltd. | 532927 | 1563.15 | 1579 | 1465.7 | 1532 | 1520 | -12.00 | -0.78 | 88158 | 13.40 | 4985.95 | 1254.15 | 2026-05-14 15:43:00 |
| Edelweiss Financial Services Ltd. | 532922 | 117.5 | 118.2 | 114.3 | 116.1 | 115.9 | -0.20 | -0.17 | 68546 | 0.79 | 145.5 | 37.43 | 2026-05-14 15:42:00 |
| EIH Associated Hotels Ltd. | 523127 | 318.4 | 322.45 | 311.1 | 316.6 | 321 | 4.40 | 1.39 | 777 | 0.02 | 1010.6 | 265.8 | 2026-05-14 15:42:00 |
| Electronics Mart India Ltd. | 543626 | 114.75 | 120.95 | 113.1 | 115.5 | 119.75 | 4.25 | 3.68 | 112483 | 1.35 | 261.75 | 61.45 | 2026-05-14 15:43:00 |
| Elgi Equipments Ltd. | 522074 | 519.75 | 527.45 | 508.6 | 518.15 | 524 | 5.85 | 1.13 | 11435 | 0.60 | 799 | 355.05 | 2026-05-14 15:40:00 |
| Emami Ltd. | 531162 | 435.85 | 435.85 | 423.95 | 428.6 | 427.05 | -1.55 | -0.36 | 15504 | 0.66 | 859.2 | 340.95 | 2026-05-14 15:43:00 |
| Embassy Developments Ltd. | 532832 | 73.49 | 75.99 | 71.5 | 73.48 | 72.2 | -1.28 | -1.74 | 241370 | 1.74 | 164.4 | 39.38 | 2026-05-14 15:42:00 |
| EMS Ltd. | 543983 | 334.9 | 339 | 321.95 | 334.6 | 332.4 | -2.20 | -0.66 | 10859 | 0.36 | 2026-05-14 15:42:00 | ||
| eMudhra Ltd. | 543533 | 471.45 | 475.75 | 456.05 | 474.5 | 469 | -5.50 | -1.16 | 18787 | 0.88 | 1023.55 | 206.9 | 2026-05-14 15:43:00 |
| Endurance Technologies Ltd. | 540153 | 2532.3 | 2639.65 | 2511.8 | 2532.15 | 2629 | 96.85 | 3.82 | 8176 | 2.15 | 3078.95 | 1171.6 | 2026-05-14 15:43:00 |
| Engineers India Ltd. | 532178 | 241.15 | 257.25 | 241.15 | 240.7 | 255.9 | 15.20 | 6.31 | 643385 | 16.46 | 304 | 62.35 | 2026-05-14 15:43:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1185 | 1197.85 | 1144.95 | 1177.35 | 1170.9 | -6.45 | -0.55 | 2630 | 0.31 | 2026-05-14 15:40:00 | ||
| EPACK Durable Ltd. | 544095 | 247.1 | 250.1 | 240 | 246.7 | 242.95 | -3.75 | -1.52 | 32497 | 0.79 | 2026-05-14 15:43:00 | ||
| Epigral Ltd. | 543332 | 1245.05 | 1265.35 | 1229.35 | 1244.7 | 1251.8 | 7.10 | 0.57 | 2240 | 0.28 | 2408.35 | 806.2 | 2026-05-14 15:40:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 68.14 | 69.5 | 67.14 | 68.59 | 68.47 | -0.12 | -0.17 | 90396 | 0.62 | 116.5 | 42.9 | 2026-05-14 15:40:00 |
| Eris Lifesciences Ltd. | 540596 | 1349.3 | 1378.6 | 1339.9 | 1331.8 | 1376.5 | 44.70 | 3.36 | 2352 | 0.32 | 1909.55 | 550.9 | 2026-05-14 15:43:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 30.5 | 30.95 | 29.45 | 30.44 | 30.13 | -0.31 | -1.02 | 59891 | 0.18 | 2026-05-14 15:42:00 | ||
| Eternal Ltd. | 543320 | 239.6 | 246.5 | 237.75 | 237.9 | 245.8 | 7.90 | 3.32 | 1958316 | 48.14 | 368.4 | 44.35 | 2026-05-14 15:43:00 |
| Ethos Ltd. | 543532 | 2342.75 | 2349.1 | 2286.2 | 2311.05 | 2332.95 | 21.90 | 0.95 | 419 | 0.10 | 3514.95 | 846 | 2026-05-14 15:40:00 |
| Eveready Industries India Ltd. | 531508 | 323.75 | 326 | 320.15 | 320.9 | 322 | 1.10 | 0.34 | 2257 | 0.07 | 504.9 | 259.9 | 2026-05-14 15:40:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 116.4 | 119.35 | 115.55 | 116.65 | 117.6 | 0.95 | 0.81 | 9221 | 0.11 | 231.5 | 66.05 | 2026-05-14 15:40:00 |
| Exicom Tele-Systems Ltd. | 544133 | 116 | 116.9 | 108 | 114.35 | 111.9 | -2.45 | -2.14 | 64921 | 0.73 | 2026-05-14 15:43:00 | ||
| Fairchem Organics Ltd. | 543252 | 599.95 | 609.2 | 592.1 | 608.55 | 592.8 | -15.75 | -2.59 | 368 | 0.02 | 2448.9 | 427.9 | 2026-05-14 15:40:00 |
| FDC Ltd. | 531599 | 370.95 | 373.75 | 362.3 | 368.7 | 367 | -1.70 | -0.46 | 1893 | 0.07 | 659 | 245 | 2026-05-14 15:40:00 |
| Fedbank Financial Services Ltd | 544027 | 151.55 | 155.1 | 148 | 150.65 | 152.35 | 1.70 | 1.13 | 41269 | 0.63 | 2026-05-14 15:40:00 | ||
| Fiem Industries Ltd. | 532768 | 2226.65 | 2229.2 | 2153.2 | 2213 | 2162.7 | -50.30 | -2.27 | 1661 | 0.36 | 2587.95 | 981.15 | 2026-05-14 15:40:00 |
| Filatex India Ltd. | 526227 | 42.11 | 42.74 | 41.32 | 42.26 | 42.6 | 0.34 | 0.80 | 36688 | 0.16 | 78 | 31.6 | 2026-05-14 15:43:00 |
| Fine Organic Industries Ltd. | 541557 | 4649.4 | 4730 | 4635.4 | 4592.4 | 4730 | 137.60 | 3.00 | 299 | 0.14 | 7326.45 | 3355.05 | 2026-05-14 15:40:00 |
| Fineotex Chemical Ltd. | 533333 | 26.88 | 27.38 | 25.6 | 26.82 | 26.4 | -0.42 | -1.57 | 425443 | 1.12 | 458 | 18.98 | 2026-05-14 15:42:00 |
| Fino Payments Bank Ltd. | 543386 | 123.9 | 127.1 | 122.5 | 125.2 | 123 | -2.20 | -1.76 | 25387 | 0.31 | 466.4 | 110.1 | 2026-05-14 15:42:00 |
| Firstsource Solutions Ltd. | 532809 | 239.5 | 264.8 | 237.85 | 243 | 241.7 | -1.30 | -0.53 | 530521 | 12.82 | 422.8 | 95.8 | 2026-05-14 15:43:00 |
| Fischer Medical Ventures Ltd. | 524743 | 37.5 | 37.5 | 35 | 35.76 | 35.51 | -0.25 | -0.70 | 33284 | 0.12 | 1195.9 | 32.09 | 2026-05-14 15:43:00 |
| Five-Star Business Finance Ltd. | 543663 | 465.95 | 469.5 | 453.2 | 467.2 | 469.5 | 2.30 | 0.49 | 36396 | 1.71 | 943.2 | 338.05 | 2026-05-14 15:41:00 |
| Flair Writing Industries Ltd. | 544030 | 325.05 | 329.65 | 319 | 324.3 | 328.35 | 4.05 | 1.25 | 8169 | 0.27 | 2026-05-14 15:40:00 | ||
| Fortis Healthcare Ltd. | 532843 | 960.1 | 976.15 | 956.45 | 957.3 | 972 | 14.70 | 1.54 | 32229 | 3.13 | 1105 | 245.4 | 2026-05-14 15:43:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 246.25 | 274 | 246.25 | 266 | 272.95 | 6.95 | 2.61 | 955269 | 26.07 | 285.6 | 114.3 | 2026-05-14 15:42:00 |
| Fusion Finance Ltd. | 543652 | 209.5 | 211.6 | 200.85 | 208.2 | 206 | -2.20 | -1.06 | 7077 | 0.15 | 690.15 | 124.9 | 2026-05-14 15:40:00 |
| GAIL (India) Ltd. | 532155 | 165.3 | 165.95 | 159.4 | 163.25 | 163 | -0.25 | -0.15 | 277262 | 4.52 | 246.35 | 83 | 2026-05-14 15:40:00 |
| Galaxy Surfactants Ltd. | 540935 | 1850 | 1872.15 | 1822.75 | 1849.15 | 1860.35 | 11.20 | 0.61 | 238 | 0.04 | 3445 | 1512.3 | 2026-05-14 15:43:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 141.4 | 144.05 | 139 | 141.35 | 144.05 | 2.70 | 1.91 | 13267 | 0.19 | 2026-05-14 15:41:00 | ||
| Ganesh Housing Ltd. | 526367 | 687.6 | 702.95 | 672.25 | 682.3 | 676.95 | -5.35 | -0.78 | 2014 | 0.14 | 1485 | 261.3 | 2026-05-14 15:40:00 |
| Ganesha Ecosphere Ltd. | 514167 | 1021 | 1034.9 | 1008 | 1042.6 | 1030 | -12.60 | -1.21 | 5316 | 0.55 | 2480 | 592 | 2026-05-14 15:40:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2841.2 | 2864.9 | 2664.9 | 2855.45 | 2707.35 | -148.10 | -5.19 | 300938 | 81.47 | 3535 | 254.2 | 2026-05-14 15:43:00 |
| Gateway Distriparks Ltd. | 543489 | 57.4 | 57.4 | 56.2 | 56.38 | 56.8 | 0.42 | 0.74 | 27665 | 0.16 | 121.5 | 48.15 | 2026-05-14 15:40:00 |
| General Insurance Corporation of India | 540755 | 384.8 | 388.85 | 381.6 | 384.75 | 383.15 | -1.60 | -0.42 | 9726 | 0.37 | 525 | 116.05 | 2026-05-14 15:43:00 |
| Genus Power Infrastructures Ltd. | 530343 | 319.25 | 319.25 | 298.4 | 313.35 | 308.65 | -4.70 | -1.50 | 54886 | 1.69 | 485.85 | 72.55 | 2026-05-14 15:42:00 |
| Geojit Financial Services Ltd. | 532285 | 73.2 | 74.11 | 71.28 | 73.02 | 72.7 | -0.32 | -0.44 | 31428 | 0.23 | 177 | 39.1 | 2026-05-14 15:40:00 |
| Gland Pharma Ltd. | 543245 | 1842.55 | 1907.3 | 1824.2 | 1844.55 | 1895 | 50.45 | 2.74 | 152849 | 28.96 | 2606 | 861.5 | 2026-05-14 15:41:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2299.85 | 2350 | 2294.65 | 2278.2 | 2342 | 63.80 | 2.80 | 25301 | 5.93 | 2471.05 | 361.7 | 2026-05-14 15:40:00 |
| Global Health Ltd. | 543654 | 1201.05 | 1241.75 | 1195.25 | 1196.65 | 1210.3 | 13.65 | 1.14 | 23243 | 2.81 | 1513.75 | 391.05 | 2026-05-14 15:43:00 |
| Globus Spirits Ltd. | 533104 | 937.65 | 953.5 | 930 | 937.1 | 930.55 | -6.55 | -0.70 | 4498 | 0.42 | 1373.35 | 656.1 | 2026-05-14 15:43:00 |
| GMR Airports Ltd. | 532754 | 98.05 | 98.05 | 94.83 | 96.87 | 96.1 | -0.77 | -0.79 | 464192 | 4.46 | 110.3 | 33.35 | 2026-05-14 15:43:00 |
| GNA Axles Ltd. | 540124 | 392.75 | 392.75 | 375.5 | 386.25 | 378 | -8.25 | -2.14 | 9527 | 0.36 | 1065 | 269.8 | 2026-05-14 15:40:00 |
| Go Digit General Insurance Ltd. | 544179 | 302.65 | 314.95 | 302.65 | 307.1 | 314.95 | 7.85 | 2.56 | 15067 | 0.47 | 2026-05-14 15:40:00 | ||
| Go Fashion (India) Ltd. | 543401 | 276.3 | 276.3 | 266.25 | 273.05 | 268.3 | -4.75 | -1.74 | 2140 | 0.06 | 1450 | 237.25 | 2026-05-14 15:43:00 |
| Godawari Power And Ispat Ltd. | 532734 | 292.9 | 294.65 | 285.95 | 289.45 | 289.35 | -0.10 | -0.03 | 69318 | 2.01 | 1222.95 | 145.55 | 2026-05-14 15:40:00 |
| Godrej Agrovet Ltd. | 540743 | 567.95 | 572 | 560.55 | 563.35 | 564 | 0.65 | 0.12 | 14481 | 0.82 | 877.85 | 391.2 | 2026-05-14 15:43:00 |
| Godrej Consumer Products Ltd. | 532424 | 1024.6 | 1036.55 | 1016 | 1031.6 | 1036 | 4.40 | 0.43 | 58244 | 6.03 | 1541.3 | 793.7 | 2026-05-14 15:40:00 |
| Godrej Properties Ltd. | 533150 | 1730.55 | 1749 | 1688.5 | 1730.4 | 1735.2 | 4.80 | 0.28 | 25900 | 4.49 | 3400 | 1005.7 | 2026-05-14 15:40:00 |
| Gokaldas Exports Ltd. | 532630 | 706.1 | 706.1 | 671.45 | 687.55 | 685.05 | -2.50 | -0.36 | 15914 | 1.09 | 1260 | 325.7 | 2026-05-14 15:40:00 |
| Gokul Agro Resources Ltd. | 539725 | 236 | 246.15 | 236 | 237.8 | 241.75 | 3.95 | 1.66 | 70280 | 1.70 | 425 | 76.6532667332667 | 2026-05-14 15:40:00 |
| Goldiam International Ltd. | 526729 | 396.85 | 396.85 | 378.05 | 389.25 | 382.1 | -7.15 | -1.84 | 35224 | 1.35 | 569 | 120.05 | 2026-05-14 15:40:00 |
| Goodluck India Ltd. | 530655 | 1306.05 | 1345.75 | 1296 | 1302.15 | 1322 | 19.85 | 1.52 | 8465 | 1.12 | 1475.8 | 344.35 | 2026-05-14 15:40:00 |
| Gopal Snacks Ltd. | 544140 | 299.7 | 302 | 290.85 | 296.35 | 299.45 | 3.10 | 1.05 | 12494 | 0.37 | 2026-05-14 15:40:00 | ||
| GR Infraprojects Ltd. | 543317 | 945 | 956.3 | 939.65 | 944.2 | 947.45 | 3.25 | 0.34 | 1672 | 0.16 | 1859.95 | 786.05 | 2026-05-14 15:43:00 |
| Granules India Ltd. | 532482 | 730.1 | 744 | 730.1 | 729.95 | 734 | 4.05 | 0.55 | 25152 | 1.85 | 761 | 267.85 | 2026-05-14 15:40:00 |
| Gravita India Ltd. | 533282 | 1718.95 | 1740 | 1675.85 | 1719 | 1696 | -23.00 | -1.34 | 7526 | 1.28 | 2699.85 | 278.6 | 2026-05-14 15:40:00 |
| Greenlam Industries Ltd. | 538979 | 213 | 234 | 207.5 | 213 | 227.05 | 14.05 | 6.60 | 789943 | 17.94 | 661.65 | 187 | 2026-05-14 15:40:00 |
| Greenpanel Industries Ltd. | 542857 | 209.35 | 213.85 | 203.4 | 211.15 | 207.6 | -3.55 | -1.68 | 9114 | 0.19 | 465.45 | 163.95 | 2026-05-14 15:40:00 |
| Greenply Industries Ltd. | 526797 | 261.65 | 266.6 | 254.35 | 262.55 | 258.85 | -3.70 | -1.41 | 12851 | 0.33 | 411.85 | 133.85 | 2026-05-14 15:40:00 |
| GTPL Hathway Ltd. | 540602 | 65.99 | 68.34 | 65.99 | 67.69 | 68.34 | 0.65 | 0.96 | 2020 | 0.01 | 217.65 | 55.22 | 2026-05-14 15:40:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 705.15 | 708.8 | 675 | 691.35 | 707.7 | 16.35 | 2.36 | 13605 | 0.96 | 988.75 | 410 | 2026-05-14 15:40:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 163.35 | 165.55 | 159.95 | 164.8 | 161.5 | -3.30 | -2.00 | 31263 | 0.50 | 420.75 | 98.7 | 2026-05-14 15:40:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3716.8 | 3755.45 | 3645.05 | 3694.85 | 3683.8 | -11.05 | -0.30 | 3891 | 1.43 | 4875 | 2480 | 2026-05-14 15:40:00 |
| Gujarat Gas Ltd. | 539336 | 361.3 | 367.6 | 361.3 | 360.5 | 361.5 | 1.00 | 0.28 | 14228 | 0.51 | 689.45 | 301.75 | 2026-05-14 15:41:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 148.95 | 151.15 | 145.9 | 147.5 | 149.8 | 2.30 | 1.56 | 5791 | 0.09 | 270 | 70.71 | 2026-05-14 15:42:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 669.55 | 679.8 | 655.8 | 663.55 | 663.8 | 0.25 | 0.04 | 164457 | 10.92 | 771.5 | 122.75 | 2026-05-14 15:42:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 154.9 | 155.45 | 151.7 | 153.05 | 154 | 0.95 | 0.62 | 75064 | 1.16 | 250.5 | 80.6 | 2026-05-14 15:43:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 930.1 | 951.45 | 930 | 933.65 | 946.35 | 12.70 | 1.36 | 1700 | 0.16 | 1510 | 390 | 2026-05-14 15:40:00 |
| Gulshan Polyols Ltd. | 532457 | 195.45 | 196.5 | 189.85 | 191.8 | 192.75 | 0.95 | 0.50 | 19449 | 0.37 | 274.95 | 121.75 | 2026-05-14 15:40:00 |
| H.G. Infra Engineering Ltd. | 541019 | 618.2 | 625.35 | 603.7 | 623.05 | 612.95 | -10.10 | -1.62 | 15581 | 0.96 | 1880 | 430.05 | 2026-05-14 15:40:00 |
| Happiest Minds Technologies Ltd. | 543227 | 354.15 | 358.35 | 348.05 | 354.3 | 357.85 | 3.55 | 1.00 | 43780 | 1.57 | 1136.45 | 305.3 | 2026-05-14 15:41:00 |
| Happy Forgings Ltd. | 544057 | 1408.1 | 1430.15 | 1354.1 | 1407.75 | 1400 | -7.75 | -0.55 | 6932 | 0.97 | 2026-05-14 15:40:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 320.95 | 321 | 292.35 | 316.1 | 310.85 | -5.25 | -1.66 | 26400 | 0.82 | 885.05 | 204.85 | 2026-05-14 15:40:00 |
| Harsha Engineers International Ltd. | 543600 | 414.95 | 419.8 | 399.25 | 406.25 | 401.15 | -5.10 | -1.26 | 8169 | 0.33 | 610.75 | 309 | 2026-05-14 15:40:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 10.66 | 10.71 | 10.38 | 10.65 | 10.45 | -0.20 | -1.88 | 267454 | 0.28 | 27.9 | 8.79 | 2026-05-14 15:41:00 |
| Hatsun Agro Product Ltd. | 531531 | 947.15 | 968 | 935.5 | 943.05 | 948.3 | 5.25 | 0.56 | 993 | 0.09 | 1380 | 731.05 | 2026-05-14 15:40:00 |
| Havells India Ltd. | 517354 | 1199.75 | 1214.4 | 1185.9 | 1199.65 | 1211.5 | 11.85 | 0.99 | 38195 | 4.63 | 2104.95 | 1092 | 2026-05-14 15:43:00 |
| HBL Engineering Ltd. | 517271 | 792.55 | 795.15 | 773 | 783.5 | 784.4 | 0.90 | 0.11 | 45703 | 3.58 | 1121.95 | 74.15 | 2026-05-14 15:43:00 |
| HCL Technologies Ltd. | 532281 | 1140.4 | 1140.4 | 1103.2 | 1143.4 | 1124.8 | -18.60 | -1.63 | 423393 | 47.62 | 2011 | 875.65 | 2026-05-14 15:43:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2647.8 | 2705.75 | 2618.6 | 2653.15 | 2692.9 | 39.75 | 1.50 | 17335 | 4.67 | 5930 | 1595.25 | 2026-05-14 15:40:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 602.95 | 614.35 | 602.55 | 602.65 | 612.65 | 10.00 | 1.66 | 161103 | 9.87 | 820.5 | 457.95 | 2026-05-14 15:42:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 617.1 | 620 | 606.5 | 608.8 | 616.4 | 7.60 | 1.25 | 13393 | 0.83 | 804.3 | 249.1 | 2026-05-14 15:41:00 |
| Hemisphere Properties India Ltd. | 543242 | 155 | 155.1 | 149.6 | 153.3 | 151.5 | -1.80 | -1.17 | 75807 | 1.15 | 264.65 | 79.96 | 2026-05-14 15:43:00 |
| Heranba Industries Ltd. | 543266 | 214 | 214 | 204.05 | 212.05 | 206.15 | -5.90 | -2.78 | 1276 | 0.03 | 606 | 155.8 | 2026-05-14 15:43:00 |
| Heritage Foods Ltd. | 519552 | 334.15 | 340.55 | 328 | 334.6 | 336.9 | 2.30 | 0.69 | 26273 | 0.89 | 727.9 | 135.65 | 2026-05-14 15:40:00 |
| Hester Biosciences Ltd. | 524669 | 1727.95 | 1750.6 | 1675 | 1708.65 | 1726.3 | 17.65 | 1.03 | 484 | 0.08 | 3375.45 | 1246.75 | 2026-05-14 15:40:00 |
| Hexaware Technologies Ltd. | 544362 | 497 | 497 | 470.25 | 487.95 | 481.6 | -6.35 | -1.30 | 31176 | 1.50 | 2026-05-14 15:43:00 | ||
| Hikal Ltd. | 524735 | 201.3 | 209.8 | 198.65 | 201.9 | 209.25 | 7.35 | 3.64 | 11963 | 0.25 | 464.5 | 145.95 | 2026-05-14 15:42:00 |
| Himatsingka Seide Ltd. | 514043 | 78.01 | 78.41 | 75.06 | 77.57 | 75.99 | -1.58 | -2.04 | 239551 | 1.82 | 231.6 | 67.55 | 2026-05-14 15:41:00 |
| Hinduja Global Solutions Ltd. | 532859 | 417 | 420.85 | 406.15 | 413.2 | 414.1 | 0.90 | 0.22 | 1697 | 0.07 | 1698.15 | 341.6 | 2026-05-14 15:40:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4697.95 | 4805.3 | 4549.4 | 4617.35 | 4610.5 | -6.85 | -0.15 | 331629 | 152.90 | 5675 | 1767.95 | 2026-05-14 15:41:00 |
| Hindustan Copper Ltd. | 513599 | 604.2 | 618 | 599 | 595.1 | 606.55 | 11.45 | 1.92 | 961491 | 58.32 | 759.2 | 94 | 2026-05-14 15:43:00 |
| Hindustan Foods Ltd. | 519126 | 518.95 | 525.1 | 513.5 | 521.55 | 521.55 | 0.00 | 0.00 | 1375 | 0.07 | 749.15 | 405 | 2026-05-14 15:40:00 |
| Hindware Home Innovation Ltd. | 542905 | 229.05 | 229.05 | 217.45 | 219.2 | 224.45 | 5.25 | 2.40 | 3861 | 0.09 | 659.35 | 171 | 2026-05-14 15:40:00 |
| Hitachi Energy India Ltd. | 543187 | 32115.15 | 32390 | 31356.05 | 31746.1 | 32180 | 433.90 | 1.37 | 12568 | 40.44 | 35094.6 | 2845.9 | 2026-05-14 15:40:00 |
| HLE Glascoat Ltd. | 522215 | 345.9 | 350.85 | 325 | 339.5 | 325 | -14.50 | -4.27 | 7315 | 0.24 | 815.29 | 218 | 2026-05-14 15:43:00 |
| HMA Agro Industries Ltd. | 543929 | 23.94 | 24.1 | 23.59 | 24.06 | 24.1 | 0.04 | 0.17 | 6184 | 0.01 | 839.95 | 20 | 2026-05-14 15:40:00 |
| Home First Finance Company India Ltd. | 543259 | 1097.05 | 1097.05 | 1065 | 1096.2 | 1092.45 | -3.75 | -0.34 | 9289 | 1.01 | 1518.8 | 652.25 | 2026-05-14 15:40:00 |
| Honasa Consumer Ltd. | 544014 | 347.1 | 354.7 | 344.75 | 347.35 | 352.45 | 5.10 | 1.47 | 10772 | 0.38 | 2026-05-14 15:43:00 | ||
| Honda India Power Products Ltd. | 522064 | 2221.5 | 2230.6 | 2148 | 2180.35 | 2187 | 6.65 | 0.30 | 503 | 0.11 | 4494 | 1423.95 | 2026-05-14 15:40:00 |
| Honeywell Automation India Ltd. | 517174 | 28609.9 | 28824.95 | 28325 | 28132.7 | 28709 | 576.30 | 2.05 | 145 | 0.42 | 59700 | 26250.05 | 2026-05-14 15:41:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 221.75 | 226.9 | 214.15 | 219.45 | 223.7 | 4.25 | 1.94 | 1155195 | 25.84 | 353.95 | 34.35 | 2026-05-14 15:43:00 |
| Hyundai Motor India Ltd. | 544274 | 1858.05 | 1872.85 | 1816 | 1854.4 | 1843 | -11.40 | -0.61 | 37240 | 6.86 | 2026-05-14 15:43:00 | ||
| ICICI Bank Ltd. | 532174 | 1238.1 | 1256.5 | 1236.4 | 1236.1 | 1246.45 | 10.35 | 0.84 | 1590468 | 198.24 | 1494.1 | 796.1 | 2026-05-14 15:43:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1807.2 | 1854 | 1802.3 | 1804.15 | 1854 | 49.85 | 2.76 | 12076 | 2.24 | 2285.85 | 1049.1 | 2026-05-14 15:40:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 552.65 | 552.65 | 539.05 | 542.3 | 543 | 0.70 | 0.13 | 437015 | 23.73 | 795 | 380.95 | 2026-05-14 15:43:00 |
| ICRA Ltd. | 532835 | 5280 | 5450 | 5275 | 5262 | 5336 | 74.00 | 1.41 | 144 | 0.08 | 7700 | 3663.65 | 2026-05-14 15:40:00 |
| Ideaforge Technology Ltd. | 543932 | 788.8 | 848.1 | 779 | 771 | 848.1 | 77.10 | 10.00 | 158877 | 13.47 | 1344 | 301 | 2026-05-14 15:43:00 |
| IDFC First Bank Ltd. | 539437 | 68.44 | 68.94 | 67.27 | 68.41 | 68.58 | 0.17 | 0.25 | 2175943 | 14.92 | 100.74 | 42.8 | 2026-05-14 15:43:00 |
| IFGL Refractories Ltd. | 540774 | 170.75 | 174.85 | 167.75 | 172.2 | 169 | -3.20 | -1.86 | 258 | 0.00 | 935.5 | 120.1 | 2026-05-14 15:40:00 |
| Igarashi Motors India Ltd. | 517380 | 416.75 | 416.75 | 394.1 | 408.5 | 396.4 | -12.10 | -2.96 | 2007 | 0.08 | 848 | 272 | 2026-05-14 15:43:00 |
| IIFL Capital Services Ltd. | 542773 | 348.3 | 350.5 | 342.85 | 348.2 | 346.2 | -2.00 | -0.57 | 13919 | 0.48 | 449 | 48.23 | 2026-05-14 15:40:00 |
| IIFL Finance Ltd. | 532636 | 469.55 | 470.6 | 447.5 | 464.25 | 462.6 | -1.65 | -0.36 | 219709 | 10.16 | 704.2 | 280.95 | 2026-05-14 15:41:00 |
| IKIO Technologies Ltd. | 543923 | 165.4 | 165.4 | 156.3 | 162.85 | 158.3 | -4.55 | -2.79 | 3224 | 0.05 | 477.15 | 104.1 | 2026-05-14 15:43:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 44.82 | 45 | 43.56 | 44.54 | 43.94 | -0.60 | -1.35 | 20951 | 0.09 | 103.24 | 22.65 | 2026-05-14 15:42:00 |
| Indegene Ltd. | 544172 | 522 | 522.3 | 507.5 | 521.25 | 515 | -6.25 | -1.20 | 4904 | 0.25 | 2026-05-14 15:43:00 | ||
| India Pesticides Ltd. | 543311 | 171.25 | 173.7 | 165 | 168.6 | 169.45 | 0.85 | 0.50 | 24868 | 0.42 | 428.95 | 119.85 | 2026-05-14 15:40:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 834.55 | 844.85 | 831.4 | 833.9 | 838.2 | 4.30 | 0.52 | 1399 | 0.12 | 2026-05-14 15:40:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 551.15 | 565.15 | 551.15 | 562.95 | 560.75 | -2.20 | -0.39 | 4353 | 0.24 | 930.8 | 277.5 | 2026-05-14 15:40:00 |
| Indiamart Intermesh Ltd. | 542726 | 1978.45 | 1978.45 | 1938.8 | 1968.8 | 1972 | 3.20 | 0.16 | 2432 | 0.48 | 3293.45 | 1850 | 2026-05-14 15:43:00 |
| Indian Bank | 532814 | 817 | 839.45 | 813.35 | 813.55 | 830.05 | 16.50 | 2.03 | 119023 | 9.88 | 1000.05 | 171.65 | 2026-05-14 15:40:00 |
| Indian Energy Exchange Ltd. | 540750 | 127.85 | 129.5 | 126.05 | 127.7 | 128.5 | 0.80 | 0.63 | 609622 | 7.83 | 244.35 | 114.5 | 2026-05-14 15:41:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1470.65 | 1528.9 | 1470.65 | 1471.4 | 1499.7 | 28.30 | 1.92 | 5102 | 0.77 | 1666.7 | 221 | 2026-05-14 15:40:00 |
| Indian Oil Corporation Ltd. | 530965 | 143.35 | 143.35 | 139.1 | 141.6 | 140.25 | -1.35 | -0.95 | 558854 | 7.84 | 196.8 | 65.2 | 2026-05-14 15:43:00 |
| Indian Overseas Bank | 532388 | 33.75 | 34.04 | 33.4 | 33.73 | 33.85 | 0.12 | 0.36 | 265970 | 0.90 | 83.8 | 16.8 | 2026-05-14 15:42:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 536.35 | 544.9 | 529.3 | 536 | 544.9 | 8.90 | 1.66 | 81212 | 4.43 | 1148.3 | 492.55 | 2026-05-14 15:40:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 102.6 | 103.65 | 99.65 | 101.45 | 100.25 | -1.20 | -1.18 | 784143 | 7.86 | 229.05 | 20.55 | 2026-05-14 15:43:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 129.9 | 132.3 | 126.2 | 128.3 | 128.6 | 0.30 | 0.23 | 1089657 | 14.01 | 2026-05-14 15:43:00 | ||
| Indigo Paints Ltd. | 543258 | 999.85 | 999.85 | 960.05 | 984.2 | 977.7 | -6.50 | -0.66 | 71187 | 6.96 | 1730.9 | 702.1 | 2026-05-14 15:43:00 |
| Indo Count Industries Ltd. | 521016 | 283.75 | 288.35 | 278.85 | 283.65 | 284.2 | 0.55 | 0.19 | 16240 | 0.46 | 450.45 | 101.15 | 2026-05-14 15:40:00 |
| Indoco Remedies Ltd. | 532612 | 225.3 | 234.05 | 223.5 | 226 | 224.35 | -1.65 | -0.73 | 7671 | 0.17 | 423.1 | 163.7 | 2026-05-14 15:40:00 |
| Indraprastha Gas Ltd. | 532514 | 159.3 | 161.35 | 155 | 159.25 | 155.9 | -3.35 | -2.10 | 5917720 | 92.26 | 570.6 | 141.6 | 2026-05-14 15:41:00 |
| Indus Towers Ltd. | 534816 | 413.5 | 424.75 | 413.5 | 413.3 | 422.55 | 9.25 | 2.24 | 382443 | 16.16 | 481.55 | 135.2 | 2026-05-14 15:41:00 |
| IndusInd Bank Ltd. | 532187 | 895 | 914.05 | 886.4 | 892.25 | 910 | 17.75 | 1.99 | 52104 | 4.74 | 1694.35 | 605.4 | 2026-05-14 15:43:00 |
| Info Edge (India) Ltd. | 532777 | 943.5 | 951.5 | 921.95 | 927.5 | 937.5 | 10.00 | 1.08 | 50152 | 4.70 | 9194.95 | 920 | 2026-05-14 15:43:00 |
| Innova Captab Ltd. | 544067 | 875.2 | 883.8 | 855.85 | 875.2 | 872 | -3.20 | -0.37 | 2174 | 0.19 | 2026-05-14 15:40:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 181.5 | 182.25 | 174.1 | 180.2 | 180.6 | 0.40 | 0.22 | 55250 | 1.00 | 279 | 38.5 | 2026-05-14 15:40:00 |
| Inox India Ltd. | 544046 | 1440.15 | 1506 | 1410.1 | 1426.15 | 1427.5 | 1.35 | 0.09 | 26115 | 3.73 | 2026-05-14 15:40:00 | ||
| Inox Wind Ltd. | 539083 | 99.75 | 99.75 | 95.5 | 97.25 | 98 | 0.75 | 0.77 | 606404 | 5.94 | 663 | 74.91 | 2026-05-14 15:42:00 |
| Insecticides (India) Ltd. | 532851 | 711.9 | 711.9 | 700.7 | 708.7 | 705.35 | -3.35 | -0.47 | 343 | 0.02 | 1096.3 | 410.2 | 2026-05-14 15:40:00 |
| Intellect Design Arena Ltd. | 538835 | 732.75 | 732.75 | 680.05 | 719.75 | 693.8 | -25.95 | -3.61 | 48465 | 3.36 | 1255 | 388 | 2026-05-14 15:43:00 |
| Interglobe Aviation Ltd. | 539448 | 4231.35 | 4311 | 4195 | 4256.4 | 4280 | 23.60 | 0.55 | 43851 | 18.77 | 6225.05 | 1676 | 2026-05-14 15:41:00 |
| International Gemological Institute Ltd. | 544311 | 327 | 330.55 | 324 | 327.3 | 325.8 | -1.50 | -0.46 | 24678 | 0.80 | 2026-05-14 15:43:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1740.1 | 1762.7 | 1662.7 | 1676.75 | 1676 | -0.75 | -0.04 | 204137 | 34.21 | 2026-05-14 15:43:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 107.97 | 113.64 | 106.74 | 106.16 | 109.03 | 2.87 | 2.70 | 148282 | 1.62 | 537.05 | 57.51 | 2026-05-14 15:42:00 |
| Ipca Laboratories Ltd. | 524494 | 1500.65 | 1594.8 | 1500.65 | 1507.15 | 1592 | 84.85 | 5.63 | 78528 | 12.50 | 1757.65 | 670 | 2026-05-14 15:40:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 20.48 | 20.73 | 20.08 | 20.44 | 20.38 | -0.06 | -0.29 | 765147 | 1.56 | 78.05 | 19.82 | 2026-05-14 15:43:00 |
| Ircon International Ltd. | 541956 | 146.8 | 149.95 | 143 | 145.7 | 145.65 | -0.05 | -0.03 | 366792 | 5.34 | 351.65 | 38.6 | 2026-05-14 15:42:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 1066.8 | 1078.8 | 1042.75 | 1061.55 | 1062 | 0.45 | 0.04 | 3489 | 0.37 | 1677.25 | 418.25 | 2026-05-14 15:40:00 |
| ITI Ltd. | 523610 | 290 | 294.3 | 283.25 | 288.65 | 293.15 | 4.50 | 1.56 | 27904 | 0.82 | 592.85 | 86.5 | 2026-05-14 15:40:00 |
| J Kumar Infraprojects Ltd. | 532940 | 498.2 | 504.85 | 490 | 493.3 | 496.7 | 3.40 | 0.69 | 2692 | 0.13 | 935.5 | 216.45 | 2026-05-14 15:40:00 |
| Jagran Prakashan Ltd. | 532705 | 65.68 | 66.85 | 65.4 | 65.67 | 66.32 | 0.65 | 0.99 | 5618 | 0.04 | 129.45 | 58.15 | 2026-05-14 15:42:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 17.8 | 18.02 | 17.21 | 17.57 | 17.93 | 0.36 | 2.05 | 16011661 | 28.71 | 27.62 | 5.17 | 2026-05-14 15:41:00 |
| Jamna Auto Industries Ltd. | 520051 | 121.55 | 121.55 | 115.85 | 119.95 | 117.75 | -2.20 | -1.83 | 95011 | 1.12 | 152.5 | 68.52 | 2026-05-14 15:41:00 |
| Jana Small Finance Bank Ltd. | 544118 | 492.3 | 506.8 | 482.1 | 483.3 | 501.5 | 18.20 | 3.77 | 68528 | 3.44 | 2026-05-14 15:40:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 105.5 | 107.6 | 103.4 | 104.4 | 106.1 | 1.70 | 1.63 | 175289 | 1.86 | 117.1 | 20.25 | 2026-05-14 15:43:00 |
| JBM Auto Ltd. | 532605 | 673.95 | 673.95 | 640.5 | 664.1 | 651.4 | -12.70 | -1.91 | 92278 | 6.01 | 2417.3 | 361.7 | 2026-05-14 15:43:00 |
| Jindal Stainless Ltd. | 532508 | 726.25 | 750.9 | 725.75 | 725.1 | 749.6 | 24.50 | 3.38 | 22723 | 1.70 | 883.25 | 116 | 2026-05-14 15:40:00 |
| Jindal Steel Ltd. | 532286 | 1259.4 | 1259.4 | 1237.2 | 1242.3 | 1253.5 | 11.20 | 0.90 | 26223 | 3.29 | 1306 | 377.05 | 2026-05-14 15:40:00 |
| Jindal Worldwide Ltd. | 531543 | 27.45 | 28.44 | 26.9 | 27.52 | 27.32 | -0.20 | -0.73 | 26298 | 0.07 | 477 | 17.99 | 2026-05-14 15:40:00 |
| JIO Financial Services Ltd. | 543940 | 232.3 | 235.15 | 228.45 | 231.6 | 234.2 | 2.60 | 1.12 | 1553042 | 36.37 | 2026-05-14 15:43:00 | ||
| JK Cement Ltd. | 532644 | 5517.35 | 5545.5 | 5440.05 | 5426.5 | 5495 | 68.50 | 1.26 | 1857 | 1.02 | 7565 | 2425.55 | 2026-05-14 15:40:00 |
| JK Paper Ltd. | 532162 | 388.75 | 388.75 | 375.3 | 384.7 | 379.15 | -5.55 | -1.44 | 8663 | 0.33 | 639.15 | 276 | 2026-05-14 15:40:00 |
| JK Tyre & Industries Ltd. | 530007 | 381.35 | 386.7 | 377.05 | 381.1 | 381.8 | 0.70 | 0.18 | 59670 | 2.28 | 611.6 | 124.7 | 2026-05-14 15:42:00 |
| JM Financial Ltd. | 523405 | 140.95 | 140.95 | 136 | 139.2 | 137.05 | -2.15 | -1.54 | 60673 | 0.83 | 199.75 | 57.38 | 2026-05-14 15:43:00 |
| JSW Energy Ltd. | 533148 | 517.8 | 517.95 | 505.3 | 510.5 | 512.5 | 2.00 | 0.39 | 161364 | 8.27 | 804.95 | 204.8 | 2026-05-14 15:40:00 |
| JSW Holdings Ltd. | 532642 | 12405.7 | 12861 | 12397.95 | 12525.65 | 12514.7 | -10.95 | -0.09 | 421 | 0.53 | 27760.5 | 3355 | 2026-05-14 15:41:00 |
| JSW Infrastructure Ltd. | 543994 | 271.65 | 271.65 | 264.5 | 267.65 | 267.3 | -0.35 | -0.13 | 62515 | 1.67 | 2026-05-14 15:40:00 | ||
| JTEKT India Ltd. | 520057 | 136.25 | 143.7 | 134.1 | 137 | 137.1 | 0.10 | 0.07 | 18816 | 0.26 | 225.25 | 83.95 | 2026-05-14 15:40:00 |
| JTL Industries Ltd | 534600 | 70.84 | 73.6 | 67.8 | 70.89 | 70.59 | -0.30 | -0.42 | 117864 | 0.83 | 436 | 40.31 | 2026-05-14 15:42:00 |
| Jubilant FoodWorks Ltd. | 533155 | 450 | 463.75 | 445.5 | 448.15 | 462 | 13.85 | 3.09 | 33181 | 1.53 | 796.75 | 409.85 | 2026-05-14 15:43:00 |
| Jubilant Ingrevia Ltd. | 543271 | 731.95 | 744.65 | 715.55 | 724.05 | 736.35 | 12.30 | 1.70 | 7167 | 0.53 | 884.95 | 350.8 | 2026-05-14 15:40:00 |
| Jubilant Pharmova Ltd. | 530019 | 999.9 | 1018.5 | 993 | 995.35 | 1000 | 4.65 | 0.47 | 3660 | 0.37 | 1309 | 268.8 | 2026-05-14 15:40:00 |
| Juniper Hotels Ltd. | 544129 | 203.35 | 204.7 | 201 | 201.05 | 204 | 2.95 | 1.47 | 2810 | 0.06 | 2026-05-14 15:40:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1286 | 1338.7 | 1243.5 | 1269.95 | 1311 | 41.05 | 3.23 | 232544 | 30.49 | 2026-05-14 15:40:00 | ||
| Jupiter Wagons Ltd. | 533272 | 281.6 | 286.2 | 275.85 | 281.3 | 279 | -2.30 | -0.82 | 92396 | 2.58 | 748.05 | 57.15 | 2026-05-14 15:43:00 |
| Just Dial Ltd. | 535648 | 533 | 533.3 | 523.1 | 527.55 | 528.45 | 0.90 | 0.17 | 12404 | 0.66 | 1394.95 | 486.05 | 2026-05-14 15:43:00 |
| Jyothy Labs Ltd. | 532926 | 223.5 | 226.3 | 219.8 | 223.5 | 221.25 | -2.25 | -1.01 | 79813 | 1.77 | 595 | 174.55 | 2026-05-14 15:43:00 |
| Jyoti CNC Automation Ltd. | 544081 | 745.15 | 745.15 | 702.15 | 724.95 | 721.7 | -3.25 | -0.45 | 39621 | 2.86 | 2026-05-14 15:40:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 896 | 906 | 850 | 895.4 | 867.85 | -27.55 | -3.08 | 12883 | 1.12 | 1818.45 | 700 | 2026-05-14 15:40:00 |
| K.P.R. Mill Ltd. | 532889 | 915.05 | 923.5 | 890 | 915.6 | 892 | -23.60 | -2.58 | 7872 | 0.70 | 1395.4 | 479.55 | 2026-05-14 15:40:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 232.2 | 232.2 | 224.55 | 232.2 | 231.2 | -1.00 | -0.43 | 576 | 0.01 | 644.65 | 171 | 2026-05-14 15:40:00 |
| Kalpataru Projects International Ltd. | 522287 | 1255.35 | 1255.35 | 1209.3 | 1227.95 | 1227.5 | -0.45 | -0.04 | 3130 | 0.38 | 1449.15 | 353.35 | 2026-05-14 15:40:00 |
| Kalyan Jewellers India Ltd. | 543278 | 359.4 | 363.6 | 350.4 | 355.25 | 361 | 5.75 | 1.62 | 657594 | 23.74 | 794.6 | 69 | 2026-05-14 15:43:00 |
| Kama Holdings Ltd. | 532468 | 2626.6 | 2650 | 2605 | 2626.6 | 2650 | 23.40 | 0.89 | 1071 | 0.28 | 16800 | 2348.95 | 2026-05-14 15:40:00 |
| Kaveri Seed Company Ltd. | 532899 | 946 | 946.6 | 923.1 | 943.75 | 932.2 | -11.55 | -1.22 | 4014 | 0.37 | 1601.85 | 417 | 2026-05-14 15:40:00 |
| Kaynes Technology India Ltd. | 543664 | 3760.1 | 3760.1 | 3303 | 4177.85 | 3339.25 | -838.60 | -20.07 | 747968 | 249.77 | 7824.95 | 625.05 | 2026-05-14 15:43:00 |
| KDDL Ltd. | 532054 | 2308.2 | 2308.2 | 2244 | 2295.15 | 2286 | -9.15 | -0.40 | 518 | 0.12 | 3801.5 | 742.05 | 2026-05-14 15:40:00 |
| KEC International Ltd. | 532714 | 553.15 | 561.15 | 543.7 | 552.6 | 558.5 | 5.90 | 1.07 | 62199 | 3.47 | 1312 | 386.55 | 2026-05-14 15:41:00 |
| KEI Industries Ltd. | 517569 | 4920.9 | 5175 | 4872.9 | 4920.9 | 5174 | 253.10 | 5.14 | 30616 | 15.84 | 5301.1 | 1338.65 | 2026-05-14 15:41:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 457.15 | 462.85 | 450.05 | 460.35 | 458.35 | -2.00 | -0.43 | 790 | 0.04 | 823.95 | 359.75 | 2026-05-14 15:43:00 |
| Keystone Realtors Ltd | 543669 | 413 | 414.2 | 401.65 | 412.75 | 410.5 | -2.25 | -0.55 | 2517 | 0.10 | 799.95 | 359.15 | 2026-05-14 15:40:00 |
| KFin Technologies Ltd. | 543720 | 835.15 | 839.95 | 809.05 | 833.85 | 824.75 | -9.10 | -1.09 | 64123 | 5.29 | 1640 | 271.05 | 2026-05-14 15:40:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 5222.9 | 5293.6 | 5165 | 5208 | 5165 | -43.00 | -0.83 | 315 | 0.16 | 5454 | 955.65 | 2026-05-14 15:40:00 |
| KIOCL Ltd. | 540680 | 397.7 | 409.9 | 390.8 | 397.55 | 399 | 1.45 | 0.36 | 32335 | 1.29 | 634.35 | 165.2 | 2026-05-14 15:40:00 |
| Kiri Industries Ltd. | 532967 | 401.95 | 406.2 | 392.5 | 397.75 | 399.45 | 1.70 | 0.43 | 2920 | 0.12 | 752.75 | 255.5 | 2026-05-14 15:40:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1616.2 | 1642.5 | 1580.85 | 1599.85 | 1593 | -6.85 | -0.43 | 15086 | 2.40 | 1762 | 156.05 | 2026-05-14 15:40:00 |
| Kitex Garments Ltd. | 521248 | 159.05 | 161 | 156.5 | 158.95 | 159.35 | 0.40 | 0.25 | 24798 | 0.40 | 900 | 135.5 | 2026-05-14 15:40:00 |
| KNR Constructions Ltd. | 532942 | 132.3 | 134 | 128.65 | 132.05 | 130.1 | -1.95 | -1.48 | 51372 | 0.67 | 415 | 108.55 | 2026-05-14 15:43:00 |
| Kolte-Patil Developers Ltd. | 532924 | 363.05 | 368.9 | 357.05 | 363.05 | 367 | 3.95 | 1.09 | 997 | 0.04 | 584 | 231 | 2026-05-14 15:40:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5437.95 | 5465.95 | 5312.05 | 5383.4 | 5376 | -7.40 | -0.14 | 324 | 0.17 | 6725 | 1446.65 | 2026-05-14 15:40:00 |
| KPIT Technologies Ltd. | 542651 | 717.95 | 717.95 | 693.2 | 710.55 | 709.5 | -1.05 | -0.15 | 104246 | 7.40 | 1928.75 | 521.05 | 2026-05-14 15:43:00 |
| KRBL Ltd. | 530813 | 370.3 | 374.95 | 345.1 | 370.55 | 347 | -23.55 | -6.36 | 31047 | 1.08 | 495 | 225.7 | 2026-05-14 15:42:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 772.1 | 789.55 | 768 | 776.75 | 771.5 | -5.25 | -0.68 | 58541 | 4.52 | 2868 | 474.55 | 2026-05-14 15:42:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 578.05 | 588 | 572.5 | 577.5 | 580.55 | 3.05 | 0.53 | 680 | 0.04 | 1041.8 | 354 | 2026-05-14 15:42:00 |
| L&T Finance Ltd. | 533519 | 281.5 | 285.7 | 275.9 | 281.9 | 280.8 | -1.10 | -0.39 | 241794 | 6.79 | 329.4 | 71.95 | 2026-05-14 15:40:00 |
| L&T Technology Services Ltd. | 540115 | 3486.45 | 3526.8 | 3431 | 3499.35 | 3500 | 0.65 | 0.02 | 6976 | 2.44 | 5990 | 3046.85 | 2026-05-14 15:41:00 |
| La Opala RG Ltd. | 526947 | 176.45 | 176.95 | 169.25 | 175.45 | 172.5 | -2.95 | -1.68 | 22631 | 0.39 | 479.65 | 163 | 2026-05-14 15:43:00 |
| Landmark Cars Ltd. | 543714 | 374 | 374.2 | 360.35 | 366.1 | 371 | 4.90 | 1.34 | 2465 | 0.09 | 901.95 | 306.05 | 2026-05-14 15:40:00 |
| Latent View Analytics Ltd. | 543398 | 295.35 | 299.3 | 277.6 | 297.3 | 290.15 | -7.15 | -2.40 | 102394 | 2.97 | 575 | 248.6 | 2026-05-14 15:40:00 |
| Laurus Labs Ltd. | 540222 | 1301.75 | 1323.4 | 1283.1 | 1280.4 | 1316.7 | 36.30 | 2.84 | 292214 | 38.48 | 1323.4 | 279.65 | 2026-05-14 15:41:00 |
| Laxmi Organic Industries Ltd. | 543277 | 155 | 162.6 | 154.35 | 155.45 | 155.95 | 0.50 | 0.32 | 44437 | 0.69 | 395.9 | 107.45 | 2026-05-14 15:43:00 |
| Le Travenues Technology Ltd. | 544192 | 164.15 | 168.15 | 162.55 | 164.3 | 166.3 | 2.00 | 1.22 | 29876 | 0.50 | 2026-05-14 15:40:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 112.75 | 113.55 | 111.3 | 112.45 | 112.5 | 0.05 | 0.04 | 235770 | 2.65 | 180.6 | 66.55 | 2026-05-14 15:41:00 |
| Life Insurance Corporation of India | 543526 | 788.15 | 808.9 | 788.15 | 787.5 | 805.25 | 17.75 | 2.25 | 160955 | 12.96 | 1221.5 | 530.2 | 2026-05-14 15:43:00 |
| Linde India Ltd. | 523457 | 7470.95 | 7504.5 | 7365.3 | 7369.6 | 7405.5 | 35.90 | 0.49 | 1929 | 1.43 | 9909 | 2932.85 | 2026-05-14 15:40:00 |
| Lloyds Engineering Works Ltd. | 539992 | 71.33 | 72.86 | 69.34 | 70.65 | 71.86 | 1.21 | 1.71 | 1545169 | 11.10 | 93.49 | 12.3 | 2026-05-14 15:43:00 |
| Lodha Developers Ltd. | 543287 | 885.2 | 886.4 | 854.15 | 873.8 | 872.9 | -0.90 | -0.10 | 90095 | 7.86 | 1648 | 355.5 | 2026-05-14 15:43:00 |
| LT Foods Ltd. | 532783 | 416.1 | 419.15 | 407.9 | 413.45 | 411.5 | -1.95 | -0.47 | 28079 | 1.16 | 518.35 | 85 | 2026-05-14 15:41:00 |
| LTM Ltd. | 540005 | 4097.05 | 4098.3 | 3909.05 | 4094.9 | 3928.15 | -166.75 | -4.07 | 28413 | 11.16 | 6764.8 | 3841.05 | 2026-05-14 15:43:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1679.1 | 1682.15 | 1595.95 | 1645.05 | 1631 | -14.05 | -0.85 | 4396 | 0.72 | 1898.65 | 201.35 | 2026-05-14 15:41:00 |
| Lumax Industries Ltd. | 517206 | 5452.15 | 5452.15 | 5204 | 5347.05 | 5242.35 | -104.70 | -1.96 | 776 | 0.41 | 6969.9 | 1300 | 2026-05-14 15:42:00 |
| Magellanic Cloud Ltd. | 538891 | 25 | 25.59 | 24.58 | 25.12 | 25 | -0.12 | -0.48 | 77787 | 0.19 | 688 | 19.43 | 2026-05-14 15:41:00 |
| Mahanagar Gas Ltd. | 539957 | 1055.65 | 1073.1 | 1050 | 1043.4 | 1067 | 23.60 | 2.26 | 10981 | 1.17 | 1988.55 | 772 | 2026-05-14 15:40:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 320.3 | 324.55 | 318.7 | 320.25 | 320 | -0.25 | -0.08 | 182988 | 5.86 | 410 | 176.3 | 2026-05-14 15:40:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 227.5 | 231.7 | 224.05 | 223.45 | 229.55 | 6.10 | 2.73 | 3165 | 0.07 | 504.35 | 220.55 | 2026-05-14 15:40:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 327.95 | 331.15 | 320 | 325.65 | 323.5 | -2.15 | -0.66 | 6313 | 0.20 | 679.15 | 276.45 | 2026-05-14 15:40:00 |
| Mahindra Logistics Ltd. | 540768 | 367.1 | 379.45 | 365 | 372.95 | 366.3 | -6.65 | -1.78 | 19277 | 0.71 | 567.3 | 238.5 | 2026-05-14 15:41:00 |
| Man InfraConstruction Ltd. | 533169 | 124.15 | 125.3 | 117.8 | 127.75 | 117.8 | -9.95 | -7.79 | 323092 | 3.81 | 262.5 | 66.25 | 2026-05-14 15:41:00 |
| Manappuram Finance Ltd. | 531213 | 313.5 | 313.55 | 304.1 | 309.55 | 311 | 1.45 | 0.47 | 176715 | 5.50 | 320.95 | 90.5 | 2026-05-14 15:41:00 |
| Mankind Pharma Ltd. | 543904 | 2419.95 | 2473.35 | 2419.95 | 2407.4 | 2457.6 | 50.20 | 2.09 | 20410 | 5.02 | 3050 | 1240.75 | 2026-05-14 15:43:00 |
| Manorama Industries Ltd. | 541974 | 1368.2 | 1377.65 | 1332.3 | 1342.45 | 1364.05 | 21.60 | 1.61 | 6667 | 0.91 | 2399.95 | 289.4 | 2026-05-14 15:40:00 |
| Marico Ltd. | 531642 | 831.8 | 845.5 | 831.8 | 833.2 | 836.75 | 3.55 | 0.43 | 52059 | 4.36 | 849 | 462.95 | 2026-05-14 15:40:00 |
| Marksans Pharma Ltd. | 524404 | 203.35 | 205.85 | 197.4 | 200.2 | 202 | 1.80 | 0.90 | 69686 | 1.41 | 358.5 | 45.65 | 2026-05-14 15:43:00 |
| Maruti Suzuki India Ltd. | 532500 | 13200.15 | 13232.4 | 12926.8 | 13104.9 | 13097.05 | -7.85 | -0.06 | 26035 | 34.10 | 17371.6 | 8076.65 | 2026-05-14 15:40:00 |
| MAS Financial Services Ltd. | 540749 | 327.15 | 330.2 | 319.95 | 324.85 | 322.9 | -1.95 | -0.60 | 11100 | 0.36 | 1058.85 | 221.5 | 2026-05-14 15:40:00 |
| Mastek Ltd. | 523704 | 1584.15 | 1591 | 1534.2 | 1579.9 | 1543 | -36.90 | -2.34 | 3117 | 0.48 | 3375 | 1334 | 2026-05-14 15:40:00 |
| Matrimony.Com Ltd. | 540704 | 435.6 | 463.65 | 432.1 | 427.7 | 443.45 | 15.75 | 3.68 | 928 | 0.04 | 849.8 | 363.3 | 2026-05-14 15:40:00 |
| Max Estates Ltd. | 544008 | 417.85 | 417.85 | 396.2 | 391.9 | 410 | 18.10 | 4.62 | 1911 | 0.08 | 2026-05-14 15:40:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1025.6 | 1057 | 1025.35 | 1025.35 | 1052.5 | 27.15 | 2.65 | 54917 | 5.78 | 1314.3 | 306 | 2026-05-14 15:42:00 |
| Mayur Uniquoters Ltd. | 522249 | 615.5 | 615.5 | 595.6 | 603.05 | 604 | 0.95 | 0.16 | 3221 | 0.19 | 698 | 382.4 | 2026-05-14 15:40:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2530 | 2558.5 | 2461.5 | 2518.6 | 2523.25 | 4.65 | 0.18 | 115879 | 29.24 | 5859.95 | 278.4 | 2026-05-14 15:43:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 399.5 | 405.85 | 384 | 399.4 | 385 | -14.40 | -3.61 | 7440 | 0.29 | 2026-05-14 15:40:00 | ||
| Medplus Health Services Ltd. | 543427 | 887.35 | 915 | 885 | 890.2 | 897 | 6.80 | 0.76 | 7847 | 0.70 | 1052.05 | 570 | 2026-05-14 15:40:00 |
| Meghmani Organics Ltd. | 543331 | 54.35 | 55.8 | 51.49 | 54.13 | 52.73 | -1.40 | -2.59 | 119614 | 0.63 | 135.9 | 36.41 | 2026-05-14 15:40:00 |
| Metro Brands Ltd. | 543426 | 1050.55 | 1060 | 1025.1 | 1050.25 | 1057.5 | 7.25 | 0.69 | 2863 | 0.30 | 1440.45 | 737 | 2026-05-14 15:40:00 |
| Metropolis Healthcare Ltd. | 542650 | 599.9 | 599.9 | 531.8 | 548.1 | 541.8 | -6.30 | -1.15 | 170248 | 9.22 | 2306.85 | 413 | 2026-05-14 15:43:00 |
| Minda Corporation Ltd. | 538962 | 509.2 | 513.95 | 501.7 | 508.85 | 508.95 | 0.10 | 0.02 | 8626 | 0.44 | 652.9 | 187 | 2026-05-14 15:41:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 430 | 433.1 | 412.05 | 418.4 | 420.2 | 1.80 | 0.43 | 93726 | 3.94 | 547.45 | 168.95 | 2026-05-14 15:43:00 |
| MM Forgings Ltd. | 522241 | 444.75 | 459.95 | 440.05 | 443.35 | 440.05 | -3.30 | -0.74 | 3029 | 0.13 | 1403.05 | 276.05 | 2026-05-14 15:40:00 |
| MMTC Ltd. | 513377 | 64.86 | 65.59 | 63.83 | 64.8 | 64.15 | -0.65 | -1.00 | 200706 | 1.29 | 131.88 | 26.36 | 2026-05-14 15:41:00 |
| MOIL Ltd. | 533286 | 309.5 | 321.45 | 307.95 | 306.1 | 313.5 | 7.40 | 2.42 | 79231 | 2.48 | 588.35 | 140.65 | 2026-05-14 15:41:00 |
| Mold-Tek Packaging Ltd. | 533080 | 682.05 | 706.95 | 653.95 | 663.4 | 700 | 36.60 | 5.52 | 42019 | 2.94 | 1123.05 | 415 | 2026-05-14 15:40:00 |
| Monte Carlo Fashions Ltd. | 538836 | 583 | 583 | 562.4 | 570.9 | 567 | -3.90 | -0.68 | 362 | 0.02 | 984 | 465 | 2026-05-14 15:40:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 40.18 | 40.4 | 39.39 | 40.03 | 40.05 | 0.02 | 0.05 | 424403 | 1.70 | 80 | 35.67 | 2026-05-14 15:40:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 845.3 | 859 | 831.1 | 844.1 | 853 | 8.90 | 1.05 | 95480 | 8.14 | 2677 | 487.85 | 2026-05-14 15:43:00 |
| Mphasis Ltd. | 526299 | 2187.05 | 2187.05 | 2076 | 2144.15 | 2134.6 | -9.55 | -0.45 | 24522 | 5.23 | 3239.55 | 1660.65 | 2026-05-14 15:40:00 |
| MPS Ltd. | 532440 | 1639.25 | 1639.25 | 1604.45 | 1629.1 | 1635 | 5.90 | 0.36 | 1395 | 0.23 | 3071.85 | 620 | 2026-05-14 15:40:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 185.15 | 186.7 | 180.4 | 184.85 | 180.8 | -4.05 | -2.19 | 82843 | 1.50 | 2196 | 175 | 2026-05-14 15:43:00 |
| MSTC Ltd. | 542597 | 436.8 | 436.8 | 421.9 | 430.85 | 426 | -4.85 | -1.13 | 4152 | 0.18 | 1165 | 239.65 | 2026-05-14 15:40:00 |
| MTAR Technologies Ltd. | 543270 | 7202 | 7727.85 | 7030.65 | 6749.15 | 7570.9 | 821.75 | 12.18 | 493121 | 373.34 | 7727.85 | 1152 | 2026-05-14 15:41:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 3224.8 | 3365 | 3210 | 3205 | 3340.45 | 135.45 | 4.23 | 355090 | 118.62 | 10515.6 | 1156.05 | 2026-05-14 15:43:00 |
| Muthoot Finance Ltd. | 533398 | 3548.55 | 3585 | 3497.55 | 3507.85 | 3525 | 17.15 | 0.49 | 60941 | 21.48 | 4149 | 911.4 | 2026-05-14 15:43:00 |
| Muthoot Microfin Ltd. | 544055 | 191 | 191.45 | 181.25 | 187.15 | 182.6 | -4.55 | -2.43 | 22733 | 0.42 | 2026-05-14 15:40:00 | ||
| NACL Industries Ltd. | 524709 | 166.95 | 168.95 | 162.6 | 167.15 | 166.35 | -0.80 | -0.48 | 16360 | 0.27 | 337.65 | 48.6 | 2026-05-14 15:40:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1826.1 | 1852.75 | 1805 | 1823.1 | 1827.6 | 4.50 | 0.25 | 10503 | 1.92 | 2371.6 | 657.25 | 2026-05-14 15:40:00 |
| Natco Pharma Ltd. | 524816 | 1173.15 | 1209 | 1155.15 | 1172.9 | 1204 | 31.10 | 2.65 | 61703 | 7.43 | 1638.35 | 502 | 2026-05-14 15:43:00 |
| National Aluminium Company Ltd. | 532234 | 415.85 | 420.8 | 411 | 408.3 | 417 | 8.70 | 2.13 | 905825 | 37.77 | 445.1 | 67 | 2026-05-14 15:43:00 |
| National Fertilizers Ltd. | 523630 | 76.49 | 76.76 | 74.57 | 75.16 | 74.98 | -0.18 | -0.24 | 37672 | 0.28 | 169.95 | 46 | 2026-05-14 15:43:00 |
| Nava Ltd. | 513023 | 698 | 713.25 | 694 | 693 | 702.5 | 9.50 | 1.37 | 25892 | 1.82 | 1346.7 | 162.55 | 2026-05-14 15:40:00 |
| Navin Fluorine International Ltd. | 532504 | 7019.8 | 7019.8 | 6826.3 | 6904.3 | 6889.7 | -14.60 | -0.21 | 9156 | 6.31 | 7208.5 | 2876.45 | 2026-05-14 15:42:00 |
| Nazara Technologies Ltd. | 543280 | 271.05 | 271.6 | 262 | 266.95 | 265.15 | -1.80 | -0.67 | 31961 | 0.85 | 1450 | 216 | 2026-05-14 15:40:00 |
| NBCC (India) Ltd. | 534309 | 97 | 97.09 | 93.61 | 94.87 | 95.47 | 0.60 | 0.63 | 923974 | 8.82 | 209.75 | 29.85 | 2026-05-14 15:43:00 |
| Neogen Chemicals Ltd. | 542665 | 1705 | 1713.2 | 1653.15 | 1704.35 | 1700 | -4.35 | -0.26 | 740 | 0.13 | 2414.9 | 978 | 2026-05-14 15:40:00 |
| Netweb Technologies India Ltd. | 543945 | 3970 | 4013.9 | 3816.05 | 3933.7 | 3910 | -23.70 | -0.60 | 104725 | 40.95 | 4492 | 739.7 | 2026-05-14 15:41:00 |
| Network 18 Media & Investments Ltd. | 532798 | 32.51 | 34.45 | 31.93 | 32.57 | 32.76 | 0.19 | 0.58 | 62356 | 0.20 | 136.2 | 27.4 | 2026-05-14 15:40:00 |
| Neuland Laboratories Ltd. | 524558 | 16758.85 | 16995 | 16393.6 | 16454.2 | 16698 | 243.80 | 1.48 | 7113 | 11.88 | 19748.4 | 1069 | 2026-05-14 15:40:00 |
| Newgen Software Technologies Ltd. | 540900 | 473.4 | 473.4 | 450.9 | 471.1 | 458.95 | -12.15 | -2.58 | 47164 | 2.16 | 1795.5 | 327.95 | 2026-05-14 15:40:00 |
| NHPC Ltd. | 533098 | 78.23 | 79.5 | 77.76 | 78.16 | 78.42 | 0.26 | 0.33 | 769209 | 6.03 | 118.45 | 33.4 | 2026-05-14 15:41:00 |
| NIIT Learning Systems Ltd. | 543952 | 248.05 | 251.6 | 234.1 | 245 | 235.4 | -9.60 | -3.92 | 34368 | 0.81 | 576 | 234.1 | 2026-05-14 15:43:00 |
| Nilkamal Ltd. | 523385 | 1320 | 1375 | 1267.4 | 1309.75 | 1310 | 0.25 | 0.02 | 2015 | 0.26 | 2800 | 1035.5 | 2026-05-14 15:41:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1058.05 | 1095 | 1058.05 | 1059.15 | 1094.7 | 35.55 | 3.36 | 37225 | 4.08 | 1119.65 | 197.1 | 2026-05-14 15:40:00 |
| Nitin Spinners Ltd. | 532698 | 508.35 | 518.05 | 500.05 | 508.7 | 508.8 | 0.10 | 0.02 | 7494 | 0.38 | 544.95 | 182.25 | 2026-05-14 15:42:00 |
| NLC India Ltd. | 513683 | 346.4 | 387.7 | 346.4 | 325.55 | 371.15 | 45.60 | 14.01 | 3435846 | 127.52 | 387.7 | 65.05 | 2026-05-14 15:43:00 |
| NMDC Ltd. | 526371 | 92.18 | 93.79 | 91.65 | 91.1 | 93.35 | 2.25 | 2.47 | 1555735 | 14.52 | 286.35 | 59.56 | 2026-05-14 15:42:00 |
| NMDC Steel Ltd. | 543768 | 44.69 | 45.87 | 44 | 44.25 | 45.22 | 0.97 | 2.19 | 619423 | 2.80 | 73.67 | 28.35 | 2026-05-14 15:42:00 |
| NRB Bearings Ltd. | 530367 | 342 | 348.7 | 332 | 341.55 | 339 | -2.55 | -0.75 | 65387 | 2.22 | 400.75 | 125.05 | 2026-05-14 15:43:00 |
| NTPC Ltd. | 532555 | 392 | 398.55 | 391.6 | 390.5 | 396.25 | 5.75 | 1.47 | 750988 | 29.76 | 448.3 | 152.8 | 2026-05-14 15:43:00 |
| Nucleus Software Exports Ltd. | 531209 | 790.4 | 794.35 | 773.55 | 789.7 | 790.3 | 0.60 | 0.08 | 1692 | 0.13 | 1787.8 | 365 | 2026-05-14 15:40:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1515 | 1523.55 | 1456.05 | 1519 | 1484.2 | -34.80 | -2.29 | 15656 | 2.32 | 2026-05-14 15:40:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 320.1 | 328.7 | 317.95 | 318.45 | 327.85 | 9.40 | 2.95 | 34928 | 1.15 | 477.35 | 276.3 | 2026-05-14 15:40:00 |
| Oberoi Realty Ltd. | 533273 | 1618.85 | 1643.35 | 1600 | 1617.95 | 1640.8 | 22.85 | 1.41 | 2726 | 0.45 | 2349.8 | 790.05 | 2026-05-14 15:43:00 |
| Oil India Ltd. | 533106 | 518.45 | 531 | 514.65 | 507.5 | 518.2 | 10.70 | 2.11 | 1125076 | 58.30 | 767.3 | 168.3 | 2026-05-14 15:43:00 |
| Olectra Greentech Ltd. | 532439 | 1272.2 | 1293.05 | 1239.5 | 1279.9 | 1270 | -9.90 | -0.77 | 27297 | 3.47 | 2222 | 374.35 | 2026-05-14 15:40:00 |
| One97 Communications Ltd. | 543396 | 1134.75 | 1150.5 | 1102.55 | 1122.2 | 1143.7 | 21.50 | 1.92 | 149308 | 17.08 | 1381.75 | 310 | 2026-05-14 15:41:00 |
| Optiemus Infracom Ltd. | 530135 | 427.15 | 427.5 | 414.05 | 423.5 | 418.65 | -4.85 | -1.15 | 3367 | 0.14 | 873.65 | 160.45 | 2026-05-14 15:42:00 |
| Oracle Financial Services Software Ltd. | 532466 | 8987.75 | 8987.75 | 8646 | 8922.8 | 8925 | 2.20 | 0.02 | 5388 | 4.81 | 13203.6 | 2883.8 | 2026-05-14 15:40:00 |
| Orchid Pharma Ltd. | 524372 | 704.95 | 725.65 | 704.95 | 695.15 | 720.2 | 25.05 | 3.60 | 5259 | 0.38 | 1998 | 292.05 | 2026-05-14 15:40:00 |
| Orient Cement Ltd. | 535754 | 140 | 140.5 | 136.2 | 137.85 | 139.2 | 1.35 | 0.98 | 10875 | 0.15 | 379.4 | 104.7 | 2026-05-14 15:40:00 |
| Orient Electric Ltd. | 541301 | 193.75 | 193.95 | 185.9 | 192.1 | 191.05 | -1.05 | -0.55 | 11864 | 0.23 | 297.15 | 149.5 | 2026-05-14 15:40:00 |
| Page Industries Ltd. | 532827 | 35574.95 | 36499 | 35380 | 35287.95 | 36165 | 877.05 | 2.49 | 468 | 1.69 | 54262.3 | 29800 | 2026-05-14 15:40:00 |
| Paisalo Digital Ltd. | 532900 | 44.55 | 47.56 | 44.29 | 44.72 | 45.94 | 1.22 | 2.73 | 1054641 | 4.85 | 199.25 | 29.4 | 2026-05-14 15:40:00 |
| Panama Petrochem Ltd. | 524820 | 299.9 | 299.9 | 291.5 | 294.7 | 299.85 | 5.15 | 1.75 | 1484 | 0.04 | 452.45 | 229 | 2026-05-14 15:40:00 |
| Paradeep Phosphates Ltd. | 543530 | 126 | 127.05 | 122.3 | 126.25 | 123.25 | -3.00 | -2.38 | 457485 | 5.64 | 234.05 | 47.4 | 2026-05-14 15:42:00 |
| Parag Milk Foods Ltd. | 539889 | 229.95 | 229.95 | 217.7 | 221.1 | 221 | -0.10 | -0.05 | 48353 | 1.07 | 101006 | 68 | 2026-05-14 15:40:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 802.5 | 813.8 | 774 | 794.8 | 782.9 | -11.90 | -1.50 | 182819 | 14.31 | 1943.6 | 447.1 | 2026-05-14 15:43:00 |
| Patel Engineering Ltd. | 531120 | 27.38 | 27.65 | 26.56 | 27.31 | 26.86 | -0.45 | -1.65 | 337721 | 0.91 | 79 | 13.1 | 2026-05-14 15:41:00 |
| Paushak Ltd. | 532742 | 491 | 491 | 473 | 485.7 | 475.9 | -9.80 | -2.02 | 721 | 0.03 | 10349 | 343 | 2026-05-14 15:40:00 |
| PB Fintech Ltd. | 543390 | 1657.9 | 1688 | 1632 | 1636.55 | 1681.7 | 45.15 | 2.76 | 52819 | 8.88 | 2254.95 | 356.2 | 2026-05-14 15:43:00 |
| PC Jeweller Ltd. | 534809 | 8.58 | 8.65 | 8.35 | 8.49 | 8.51 | 0.02 | 0.24 | 2346823 | 2.00 | 186.8 | 7.45 | 2026-05-14 15:43:00 |
| PDS Ltd. | 538730 | 280.6 | 284.6 | 277.65 | 280.6 | 278.65 | -1.95 | -0.69 | 2484 | 0.07 | 658.15 | 246 | 2026-05-14 15:40:00 |
| Pearl Global Industries Ltd. | 532808 | 1492 | 1545.55 | 1431 | 1494.75 | 1537.5 | 42.75 | 2.86 | 3295 | 0.51 | 1993.3 | 334.35 | 2026-05-14 15:42:00 |
| Persistent Systems Ltd. | 533179 | 4840.55 | 4840.55 | 4576.75 | 4840.55 | 4632.1 | -208.45 | -4.31 | 26034 | 12.06 | 8979.85 | 3091.65 | 2026-05-14 15:42:00 |
| Petronet LNG Ltd. | 532522 | 274.8 | 274.8 | 268.4 | 271.5 | 271 | -0.50 | -0.18 | 97602 | 2.65 | 384.9 | 193.4 | 2026-05-14 15:43:00 |
| PG Electroplast Ltd. | 533581 | 503.6 | 503.6 | 474.95 | 495.2 | 494.05 | -1.15 | -0.23 | 125794 | 6.21 | 4100 | 337 | 2026-05-14 15:40:00 |
| Physicswallah Ltd. | 544609 | 111.2 | 116.8 | 111.2 | 111.05 | 112.45 | 1.40 | 1.26 | 670459 | 7.54 | 2026-05-14 15:42:00 | ||
| PI Industries Ltd. | 523642 | 3060.1 | 3168.95 | 3060.1 | 3049.1 | 3116.9 | 67.80 | 2.22 | 10653 | 3.32 | 4801.4 | 2700 | 2026-05-14 15:42:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 4464.9 | 4488.55 | 4403 | 4395.1 | 4414 | 18.90 | 0.43 | 57 | 0.03 | 8265.95 | 1602.65 | 2026-05-14 15:40:00 |
| Pine Labs Ltd. | 544606 | 165 | 168.75 | 153.5 | 162.6 | 157.3 | -5.30 | -3.26 | 3717251 | 58.47 | 2026-05-14 15:40:00 | ||
| Piramal Pharma Ltd. | 543635 | 179.8 | 179.8 | 173.5 | 177.3 | 174.55 | -2.75 | -1.55 | 203427 | 3.55 | 307.85 | 61.654714455599 | 2026-05-14 15:41:00 |
| Pitti Engineering Ltd. | 513519 | 907.75 | 925.65 | 890 | 916.1 | 895 | -21.10 | -2.30 | 2517 | 0.23 | 1511.45 | 256.8 | 2026-05-14 15:40:00 |
| PNB Gilts Ltd. | 532366 | 69.55 | 83 | 66.96 | 69.22 | 80.4 | 11.18 | 16.15 | 616187 | 4.95 | 149.25 | 55.25 | 2026-05-14 15:43:00 |
| PNB Housing Finance Ltd. | 540173 | 1072.85 | 1077.9 | 1046 | 1062.65 | 1066.6 | 3.95 | 0.37 | 15032 | 1.60 | 1201.45 | 286.758828670162 | 2026-05-14 15:40:00 |
| PNC Infratech Ltd. | 539150 | 227.85 | 228.9 | 219.6 | 220.25 | 220.2 | -0.05 | -0.02 | 37237 | 0.82 | 574.5 | 157.95 | 2026-05-14 15:40:00 |
| Pokarna Ltd. | 532486 | 840.75 | 856.85 | 830.35 | 834.8 | 844.75 | 9.95 | 1.19 | 931 | 0.08 | 1451.7 | 233.75 | 2026-05-14 15:41:00 |
| Poly Medicure Ltd. | 531768 | 1599.45 | 1606 | 1510 | 1598.75 | 1545.5 | -53.25 | -3.33 | 14583 | 2.25 | 3149.8 | 727.25 | 2026-05-14 15:42:00 |
| Polycab India Ltd. | 542652 | 8976.35 | 9240 | 8936.65 | 8886.75 | 9235 | 348.25 | 3.92 | 16476 | 15.22 | 9264.1 | 2305 | 2026-05-14 15:40:00 |
| Polyplex Corporation Ltd. | 524051 | 901.45 | 916.05 | 893.4 | 902.85 | 897 | -5.85 | -0.65 | 2204 | 0.20 | 2373.6 | 743 | 2026-05-14 15:43:00 |
| Poonawalla Fincorp Ltd. | 524000 | 421.15 | 425.25 | 412.05 | 419.7 | 419.15 | -0.55 | -0.13 | 67948 | 2.85 | 570.4 | 243.75 | 2026-05-14 15:42:00 |
| Power Finance Corporation Ltd. | 532810 | 449.8 | 452.5 | 439.15 | 446.1 | 451.7 | 5.60 | 1.26 | 306272 | 13.83 | 580.35 | 100.85 | 2026-05-14 15:43:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 304.15 | 307.75 | 300.45 | 301.65 | 303.25 | 1.60 | 0.53 | 678763 | 20.58 | 366.2 | 186.35 | 2026-05-14 15:43:00 |
| Power Mech Projects Ltd. | 539302 | 2450 | 2481 | 2408 | 2412.95 | 2440 | 27.05 | 1.12 | 3657 | 0.89 | 7450 | 1023.45 | 2026-05-14 15:43:00 |
| Praj Industries Ltd. | 522205 | 378.95 | 383.7 | 363.35 | 379.25 | 371.55 | -7.70 | -2.03 | 85706 | 3.18 | 874.3 | 273.05 | 2026-05-14 15:40:00 |
| Prataap Snacks Ltd. | 540724 | 1007.25 | 1012.7 | 989.35 | 1013.25 | 1006.9 | -6.35 | -0.63 | 1074 | 0.11 | 1450 | 662 | 2026-05-14 15:40:00 |
| Precision Camshafts Ltd. | 539636 | 172.8 | 172.8 | 154.25 | 158.15 | 156.05 | -2.10 | -1.33 | 16075 | 0.25 | 382.15 | 88.41 | 2026-05-14 15:43:00 |
| Premier Energies Ltd. | 544238 | 970.6 | 984.3 | 969.95 | 967.2 | 982.5 | 15.30 | 1.58 | 22584 | 2.22 | 2026-05-14 15:43:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1366.15 | 1392.15 | 1342 | 1362.8 | 1370 | 7.20 | 0.53 | 20001 | 2.74 | 2072.75 | 391.3 | 2026-05-14 15:43:00 |
| Pricol Ltd. | 540293 | 585 | 590.2 | 567 | 584.55 | 572.45 | -12.10 | -2.07 | 12609 | 0.72 | 694.95 | 153.5 | 2026-05-14 15:41:00 |
| Prime Focus Ltd. | 532748 | 262.2 | 270 | 260.9 | 274.6 | 260.9 | -13.70 | -4.99 | 31725 | 0.83 | 367.25 | 64.75 | 2026-05-14 15:42:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 249.85 | 252.3 | 240 | 245.7 | 243.1 | -2.60 | -1.06 | 11831 | 0.29 | 775.75 | 5.26 | 2026-05-14 15:43:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3167.4 | 3254.2 | 3040.9 | 3171.6 | 3085.2 | -86.40 | -2.72 | 6113 | 1.89 | 3594.85 | 870.55 | 2026-05-14 15:40:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 2751.35 | 2759 | 2710.75 | 2736.25 | 2755.2 | 18.95 | 0.69 | 614 | 0.17 | 101093 | 573.6 | 2026-05-14 15:40:00 |
| PSP Projects Ltd. | 540544 | 778.9 | 795 | 751.8 | 770.3 | 795 | 24.70 | 3.21 | 2939 | 0.23 | 1030.8 | 560.2 | 2026-05-14 15:40:00 |
| PTC India Ltd. | 532524 | 209.7 | 212.5 | 206.7 | 206.45 | 211.5 | 5.05 | 2.45 | 81563 | 1.73 | 254.65 | 67.75 | 2026-05-14 15:40:00 |
| PTC Industries Ltd. | 539006 | 16911.3 | 16949.95 | 16650 | 16845.9 | 16684 | -161.90 | -0.96 | 213 | 0.36 | 19397.8 | 1571.2 | 2026-05-14 15:40:00 |
| Punjab & Sind Bank | 533295 | 24.39 | 24.39 | 23.85 | 23.93 | 24.15 | 0.22 | 0.92 | 93531 | 0.23 | 77.5 | 14.65 | 2026-05-14 15:43:00 |
| Punjab National Bank | 532461 | 103.7 | 104.95 | 102.3 | 102.75 | 104.55 | 1.80 | 1.75 | 655281 | 6.85 | 142.9 | 32.1 | 2026-05-14 15:43:00 |
| PVR Inox Ltd. | 532689 | 1024.1 | 1033.05 | 1008.95 | 1023.75 | 1021 | -2.75 | -0.27 | 17419 | 1.78 | 2138.35 | 825.65 | 2026-05-14 15:43:00 |
| Quess Corp Ltd. | 539978 | 211 | 211 | 204.1 | 207.85 | 206.85 | -1.00 | -0.48 | 10180 | 0.21 | 875 | 166.05 | 2026-05-14 15:40:00 |
| Quick Heal Technologies Ltd. | 539678 | 220 | 222 | 210.1 | 216 | 214.5 | -1.50 | -0.69 | 84446 | 1.81 | 825.9 | 125 | 2026-05-14 15:42:00 |
| R Systems International Ltd. | 532735 | 295.35 | 295.35 | 268.15 | 291.05 | 271.5 | -19.55 | -6.72 | 32761 | 0.89 | 599 | 216.5 | 2026-05-14 15:40:00 |
| Radico Khaitan Ltd. | 532497 | 3469.85 | 3532.5 | 3424.9 | 3446.7 | 3457.8 | 11.10 | 0.32 | 14991 | 5.18 | 3695 | 908.65 | 2026-05-14 15:42:00 |
| Rail Vikas Nigam Ltd. | 542649 | 285.3 | 291.35 | 281 | 285.1 | 287.5 | 2.40 | 0.84 | 495809 | 14.25 | 647 | 30.55 | 2026-05-14 15:42:00 |
| Railtel Corporation Of India Ltd. | 543265 | 324.95 | 329.8 | 317.95 | 322.6 | 329 | 6.40 | 1.98 | 62454 | 2.05 | 618 | 93.95 | 2026-05-14 15:41:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1304.4 | 1323 | 1285.25 | 1305.45 | 1315.8 | 10.35 | 0.79 | 12437 | 1.64 | 1708.5 | 477 | 2026-05-14 15:40:00 |
| Rajesh Exports Ltd. | 531500 | 111.25 | 114.9 | 109 | 112.9 | 109.2 | -3.70 | -3.28 | 19011 | 0.21 | 1028.4 | 80.11 | 2026-05-14 15:43:00 |
| Rajratan Global Wire Ltd. | 517522 | 421.55 | 422.25 | 409.3 | 413.95 | 409.3 | -4.65 | -1.12 | 2332 | 0.10 | 1409.05 | 250 | 2026-05-14 15:40:00 |
| Rama Steel Tubes Ltd. | 539309 | 5.28 | 5.43 | 5.21 | 5.29 | 5.3 | 0.01 | 0.19 | 579165 | 0.31 | 50.5 | 3.44 | 2026-05-14 15:43:00 |
| Ramco Industries Ltd. | 532369 | 282.45 | 284 | 275 | 279.2 | 284 | 4.80 | 1.72 | 3494 | 0.10 | 397.55 | 117.5 | 2026-05-14 15:40:00 |
| Ramkrishna Forgings Ltd. | 532527 | 582.15 | 590.65 | 570.45 | 581.9 | 578 | -3.90 | -0.67 | 12479 | 0.72 | 1064 | 175.5 | 2026-05-14 15:40:00 |
| Ramky Infrastructure Ltd. | 533262 | 461.6 | 466 | 454 | 461.5 | 459 | -2.50 | -0.54 | 636 | 0.03 | 1008.9 | 155.55 | 2026-05-14 15:40:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 125.65 | 126.95 | 123.25 | 124.75 | 124.5 | -0.25 | -0.20 | 60052 | 0.75 | 245 | 87.75 | 2026-05-14 15:43:00 |
| RateGain Travel Technologies Ltd. | 543417 | 633.15 | 653.95 | 611.9 | 625.75 | 639 | 13.25 | 2.12 | 12866 | 0.82 | 101093 | 252.45 | 2026-05-14 15:42:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2890.8 | 2949 | 2860 | 2832 | 2860 | 28.00 | 0.99 | 3873 | 1.11 | 3971.8 | 1703 | 2026-05-14 15:40:00 |
| RattanIndia Enterprises Ltd. | 534597 | 34.79 | 35.18 | 34.05 | 34.23 | 34.61 | 0.38 | 1.11 | 160706 | 0.56 | 94.85 | 24.42 | 2026-05-14 15:41:00 |
| Raymond Lifestyle Ltd. | 544240 | 808.95 | 813.15 | 794.75 | 804.2 | 797 | -7.20 | -0.90 | 5176 | 0.41 | 2026-05-14 15:43:00 | ||
| RBL Bank Ltd. | 540065 | 329.7 | 338.5 | 322.5 | 325.8 | 336.95 | 11.15 | 3.42 | 296209 | 9.98 | 349.75 | 95.8 | 2026-05-14 15:43:00 |
| REC Ltd. | 532955 | 347.25 | 350.5 | 341.75 | 346.65 | 350 | 3.35 | 0.97 | 543721 | 19.03 | 653.9 | 91 | 2026-05-14 15:40:00 |
| Redington Ltd. | 532805 | 211.3 | 218.8 | 208.05 | 210.15 | 216.95 | 6.80 | 3.24 | 998238 | 21.66 | 334.9 | 135 | 2026-05-14 15:41:00 |
| Redtape Ltd. | 543957 | 135.35 | 140.95 | 132.45 | 136 | 133.1 | -2.90 | -2.13 | 68713 | 0.91 | 2026-05-14 15:40:00 | ||
| Relaxo Footwears Ltd. | 530517 | 288 | 296.35 | 287.45 | 286.8 | 294.4 | 7.60 | 2.65 | 15245 | 0.45 | 1105.25 | 236.55 | 2026-05-14 15:43:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 765 | 771.15 | 751.55 | 759.1 | 766.65 | 7.55 | 0.99 | 2935 | 0.23 | 1604 | 620.5 | 2026-05-14 15:42:00 |
| Reliance Power Ltd. | 532939 | 27.43 | 28.29 | 26.67 | 27.33 | 27.7 | 0.37 | 1.35 | 4944757 | 13.70 | 76.49 | 9.05 | 2026-05-14 15:40:00 |
| Religare Enterprises Ltd. | 532915 | 229.75 | 229.75 | 221.4 | 227.5 | 223.4 | -4.10 | -1.80 | 18930 | 0.42 | 319.9 | 123.5 | 2026-05-14 15:40:00 |
| Repco Home Finance Ltd. | 535322 | 399.95 | 399.95 | 382 | 390.55 | 383.95 | -6.60 | -1.69 | 4074 | 0.16 | 594.7 | 155.6 | 2026-05-14 15:40:00 |
| Restaurant Brands Asia Ltd. | 543248 | 66.01 | 67.38 | 66.01 | 66.61 | 66.77 | 0.16 | 0.24 | 144794 | 0.97 | 137.85 | 57.16 | 2026-05-14 15:40:00 |
| RHI Magnesita India Ltd. | 534076 | 392.35 | 398.1 | 387.05 | 392.65 | 395 | 2.35 | 0.60 | 5098 | 0.20 | 893.15 | 323.4 | 2026-05-14 15:40:00 |
| Rites Ltd. | 541556 | 215.85 | 217.4 | 211.5 | 212.6 | 213.75 | 1.15 | 0.54 | 23137 | 0.49 | 826.15 | 175.1 | 2026-05-14 15:40:00 |
| Rolex Rings Ltd | 543325 | 152.5 | 153.35 | 146 | 148.05 | 149 | 0.95 | 0.64 | 123314 | 1.84 | 2788.95 | 99.3 | 2026-05-14 15:43:00 |
| Rossari Biotech Ltd. | 543213 | 534.55 | 534.55 | 518.1 | 533 | 521.5 | -11.50 | -2.16 | 5625 | 0.29 | 1051 | 372.9 | 2026-05-14 15:40:00 |
| Route Mobile Ltd. | 543228 | 525 | 525 | 504.7 | 519.4 | 506 | -13.40 | -2.58 | 7449 | 0.38 | 1942 | 414.1 | 2026-05-14 15:43:00 |
| RPG Life Sciences Ltd. | 532983 | 2374.25 | 2374.25 | 2288.05 | 2327.75 | 2331.1 | 3.35 | 0.14 | 513 | 0.12 | 2976.7 | 645.7 | 2026-05-14 15:40:00 |
| RPSG Ventures Ltd. | 542333 | 1000 | 1000 | 953.1 | 962.65 | 971.1 | 8.45 | 0.88 | 1869 | 0.18 | 1357.4 | 359.45 | 2026-05-14 15:42:00 |
| RR Kabel Ltd. | 543981 | 1982.1 | 2048 | 1920.05 | 1956.55 | 2030.05 | 73.50 | 3.76 | 62510 | 12.69 | 2026-05-14 15:43:00 | ||
| Rupa & Company Ltd. | 533552 | 142 | 143.15 | 139.4 | 140.9 | 140.85 | -0.05 | -0.04 | 4501 | 0.06 | 368.35 | 109.5 | 2026-05-14 15:40:00 |
| Safari Industries (India) Ltd. | 523025 | 1478 | 1481 | 1422.2 | 1483 | 1456.7 | -26.30 | -1.77 | 2451 | 0.36 | 4539.95 | 1115.6 | 2026-05-14 15:40:00 |
| Sagility Ltd. | 544282 | 43.86 | 44 | 42.8 | 43.08 | 42.95 | -0.13 | -0.30 | 885799 | 3.80 | 2026-05-14 15:42:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 116.55 | 117.8 | 110.1 | 115.05 | 110.85 | -4.20 | -3.65 | 39707 | 0.44 | 2026-05-14 15:40:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 7.2 | 7.22 | 6.99 | 7.11 | 7.14 | 0.03 | 0.42 | 389321 | 0.28 | 139.95 | 5.6 | 2026-05-14 15:40:00 |
| Samhi Hotels Ltd. | 543984 | 150.5 | 153 | 148.45 | 150.7 | 152.55 | 1.85 | 1.23 | 21163 | 0.32 | 2026-05-14 15:40:00 | ||
| Sammaan Capital Ltd. | 535789 | 140.55 | 146 | 136.85 | 140 | 145 | 5.00 | 3.57 | 867219 | 12.57 | 234.95 | 91.8 | 2026-05-14 15:43:00 |
| Samvardhana Motherson International Ltd. | 517334 | 127.1 | 128 | 125.35 | 126.35 | 126.1 | -0.25 | -0.20 | 651929 | 8.22 | 217 | 61.84 | 2026-05-14 15:42:00 |
| Sandhar Technologies Ltd. | 541163 | 513.8 | 514.15 | 496.85 | 513.5 | 506.55 | -6.95 | -1.35 | 3242 | 0.16 | 697.6 | 186.1 | 2026-05-14 15:40:00 |
| Sangam (India) Ltd. | 514234 | 521.15 | 521.15 | 501.5 | 513.05 | 504.4 | -8.65 | -1.69 | 2559 | 0.13 | 627.2 | 185 | 2026-05-14 15:40:00 |
| Sanghvi Movers Ltd. | 530073 | 313.95 | 318.95 | 305 | 316.45 | 313.45 | -3.00 | -0.95 | 18820 | 0.59 | 1483 | 205 | 2026-05-14 15:43:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4630 | 5241.35 | 4630 | 4600.45 | 4858 | 257.55 | 5.60 | 1981 | 0.96 | 2026-05-14 15:41:00 | ||
| Sansera Engineering Ltd. | 543358 | 2387.2 | 2419 | 2329.15 | 2394.3 | 2379.8 | -14.50 | -0.61 | 24879 | 5.92 | 2672.9 | 672.85 | 2026-05-14 15:43:00 |
| Sapphire Foods India Ltd. | 543397 | 178.85 | 178.85 | 172.4 | 176.1 | 173.15 | -2.95 | -1.68 | 12379 | 0.21 | 1878 | 140.25 | 2026-05-14 15:40:00 |
| Saregama India Ltd. | 532163 | 342 | 397.05 | 339.25 | 335 | 385.3 | 50.30 | 15.01 | 2385553 | 91.92 | 688.5 | 303.3 | 2026-05-14 15:43:00 |
| Sasken Technologies Ltd. | 532663 | 1601.15 | 1844 | 1601.15 | 1726.05 | 1736.6 | 10.55 | 0.61 | 37945 | 6.59 | 2365.55 | 761 | 2026-05-14 15:42:00 |
| Satia Industries Ltd. | 539201 | 67.55 | 67.8 | 64.7 | 66.89 | 64.7 | -2.19 | -3.27 | 5934 | 0.04 | 164.35 | 50.62 | 2026-05-14 15:41:00 |
| Satin Creditcare Network Ltd. | 539404 | 225.7 | 233.5 | 218.2 | 225.5 | 225.1 | -0.40 | -0.18 | 89912 | 2.02 | 283.65 | 102.45 | 2026-05-14 15:41:00 |
| Savita Oil Technologies Ltd. | 524667 | 416.65 | 423 | 405.55 | 419.2 | 418.1 | -1.10 | -0.26 | 7623 | 0.32 | 655 | 231.95 | 2026-05-14 15:41:00 |
| SBFC Finance Ltd. | 543959 | 91.27 | 92.7 | 90.66 | 91.58 | 91.9 | 0.32 | 0.35 | 77448 | 0.71 | 2026-05-14 15:42:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 631.85 | 638.3 | 620.8 | 634.8 | 634 | -0.80 | -0.13 | 249517 | 15.82 | 1028.75 | 0.02 | 2026-05-14 15:41:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1844.2 | 1870 | 1827 | 1837.65 | 1866.3 | 28.65 | 1.56 | 16667 | 3.11 | 2132.9 | 1039.25 | 2026-05-14 15:40:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1299 | 1318.95 | 1241 | 1294.55 | 1318 | 23.45 | 1.81 | 22343 | 2.94 | 1395 | 116.3 | 2026-05-14 15:43:00 |
| Seamec Ltd. | 526807 | 1516.05 | 1525.5 | 1480.1 | 1509.65 | 1488.9 | -20.75 | -1.37 | 1259 | 0.19 | 1664 | 563.3 | 2026-05-14 15:40:00 |
| SEPC Ltd. | 532945 | 7.42 | 7.77 | 7.2 | 7.44 | 7.63 | 0.19 | 2.55 | 1571066 | 1.20 | 33.5 | 4.63 | 2026-05-14 15:43:00 |
| SG Finserve Ltd. | 539199 | 575.95 | 593 | 569 | 575.75 | 577.15 | 1.40 | 0.24 | 21825 | 1.26 | 748 | 182.45 | 2026-05-14 15:40:00 |
| SH Kelkar And Company Ltd. | 539450 | 144.85 | 145 | 141.1 | 141.1 | 141.5 | 0.40 | 0.28 | 2524 | 0.04 | 335.25 | 81.9 | 2026-05-14 15:40:00 |
| Shalby Ltd. | 540797 | 161.8 | 163.1 | 158 | 161.35 | 160.2 | -1.15 | -0.71 | 1405 | 0.02 | 333.85 | 114.35 | 2026-05-14 15:40:00 |
| Shankara Building Products Ltd. | 540425 | 103.6 | 110.35 | 103.6 | 105.1 | 110.35 | 5.25 | 5.00 | 7950 | 0.09 | 1210 | 98.5 | 2026-05-14 15:40:00 |
| Shanthi Gears Ltd. | 522034 | 448.8 | 451.05 | 441 | 440.6 | 446 | 5.40 | 1.23 | 118 | 0.01 | 703.55 | 225.15 | 2026-05-14 15:40:00 |
| Sharda Cropchem Ltd. | 538666 | 1217.8 | 1237.75 | 951.35 | 1189.15 | 960 | -229.15 | -19.27 | 158912 | 15.26 | 1297.8 | 318 | 2026-05-14 15:40:00 |
| Sharda Motor Industries Ltd. | 535602 | 869.05 | 877 | 858.1 | 855.95 | 870 | 14.05 | 1.64 | 1951 | 0.17 | 2955.9 | 550 | 2026-05-14 15:40:00 |
| Share India Securities Ltd. | 540725 | 138.6 | 140.7 | 137.25 | 139.1 | 138 | -1.10 | -0.79 | 5348 | 0.07 | 2039.95 | 115.25 | 2026-05-14 15:40:00 |
| Sheela Foam Ltd. | 540203 | 549.9 | 549.9 | 534.4 | 539.3 | 546.1 | 6.80 | 1.26 | 8681 | 0.47 | 1710 | 460.75 | 2026-05-14 15:43:00 |
| Shilchar Technologies Ltd. | 531201 | 4180 | 4208.8 | 4009.05 | 4184.35 | 4059 | -125.35 | -3.00 | 4646 | 1.89 | 8899 | 552.1 | 2026-05-14 15:40:00 |
| Shilpa Medicare Ltd. | 530549 | 440.05 | 454 | 432.7 | 438.55 | 450.15 | 11.60 | 2.65 | 22729 | 1.02 | 1003.2 | 222.4 | 2026-05-14 15:40:00 |
| Shipping Corporation Of India Ltd. | 523598 | 334.85 | 337.3 | 321.05 | 331.7 | 327.15 | -4.55 | -1.37 | 383444 | 12.54 | 384.8 | 79.5 | 2026-05-14 15:43:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 572.75 | 614.9 | 570 | 573.5 | 609.4 | 35.90 | 6.26 | 17595 | 1.07 | 730 | 318 | 2026-05-14 15:43:00 |
| Shoppers Stop Ltd. | 532638 | 332.4 | 335 | 322 | 333.45 | 322.65 | -10.80 | -3.24 | 1744 | 0.06 | 943.65 | 267 | 2026-05-14 15:43:00 |
| Shree Renuka Sugars Ltd. | 532670 | 24.24 | 24.96 | 23.97 | 24.88 | 24.41 | -0.47 | -1.89 | 914008 | 2.23 | 68.7 | 22.86 | 2026-05-14 15:42:00 |
| Shriram Properties Ltd. | 543419 | 87.47 | 88.09 | 83.4 | 85.76 | 84.26 | -1.50 | -1.75 | 164800 | 1.39 | 147.5 | 53.25 | 2026-05-14 15:40:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 881.35 | 890.6 | 871.3 | 864.05 | 880.9 | 16.85 | 1.95 | 13303 | 1.17 | 1000.9 | 253.05 | 2026-05-14 15:43:00 |
| Siemens Energy India Ltd. | 544390 | 3139.8 | 3144.4 | 3074.5 | 3111.55 | 3112.85 | 1.30 | 0.04 | 8433 | 2.63 | 2026-05-14 15:40:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 924.45 | 928.4 | 858 | 894.3 | 879 | -15.30 | -1.71 | 39669 | 3.49 | 2026-05-14 15:40:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 23.8 | 23.8 | 22.9 | 23.27 | 23.32 | 0.05 | 0.21 | 76984 | 0.18 | 45.15 | 12.9 | 2026-05-14 15:40:00 |
| SIRCA Paints India Ltd. | 543686 | 429.9 | 435 | 422.45 | 423.4 | 428 | 4.60 | 1.09 | 33779 | 1.45 | 539 | 234 | 2026-05-14 15:40:00 |
| SIS Ltd. | 540673 | 379.95 | 389.2 | 371.75 | 375.2 | 388.35 | 13.15 | 3.50 | 5188 | 0.20 | 544.1 | 257.4 | 2026-05-14 15:43:00 |
| SJS Enterprises Ltd. | 543387 | 1970.1 | 1972.4 | 1920 | 1936.05 | 1943.1 | 7.05 | 0.36 | 5098 | 0.99 | 2043.7 | 379 | 2026-05-14 15:40:00 |
| SJVN Ltd. | 533206 | 75.75 | 78.38 | 75.75 | 75.7 | 77.15 | 1.45 | 1.92 | 518252 | 4.00 | 170.45 | 27.9 | 2026-05-14 15:41:00 |
| Skipper Ltd. | 538562 | 458.55 | 460 | 444.4 | 451.9 | 457.6 | 5.70 | 1.26 | 15345 | 0.70 | 665 | 54.5 | 2026-05-14 15:41:00 |
| Sobha Ltd. | 532784 | 1392.05 | 1409.95 | 1361.05 | 1382.75 | 1409.4 | 26.65 | 1.93 | 5584 | 0.79 | 2238 | 412.4 | 2026-05-14 15:41:00 |
| Solar Industries India Ltd. | 532725 | 15788.3 | 16699 | 15788.3 | 15776 | 16669.5 | 893.50 | 5.66 | 17722 | 29.54 | 17805 | 3107.55 | 2026-05-14 15:43:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 501.25 | 512.55 | 492.4 | 503.75 | 506.15 | 2.40 | 0.48 | 2788 | 0.14 | 885.95 | 287 | 2026-05-14 15:40:00 |
| Somany Ceramics Ltd. | 531548 | 453.55 | 456.7 | 442 | 453.15 | 450.3 | -2.85 | -0.63 | 1121 | 0.05 | 872 | 332 | 2026-05-14 15:40:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 592.1 | 595.9 | 580.35 | 591.35 | 587.25 | -4.10 | -0.69 | 92077 | 5.41 | 767.8 | 379.8 | 2026-05-14 15:43:00 |
| Sonata Software Ltd. | 532221 | 268.75 | 272.5 | 259.4 | 267.85 | 267.95 | 0.10 | 0.04 | 82292 | 2.21 | 1485.3 | 208.5 | 2026-05-14 15:43:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 266.7 | 271.15 | 258.7 | 266.05 | 263.85 | -2.20 | -0.83 | 9583 | 0.25 | 1243.1 | 182.5 | 2026-05-14 15:43:00 |
| SPR Auto Technologies Ltd. | 544344 | 3399 | 3404.45 | 3304.55 | 3412.6 | 3331 | -81.60 | -2.39 | 6829 | 2.27 | 2026-05-14 15:40:00 | ||
| Stanley Lifestyles Ltd. | 544202 | 160 | 160.15 | 153.7 | 158.6 | 159.55 | 0.95 | 0.60 | 4196 | 0.07 | 2026-05-14 15:40:00 | ||
| Star Cement Ltd. | 540575 | 220.2 | 220.2 | 215.1 | 216.6 | 215.75 | -0.85 | -0.39 | 5658 | 0.12 | 308.1 | 88.55 | 2026-05-14 15:40:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 516.95 | 516.95 | 503.65 | 507.35 | 504.85 | -2.50 | -0.49 | 95795 | 4.84 | 780 | 330.05 | 2026-05-14 15:40:00 |
| Steel Strips Wheels Ltd. | 513262 | 210 | 211.2 | 207.05 | 209.65 | 207.6 | -2.05 | -0.98 | 3597 | 0.07 | 298.9 | 126.2 | 2026-05-14 15:40:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 205 | 205.9 | 198.2 | 203.6 | 203.35 | -0.25 | -0.12 | 85280 | 1.73 | 828 | 148.3 | 2026-05-14 15:41:00 |
| Sterling Tools Ltd. | 530759 | 234.55 | 242.4 | 228.3 | 238.95 | 231.25 | -7.70 | -3.22 | 3171 | 0.07 | 744.3 | 156.6 | 2026-05-14 15:41:00 |
| Sterlite Technologies Ltd. | 532374 | 408.95 | 425 | 384.7 | 404.9 | 424.4 | 19.50 | 4.82 | 435923 | 18.50 | 425 | 58.51 | 2026-05-14 15:42:00 |
| Stove Kraft Ltd. | 543260 | 551.9 | 551.9 | 525 | 541.15 | 526 | -15.15 | -2.80 | 9281 | 0.49 | 976.75 | 354 | 2026-05-14 15:40:00 |
| Strides Pharma Science Ltd. | 532531 | 1143.4 | 1173.65 | 1142.2 | 1146.2 | 1154 | 7.80 | 0.68 | 3127 | 0.36 | 1675.25 | 268.4 | 2026-05-14 15:43:00 |
| Stylam Industries Ltd. | 526951 | 2554.85 | 2567.5 | 2499.1 | 2504.85 | 2567 | 62.15 | 2.48 | 283 | 0.07 | 2742.65 | 941.7 | 2026-05-14 15:40:00 |
| Subros Ltd. | 517168 | 764.05 | 766.7 | 740 | 757.3 | 750.05 | -7.25 | -0.96 | 2064 | 0.15 | 1212.4 | 272 | 2026-05-14 15:40:00 |
| Sula Vineyards Ltd. | 543711 | 166.4 | 167.4 | 161.5 | 164.75 | 163 | -1.75 | -1.06 | 17205 | 0.28 | 699.75 | 138.55 | 2026-05-14 15:43:00 |
| Sumitomo Chemical India Ltd. | 542920 | 461.75 | 461.75 | 446 | 454.85 | 454.45 | -0.40 | -0.09 | 14862 | 0.68 | 665 | 5.77 | 2026-05-14 15:40:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 170 | 172.45 | 165.25 | 168.75 | 171.45 | 2.70 | 1.60 | 111040 | 1.90 | 474 | 108.2 | 2026-05-14 15:43:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1833.95 | 1867.8 | 1829.9 | 1824.4 | 1863 | 38.60 | 2.12 | 183241 | 34.14 | 1960.2 | 855.85 | 2026-05-14 15:40:00 |
| Sun TV Network Ltd. | 532733 | 530.15 | 538 | 518.55 | 532.05 | 524.75 | -7.30 | -1.37 | 12870 | 0.68 | 921.6 | 394 | 2026-05-14 15:40:00 |
| Sundaram-Clayton Ltd. | 544066 | 1457.2 | 1520.35 | 1445.1 | 1450 | 1460 | 10.00 | 0.69 | 1748 | 0.26 | 2026-05-14 15:43:00 | ||
| Suprajit Engineering Ltd. | 532509 | 417.95 | 420.7 | 411.25 | 416.9 | 419.65 | 2.75 | 0.66 | 4347 | 0.18 | 639.95 | 315.25 | 2026-05-14 15:40:00 |
| Supriya Lifescience Ltd. | 543434 | 683.95 | 697.95 | 682.2 | 682.2 | 685.2 | 3.00 | 0.44 | 5993 | 0.41 | 841.7 | 170.05 | 2026-05-14 15:40:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 173.4 | 176.55 | 170 | 173.95 | 172 | -1.95 | -1.12 | 25261 | 0.43 | 219.55 | 83.45 | 2026-05-14 15:40:00 |
| Suven Life Sciences Ltd. | 530239 | 210.9 | 214.95 | 204.8 | 209.8 | 206.85 | -2.95 | -1.41 | 29879 | 0.62 | 303 | 45.01 | 2026-05-14 15:40:00 |
| Suzlon Energy Ltd. | 532667 | 53.22 | 53.91 | 52.51 | 53.12 | 53.46 | 0.34 | 0.64 | 6550518 | 35.02 | 86.04 | 6.6 | 2026-05-14 15:43:00 |
| Symphony Ltd. | 517385 | 784 | 786 | 765.1 | 777.7 | 770 | -7.70 | -0.99 | 4586 | 0.35 | 1878.95 | 684.05 | 2026-05-14 15:41:00 |
| Syngene International Ltd. | 539268 | 465 | 485 | 465 | 463.55 | 471 | 7.45 | 1.61 | 125539 | 5.91 | 960 | 380 | 2026-05-14 15:43:00 |
| Syrma SGS Technology Ltd. | 543573 | 1036.25 | 1047 | 986.4 | 1035.95 | 1028.25 | -7.70 | -0.74 | 207060 | 21.29 | 1187.1 | 248.3 | 2026-05-14 15:42:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 315.6 | 315.6 | 305.55 | 310.15 | 309.65 | -0.50 | -0.16 | 6276 | 0.19 | 539.95 | 157.7 | 2026-05-14 15:40:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 152.75 | 153.4 | 149.3 | 151.65 | 152.5 | 0.85 | 0.56 | 3689 | 0.06 | 330.95 | 115.05 | 2026-05-14 15:40:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 677.7 | 689.55 | 660 | 682.65 | 667.1 | -15.55 | -2.28 | 10868 | 0.73 | 769.5 | 396.05 | 2026-05-14 15:40:00 |
| Tanla Platforms Ltd. | 532790 | 523.35 | 527.65 | 504.5 | 523.25 | 514 | -9.25 | -1.77 | 25893 | 1.33 | 1317.7 | 372 | 2026-05-14 15:43:00 |
| TARC Ltd. | 543249 | 132 | 132.35 | 128.9 | 130.4 | 129.95 | -0.45 | -0.35 | 9332 | 0.12 | 275.5 | 33.4 | 2026-05-14 15:43:00 |
| Tarsons Products Ltd. | 543399 | 218.05 | 218.85 | 213 | 216.45 | 213.25 | -3.20 | -1.48 | 2422 | 0.05 | 914.35 | 164.15 | 2026-05-14 15:40:00 |
| Tasty Bite Eatables Ltd. | 519091 | 7585.05 | 7745.85 | 7562 | 7592.95 | 7635 | 42.05 | 0.55 | 72 | 0.05 | 18940.95 | 6440 | 2026-05-14 15:40:00 |
| Tata Consultancy Services Ltd. | 532540 | 2271.85 | 2271.85 | 2210 | 2272.7 | 2245.85 | -26.85 | -1.18 | 670450 | 150.57 | 4585.9 | 2210 | 2026-05-14 15:43:00 |
| Tata Technologies Ltd. | 544028 | 627.15 | 631 | 612.35 | 625.9 | 625 | -0.90 | -0.14 | 43633 | 2.73 | 2026-05-14 15:40:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 42.52 | 43.26 | 41.4 | 41.91 | 42.54 | 0.63 | 1.50 | 429857 | 1.83 | 149 | 30.12 | 2026-05-14 15:42:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1265 | 1287.8 | 1224.15 | 1257.95 | 1260 | 2.05 | 0.16 | 4366 | 0.55 | 2649.1 | 610 | 2026-05-14 15:40:00 |
| TBO Tek Ltd. | 544174 | 1181 | 1194.6 | 1170.2 | 1173.1 | 1170.5 | -2.60 | -0.22 | 862 | 0.10 | 2026-05-14 15:41:00 | ||
| TCI Express Ltd. | 540212 | 519.75 | 526.65 | 509.15 | 519.75 | 518.4 | -1.35 | -0.26 | 831 | 0.04 | 2009.95 | 451 | 2026-05-14 15:40:00 |
| TD Power Systems Ltd. | 533553 | 1180.55 | 1197.5 | 1172 | 1176.35 | 1185 | 8.65 | 0.74 | 659762 | 78.18 | 1289.6 | 95.9 | 2026-05-14 15:42:00 |
| TeamLease Services Ltd. | 539658 | 1349.4 | 1366.15 | 1326.8 | 1352.9 | 1363.8 | 10.90 | 0.81 | 2713 | 0.37 | 3692.45 | 1063.4 | 2026-05-14 15:40:00 |
| Tech Mahindra Ltd. | 532755 | 1370 | 1370.6 | 1327.65 | 1375 | 1344 | -31.00 | -2.25 | 99152 | 13.33 | 1850 | 982.95 | 2026-05-14 15:41:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1205.05 | 1229.95 | 1193.2 | 1205.5 | 1225 | 19.50 | 1.62 | 26907 | 3.30 | 1824.95 | 254 | 2026-05-14 15:40:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2527.9 | 2527.9 | 2440 | 2477.3 | 2485.35 | 8.05 | 0.32 | 64 | 0.02 | 3939 | 689.65 | 2026-05-14 15:40:00 |
| Tega Industries Ltd. | 543413 | 1575.95 | 1601.5 | 1566 | 1582.65 | 1568.2 | -14.45 | -0.91 | 1500 | 0.24 | 2327.45 | 468 | 2026-05-14 15:41:00 |
| Tejas Networks Ltd. | 540595 | 474.75 | 474.75 | 447.1 | 468.55 | 452 | -16.55 | -3.53 | 131562 | 5.95 | 1495.1 | 294.1 | 2026-05-14 15:43:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 121.9 | 130.75 | 121.55 | 120.2 | 125.35 | 5.15 | 4.28 | 2304261 | 28.88 | 296.6 | 40.49 | 2026-05-14 15:43:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3678.15 | 3798.8 | 3585 | 3660.1 | 3606.1 | -54.00 | -1.48 | 10640 | 3.84 | 4388.85 | 472.075 | 2026-05-14 15:40:00 |
| The Anup Engineering Ltd. | 542460 | 2020.35 | 2025.5 | 1953.6 | 1977.3 | 1953.6 | -23.70 | -1.20 | 1911 | 0.37 | 3857.55 | 798.15 | 2026-05-14 15:40:00 |
| The India Cements Ltd. | 530005 | 392.85 | 401.4 | 391.05 | 397.55 | 395.3 | -2.25 | -0.57 | 19346 | 0.76 | 489.65 | 167.05 | 2026-05-14 15:42:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 131.6 | 134.55 | 130.15 | 134.2 | 132.35 | -1.85 | -1.38 | 560570 | 7.42 | 152.45 | 26.7 | 2026-05-14 15:43:00 |
| The Karnataka Bank Ltd. | 532652 | 248.75 | 251.5 | 244 | 248.9 | 247 | -1.90 | -0.76 | 75051 | 1.85 | 285.7 | 70.9 | 2026-05-14 15:40:00 |
| The New India Assurance Company Ltd. | 540769 | 169 | 169.35 | 163.25 | 168.3 | 165.2 | -3.10 | -1.84 | 64803 | 1.07 | 324 | 81.6 | 2026-05-14 15:43:00 |
| The South Indian Bank Ltd. | 532218 | 39.36 | 39.36 | 38.07 | 38.47 | 38.49 | 0.02 | 0.05 | 557920 | 2.15 | 46.85 | 7.79 | 2026-05-14 15:40:00 |
| Thyrocare Technologies Ltd. | 539871 | 479 | 487.75 | 469.15 | 477.5 | 469.15 | -8.35 | -1.75 | 24334 | 1.14 | 1613.9 | 342.55 | 2026-05-14 15:40:00 |
| Time Technoplast Ltd. | 532856 | 173.6 | 180.3 | 173.6 | 173.15 | 180 | 6.85 | 3.96 | 75883 | 1.37 | 513.35 | 69.55 | 2026-05-14 15:40:00 |
| Timken India Ltd. | 522113 | 3624.85 | 3624.85 | 3497.5 | 3571.9 | 3519.9 | -52.00 | -1.46 | 43269 | 15.23 | 4816 | 2200 | 2026-05-14 15:41:00 |
| Tips Music Ltd. | 532375 | 643.35 | 643.35 | 617.35 | 635.8 | 634.95 | -0.85 | -0.13 | 11954 | 0.76 | 950 | 138.46 | 2026-05-14 15:41:00 |
| Titagarh Rail Systems Ltd. | 532966 | 778.15 | 793.1 | 760.55 | 773.7 | 775 | 1.30 | 0.17 | 39652 | 3.07 | 1896.5 | 128.05 | 2026-05-14 15:40:00 |
| Torrent Power Ltd. | 532779 | 1457.1 | 1483.1 | 1443.25 | 1458.15 | 1463.9 | 5.75 | 0.39 | 232752 | 34.07 | 2037.35 | 430.9 | 2026-05-14 15:42:00 |
| Transport Corporation Of India Ltd. | 532349 | 895 | 914 | 884.55 | 896.55 | 914 | 17.45 | 1.95 | 2047 | 0.19 | 1301.85 | 556.05 | 2026-05-14 15:40:00 |
| Trident Ltd. | 521064 | 25.08 | 25.36 | 24.71 | 25.06 | 25.1 | 0.04 | 0.16 | 615032 | 1.54 | 52.85 | 22 | 2026-05-14 15:40:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 379.15 | 386.35 | 372 | 388.6 | 383.7 | -4.90 | -1.26 | 32864 | 1.26 | 536 | 215.55 | 2026-05-14 15:40:00 |
| Triveni Turbine Ltd. | 533655 | 565.6 | 581.55 | 562.9 | 564.3 | 576.75 | 12.45 | 2.21 | 23437 | 1.35 | 885 | 188.35 | 2026-05-14 15:40:00 |
| TTK Prestige Ltd. | 517506 | 536.8 | 536.8 | 514 | 529.75 | 518.55 | -11.20 | -2.11 | 23279 | 1.21 | 1051 | 423.3 | 2026-05-14 15:42:00 |
| Tube Investments of India Ltd. | 540762 | 2959.85 | 2959.85 | 2762.4 | 2940.65 | 2801.5 | -139.15 | -4.73 | 22754 | 6.37 | 4807.05 | 2035 | 2026-05-14 15:40:00 |
| TV Today Network Ltd. | 532515 | 107.35 | 115.5 | 107.35 | 113.35 | 114.75 | 1.40 | 1.24 | 3187 | 0.04 | 324 | 94.1 | 2026-05-14 15:43:00 |
| TVS Holdings Ltd. | 520056 | 14450.95 | 14450.95 | 13605.4 | 13873.9 | 13922.8 | 48.90 | 0.35 | 629 | 0.88 | 16150 | 3410.55 | 2026-05-14 15:40:00 |
| TVS Motor Company Ltd. | 532343 | 3549.85 | 3549.85 | 3384.7 | 3522.35 | 3469.2 | -53.15 | -1.51 | 159593 | 55.37 | 3970 | 926.35 | 2026-05-14 15:40:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 115.3 | 118.45 | 114.2 | 115.25 | 114.2 | -1.05 | -0.91 | 15535 | 0.18 | 2026-05-14 15:43:00 | ||
| UCO Bank | 532505 | 25.31 | 25.74 | 25.2 | 25.36 | 25.42 | 0.06 | 0.24 | 375395 | 0.95 | 70.66 | 11.1 | 2026-05-14 15:43:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 56.15 | 57.38 | 55.12 | 56.81 | 56.46 | -0.35 | -0.62 | 1156595 | 6.53 | 68 | 5.86 | 2026-05-14 15:43:00 |
| Ultratech Cement Ltd. | 532538 | 11571.8 | 11769 | 11546.9 | 11571.8 | 11691.05 | 119.25 | 1.03 | 7545 | 8.82 | 13104 | 6005 | 2026-05-14 15:40:00 |
| Union Bank Of India | 532477 | 162.2 | 166.8 | 161.4 | 162.4 | 165.25 | 2.85 | 1.75 | 761922 | 12.59 | 205.45 | 38.3 | 2026-05-14 15:40:00 |
| Uniparts India Ltd. | 543689 | 542.85 | 544.25 | 533.95 | 537.15 | 537.65 | 0.50 | 0.09 | 2011 | 0.11 | 722.15 | 260 | 2026-05-14 15:40:00 |
| United Breweries Ltd. | 532478 | 1388.7 | 1394.2 | 1371 | 1381.65 | 1392.3 | 10.65 | 0.77 | 7729 | 1.08 | 2299.4 | 1342.25 | 2026-05-14 15:41:00 |
| United Foodbrands Ltd. | 543283 | 347.05 | 362.6 | 347.05 | 350.15 | 361.75 | 11.60 | 3.31 | 5514 | 0.20 | 1219 | 170.7 | 2026-05-14 15:41:00 |
| United Spirits Ltd. | 532432 | 1257.9 | 1278.3 | 1252.35 | 1257.7 | 1275 | 17.30 | 1.38 | 31185 | 3.98 | 1700 | 730.9 | 2026-05-14 15:40:00 |
| UNO Minda Ltd. | 532539 | 1133 | 1135.45 | 1102.8 | 1126.1 | 1123 | -3.10 | -0.28 | 293021 | 32.91 | 1381.95 | 433 | 2026-05-14 15:40:00 |
| Usha Martin Ltd. | 517146 | 472.55 | 489 | 472.55 | 475.85 | 477.2 | 1.35 | 0.28 | 42829 | 2.04 | 497.5 | 115.1 | 2026-05-14 15:40:00 |
| UTI Asset Management Company Ltd. | 543238 | 978.85 | 978.85 | 966.05 | 968.1 | 973.35 | 5.25 | 0.54 | 10477 | 1.02 | 1494.95 | 609.5 | 2026-05-14 15:40:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 13.6 | 13.96 | 13.5 | 13.59 | 13.89 | 0.30 | 2.21 | 378825 | 0.53 | 68.23 | 10.15 | 2026-05-14 15:40:00 |
| Uttam Sugar Mills Ltd. | 532729 | 247.05 | 247.05 | 236.15 | 252.85 | 240 | -12.85 | -5.08 | 6523 | 0.16 | 535.2 | 170.05 | 2026-05-14 15:43:00 |
| V-Guard Industries Ltd. | 532953 | 332.65 | 333.05 | 316.8 | 325.15 | 320.4 | -4.75 | -1.46 | 275017 | 8.81 | 577.35 | 225.4 | 2026-05-14 15:40:00 |
| V-Mart Retail Ltd. | 534976 | 662 | 662 | 645.05 | 651.85 | 647.9 | -3.95 | -0.61 | 13953 | 0.90 | 4517.3 | 465.3 | 2026-05-14 15:40:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 4915.95 | 4935.15 | 4835 | 4853.15 | 4881 | 27.85 | 0.57 | 576 | 0.28 | 6350.35 | 2046.55 | 2026-05-14 15:43:00 |
| VA Tech Wabag Ltd. | 533269 | 1397.75 | 1409.65 | 1372.65 | 1378.15 | 1390.6 | 12.45 | 0.90 | 8899 | 1.24 | 1943.95 | 240 | 2026-05-14 15:42:00 |
| Vadilal Industries Ltd. | 519156 | 4317.1 | 4317.1 | 4222 | 4300.4 | 4259 | -41.40 | -0.96 | 357 | 0.15 | 7398.95 | 1800 | 2026-05-14 15:40:00 |
| Vaibhav Global Ltd. | 532156 | 215.75 | 219.1 | 212 | 216.95 | 214.5 | -2.45 | -1.13 | 9816 | 0.21 | 543.05 | 174.45 | 2026-05-14 15:40:00 |
| Valiant Organics Ltd. | 540145 | 289.45 | 293.5 | 279.45 | 290.25 | 280 | -10.25 | -3.53 | 3499 | 0.10 | 869 | 195.2 | 2026-05-14 15:41:00 |
| Valor Estate Ltd. | 533160 | 129.8 | 131.15 | 124.2 | 129.55 | 126.9 | -2.65 | -2.05 | 92751 | 1.18 | 284.95 | 52.5 | 2026-05-14 15:41:00 |
| Vardhman Special Steels Ltd. | 534392 | 279.85 | 280.85 | 271.25 | 274.05 | 279.75 | 5.70 | 2.08 | 5013 | 0.14 | 345.25 | 115.475 | 2026-05-14 15:40:00 |
| Varroc Engineering Ltd. | 541578 | 573.25 | 573.25 | 553.4 | 562.25 | 555 | -7.25 | -1.29 | 4687 | 0.26 | 717 | 239.8 | 2026-05-14 15:42:00 |
| Varun Beverages Ltd. | 540180 | 490 | 506.5 | 489.5 | 488.75 | 506.5 | 17.75 | 3.63 | 172025 | 8.71 | 1707.1 | 381 | 2026-05-14 15:40:00 |
| Vedant Fashions Ltd. | 543463 | 445.4 | 445.4 | 436.4 | 441.9 | 442.6 | 0.70 | 0.16 | 5090 | 0.23 | 1511.2 | 329.65 | 2026-05-14 15:40:00 |
| Venky'S (India) Ltd. | 523261 | 1725 | 1815 | 1550.25 | 1711.25 | 1585 | -126.25 | -7.38 | 64569 | 10.23 | 2555 | 1166.05 | 2026-05-14 15:42:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1314.05 | 1354.8 | 1293.25 | 1314 | 1297.05 | -16.95 | -1.29 | 2627 | 0.34 | 2489.95 | 381.5 | 2026-05-14 15:40:00 |
| Veranda Learning Solutions Ltd. | 543514 | 247.05 | 247.05 | 234.55 | 239.2 | 240 | 0.80 | 0.33 | 23799 | 0.57 | 379.9 | 129.25 | 2026-05-14 15:40:00 |
| Vesuvius India Ltd. | 520113 | 476 | 484.75 | 469.05 | 472.8 | 481.65 | 8.85 | 1.87 | 3421 | 0.16 | 6298.95 | 432 | 2026-05-14 15:43:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 288.25 | 309.05 | 281.65 | 288.25 | 304.65 | 16.40 | 5.69 | 21471 | 0.65 | 571.95 | 258.75 | 2026-05-14 15:40:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1275.15 | 1304.5 | 1264.05 | 1291.7 | 1270 | -21.70 | -1.68 | 9659 | 1.23 | 1373.8 | 330 | 2026-05-14 15:40:00 |
| Vinati Organics Ltd. | 524200 | 1297.95 | 1395 | 1297.95 | 1299.6 | 1351.5 | 51.90 | 3.99 | 16581 | 2.24 | 2372.95 | 1204 | 2026-05-14 15:43:00 |
| Vindhya Telelinks Ltd. | 517015 | 1693.95 | 1700.7 | 1610.05 | 1655.05 | 1623.7 | -31.35 | -1.89 | 1735 | 0.28 | 3232.95 | 960 | 2026-05-14 15:41:00 |
| Vishnu Chemicals Ltd. | 516072 | 588.6 | 604.05 | 582.6 | 577.1 | 586 | 8.90 | 1.54 | 4977 | 0.29 | 630 | 245.05 | 2026-05-14 15:40:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 39.95 | 42 | 39.48 | 41.13 | 40.58 | -0.55 | -1.34 | 55941 | 0.23 | 2026-05-14 15:43:00 | ||
| Vodafone Idea Ltd. | 532822 | 12.93 | 13.09 | 12.63 | 12.82 | 12.97 | 0.15 | 1.17 | 49769960 | 64.55 | 19.15 | 5.7 | 2026-05-14 15:43:00 |
| Voltamp Transformers Ltd. | 532757 | 9589.4 | 9589.4 | 9088 | 9395.5 | 9349.85 | -45.65 | -0.49 | 2529 | 2.36 | 14800 | 2352 | 2026-05-14 15:40:00 |
| VRL Logistics Ltd. | 539118 | 251.65 | 251.65 | 242.95 | 248.15 | 245.6 | -2.55 | -1.03 | 11553 | 0.28 | 798.4 | 228.95 | 2026-05-14 15:43:00 |
| Waaree Energies Ltd. | 544277 | 3091.1 | 3109.95 | 3042.4 | 3085.85 | 3068.65 | -17.20 | -0.56 | 89094 | 27.34 | 2026-05-14 15:42:00 | ||
| Websol Energy System Ltd. | 517498 | 109.7 | 110.15 | 104.4 | 108.25 | 105.5 | -2.75 | -2.54 | 192387 | 2.03 | 1891.1 | 50.39 | 2026-05-14 15:42:00 |
| Welspun Corp Ltd. | 532144 | 1364.8 | 1369.7 | 1337.75 | 1352.75 | 1363.5 | 10.75 | 0.79 | 30281 | 4.13 | 1369.7 | 177.85 | 2026-05-14 15:43:00 |
| Welspun Enterprises Ltd. | 532553 | 503.6 | 526 | 503.6 | 503.6 | 517.5 | 13.90 | 2.76 | 15070 | 0.78 | 664.1 | 106.25 | 2026-05-14 15:40:00 |
| Welspun Living Ltd. | 514162 | 133.95 | 135.5 | 132.6 | 133.85 | 134 | 0.15 | 0.11 | 64421 | 0.86 | 213.1 | 62.2 | 2026-05-14 15:41:00 |
| Wockhardt Ltd. | 532300 | 1574.7 | 1608.95 | 1505 | 1568.7 | 1545 | -23.70 | -1.51 | 100992 | 15.60 | 1870 | 145.35 | 2026-05-14 15:42:00 |
| Wonderla Holidays Ltd. | 538268 | 481.9 | 492.55 | 477 | 483.35 | 481.2 | -2.15 | -0.44 | 2324 | 0.11 | 1106.7 | 273.15 | 2026-05-14 15:40:00 |
| Yasho Industries Ltd. | 541167 | 1636.9 | 1699 | 1610 | 1620.3 | 1631 | 10.70 | 0.66 | 1161 | 0.19 | 2418 | 1151 | 2026-05-14 15:40:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 840.1 | 847.2 | 818.1 | 837.2 | 831.65 | -5.55 | -0.66 | 38740 | 3.22 | 887.15 | 304 | 2026-05-14 15:40:00 |
| Yatra Online Ltd | 543992 | 98.35 | 98.35 | 92.75 | 96.7 | 94.6 | -2.10 | -2.17 | 71979 | 0.68 | 2026-05-14 15:41:00 | ||
| Yes Bank Ltd. | 532648 | 22.27 | 22.45 | 21.88 | 22.12 | 22.2 | 0.08 | 0.36 | 9487069 | 21.06 | 32.81 | 14.4 | 2026-05-14 15:43:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 269.65 | 269.65 | 227.65 | 284.55 | 227.65 | -56.90 | -20.00 | 453465 | 10.32 | 2026-05-14 15:42:00 | ||
| Zen Technologies Ltd. | 533339 | 1597.8 | 1598.6 | 1543.5 | 1583.6 | 1561 | -22.60 | -1.43 | 28184 | 4.40 | 2627.95 | 175.5 | 2026-05-14 15:41:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 15049.8 | 15195 | 13902 | 14411.8 | 14148 | -263.80 | -1.83 | 5540 | 7.84 | 18100.05 | 8592.05 | 2026-05-14 15:40:00 |
| Zydus Lifesciences Ltd. | 532321 | 965.2 | 997 | 960.15 | 938.95 | 992.85 | 53.90 | 5.74 | 261502 | 25.96 | 1323.9 | 350.3 | 2026-05-14 15:43:00 |
| Zydus Wellness Ltd. | 531335 | 520 | 524 | 502.2 | 515.2 | 506.6 | -8.60 | -1.67 | 11322 | 0.57 | 2622 | 357.55 | 2026-05-14 15:40:00 |