Select Exchange & Index:
BSE1000
10498.22
updated on: 15-May-2026 [15:59]
Advances - 271 |
Declines - 475 |
Unchanged - 3
Overview
| Open | 10560.69 | Prev. Close | 10498.22 |
|---|---|---|---|
| Day High | 10582.74 | 52 Week High | 11234.91 |
| Day Low | 10486.33 | 52 Week Low | 9480.66 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Drugs Ltd. | 362.95 | 367.15 | 4.20 | 1.16 |
| Action Construction Equipment Ltd. | 885.25 | 889 | 3.75 | 0.42 |
| Acutaas Chemicals Ltd. | 2724.8 | 2728 | 3.20 | 0.12 |
| Adani Enterprises Ltd. | 2713.55 | 2715.9 | 2.35 | 0.09 |
| Adani Ports and Special Economic Zone Ltd. | 1773.2 | 1795.7 | 22.50 | 1.27 |
| Adani Total Gas Ltd. | 612.7 | 615.65 | 2.95 | 0.48 |
| Aditya Birla Capital Ltd. | 349.3 | 357.4 | 8.10 | 2.32 |
| Aether Industries Ltd. | 1106.05 | 1110 | 3.95 | 0.36 |
| Afcons Infrastructure Ltd. | 331.5 | 336.45 | 4.95 | 1.49 |
| Alicon Castalloy Ltd. | 665.85 | 666.7 | 0.85 | 0.13 |
| Alok Industries Ltd. | 13.77 | 13.8 | 0.03 | 0.22 |
| Amber Enterprises India Ltd. | 8286.35 | 8529.5 | 243.15 | 2.93 |
| Anand Rathi Wealth Ltd. | 3576.55 | 3600 | 23.45 | 0.66 |
| Andrew Yule & Company Ltd. | 25.12 | 25.14 | 0.02 | 0.08 |
| Angel One Ltd. | 303.7 | 306.5 | 2.80 | 0.92 |
| Anupam Rasayan India Ltd. | 1374.7 | 1380.05 | 5.35 | 0.39 |
| Apcotex Industries Ltd. | 474.65 | 490 | 15.35 | 3.23 |
| Apollo Pipes Ltd. | 474.65 | 523.35 | 48.70 | 10.26 |
| Arvind Fashions Ltd. | 425.8 | 433.7 | 7.90 | 1.86 |
| Asahi India Glass Ltd. | 820.45 | 822.75 | 2.30 | 0.28 |
| ASK Automotive Ltd. | 447.15 | 459.3 | 12.15 | 2.72 |
| Astec Lifesciences Ltd. | 658.85 | 677.75 | 18.90 | 2.87 |
| Aster DM Healthcare Ltd. | 745.1 | 759 | 13.90 | 1.87 |
| Aurobindo Pharma Ltd. | 1509.65 | 1511.15 | 1.50 | 0.10 |
| Avalon Technologies Ltd. | 1269.9 | 1322.55 | 52.65 | 4.15 |
| Avenue Supermarts Ltd. | 4340.3 | 4357 | 16.70 | 0.38 |
| AVT Natural Products Ltd. | 66.3 | 66.32 | 0.02 | 0.03 |
| Awfis Space Solutions Ltd. | 322.55 | 324.95 | 2.40 | 0.74 |
| Bajaj Consumer Care Ltd. | 518.65 | 538.85 | 20.20 | 3.89 |
| Balaji Amines Ltd. | 1622.55 | 1700.6 | 78.05 | 4.81 |
| Balmer Lawrie & Company Ltd. | 194.3 | 194.65 | 0.35 | 0.18 |
| Bharti Airtel Ltd. | 1883.25 | 1904.6 | 21.35 | 1.13 |
| Bharti Hexacom Ltd. | 1512.75 | 1563.4 | 50.65 | 3.35 |
| Bikaji Foods International Ltd. | 649.5 | 664.3 | 14.80 | 2.28 |
| Biocon Ltd. | 419.15 | 430.05 | 10.90 | 2.60 |
| Birlasoft Ltd. | 311.3 | 314.6 | 3.30 | 1.06 |
| BlackBuck Ltd. | 528.1 | 534 | 5.90 | 1.12 |
| Blue Dart Express Ltd. | 5023.75 | 5060.3 | 36.55 | 0.73 |
| Butterfly Gandhimathi Appliances Ltd. | 700.4 | 711.95 | 11.55 | 1.65 |
| Camlin Fine Sciences Ltd. | 123.45 | 125.25 | 1.80 | 1.46 |
| Cantabil Retail India Ltd. | 222.45 | 225 | 2.55 | 1.15 |
| Carborundum Universal Ltd. | 1038.1 | 1105 | 66.90 | 6.44 |
| Care Ratings Ltd. | 1736.75 | 1793.7 | 56.95 | 3.28 |
| Carysil Ltd. | 908.55 | 916.75 | 8.20 | 0.90 |
| CCL Products (India) Ltd. | 1112.95 | 1118.5 | 5.55 | 0.50 |
| Chalet Hotels Ltd. | 752.2 | 771.4 | 19.20 | 2.55 |
| CIE Automotive India Ltd. | 455.85 | 460.65 | 4.80 | 1.05 |
| City Union Bank Ltd. | 246.7 | 250.85 | 4.15 | 1.68 |
| Coal India Ltd. | 453.8 | 462.15 | 8.35 | 1.84 |
| Coforge Ltd. | 1273.75 | 1283.5 | 9.75 | 0.77 |
| Confidence Petroleum India Ltd. | 61.7 | 62.1 | 0.40 | 0.65 |
| Crompton Greaves Consumer Electricals Ltd. | 288.95 | 302.1 | 13.15 | 4.55 |
| CSB Bank Ltd. | 352.85 | 357.7 | 4.85 | 1.37 |
| Cyient DLM Ltd. | 413.6 | 419 | 5.40 | 1.31 |
| D.B. Corp Ltd. | 207.6 | 209.9 | 2.30 | 1.11 |
| DCB Bank Ltd. | 181.2 | 183.75 | 2.55 | 1.41 |
| Delhivery Ltd. | 470.3 | 475.7 | 5.40 | 1.15 |
| Den Networks Ltd. | 25.98 | 26.19 | 0.21 | 0.81 |
| Devyani International Ltd. | 118.1 | 118.15 | 0.05 | 0.04 |
| Diamond Power Infrastructure Ltd. | 191.75 | 196.35 | 4.60 | 2.40 |
| Dish TV India Ltd. | 3.36 | 3.37 | 0.01 | 0.30 |
| Dishman Carbogen Amcis Ltd. | 177.4 | 194.25 | 16.85 | 9.50 |
| DOMS Industries Ltd. | 2211.85 | 2263.9 | 52.05 | 2.35 |
| EIH Associated Hotels Ltd. | 319.3 | 320.7 | 1.40 | 0.44 |
| Emami Ltd. | 424.65 | 429 | 4.35 | 1.02 |
| eMudhra Ltd. | 467.5 | 469.7 | 2.20 | 0.47 |
| Entero Healthcare Solutions Ltd. | 1165.3 | 1189.9 | 24.60 | 2.11 |
| Eris Lifesciences Ltd. | 1374.9 | 1377.5 | 2.60 | 0.19 |
| Exicom Tele-Systems Ltd. | 111.9 | 114.95 | 3.05 | 2.73 |
| Fairchem Organics Ltd. | 597.1 | 616.05 | 18.95 | 3.17 |
| Fiem Industries Ltd. | 2159.4 | 2164.1 | 4.70 | 0.22 |
| Flair Writing Industries Ltd. | 328.15 | 335.95 | 7.80 | 2.38 |
| Fusion Finance Ltd. | 203.75 | 205 | 1.25 | 0.61 |
| Gandhar Oil Refinery (India) Ltd. | 143.05 | 149.85 | 6.80 | 4.75 |
| Ganesh Housing Ltd. | 677.95 | 683.75 | 5.80 | 0.86 |
| General Insurance Corporation of India | 383.15 | 386.8 | 3.65 | 0.95 |
| Genus Power Infrastructures Ltd. | 307.65 | 317.65 | 10.00 | 3.25 |
| Geojit Financial Services Ltd. | 72.54 | 74.1 | 1.56 | 2.15 |
| Global Health Ltd. | 1211.95 | 1240 | 28.05 | 2.31 |
| Go Digit General Insurance Ltd. | 313.1 | 314.2 | 1.10 | 0.35 |
| Godrej Agrovet Ltd. | 564.4 | 570.1 | 5.70 | 1.01 |
| Godrej Consumer Products Ltd. | 1033.4 | 1038.9 | 5.50 | 0.53 |
| Goodluck India Ltd. | 1321.75 | 1329.15 | 7.40 | 0.56 |
| Granules India Ltd. | 735.2 | 736.65 | 1.45 | 0.20 |
| Gravita India Ltd. | 1690.35 | 1693 | 2.65 | 0.16 |
| Greenlam Industries Ltd. | 227.85 | 234.15 | 6.30 | 2.76 |
| GTPL Hathway Ltd. | 66.87 | 67.91 | 1.04 | 1.56 |
| Gujarat Ambuja Exports Ltd. | 161.85 | 162 | 0.15 | 0.09 |
| Gujarat Energy Ltd. | 362.25 | 372.3 | 10.05 | 2.77 |
| Gujarat Fluorochemicals Ltd. | 3682.9 | 3715 | 32.10 | 0.87 |
| Gulf Oil Lubricants India Ltd. | 939.8 | 943.4 | 3.60 | 0.38 |
| Happiest Minds Technologies Ltd. | 355.75 | 362.2 | 6.45 | 1.81 |
| Happy Forgings Ltd. | 1378 | 1386.4 | 8.40 | 0.61 |
| Hariom Pipe Industries Ltd. | 307.2 | 309.2 | 2.00 | 0.65 |
| Harsha Engineers International Ltd. | 401.2 | 405 | 3.80 | 0.95 |
| Havells India Ltd. | 1209.65 | 1210 | 0.35 | 0.03 |
| HCL Technologies Ltd. | 1124.8 | 1132.7 | 7.90 | 0.70 |
| Healthcare Global Enterprises Ltd. | 616.4 | 640 | 23.60 | 3.83 |
| Hester Biosciences Ltd. | 1735.65 | 1829.95 | 94.30 | 5.43 |
| Hexaware Technologies Ltd. | 482.9 | 484.45 | 1.55 | 0.32 |
| Himatsingka Seide Ltd. | 76 | 78.47 | 2.47 | 3.25 |
| Hindustan Foods Ltd. | 517.35 | 520.5 | 3.15 | 0.61 |
| Hitachi Energy India Ltd. | 32274.35 | 32510.15 | 235.80 | 0.73 |
| HMA Agro Industries Ltd. | 24.1 | 24.28 | 0.18 | 0.75 |
| Honasa Consumer Ltd. | 352.45 | 353.15 | 0.70 | 0.20 |
| Honeywell Automation India Ltd. | 28709 | 29050 | 341.00 | 1.19 |
| ICRA Ltd. | 5335.95 | 5405 | 69.05 | 1.29 |
| IIFL Finance Ltd. | 458.6 | 464.2 | 5.60 | 1.22 |
| Indo Count Industries Ltd. | 284.5 | 290.55 | 6.05 | 2.13 |
| Indus Towers Ltd. | 422.55 | 430.55 | 8.00 | 1.89 |
| Inox India Ltd. | 1431.85 | 1432.5 | 0.65 | 0.05 |
| Insecticides (India) Ltd. | 707.55 | 722.95 | 15.40 | 2.18 |
| Interglobe Aviation Ltd. | 4282.8 | 4312.55 | 29.75 | 0.69 |
| International Gemological Institute Ltd. | 325.6 | 326.4 | 0.80 | 0.25 |
| Ipca Laboratories Ltd. | 1582.65 | 1617 | 34.35 | 2.17 |
| ISGEC Heavy Engineering Ltd. | 1075.35 | 1082.3 | 6.95 | 0.65 |
| Jagran Prakashan Ltd. | 66.32 | 67.48 | 1.16 | 1.75 |
| Jaiprakash Power Ventures Ltd. | 17.93 | 19.58 | 1.65 | 9.20 |
| JK Paper Ltd. | 377.45 | 380.6 | 3.15 | 0.83 |
| JSW Energy Ltd. | 512.35 | 513.15 | 0.80 | 0.16 |
| Jubilant FoodWorks Ltd. | 460.2 | 462 | 1.80 | 0.39 |
| Juniper Hotels Ltd. | 202.65 | 206.85 | 4.20 | 2.07 |
| Jyoti Resins & Adhesives Ltd. | 867 | 883 | 16.00 | 1.85 |
| K.P.R. Mill Ltd. | 892.2 | 924 | 31.80 | 3.56 |
| Kalpataru Projects International Ltd. | 1226.45 | 1259 | 32.55 | 2.65 |
| Kewal Kiran Clothing Ltd. | 454.65 | 454.8 | 0.15 | 0.03 |
| Kingfa Science & Technology (India) Ltd. | 5168.15 | 5175 | 6.85 | 0.13 |
| Kirloskar Oil Engines Ltd. | 1594.95 | 1741.75 | 146.80 | 9.20 |
| Kolte-Patil Developers Ltd. | 366.5 | 373.2 | 6.70 | 1.83 |
| Kovai Medical Center & Hospital Ltd. | 5376.45 | 5440.1 | 63.65 | 1.18 |
| Krsnaa Diagnostics Ltd. | 580.4 | 586 | 5.60 | 0.96 |
| L&T Technology Services Ltd. | 3465.1 | 3475 | 9.90 | 0.29 |
| Landmark Cars Ltd. | 371.05 | 373.55 | 2.50 | 0.67 |
| Latent View Analytics Ltd. | 290.25 | 306.5 | 16.25 | 5.60 |
| Laurus Labs Ltd. | 1315.55 | 1324.45 | 8.90 | 0.68 |
| LTM Ltd. | 3922.45 | 3971.95 | 49.50 | 1.26 |
| Lumax Industries Ltd. | 5248.35 | 5313 | 64.65 | 1.23 |
| Magellanic Cloud Ltd. | 24.82 | 24.99 | 0.17 | 0.68 |
| Mahanagar Gas Ltd. | 1067.9 | 1088.8 | 20.90 | 1.96 |
| Mahindra & Mahindra Financial Services Ltd. | 320.6 | 322.5 | 1.90 | 0.59 |
| Mahindra Holidays & Resorts India Ltd. | 230.8 | 234.9 | 4.10 | 1.78 |
| Mahindra Lifespace Developers Ltd. | 324.55 | 325.1 | 0.55 | 0.17 |
| Mankind Pharma Ltd. | 2461.9 | 2507 | 45.10 | 1.83 |
| Marico Ltd. | 834.85 | 842.05 | 7.20 | 0.86 |
| Marksans Pharma Ltd. | 202.1 | 207.65 | 5.55 | 2.75 |
| Maruti Suzuki India Ltd. | 13076.8 | 13224.15 | 147.35 | 1.13 |
| Max Healthcare Institute Ltd. | 1049.75 | 1050.05 | 0.30 | 0.03 |
| Mayur Uniquoters Ltd. | 601.8 | 625.55 | 23.75 | 3.95 |
| Medi Assist Healthcare Services Ltd. | 386.35 | 387 | 0.65 | 0.17 |
| Medplus Health Services Ltd. | 895.5 | 950.2 | 54.70 | 6.11 |
| Minda Corporation Ltd. | 509.15 | 524.2 | 15.05 | 2.96 |
| MM Forgings Ltd. | 444.8 | 446.8 | 2.00 | 0.45 |
| Mold-Tek Packaging Ltd. | 700.3 | 701.4 | 1.10 | 0.16 |
| Monte Carlo Fashions Ltd. | 567.55 | 581.8 | 14.25 | 2.51 |
| Motherson Sumi Wiring India Ltd. | 40.05 | 40.1 | 0.05 | 0.12 |
| MPS Ltd. | 1634.05 | 1830.75 | 196.70 | 12.04 |
| Mrs. Bectors Food Specialities Ltd. | 180.8 | 182.85 | 2.05 | 1.13 |
| Multi Commodity Exchange Of India Ltd. | 3340.45 | 3391.5 | 51.05 | 1.53 |
| Narayana Hrudayalaya Ltd. | 1814.65 | 1855.1 | 40.45 | 2.23 |
| Navin Fluorine International Ltd. | 6889.7 | 7000 | 110.30 | 1.60 |
| Nazara Technologies Ltd. | 266.3 | 300.1 | 33.80 | 12.69 |
| Newgen Software Technologies Ltd. | 456.85 | 473 | 16.15 | 3.54 |
| NIIT Learning Systems Ltd. | 235.4 | 236.85 | 1.45 | 0.62 |
| Nippon Life India Asset Management Ltd. | 1092.55 | 1100.15 | 7.60 | 0.70 |
| NRB Bearings Ltd. | 339.8 | 347.4 | 7.60 | 2.24 |
| Nuvoco Vistas Corporation Ltd. | 326.25 | 327 | 0.75 | 0.23 |
| Optiemus Infracom Ltd. | 418.65 | 421.55 | 2.90 | 0.69 |
| Oracle Financial Services Software Ltd. | 8903.6 | 9030 | 126.40 | 1.42 |
| Orient Electric Ltd. | 190.7 | 192.3 | 1.60 | 0.84 |
| Page Industries Ltd. | 36206.45 | 36795.8 | 589.35 | 1.63 |
| Paisalo Digital Ltd. | 46.52 | 46.7 | 0.18 | 0.39 |
| Panama Petrochem Ltd. | 296.85 | 297 | 0.15 | 0.05 |
| PB Fintech Ltd. | 1681.7 | 1687 | 5.30 | 0.32 |
| PDS Ltd. | 278.65 | 279.25 | 0.60 | 0.22 |
| Pearl Global Industries Ltd. | 1533.85 | 1690 | 156.15 | 10.18 |
| Persistent Systems Ltd. | 4632.45 | 4680 | 47.55 | 1.03 |
| Physicswallah Ltd. | 112.7 | 113.85 | 1.15 | 1.02 |
| PI Industries Ltd. | 3103 | 3119.05 | 16.05 | 0.52 |
| Pilani Investment And Industries Corporation Ltd. | 4414 | 4451.5 | 37.50 | 0.85 |
| Piramal Pharma Ltd. | 174.55 | 174.95 | 0.40 | 0.23 |
| Pitti Engineering Ltd. | 895.45 | 905.45 | 10.00 | 1.12 |
| Polyplex Corporation Ltd. | 895.35 | 900.5 | 5.15 | 0.58 |
| Power Grid Corporation Of India Ltd. | 301.8 | 305.85 | 4.05 | 1.34 |
| Prataap Snacks Ltd. | 1000.1 | 1008 | 7.90 | 0.79 |
| Premier Energies Ltd. | 977.6 | 979 | 1.40 | 0.14 |
| Pricol Ltd. | 572.45 | 612.6 | 40.15 | 7.01 |
| Prince Pipes and Fittings Ltd. | 243.5 | 252.65 | 9.15 | 3.76 |
| Privi Speciality Chemicals Ltd. | 3075.9 | 3079.9 | 4.00 | 0.13 |
| Prudent Corporate Advisory Services Ltd. | 2749.45 | 2836.65 | 87.20 | 3.17 |
| PTC Industries Ltd. | 16707.65 | 16725.05 | 17.40 | 0.10 |
| R Systems International Ltd. | 272.7 | 273.3 | 0.60 | 0.22 |
| Radico Khaitan Ltd. | 3457.8 | 3500.6 | 42.80 | 1.24 |
| Rainbow Children's Medicare Ltd. | 1315.65 | 1333.05 | 17.40 | 1.32 |
| Rajesh Exports Ltd. | 109.2 | 109.95 | 0.75 | 0.69 |
| Rajratan Global Wire Ltd. | 410.9 | 415.8 | 4.90 | 1.19 |
| Redington Ltd. | 216.95 | 221.4 | 4.45 | 2.05 |
| Repco Home Finance Ltd. | 383.05 | 388 | 4.95 | 1.29 |
| Restaurant Brands Asia Ltd. | 67.03 | 67.69 | 0.66 | 0.98 |
| Rupa & Company Ltd. | 140.85 | 142 | 1.15 | 0.82 |
| Safari Industries (India) Ltd. | 1450.05 | 1456.2 | 6.15 | 0.42 |
| Samvardhana Motherson International Ltd. | 126.1 | 129.95 | 3.85 | 3.05 |
| Sandhar Technologies Ltd. | 506.15 | 507.55 | 1.40 | 0.28 |
| Sapphire Foods India Ltd. | 173.9 | 179.5 | 5.60 | 3.22 |
| Saregama India Ltd. | 385.3 | 416.85 | 31.55 | 8.19 |
| Seamec Ltd. | 1487.15 | 1516 | 28.85 | 1.94 |
| SEPC Ltd. | 7.53 | 7.62 | 0.09 | 1.20 |
| SG Finserve Ltd. | 577.8 | 578.95 | 1.15 | 0.20 |
| Shankara Building Products Ltd. | 110.35 | 115.85 | 5.50 | 4.98 |
| Sharda Cropchem Ltd. | 956.9 | 970.45 | 13.55 | 1.42 |
| Sharda Motor Industries Ltd. | 870.3 | 874.4 | 4.10 | 0.47 |
| Share India Securities Ltd. | 138.1 | 139 | 0.90 | 0.65 |
| Sheela Foam Ltd. | 543.75 | 605.6 | 61.85 | 11.37 |
| Shilpa Medicare Ltd. | 451.05 | 478.5 | 27.45 | 6.09 |
| Shipping Corporation Of India Ltd. | 327.15 | 331.05 | 3.90 | 1.19 |
| Shoppers Stop Ltd. | 323.6 | 329 | 5.40 | 1.67 |
| SIRCA Paints India Ltd. | 430.5 | 434 | 3.50 | 0.81 |
| SIS Ltd. | 384.8 | 387.5 | 2.70 | 0.70 |
| SJVN Ltd. | 76.99 | 77.4 | 0.41 | 0.53 |
| Skipper Ltd. | 457.8 | 461.25 | 3.45 | 0.75 |
| Sobha Ltd. | 1403.3 | 1410 | 6.70 | 0.48 |
| Solar Industries India Ltd. | 16670.7 | 17351.6 | 680.90 | 4.08 |
| Solara Active Pharma Sciences Ltd. | 506.85 | 579.45 | 72.60 | 14.32 |
| SPR Auto Technologies Ltd. | 3344.15 | 3384.9 | 40.75 | 1.22 |
| Sterling Tools Ltd. | 229.95 | 246 | 16.05 | 6.98 |
| Stove Kraft Ltd. | 526 | 551.95 | 25.95 | 4.93 |
| Stylam Industries Ltd. | 2560.85 | 2637.8 | 76.95 | 3.00 |
| Sumitomo Chemical India Ltd. | 453.45 | 458.2 | 4.75 | 1.05 |
| Sun Pharmaceutical Industries Ltd. | 1863.15 | 1879.9 | 16.75 | 0.90 |
| Sun TV Network Ltd. | 523.95 | 537.25 | 13.30 | 2.54 |
| Sundaram-Clayton Ltd. | 1462.65 | 1464 | 1.35 | 0.09 |
| Suprajit Engineering Ltd. | 418.25 | 418.4 | 0.15 | 0.04 |
| Supriya Lifescience Ltd. | 683.85 | 691.45 | 7.60 | 1.11 |
| Suven Life Sciences Ltd. | 206.4 | 211.9 | 5.50 | 2.66 |
| Suzlon Energy Ltd. | 53.46 | 53.83 | 0.37 | 0.69 |
| Symphony Ltd. | 771.7 | 784.55 | 12.85 | 1.67 |
| Tamilnad Mercantile Bank Ltd. | 667.1 | 669.35 | 2.25 | 0.34 |
| TARC Ltd. | 129.95 | 130.2 | 0.25 | 0.19 |
| Tata Consultancy Services Ltd. | 2245.85 | 2263.8 | 17.95 | 0.80 |
| Tatva Chintan Pharma Chem Ltd. | 1263.2 | 1312 | 48.80 | 3.86 |
| TBO Tek Ltd. | 1183.8 | 1215 | 31.20 | 2.64 |
| TD Power Systems Ltd. | 1184.05 | 1310.7 | 126.65 | 10.70 |
| TeamLease Services Ltd. | 1360.15 | 1369 | 8.85 | 0.65 |
| Tech Mahindra Ltd. | 1345.25 | 1372.7 | 27.45 | 2.04 |
| Tega Industries Ltd. | 1577.8 | 1591.7 | 13.90 | 0.88 |
| The Anup Engineering Ltd. | 1961.05 | 1975 | 13.95 | 0.71 |
| The India Cements Ltd. | 394.05 | 398.75 | 4.70 | 1.19 |
| The South Indian Bank Ltd. | 38.49 | 38.88 | 0.39 | 1.01 |
| Tips Music Ltd. | 635.1 | 645 | 9.90 | 1.56 |
| Torrent Power Ltd. | 1458.45 | 1471.85 | 13.40 | 0.92 |
| Triveni Turbine Ltd. | 578.45 | 606.85 | 28.40 | 4.91 |
| TTK Prestige Ltd. | 519.5 | 522 | 2.50 | 0.48 |
| Tube Investments of India Ltd. | 2801.5 | 2837.7 | 36.20 | 1.29 |
| TV Today Network Ltd. | 114.75 | 115.4 | 0.65 | 0.57 |
| TVS Motor Company Ltd. | 3460.05 | 3472.5 | 12.45 | 0.36 |
| United Foodbrands Ltd. | 359.25 | 360 | 0.75 | 0.21 |
| United Spirits Ltd. | 1272.25 | 1320.25 | 48.00 | 3.77 |
| UNO Minda Ltd. | 1120.95 | 1131.7 | 10.75 | 0.96 |
| Uttam Sugar Mills Ltd. | 240.6 | 244.05 | 3.45 | 1.43 |
| V-Guard Industries Ltd. | 319 | 321 | 2.00 | 0.63 |
| Vaibhav Global Ltd. | 214.25 | 214.3 | 0.05 | 0.02 |
| Valiant Organics Ltd. | 283.95 | 294.45 | 10.50 | 3.70 |
| Venky'S (India) Ltd. | 1580.15 | 1620.8 | 40.65 | 2.57 |
| Venus Pipes & Tubes Ltd. | 1306.45 | 1311.15 | 4.70 | 0.36 |
| Vijaya Diagnostic Centre Ltd. | 1270.15 | 1341 | 70.85 | 5.58 |
| Voltamp Transformers Ltd. | 9335.2 | 9500 | 164.80 | 1.77 |
| VRL Logistics Ltd. | 244.75 | 250.1 | 5.35 | 2.19 |
| Welspun Living Ltd. | 134.15 | 140.9 | 6.75 | 5.03 |
| Yasho Industries Ltd. | 1652.15 | 1708 | 55.85 | 3.38 |
| Yatra Online Ltd | 94 | 94.45 | 0.45 | 0.48 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14134.6 | 14500 | 365.40 | 2.59 |
| Zydus Lifesciences Ltd. | 991.3 | 1011.25 | 19.95 | 2.01 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1102.05 | 1093.1 | -8.95 | -0.81 |
| 3M India Ltd. | 31290.85 | 31250 | -40.85 | -0.13 |
| 5Paisa Capital Ltd. | 306.85 | 303.2 | -3.65 | -1.19 |
| 63 Moons Technologies Ltd. | 649.4 | 643.05 | -6.35 | -0.98 |
| Aadhar Housing Finance Ltd. | 475.15 | 463.5 | -11.65 | -2.45 |
| Aarti Industries Ltd. | 467.65 | 467 | -0.65 | -0.14 |
| Aarti Pharmalabs Ltd. | 718.7 | 715.5 | -3.20 | -0.45 |
| Aavas Financiers Ltd. | 1396.15 | 1382.3 | -13.85 | -0.99 |
| Accelya Solutions India Ltd. | 1130.4 | 1121.2 | -9.20 | -0.81 |
| Adani Energy Solutions Ltd. | 1318.55 | 1306.4 | -12.15 | -0.92 |
| Adani Green Energy Ltd. | 1415.8 | 1378.05 | -37.75 | -2.67 |
| Adani Power Ltd. | 224.55 | 221.25 | -3.30 | -1.47 |
| ADF Foods Ltd. | 270.1 | 268.75 | -1.35 | -0.50 |
| Aditya Birla Fashion and Retail Ltd. | 63.48 | 62.69 | -0.79 | -1.24 |
| Aditya Birla Sun Life AMC Ltd. | 1065.85 | 1027.9 | -37.95 | -3.56 |
| Aditya Vision Ltd. | 552.35 | 550.85 | -1.50 | -0.27 |
| Ador Welding Ltd. | 1046.45 | 1038.15 | -8.30 | -0.79 |
| Advanced Enzyme Technologies Ltd. | 365 | 363.3 | -1.70 | -0.47 |
| Aegis Vopak Terminals Ltd. | 200.3 | 196.95 | -3.35 | -1.67 |
| Affle 3i Ltd. | 1496.7 | 1475 | -21.70 | -1.45 |
| Ahluwalia Contracts (India) Ltd. | 804.1 | 792.8 | -11.30 | -1.41 |
| AIA Engineering Ltd. | 3863.3 | 3852.2 | -11.10 | -0.29 |
| Ajanta Pharma Ltd. | 3262.35 | 3160 | -102.35 | -3.14 |
| Alembic Pharmaceuticals Ltd. | 786.45 | 782.1 | -4.35 | -0.55 |
| Alivus Life Sciences Ltd. | 1062.65 | 1035.1 | -27.55 | -2.59 |
| Alkem Laboratories Ltd. | 5579.1 | 5477.5 | -101.60 | -1.82 |
| Allcargo Logistics Ltd. | 9.06 | 8.8 | -0.26 | -2.87 |
| Anant Raj Ltd. | 495.15 | 488.15 | -7.00 | -1.41 |
| Anthem Biosciences Ltd. | 818.45 | 782 | -36.45 | -4.45 |
| Apar Industries Ltd. | 12716.05 | 12650 | -66.05 | -0.52 |
| Apeejay Surrendra Park Hotels Ltd. | 122.05 | 119.2 | -2.85 | -2.34 |
| APL Apollo Tubes Ltd. | 1890.75 | 1890.65 | -0.10 | -0.01 |
| Apollo Micro Systems Ltd. | 305.4 | 294.25 | -11.15 | -3.65 |
| Aptech Ltd. | 97.5 | 97.4 | -0.10 | -0.10 |
| Aptus Value Housing Finance India Ltd. | 269.9 | 264.8 | -5.10 | -1.89 |
| Archean Chemical Industries Ltd. | 540.05 | 536.15 | -3.90 | -0.72 |
| Arman Financial Services Ltd. | 1818.3 | 1795.3 | -23.00 | -1.26 |
| Ashapura Minechem Ltd. | 662.25 | 638.9 | -23.35 | -3.53 |
| Ashiana Housing Ltd. | 356.75 | 355.5 | -1.25 | -0.35 |
| Ashoka Buildcon Ltd. | 129.7 | 128.15 | -1.55 | -1.20 |
| ASM Technologies Ltd. | 3046.8 | 2984.5 | -62.30 | -2.04 |
| Astra Microwave Products Ltd. | 1114.95 | 1113 | -1.95 | -0.17 |
| Astral Ltd. | 1562.15 | 1555 | -7.15 | -0.46 |
| AU Small Finance Bank Ltd. | 1004.8 | 995 | -9.80 | -0.98 |
| Authum Investment & Infrastructure Ltd. | 505.2 | 502.65 | -2.55 | -0.50 |
| AvenuesAI Ltd. | 13.96 | 13.69 | -0.27 | -1.93 |
| AWL Agri Business Ltd. | 200.55 | 200.15 | -0.40 | -0.20 |
| Axis Bank Ltd. | 1254.55 | 1247.3 | -7.25 | -0.58 |
| Axiscades Technologies Ltd. | 2065.65 | 2059.25 | -6.40 | -0.31 |
| Azad Engineering Ltd. | 2182.7 | 2095 | -87.70 | -4.02 |
| Bajaj Auto Ltd. | 10451 | 10379.2 | -71.80 | -0.69 |
| Bajaj Finserv Ltd. | 1740.6 | 1727.35 | -13.25 | -0.76 |
| Bajaj Housing Finance Ltd. | 84.18 | 83.84 | -0.34 | -0.40 |
| Bajel Projects Ltd. | 182.65 | 177.6 | -5.05 | -2.76 |
| Balu Forge Industries Ltd. | 489.1 | 479.05 | -10.05 | -2.05 |
| Bandhan Bank Ltd. | 199.15 | 194.5 | -4.65 | -2.33 |
| Bank Of Baroda | 267.7 | 261.5 | -6.20 | -2.32 |
| Bank Of India | 144 | 142.2 | -1.80 | -1.25 |
| Bank Of Maharashtra | 78.47 | 78.09 | -0.38 | -0.48 |
| Bengal & Assam Company Ltd. | 6409.9 | 6360 | -49.90 | -0.78 |
| Best Agrolife Ltd. | 17.45 | 17 | -0.45 | -2.58 |
| BF Investment Ltd. | 419.5 | 408 | -11.50 | -2.74 |
| BF Utilities Ltd. | 549.65 | 535 | -14.65 | -2.67 |
| Bharat Dynamics Ltd. | 1353.75 | 1328.15 | -25.60 | -1.89 |
| BLS International Services Ltd. | 260.5 | 253.05 | -7.45 | -2.86 |
| Blue Jet Healthcare Ltd. | 438.85 | 429.95 | -8.90 | -2.03 |
| Borosil Ltd. | 230.45 | 227 | -3.45 | -1.50 |
| Bosch Home Comfort India Ltd. | 1389.45 | 1380 | -9.45 | -0.68 |
| Brainbees Solutions Ltd. | 230.85 | 224.4 | -6.45 | -2.79 |
| Brigade Enterprises Ltd. | 700.35 | 689 | -11.35 | -1.62 |
| Campus Activewear Ltd. | 240 | 238.05 | -1.95 | -0.81 |
| Canara Bank | 130.85 | 128 | -2.85 | -2.18 |
| Capacit'e Infraprojects Ltd. | 236.5 | 231.7 | -4.80 | -2.03 |
| Caplin Point Laboratories Ltd. | 2023.05 | 2000 | -23.05 | -1.14 |
| Capri Global Capital Ltd. | 186.55 | 184.65 | -1.90 | -1.02 |
| CarTrade Tech Ltd. | 1836.2 | 1825.45 | -10.75 | -0.59 |
| CE Info Systems Ltd. | 1017.45 | 1010 | -7.45 | -0.73 |
| Cello World Ltd. | 401.4 | 399.2 | -2.20 | -0.55 |
| Central Bank Of India | 34.6 | 34.22 | -0.38 | -1.10 |
| Century Plyboards (India) Ltd. | 766.35 | 765 | -1.35 | -0.18 |
| Cera Sanitaryware Ltd. | 5691.5 | 5621 | -70.50 | -1.24 |
| Chemplast Sanmar Ltd. | 232.05 | 230 | -2.05 | -0.88 |
| Choice International Ltd. | 669.65 | 663.6 | -6.05 | -0.90 |
| Clean Science And Technology Ltd. | 820.4 | 767.8 | -52.60 | -6.41 |
| CMS Info Systems Ltd. | 303.25 | 302 | -1.25 | -0.41 |
| Cochin Shipyard Ltd. | 1645.25 | 1595.15 | -50.10 | -3.05 |
| Cohance Lifesciences Ltd. | 445.2 | 424.5 | -20.70 | -4.65 |
| Computer Age Management Services Ltd. | 785.15 | 782 | -3.15 | -0.40 |
| Concord Biotech Ltd. | 1139.25 | 1131.7 | -7.55 | -0.66 |
| Container Corporation Of India Ltd. | 522.6 | 517.2 | -5.40 | -1.03 |
| Craftsman Automation Ltd. | 8566.75 | 8462.9 | -103.85 | -1.21 |
| CreditAccess Grameen Ltd. | 1325.45 | 1314 | -11.45 | -0.86 |
| Cyient Ltd. | 873 | 870 | -3.00 | -0.34 |
| Dalmia Bharat Ltd. | 1764.1 | 1720.2 | -43.90 | -2.49 |
| Data Patterns (India) Ltd. | 4009 | 3873.45 | -135.55 | -3.38 |
| Datamatics Global Services Ltd. | 750.3 | 743.15 | -7.15 | -0.95 |
| DCM Shriram Ltd. | 1127.9 | 1121 | -6.90 | -0.61 |
| DCX Systems Ltd. | 202.3 | 195.35 | -6.95 | -3.44 |
| Delta Corp Ltd. | 72.12 | 70 | -2.12 | -2.94 |
| Dilip Buildcon Ltd. | 472.55 | 440.5 | -32.05 | -6.78 |
| Divgi Torqtransfer Systems Ltd. | 673.75 | 661.35 | -12.40 | -1.84 |
| Divi's Laboratories Ltd. | 6922.05 | 6755 | -167.05 | -2.41 |
| Dixon Technologies (India) Ltd. | 11103.95 | 10978.45 | -125.50 | -1.13 |
| DLF Ltd. | 583.2 | 567 | -16.20 | -2.78 |
| Dodla Dairy Ltd | 1051.3 | 1021 | -30.30 | -2.88 |
| Dollar Industries Ltd. | 267.95 | 265.55 | -2.40 | -0.90 |
| Dr. Lal Pathlabs Ltd. | 1599.85 | 1588.95 | -10.90 | -0.68 |
| Dreamfolks Services Ltd. | 76.3 | 75.1 | -1.20 | -1.57 |
| Dwarikesh Sugar Industries Ltd. | 44 | 42.34 | -1.66 | -3.77 |
| Easy Trip Planners Ltd. | 8.27 | 7.91 | -0.36 | -4.35 |
| eClerx Services Ltd. | 1518.5 | 1484 | -34.50 | -2.27 |
| Edelweiss Financial Services Ltd. | 115.9 | 113.5 | -2.40 | -2.07 |
| Electronics Mart India Ltd. | 119.9 | 119.6 | -0.30 | -0.25 |
| Elgi Equipments Ltd. | 524.75 | 523 | -1.75 | -0.33 |
| Embassy Developments Ltd. | 72.21 | 70.34 | -1.87 | -2.59 |
| EMS Ltd. | 331 | 325.65 | -5.35 | -1.62 |
| Endurance Technologies Ltd. | 2618.8 | 2535 | -83.80 | -3.20 |
| Engineers India Ltd. | 254.35 | 246.5 | -7.85 | -3.09 |
| EPACK Durable Ltd. | 243 | 241 | -2.00 | -0.82 |
| Epigral Ltd. | 1245.45 | 1227.85 | -17.60 | -1.41 |
| Equitas Small Finance Bank Ltd. | 68.35 | 67.98 | -0.37 | -0.54 |
| ESAF Small Finance Bank Ltd. | 30.04 | 29.3 | -0.74 | -2.46 |
| Eternal Ltd. | 245.8 | 241.05 | -4.75 | -1.93 |
| Ethos Ltd. | 2330.1 | 2310 | -20.10 | -0.86 |
| Eveready Industries India Ltd. | 321.1 | 318.9 | -2.20 | -0.69 |
| Everest Kanto Cylinder Ltd. | 117.45 | 115 | -2.45 | -2.09 |
| FDC Ltd. | 368.2 | 364.5 | -3.70 | -1.00 |
| Fedbank Financial Services Ltd | 153.05 | 150.1 | -2.95 | -1.93 |
| Filatex India Ltd. | 42.43 | 42.35 | -0.08 | -0.19 |
| Fine Organic Industries Ltd. | 4717.1 | 4649.8 | -67.30 | -1.43 |
| Fineotex Chemical Ltd. | 26 | 25.4 | -0.60 | -2.31 |
| Fino Payments Bank Ltd. | 122.85 | 119.05 | -3.80 | -3.09 |
| Firstsource Solutions Ltd. | 240.35 | 237.25 | -3.10 | -1.29 |
| Fischer Medical Ventures Ltd. | 35.25 | 34.6 | -0.65 | -1.84 |
| Five-Star Business Finance Ltd. | 466.3 | 458.85 | -7.45 | -1.60 |
| Fortis Healthcare Ltd. | 970.7 | 963.2 | -7.50 | -0.77 |
| FSN E-Commerce Ventures Ltd. | 272.95 | 272.35 | -0.60 | -0.22 |
| GAIL (India) Ltd. | 162.5 | 161.95 | -0.55 | -0.34 |
| Galaxy Surfactants Ltd. | 1860.25 | 1825 | -35.25 | -1.89 |
| Ganesha Ecosphere Ltd. | 1022.1 | 1013.7 | -8.40 | -0.82 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2707.35 | 2685.1 | -22.25 | -0.82 |
| Gateway Distriparks Ltd. | 56.93 | 56.45 | -0.48 | -0.84 |
| Gland Pharma Ltd. | 1895.15 | 1861 | -34.15 | -1.80 |
| Glenmark Pharmaceuticals Ltd. | 2340.3 | 2320.7 | -19.60 | -0.84 |
| Globus Spirits Ltd. | 932.9 | 903.85 | -29.05 | -3.11 |
| GMR Airports Ltd. | 96.76 | 96.6 | -0.16 | -0.17 |
| GNA Axles Ltd. | 377.15 | 371.5 | -5.65 | -1.50 |
| Go Fashion (India) Ltd. | 269.8 | 267.5 | -2.30 | -0.85 |
| Godawari Power And Ispat Ltd. | 289.3 | 285.35 | -3.95 | -1.37 |
| Godrej Properties Ltd. | 1732.85 | 1707.9 | -24.95 | -1.44 |
| Gokaldas Exports Ltd. | 684.35 | 684 | -0.35 | -0.05 |
| Gokul Agro Resources Ltd. | 242.95 | 238.85 | -4.10 | -1.69 |
| Goldiam International Ltd. | 383.55 | 378 | -5.55 | -1.45 |
| Gopal Snacks Ltd. | 299.65 | 290.9 | -8.75 | -2.92 |
| GR Infraprojects Ltd. | 946.65 | 930.8 | -15.85 | -1.67 |
| Greenpanel Industries Ltd. | 208.8 | 201.5 | -7.30 | -3.50 |
| Greenply Industries Ltd. | 258.55 | 254.3 | -4.25 | -1.64 |
| Gujarat Alkalies And Chemicals Ltd. | 703.15 | 701.85 | -1.30 | -0.18 |
| Gujarat Industries Power Company Ltd. | 148.95 | 146.7 | -2.25 | -1.51 |
| Gujarat Mineral Development Corporation Ltd. | 663.8 | 652.9 | -10.90 | -1.64 |
| Gujarat Pipavav Port Ltd. | 153.8 | 151.15 | -2.65 | -1.72 |
| Gulshan Polyols Ltd. | 193.45 | 192 | -1.45 | -0.75 |
| H.G. Infra Engineering Ltd. | 613.2 | 602.55 | -10.65 | -1.74 |
| Hathway Cable & Datacom Ltd. | 10.42 | 10.26 | -0.16 | -1.54 |
| Hatsun Agro Product Ltd. | 945.05 | 941 | -4.05 | -0.43 |
| HBL Engineering Ltd. | 784.4 | 774 | -10.40 | -1.33 |
| HDFC Asset Management Company Ltd. | 2693.05 | 2689.8 | -3.25 | -0.12 |
| HDFC Life Insurance Company Ltd. | 612.65 | 608.75 | -3.90 | -0.64 |
| Hemisphere Properties India Ltd. | 150.4 | 149 | -1.40 | -0.93 |
| Heranba Industries Ltd. | 206.15 | 204.25 | -1.90 | -0.92 |
| Heritage Foods Ltd. | 335.45 | 330.55 | -4.90 | -1.46 |
| Hikal Ltd. | 208.4 | 202 | -6.40 | -3.07 |
| Hinduja Global Solutions Ltd. | 412.6 | 406.05 | -6.55 | -1.59 |
| Hindustan Aeronautics Ltd. | 4610.5 | 4386.55 | -223.95 | -4.86 |
| Hindustan Copper Ltd. | 606.55 | 570.35 | -36.20 | -5.97 |
| Hindware Home Innovation Ltd. | 223.55 | 217.95 | -5.60 | -2.51 |
| HLE Glascoat Ltd. | 327.5 | 318.85 | -8.65 | -2.64 |
| Home First Finance Company India Ltd. | 1088.9 | 1077 | -11.90 | -1.09 |
| Honda India Power Products Ltd. | 2186.6 | 2175 | -11.60 | -0.53 |
| Housing & Urban Development Corporation Ltd. | 223.7 | 206.45 | -17.25 | -7.71 |
| Hyundai Motor India Ltd. | 1842.75 | 1825.75 | -17.00 | -0.92 |
| ICICI Bank Ltd. | 1246.45 | 1244.7 | -1.75 | -0.14 |
| ICICI Lombard General Insurance Company Ltd. | 1848.75 | 1833.5 | -15.25 | -0.82 |
| ICICI Prudential Life Insurance Company Ltd. | 541.65 | 534.9 | -6.75 | -1.25 |
| Ideaforge Technology Ltd. | 848.1 | 818 | -30.10 | -3.55 |
| IDFC First Bank Ltd. | 68.58 | 67.64 | -0.94 | -1.37 |
| IFGL Refractories Ltd. | 169.45 | 164.15 | -5.30 | -3.13 |
| Igarashi Motors India Ltd. | 397.5 | 392 | -5.50 | -1.38 |
| IIFL Capital Services Ltd. | 344.35 | 343.25 | -1.10 | -0.32 |
| IKIO Technologies Ltd. | 158.75 | 155.8 | -2.95 | -1.86 |
| Imagicaaworld Entertainment Ltd. | 43.66 | 43.1 | -0.56 | -1.28 |
| Indegene Ltd. | 516 | 514.5 | -1.50 | -0.29 |
| India Pesticides Ltd. | 169.05 | 166.5 | -2.55 | -1.51 |
| India Shelter Finance Corporation Ltd. | 836.25 | 827.2 | -9.05 | -1.08 |
| India Tourism Development Corporation Ltd. | 561.3 | 554.95 | -6.35 | -1.13 |
| Indiamart Intermesh Ltd. | 1971.3 | 1951 | -20.30 | -1.03 |
| Indian Bank | 831.85 | 818.25 | -13.60 | -1.63 |
| Indian Energy Exchange Ltd. | 128.5 | 125.25 | -3.25 | -2.53 |
| Indian Metals & Ferro Alloys Ltd. | 1497.8 | 1481.1 | -16.70 | -1.11 |
| Indian Oil Corporation Ltd. | 140.25 | 134.55 | -5.70 | -4.06 |
| Indian Overseas Bank | 33.82 | 33.77 | -0.05 | -0.15 |
| Indian Railway Catering And Tourism Corporation Ltd. | 539.4 | 535.75 | -3.65 | -0.68 |
| Indian Railway Finance Corporation Ltd. | 100.25 | 99 | -1.25 | -1.25 |
| Indian Renewable Energy Development Agency Ltd. | 128.6 | 127.1 | -1.50 | -1.17 |
| Indigo Paints Ltd. | 977.95 | 977.1 | -0.85 | -0.09 |
| Indoco Remedies Ltd. | 226.15 | 225.05 | -1.10 | -0.49 |
| Indraprastha Gas Ltd. | 155.9 | 152.15 | -3.75 | -2.41 |
| IndusInd Bank Ltd. | 906.45 | 887.3 | -19.15 | -2.11 |
| Info Edge (India) Ltd. | 937.75 | 926 | -11.75 | -1.25 |
| Innova Captab Ltd. | 871.55 | 860.35 | -11.20 | -1.29 |
| Inox Green Energy Services Ltd. | 179.85 | 177.4 | -2.45 | -1.36 |
| Inox Wind Ltd. | 97.65 | 95.5 | -2.15 | -2.20 |
| Intellect Design Arena Ltd. | 693.55 | 685.55 | -8.00 | -1.15 |
| Inventurus Knowledge Solutions Ltd. | 1674.85 | 1594.55 | -80.30 | -4.79 |
| IOL Chemicals And Pharmaceuticals Ltd. | 109.33 | 105.91 | -3.42 | -3.13 |
| IRB Infrastructure Developers Ltd. | 20.38 | 20.32 | -0.06 | -0.29 |
| Ircon International Ltd. | 145.65 | 142.75 | -2.90 | -1.99 |
| ITI Ltd. | 290.6 | 286 | -4.60 | -1.58 |
| J Kumar Infraprojects Ltd. | 495.4 | 490.9 | -4.50 | -0.91 |
| Jamna Auto Industries Ltd. | 117.75 | 116.2 | -1.55 | -1.32 |
| Jana Small Finance Bank Ltd. | 498.7 | 486 | -12.70 | -2.55 |
| Jayaswal Neco Industries Ltd. | 106.1 | 103.9 | -2.20 | -2.07 |
| JBM Auto Ltd. | 649.7 | 641.4 | -8.30 | -1.28 |
| Jindal Steel Ltd. | 1253.5 | 1228 | -25.50 | -2.03 |
| Jindal Worldwide Ltd. | 27.59 | 26.51 | -1.08 | -3.91 |
| JIO Financial Services Ltd. | 234.2 | 233.1 | -1.10 | -0.47 |
| JK Cement Ltd. | 5523.05 | 5434.5 | -88.55 | -1.60 |
| JK Tyre & Industries Ltd. | 382.35 | 378 | -4.35 | -1.14 |
| JM Financial Ltd. | 137.45 | 133.5 | -3.95 | -2.87 |
| JSW Holdings Ltd. | 12514.7 | 12367.6 | -147.10 | -1.18 |
| JSW Infrastructure Ltd. | 267.7 | 267.1 | -0.60 | -0.22 |
| JTEKT India Ltd. | 136.35 | 132.05 | -4.30 | -3.15 |
| JTL Industries Ltd | 69.05 | 68.37 | -0.68 | -0.98 |
| Jubilant Ingrevia Ltd. | 734.85 | 730 | -4.85 | -0.66 |
| Jubilant Pharmova Ltd. | 1004.5 | 986.25 | -18.25 | -1.82 |
| Jupiter Life Line Hospitals Ltd. | 1326.5 | 1324 | -2.50 | -0.19 |
| Jupiter Wagons Ltd. | 281.1 | 275.45 | -5.65 | -2.01 |
| Just Dial Ltd. | 527.25 | 522 | -5.25 | -1.00 |
| Jyothy Labs Ltd. | 221.6 | 219.2 | -2.40 | -1.08 |
| Jyoti CNC Automation Ltd. | 720.85 | 706.7 | -14.15 | -1.96 |
| Kabra Extrusiontechnik Ltd. | 231.1 | 226.7 | -4.40 | -1.90 |
| Kalyan Jewellers India Ltd. | 361 | 353.25 | -7.75 | -2.15 |
| Kama Holdings Ltd. | 2642.45 | 2600 | -42.45 | -1.61 |
| Kaveri Seed Company Ltd. | 933.5 | 918 | -15.50 | -1.66 |
| Kaynes Technology India Ltd. | 3339.25 | 3272.55 | -66.70 | -2.00 |
| KDDL Ltd. | 2279.2 | 2240 | -39.20 | -1.72 |
| KEC International Ltd. | 555.75 | 548.8 | -6.95 | -1.25 |
| KEI Industries Ltd. | 5138.3 | 5086 | -52.30 | -1.02 |
| Keystone Realtors Ltd | 410.25 | 405.65 | -4.60 | -1.12 |
| KFin Technologies Ltd. | 820.3 | 808.9 | -11.40 | -1.39 |
| KIOCL Ltd. | 399.4 | 387.95 | -11.45 | -2.87 |
| Kiri Industries Ltd. | 399.7 | 390.35 | -9.35 | -2.34 |
| Kitex Garments Ltd. | 159 | 156.85 | -2.15 | -1.35 |
| KNR Constructions Ltd. | 130.05 | 128.9 | -1.15 | -0.88 |
| KPIT Technologies Ltd. | 709.5 | 703.85 | -5.65 | -0.80 |
| KRBL Ltd. | 347 | 339 | -8.00 | -2.31 |
| Krishna Institute of Medical Sciences Ltd | 775.3 | 766 | -9.30 | -1.20 |
| L&T Finance Ltd. | 281.4 | 281 | -0.40 | -0.14 |
| La Opala RG Ltd. | 173.2 | 171.3 | -1.90 | -1.10 |
| Laxmi Organic Industries Ltd. | 155.95 | 152.4 | -3.55 | -2.28 |
| Le Travenues Technology Ltd. | 166.35 | 165.2 | -1.15 | -0.69 |
| Lemon Tree Hotels Ltd. | 112.5 | 111.3 | -1.20 | -1.07 |
| Life Insurance Corporation of India | 805.25 | 799 | -6.25 | -0.78 |
| Linde India Ltd. | 7398.05 | 7294.5 | -103.55 | -1.40 |
| Lloyds Engineering Works Ltd. | 71.86 | 70.58 | -1.28 | -1.78 |
| Lodha Developers Ltd. | 872.95 | 849.9 | -23.05 | -2.64 |
| LT Foods Ltd. | 410.6 | 409.2 | -1.40 | -0.34 |
| Lumax Auto Technologies Ltd. | 1636.35 | 1625 | -11.35 | -0.69 |
| Mahindra Logistics Ltd. | 366.6 | 360.75 | -5.85 | -1.60 |
| Man InfraConstruction Ltd. | 119.05 | 117.6 | -1.45 | -1.22 |
| Manappuram Finance Ltd. | 311 | 307.8 | -3.20 | -1.03 |
| Manorama Industries Ltd. | 1352.75 | 1325 | -27.75 | -2.05 |
| MAS Financial Services Ltd. | 324.5 | 315.5 | -9.00 | -2.77 |
| Mastek Ltd. | 1548 | 1547.9 | -0.10 | -0.01 |
| Matrimony.Com Ltd. | 443.45 | 424.6 | -18.85 | -4.25 |
| Max Estates Ltd. | 407.25 | 401.65 | -5.60 | -1.38 |
| Mazagon Dock Shipbuilders Ltd. | 2523.25 | 2481.8 | -41.45 | -1.64 |
| Meghmani Organics Ltd. | 52.37 | 52 | -0.37 | -0.71 |
| Metro Brands Ltd. | 1049.95 | 1024.05 | -25.90 | -2.47 |
| Metropolis Healthcare Ltd. | 541.8 | 529.95 | -11.85 | -2.19 |
| Mishra Dhatu Nigam Ltd. | 421.6 | 407.95 | -13.65 | -3.24 |
| MMTC Ltd. | 64.37 | 63.12 | -1.25 | -1.94 |
| MOIL Ltd. | 314.45 | 307.85 | -6.60 | -2.10 |
| Motilal Oswal Financial Services Ltd. | 851.25 | 841.5 | -9.75 | -1.15 |
| Mphasis Ltd. | 2116 | 2082.5 | -33.50 | -1.58 |
| MSTC Ltd. | 426 | 425.8 | -0.20 | -0.05 |
| MTAR Technologies Ltd. | 7570.9 | 7230.05 | -340.85 | -4.50 |
| Muthoot Finance Ltd. | 3528.9 | 3313.05 | -215.85 | -6.12 |
| Muthoot Microfin Ltd. | 184.4 | 181.6 | -2.80 | -1.52 |
| NACL Industries Ltd. | 165 | 162.75 | -2.25 | -1.36 |
| National Aluminium Company Ltd. | 416.45 | 403.6 | -12.85 | -3.09 |
| National Fertilizers Ltd. | 74.98 | 74.48 | -0.50 | -0.67 |
| Nava Ltd. | 703.4 | 628.4 | -75.00 | -10.66 |
| NBCC (India) Ltd. | 95.47 | 93.94 | -1.53 | -1.60 |
| Neogen Chemicals Ltd. | 1679.6 | 1665 | -14.60 | -0.87 |
| Netweb Technologies India Ltd. | 3909.2 | 3841.45 | -67.75 | -1.73 |
| Network 18 Media & Investments Ltd. | 32.81 | 32.29 | -0.52 | -1.58 |
| Neuland Laboratories Ltd. | 16702.65 | 16471.4 | -231.25 | -1.38 |
| NHPC Ltd. | 78.42 | 76.81 | -1.61 | -2.05 |
| Nilkamal Ltd. | 1334.2 | 1286 | -48.20 | -3.61 |
| Nitin Spinners Ltd. | 503.6 | 499.35 | -4.25 | -0.84 |
| NLC India Ltd. | 371.15 | 353.15 | -18.00 | -4.85 |
| NMDC Ltd. | 93.22 | 91.42 | -1.80 | -1.93 |
| NMDC Steel Ltd. | 45.08 | 43.73 | -1.35 | -2.99 |
| NTPC Ltd. | 396.25 | 394.95 | -1.30 | -0.33 |
| Nucleus Software Exports Ltd. | 789.5 | 779.05 | -10.45 | -1.32 |
| Nuvama Wealth Management Ltd. | 1477.55 | 1458.3 | -19.25 | -1.30 |
| Oberoi Realty Ltd. | 1638.05 | 1618.2 | -19.85 | -1.21 |
| Oil India Ltd. | 518.2 | 518 | -0.20 | -0.04 |
| Olectra Greentech Ltd. | 1264.8 | 1239.6 | -25.20 | -1.99 |
| One97 Communications Ltd. | 1143.7 | 1131.25 | -12.45 | -1.09 |
| Orchid Pharma Ltd. | 719.75 | 712.3 | -7.45 | -1.04 |
| Orient Cement Ltd. | 138.95 | 136.1 | -2.85 | -2.05 |
| Paradeep Phosphates Ltd. | 123.2 | 120.45 | -2.75 | -2.23 |
| Parag Milk Foods Ltd. | 221.45 | 218.15 | -3.30 | -1.49 |
| Paras Defence And Space Technologies Ltd. | 782.9 | 754.05 | -28.85 | -3.69 |
| Patel Engineering Ltd. | 26.7 | 26.27 | -0.43 | -1.61 |
| Paushak Ltd. | 476.6 | 462.5 | -14.10 | -2.96 |
| PC Jeweller Ltd. | 8.51 | 8.37 | -0.14 | -1.65 |
| Petronet LNG Ltd. | 271.8 | 263.75 | -8.05 | -2.96 |
| PG Electroplast Ltd. | 491.55 | 487.15 | -4.40 | -0.90 |
| Pine Labs Ltd. | 155.65 | 153 | -2.65 | -1.70 |
| PNB Gilts Ltd. | 80.4 | 75.66 | -4.74 | -5.90 |
| PNB Housing Finance Ltd. | 1069 | 1067.75 | -1.25 | -0.12 |
| PNC Infratech Ltd. | 220.8 | 218 | -2.80 | -1.27 |
| Pokarna Ltd. | 840.6 | 839.1 | -1.50 | -0.18 |
| Poly Medicure Ltd. | 1518.4 | 1493.4 | -25.00 | -1.65 |
| Polycab India Ltd. | 9216.25 | 9145.3 | -70.95 | -0.77 |
| Poonawalla Fincorp Ltd. | 420.4 | 413.45 | -6.95 | -1.65 |
| Power Finance Corporation Ltd. | 451.35 | 444 | -7.35 | -1.63 |
| Power Mech Projects Ltd. | 2451.1 | 2422 | -29.10 | -1.19 |
| Praj Industries Ltd. | 372.2 | 370.8 | -1.40 | -0.38 |
| Precision Camshafts Ltd. | 156.35 | 154.1 | -2.25 | -1.44 |
| Prestige Estates Projects Ltd. | 1369.95 | 1343.5 | -26.45 | -1.93 |
| Prime Focus Ltd. | 260.9 | 247.9 | -13.00 | -4.98 |
| PSP Projects Ltd. | 787.6 | 781.4 | -6.20 | -0.79 |
| PTC India Ltd. | 211.6 | 211 | -0.60 | -0.28 |
| Punjab & Sind Bank | 24.12 | 23.68 | -0.44 | -1.82 |
| Punjab National Bank | 104.55 | 102.05 | -2.50 | -2.39 |
| PVR Inox Ltd. | 1022 | 1006 | -16.00 | -1.57 |
| Quess Corp Ltd. | 207.05 | 202.45 | -4.60 | -2.22 |
| Quick Heal Technologies Ltd. | 214.5 | 208 | -6.50 | -3.03 |
| Rail Vikas Nigam Ltd. | 287.1 | 282.95 | -4.15 | -1.45 |
| Railtel Corporation Of India Ltd. | 328.55 | 319.95 | -8.60 | -2.62 |
| Rama Steel Tubes Ltd. | 5.3 | 5.24 | -0.06 | -1.13 |
| Ramco Industries Ltd. | 280.35 | 274 | -6.35 | -2.27 |
| Ramkrishna Forgings Ltd. | 582 | 573 | -9.00 | -1.55 |
| Ramky Infrastructure Ltd. | 458.5 | 440.25 | -18.25 | -3.98 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.8 | 124.7 | -0.10 | -0.08 |
| RateGain Travel Technologies Ltd. | 644.4 | 622.5 | -21.90 | -3.40 |
| Ratnamani Metals & Tubes Ltd. | 2889.7 | 2682.6 | -207.10 | -7.17 |
| RattanIndia Enterprises Ltd. | 34.61 | 33.88 | -0.73 | -2.11 |
| Raymond Lifestyle Ltd. | 796.7 | 779.95 | -16.75 | -2.10 |
| RBL Bank Ltd. | 336.95 | 336 | -0.95 | -0.28 |
| REC Ltd. | 348.2 | 345.7 | -2.50 | -0.72 |
| Redtape Ltd. | 133.45 | 128.3 | -5.15 | -3.86 |
| Relaxo Footwears Ltd. | 291.45 | 287 | -4.45 | -1.53 |
| Reliance Industrial Infrastructure Ltd. | 765.9 | 754.3 | -11.60 | -1.51 |
| Reliance Power Ltd. | 27.83 | 27.16 | -0.67 | -2.41 |
| Religare Enterprises Ltd. | 222.65 | 221.15 | -1.50 | -0.67 |
| RHI Magnesita India Ltd. | 395.15 | 386.8 | -8.35 | -2.11 |
| Rites Ltd. | 213.45 | 211 | -2.45 | -1.15 |
| Rolex Rings Ltd | 149.6 | 148.75 | -0.85 | -0.57 |
| Rossari Biotech Ltd. | 522.6 | 508.55 | -14.05 | -2.69 |
| Route Mobile Ltd. | 506.4 | 505.25 | -1.15 | -0.23 |
| RPG Life Sciences Ltd. | 2349.5 | 2278.7 | -70.80 | -3.01 |
| RPSG Ventures Ltd. | 964 | 935.8 | -28.20 | -2.93 |
| RR Kabel Ltd. | 2036.4 | 1952 | -84.40 | -4.14 |
| Sagility Ltd. | 42.95 | 41.99 | -0.96 | -2.24 |
| Sai Silks (Kalamandir) Ltd. | 110.7 | 103.5 | -7.20 | -6.50 |
| Salasar Techno Engineering Ltd. | 7.1 | 7.08 | -0.02 | -0.28 |
| Samhi Hotels Ltd. | 152.2 | 146.75 | -5.45 | -3.58 |
| Sammaan Capital Ltd. | 143.2 | 142.85 | -0.35 | -0.24 |
| Sangam (India) Ltd. | 504.7 | 496.3 | -8.40 | -1.66 |
| Sanghvi Movers Ltd. | 314.75 | 301.1 | -13.65 | -4.34 |
| Sanofi Consumer Healthcare India Ltd. | 5037.9 | 4805 | -232.90 | -4.62 |
| Sansera Engineering Ltd. | 2396.35 | 2381.55 | -14.80 | -0.62 |
| Sasken Technologies Ltd. | 1737.35 | 1705 | -32.35 | -1.86 |
| Satia Industries Ltd. | 64.8 | 63.43 | -1.37 | -2.11 |
| Satin Creditcare Network Ltd. | 225.1 | 222.7 | -2.40 | -1.07 |
| Savita Oil Technologies Ltd. | 411.35 | 407.9 | -3.45 | -0.84 |
| SBFC Finance Ltd. | 91.9 | 91.47 | -0.43 | -0.47 |
| SBI Cards And Payment Services Ltd. | 631.6 | 626.25 | -5.35 | -0.85 |
| SBI Life Insurance Company Ltd. | 1866.7 | 1861.3 | -5.40 | -0.29 |
| Schneider Electric Infrastructure Ltd. | 1313.1 | 1262 | -51.10 | -3.89 |
| SH Kelkar And Company Ltd. | 141.7 | 134.15 | -7.55 | -5.33 |
| Shalby Ltd. | 160.2 | 157.4 | -2.80 | -1.75 |
| Shanthi Gears Ltd. | 442.95 | 440 | -2.95 | -0.67 |
| Shilchar Technologies Ltd. | 4074.8 | 4012 | -62.80 | -1.54 |
| Shivalik Bimetal Controls Ltd. | 602.7 | 600.55 | -2.15 | -0.36 |
| Shree Renuka Sugars Ltd. | 24.28 | 24.18 | -0.10 | -0.41 |
| Shriram Properties Ltd. | 84.42 | 83.44 | -0.98 | -1.16 |
| Shyam Metalics And Energy Ltd. | 882.95 | 876 | -6.95 | -0.79 |
| Siemens Energy India Ltd. | 3108.25 | 3088.5 | -19.75 | -0.64 |
| Signatureglobal (India) Ltd. | 867.25 | 854.45 | -12.80 | -1.48 |
| Sindhu Trade Links Ltd. | 23.25 | 23.01 | -0.24 | -1.03 |
| SJS Enterprises Ltd. | 1948 | 1891.2 | -56.80 | -2.92 |
| Somany Ceramics Ltd. | 452.35 | 441.45 | -10.90 | -2.41 |
| Sona BLW Precision Forgings Ltd. | 587.25 | 575 | -12.25 | -2.09 |
| Sonata Software Ltd. | 265.95 | 264.2 | -1.75 | -0.66 |
| Spandana Sphoorty Financial Ltd. | 263.65 | 261.35 | -2.30 | -0.87 |
| Stanley Lifestyles Ltd. | 157.15 | 156.45 | -0.70 | -0.45 |
| Star Cement Ltd. | 215.65 | 215 | -0.65 | -0.30 |
| Star Health and Allied Insurance Company Ltd. | 507.9 | 501.65 | -6.25 | -1.23 |
| Steel Strips Wheels Ltd. | 207.85 | 205.6 | -2.25 | -1.08 |
| Sterling and Wilson Renewable Energy Ltd. | 203.35 | 199.45 | -3.90 | -1.92 |
| Sterlite Technologies Ltd. | 422.05 | 414 | -8.05 | -1.91 |
| Strides Pharma Science Ltd. | 1157 | 1153 | -4.00 | -0.35 |
| Subros Ltd. | 751.4 | 749.3 | -2.10 | -0.28 |
| Sula Vineyards Ltd. | 163.1 | 160.35 | -2.75 | -1.69 |
| Sun Pharma Advanced Research Company Ltd. | 170.4 | 163.6 | -6.80 | -3.99 |
| Suryoday Small Finance Bank Ltd. | 171.85 | 168 | -3.85 | -2.24 |
| Syngene International Ltd. | 467.8 | 454.35 | -13.45 | -2.88 |
| Syrma SGS Technology Ltd. | 1028.25 | 1016.5 | -11.75 | -1.14 |
| Taj GVK Hotels & Resorts Ltd. | 309.7 | 308.15 | -1.55 | -0.50 |
| Tamil Nadu Newsprint & Papers Ltd. | 151.6 | 149.05 | -2.55 | -1.68 |
| Tanla Platforms Ltd. | 513.55 | 498.75 | -14.80 | -2.88 |
| Tarsons Products Ltd. | 214.1 | 209 | -5.10 | -2.38 |
| Tasty Bite Eatables Ltd. | 7671.65 | 7619.45 | -52.20 | -0.68 |
| Tata Technologies Ltd. | 623.8 | 620.5 | -3.30 | -0.53 |
| Tata Teleservices (Maharashtra) Ltd. | 42.54 | 42.11 | -0.43 | -1.01 |
| TCI Express Ltd. | 514.55 | 513.5 | -1.05 | -0.20 |
| Techno Electric & Engineering Company Ltd. | 1221.35 | 1197.15 | -24.20 | -1.98 |
| Technocraft Industries (India) Ltd. | 2453.2 | 2412 | -41.20 | -1.68 |
| Tejas Networks Ltd. | 458.1 | 445.15 | -12.95 | -2.83 |
| Texmaco Rail & Engineering Ltd. | 125.35 | 116.9 | -8.45 | -6.74 |
| Thangamayil Jewellery Ltd. | 3622.25 | 3594.4 | -27.85 | -0.77 |
| The Jammu & Kashmir Bank Ltd. | 132.05 | 131 | -1.05 | -0.80 |
| The Karnataka Bank Ltd. | 246.65 | 245.65 | -1.00 | -0.41 |
| The New India Assurance Company Ltd. | 165.2 | 163.8 | -1.40 | -0.85 |
| Thyrocare Technologies Ltd. | 471.15 | 462.95 | -8.20 | -1.74 |
| Time Technoplast Ltd. | 179.35 | 178 | -1.35 | -0.75 |
| Timken India Ltd. | 3510.4 | 3507.7 | -2.70 | -0.08 |
| Titagarh Rail Systems Ltd. | 771.8 | 762.25 | -9.55 | -1.24 |
| Transport Corporation Of India Ltd. | 896.6 | 890 | -6.60 | -0.74 |
| Trident Ltd. | 25.15 | 24.72 | -0.43 | -1.71 |
| Triveni Engineering & Industries Ltd. | 382.5 | 375 | -7.50 | -1.96 |
| TVS Holdings Ltd. | 13950.15 | 13945 | -5.15 | -0.04 |
| TVS Supply Chain Solutions Ltd. | 115 | 113.85 | -1.15 | -1.00 |
| UCO Bank | 25.45 | 25.23 | -0.22 | -0.86 |
| Ujjivan Small Finance Bank Ltd. | 56.46 | 55.78 | -0.68 | -1.20 |
| Ultratech Cement Ltd. | 11704.05 | 11489.85 | -214.20 | -1.83 |
| Union Bank Of India | 164.8 | 161.95 | -2.85 | -1.73 |
| Uniparts India Ltd. | 538.5 | 538.3 | -0.20 | -0.04 |
| United Breweries Ltd. | 1389 | 1368.9 | -20.10 | -1.45 |
| Usha Martin Ltd. | 476.55 | 471.1 | -5.45 | -1.14 |
| UTI Asset Management Company Ltd. | 973.05 | 967.95 | -5.10 | -0.52 |
| Utkarsh Small Finance Bank Ltd. | 13.74 | 13.59 | -0.15 | -1.09 |
| V-Mart Retail Ltd. | 651.1 | 639.65 | -11.45 | -1.76 |
| V.S.T. Tillers Tractors Ltd. | 4887.15 | 4720 | -167.15 | -3.42 |
| VA Tech Wabag Ltd. | 1390.6 | 1387.1 | -3.50 | -0.25 |
| Vadilal Industries Ltd. | 4254.55 | 4204.35 | -50.20 | -1.18 |
| Valor Estate Ltd. | 126.9 | 117.85 | -9.05 | -7.13 |
| Varroc Engineering Ltd. | 560.75 | 559.3 | -1.45 | -0.26 |
| Varun Beverages Ltd. | 505.55 | 503.55 | -2.00 | -0.40 |
| Vedant Fashions Ltd. | 443.3 | 442.65 | -0.65 | -0.15 |
| Veranda Learning Solutions Ltd. | 241.9 | 239.7 | -2.20 | -0.91 |
| Vesuvius India Ltd. | 481.65 | 477.15 | -4.50 | -0.93 |
| Vidhi Specialty Food Ingredients Ltd. | 305.75 | 290.65 | -15.10 | -4.94 |
| Vinati Organics Ltd. | 1341.8 | 1323 | -18.80 | -1.40 |
| Vindhya Telelinks Ltd. | 1625.2 | 1593.2 | -32.00 | -1.97 |
| Vishnu Chemicals Ltd. | 584.95 | 572.05 | -12.90 | -2.21 |
| Vishnu Prakash R Punglia Ltd. | 40.27 | 39 | -1.27 | -3.15 |
| Vodafone Idea Ltd. | 12.97 | 12.96 | -0.01 | -0.08 |
| Waaree Energies Ltd. | 3068.65 | 3022.5 | -46.15 | -1.50 |
| Websol Energy System Ltd. | 105.4 | 103.4 | -2.00 | -1.90 |
| Welspun Corp Ltd. | 1363.5 | 1310.5 | -53.00 | -3.89 |
| Welspun Enterprises Ltd. | 518.5 | 510.5 | -8.00 | -1.54 |
| Wockhardt Ltd. | 1548.15 | 1546.4 | -1.75 | -0.11 |
| Wonderla Holidays Ltd. | 483.8 | 473.85 | -9.95 | -2.06 |
| Yatharth Hospital & Trauma Care Services Ltd. | 832.5 | 815.5 | -17.00 | -2.04 |
| Yes Bank Ltd. | 22.2 | 22.08 | -0.12 | -0.54 |
| Zaggle Prepaid Ocean Services Ltd. | 227.65 | 210.6 | -17.05 | -7.49 |
| Zen Technologies Ltd. | 1559.6 | 1553.7 | -5.90 | -0.38 |
| Zydus Wellness Ltd. | 507.9 | 503.8 | -4.10 | -0.81 |
Market Stats
Advances
271
Declines
475
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 | 1124.1 | 1124.1 | 1091 | 1102.05 | 1093.1 | -8.95 | -0.81 | 42580 | 4.65 | 1317.25 | 395.6 | 2026-05-15 16:01:00 |
| 3M India Ltd. | 523395 | 31250.05 | 31540.85 | 31151.15 | 31290.85 | 31250 | -40.85 | -0.13 | 57 | 0.18 | 41000 | 21380.7 | 2026-05-15 16:01:00 |
| 5Paisa Capital Ltd. | 540776 | 314.35 | 314.35 | 303 | 306.85 | 303.2 | -3.65 | -1.19 | 1704 | 0.05 | 759.1 | 245 | 2026-05-15 16:01:00 |
| 63 Moons Technologies Ltd. | 526881 | 652.65 | 675.35 | 641.5 | 649.4 | 643.05 | -6.35 | -0.98 | 5894 | 0.38 | 1130 | 142.05 | 2026-05-15 16:01:00 |
| Aadhar Housing Finance Ltd. | 544176 | 475.15 | 475.15 | 458.75 | 475.15 | 463.5 | -11.65 | -2.45 | 41359 | 1.92 | 2026-05-15 16:01:00 | ||
| Aarti Drugs Ltd. | 524348 | 365 | 374 | 360.65 | 362.95 | 367.15 | 4.20 | 1.16 | 13078 | 0.48 | 645 | 310.8 | 2026-05-15 16:01:00 |
| Aarti Industries Ltd. | 524208 | 467.95 | 470.2 | 463.9 | 467.65 | 467 | -0.65 | -0.14 | 29388 | 1.37 | 924 | 338.2 | 2026-05-15 16:01:00 |
| Aarti Pharmalabs Ltd. | 543748 | 717.05 | 725 | 706.5 | 718.7 | 715.5 | -3.20 | -0.45 | 4922 | 0.35 | 971.5 | 269 | 2026-05-15 16:01:00 |
| Aavas Financiers Ltd. | 541988 | 1409.8 | 1409.8 | 1376.5 | 1396.15 | 1382.3 | -13.85 | -0.99 | 47965 | 6.63 | 2339.9 | 1050.25 | 2026-05-15 16:01:00 |
| Accelya Solutions India Ltd. | 532268 | 1134.7 | 1143.3 | 1121.2 | 1130.4 | 1121.2 | -9.20 | -0.81 | 587 | 0.07 | 2128.25 | 1013.65 | 2026-05-15 16:01:00 |
| Action Construction Equipment Ltd. | 532762 | 890 | 914.8 | 877.7 | 885.25 | 889 | 3.75 | 0.42 | 20714 | 1.84 | 1693.05 | 217.9 | 2026-05-15 16:01:00 |
| Acutaas Chemicals Ltd. | 543349 | 2784.75 | 2784.75 | 2701.1 | 2724.8 | 2728 | 3.20 | 0.12 | 10837 | 2.96 | 2850.2 | 844.95 | 2026-05-15 16:01:00 |
| Adani Energy Solutions Ltd. | 539254 | 1373.9 | 1373.9 | 1275.8 | 1318.55 | 1306.4 | -12.15 | -0.92 | 183781 | 24.01 | 4238.55 | 588.25 | 2026-05-15 16:01:00 |
| Adani Enterprises Ltd. | 512599 | 2781.3 | 2800 | 2660.05 | 2713.55 | 2715.9 | 2.35 | 0.09 | 526211 | 143.96 | 4189.55 | 1017.1 | 2026-05-15 00:00:00 |
| Adani Green Energy Ltd. | 541450 | 1472.3 | 1472.3 | 1372 | 1415.8 | 1378.05 | -37.75 | -2.67 | 975118 | 134.38 | 2574.05 | 439.35 | 2026-05-15 16:01:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1817.45 | 1823.75 | 1766 | 1773.2 | 1795.7 | 22.50 | 1.27 | 229796 | 41.26 | 1823.75 | 394.95 | 2026-05-15 16:01:00 |
| Adani Power Ltd. | 533096 | 229.7 | 229.7 | 213.95 | 224.55 | 221.25 | -3.30 | -1.47 | 4103588 | 90.79 | 896.75 | 128.35 | 2026-05-15 16:01:00 |
| Adani Total Gas Ltd. | 542066 | 641.3 | 657 | 607 | 612.7 | 615.65 | 2.95 | 0.48 | 598207 | 36.83 | 3998.35 | 453.5 | 2026-05-15 16:01:00 |
| ADF Foods Ltd. | 519183 | 272.15 | 277.5 | 265.7 | 270.1 | 268.75 | -1.35 | -0.50 | 12554 | 0.34 | 1189.2 | 153.65 | 2026-05-15 16:01:00 |
| Aditya Birla Capital Ltd. | 540691 | 350 | 363.45 | 346.3 | 349.3 | 357.4 | 8.10 | 2.32 | 161024 | 5.75 | 375.9 | 105.3 | 2026-05-15 16:01:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 63.97 | 63.97 | 62.52 | 63.48 | 62.69 | -0.79 | -1.24 | 123062 | 0.77 | 364.5 | 53.59 | 2026-05-15 16:01:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1069.55 | 1069.55 | 1024.8 | 1065.85 | 1027.9 | -37.95 | -3.56 | 9642 | 0.99 | 1122.8 | 307.9 | 2026-05-15 16:01:00 |
| Aditya Vision Ltd. | 540205 | 557.95 | 557.95 | 541.6 | 552.35 | 550.85 | -1.50 | -0.27 | 13484 | 0.74 | 5049.95 | 328.25 | 2026-05-15 16:01:00 |
| Ador Welding Ltd. | 517041 | 1050 | 1069.75 | 1035.7 | 1046.45 | 1038.15 | -8.30 | -0.79 | 2149 | 0.22 | 1770 | 751.2 | 2026-05-15 16:01:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 365.4 | 367 | 355.8 | 365 | 363.3 | -1.70 | -0.47 | 7671 | 0.28 | 571.15 | 225 | 2026-05-15 16:01:00 |
| Aegis Vopak Terminals Ltd. | 544407 | 203.75 | 203.75 | 194.6 | 200.3 | 196.95 | -3.35 | -1.67 | 25974 | 0.51 | 2026-05-15 16:01:00 | ||
| Aether Industries Ltd. | 543534 | 1107.2 | 1139.4 | 1099.05 | 1106.05 | 1110 | 3.95 | 0.36 | 8420 | 0.93 | 1274.2 | 723.15 | 2026-05-15 16:01:00 |
| Afcons Infrastructure Ltd. | 544280 | 335 | 341.95 | 330.05 | 331.5 | 336.45 | 4.95 | 1.49 | 86373 | 2.91 | 2026-05-15 16:01:00 | ||
| Affle 3i Ltd. | 542752 | 1496.7 | 1501.15 | 1466 | 1496.7 | 1475 | -21.70 | -1.45 | 13076 | 1.93 | 2185 | 875.25 | 2026-05-15 16:01:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 802.05 | 811.1 | 792 | 804.1 | 792.8 | -11.30 | -1.41 | 1257 | 0.10 | 1540 | 398.85 | 2026-05-15 16:01:00 |
| AIA Engineering Ltd. | 532683 | 3899 | 3933 | 3840.3 | 3863.3 | 3852.2 | -11.10 | -0.29 | 1068 | 0.41 | 4940 | 2385 | 2026-05-15 16:01:00 |
| Ajanta Pharma Ltd. | 532331 | 3300 | 3300 | 3160 | 3262.35 | 3160 | -102.35 | -3.14 | 13470 | 4.26 | 3485.75 | 1115.15 | 2026-05-15 16:01:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 790.35 | 807.25 | 776 | 786.45 | 782.1 | -4.35 | -0.55 | 21934 | 1.72 | 1296.15 | 463.3 | 2026-05-15 16:01:00 |
| Alicon Castalloy Ltd. | 531147 | 671.05 | 680.3 | 650 | 665.85 | 666.7 | 0.85 | 0.13 | 978 | 0.07 | 1543.15 | 541 | 2026-05-15 16:01:00 |
| Alivus Life Sciences Ltd. | 543322 | 1060 | 1077.4 | 1034.1 | 1062.65 | 1035.1 | -27.55 | -2.59 | 8762 | 0.91 | 1335 | 369 | 2026-05-15 16:01:00 |
| Alkem Laboratories Ltd. | 539523 | 5811.8 | 5811.8 | 5467.1 | 5579.1 | 5477.5 | -101.60 | -1.82 | 9212 | 5.05 | 6440 | 2835.05 | 2026-05-15 16:01:00 |
| Allcargo Logistics Ltd. | 532749 | 9 | 9.15 | 8.75 | 9.06 | 8.8 | -0.26 | -2.87 | 587594 | 0.52 | 494.85 | 7.1 | 2026-05-15 16:01:00 |
| Alok Industries Ltd. | 521070 | 13.78 | 14.1 | 13.69 | 13.77 | 13.8 | 0.03 | 0.22 | 486059 | 0.67 | 39.24 | 10.07 | 2026-05-15 16:01:00 |
| Amber Enterprises India Ltd. | 540902 | 8286.35 | 8547.3 | 8165.1 | 8286.35 | 8529.5 | 243.15 | 2.93 | 14681 | 12.52 | 8970 | 1762.25 | 2026-05-15 16:01:00 |
| Anand Rathi Wealth Ltd. | 543415 | 3597.85 | 3620 | 3547.85 | 3576.55 | 3600 | 23.45 | 0.66 | 7281 | 2.62 | 4640.55 | 639.9 | 2026-05-15 16:01:00 |
| Anant Raj Ltd. | 515055 | 495.4 | 499.9 | 486.25 | 495.15 | 488.15 | -7.00 | -1.41 | 185567 | 9.06 | 947.25 | 64.1 | 2026-05-15 16:01:00 |
| Andrew Yule & Company Ltd. | 526173 | 25.75 | 25.75 | 25.01 | 25.12 | 25.14 | 0.02 | 0.08 | 81748 | 0.21 | 68.88 | 15.5 | 2026-05-15 16:01:00 |
| Angel One Ltd. | 543235 | 305 | 311.6 | 303.2 | 303.7 | 306.5 | 2.80 | 0.92 | 335953 | 10.30 | 3900.35 | 208.9 | 2026-05-15 16:01:00 |
| Anthem Biosciences Ltd. | 544449 | 821 | 825.6 | 780.9 | 818.45 | 782 | -36.45 | -4.45 | 20987 | 1.64 | 2026-05-15 16:01:00 | ||
| Anupam Rasayan India Ltd. | 543275 | 1374 | 1388.3 | 1367.3 | 1374.7 | 1380.05 | 5.35 | 0.39 | 4632 | 0.64 | 1415.4 | 570 | 2026-05-15 16:01:00 |
| Apar Industries Ltd. | 532259 | 12530 | 13010 | 12515 | 12716.05 | 12650 | -66.05 | -0.52 | 3248 | 4.11 | 13010 | 1150 | 2026-05-15 16:01:00 |
| Apcotex Industries Ltd. | 523694 | 474.65 | 499.5 | 474.2 | 474.65 | 490 | 15.35 | 3.23 | 5264 | 0.26 | 668.9 | 286.65 | 2026-05-15 16:01:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 122.05 | 122.05 | 118.8 | 122.05 | 119.2 | -2.85 | -2.34 | 294645 | 3.51 | 2026-05-15 16:01:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1881.8 | 1900.6 | 1871.25 | 1890.75 | 1890.65 | -0.10 | -0.01 | 13537 | 2.56 | 2300.9 | 942.9 | 2026-05-15 16:01:00 |
| Apollo Micro Systems Ltd. | 540879 | 307.5 | 307.5 | 291.2 | 305.4 | 294.25 | -11.15 | -3.65 | 264205 | 7.77 | 349.2 | 11.305 | 2026-05-15 16:01:00 |
| Apollo Pipes Ltd. | 531761 | 484.2 | 528 | 484.15 | 474.65 | 523.35 | 48.70 | 10.26 | 312244 | 16.34 | 798.85 | 252.8 | 2026-05-15 16:01:00 |
| Aptech Ltd. | 532475 | 99 | 99 | 96 | 97.5 | 97.4 | -0.10 | -0.10 | 18062 | 0.18 | 422.75 | 69.5 | 2026-05-15 16:01:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 269.9 | 271.5 | 262 | 269.9 | 264.8 | -5.10 | -1.89 | 61483 | 1.63 | 401.7 | 193.5 | 2026-05-15 16:01:00 |
| Archean Chemical Industries Ltd. | 543657 | 544.05 | 545.85 | 526.5 | 540.05 | 536.15 | -3.90 | -0.72 | 10265 | 0.55 | 838.2 | 409 | 2026-05-15 16:01:00 |
| Arman Financial Services Ltd. | 531179 | 1847.65 | 1850 | 1775.6 | 1818.3 | 1795.3 | -23.00 | -1.26 | 3328 | 0.60 | 2676.1 | 1111 | 2026-05-15 16:01:00 |
| Arvind Fashions Ltd. | 542484 | 425.85 | 435.2 | 421.95 | 425.8 | 433.7 | 7.90 | 1.86 | 23126 | 1.00 | 639.45 | 261.05 | 2026-05-15 16:01:00 |
| Asahi India Glass Ltd. | 515030 | 818.9 | 824.55 | 806.2 | 820.45 | 822.75 | 2.30 | 0.28 | 1972 | 0.16 | 1072.95 | 419.8 | 2026-05-15 16:01:00 |
| Ashapura Minechem Ltd. | 527001 | 660.15 | 664.2 | 636.1 | 662.25 | 638.9 | -23.35 | -3.53 | 55335 | 3.54 | 924.7 | 72.7 | 2026-05-15 16:01:00 |
| Ashiana Housing Ltd. | 523716 | 353.7 | 357.1 | 351.8 | 356.75 | 355.5 | -1.25 | -0.35 | 2836 | 0.10 | 468 | 130 | 2026-05-15 16:01:00 |
| Ashoka Buildcon Ltd. | 533271 | 129.5 | 130.65 | 127.8 | 129.7 | 128.15 | -1.55 | -1.20 | 27109 | 0.35 | 319 | 70.1 | 2026-05-15 16:01:00 |
| ASK Automotive Ltd. | 544022 | 460 | 466 | 455 | 447.15 | 459.3 | 12.15 | 2.72 | 22307 | 1.02 | 2026-05-15 16:01:00 | ||
| ASM Technologies Ltd. | 526433 | 3088 | 3167 | 2951 | 3046.8 | 2984.5 | -62.30 | -2.04 | 21211 | 6.33 | 4595.55 | 355.05 | 2026-05-15 16:01:00 |
| Astec Lifesciences Ltd. | 533138 | 658 | 691.2 | 651.05 | 658.85 | 677.75 | 18.90 | 2.87 | 2404 | 0.16 | 2285.65 | 512.35 | 2026-05-15 16:01:00 |
| Aster DM Healthcare Ltd. | 540975 | 753.85 | 766.5 | 740.7 | 745.1 | 759 | 13.90 | 1.87 | 65362 | 4.96 | 769.95 | 200.05 | 2026-05-15 16:01:00 |
| Astra Microwave Products Ltd. | 532493 | 1115.05 | 1129.3 | 1101.9 | 1114.95 | 1113 | -1.95 | -0.17 | 20226 | 2.25 | 1195.65 | 213.15 | 2026-05-15 16:01:00 |
| Astral Ltd. | 532830 | 1561.1 | 1586.9 | 1547.6 | 1562.15 | 1555 | -7.15 | -0.46 | 23883 | 3.71 | 2453.95 | 1232 | 2026-05-15 16:01:00 |
| AU Small Finance Bank Ltd. | 540611 | 1007.1 | 1009.9 | 976.35 | 1004.8 | 995 | -9.80 | -0.98 | 48870 | 4.86 | 1079.65 | 479 | 2026-05-15 16:01:00 |
| Aurobindo Pharma Ltd. | 524804 | 1515 | 1528.35 | 1504.8 | 1509.65 | 1511.15 | 1.50 | 0.10 | 28299 | 4.28 | 1592.55 | 397.3 | 2026-05-15 16:01:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 506.85 | 514.7 | 501.7 | 505.2 | 502.65 | -2.55 | -0.50 | 15452 | 0.78 | 3308 | 134 | 2026-05-15 16:01:00 |
| Avalon Technologies Ltd. | 543896 | 1258.7 | 1332 | 1237.3 | 1269.9 | 1322.55 | 52.65 | 4.15 | 14990 | 1.98 | 1426.85 | 347.3 | 2026-05-15 16:01:00 |
| Avenue Supermarts Ltd. | 540376 | 4335.15 | 4385.95 | 4331.8 | 4340.3 | 4357 | 16.70 | 0.38 | 4179 | 1.82 | 5484 | 3292.65 | 2026-05-15 16:01:00 |
| AvenuesAI Ltd. | 539807 | 13.55 | 13.93 | 13.55 | 13.96 | 13.69 | -0.27 | -1.93 | 682159 | 0.93 | 42.5 | 12.72 | 2026-05-15 16:01:00 |
| AVT Natural Products Ltd. | 519105 | 67 | 67.03 | 66 | 66.3 | 66.32 | 0.02 | 0.03 | 516 | 0.00 | 124.25 | 51 | 2026-05-15 16:01:00 |
| Awfis Space Solutions Ltd. | 544181 | 325.75 | 326.25 | 314.05 | 322.55 | 324.95 | 2.40 | 0.74 | 18608 | 0.60 | 2026-05-15 16:01:00 | ||
| AWL Agri Business Ltd. | 543458 | 203.2 | 203.9 | 199.35 | 200.55 | 200.15 | -0.40 | -0.20 | 100879 | 2.02 | 841.9 | 171.2 | 2026-05-15 16:01:00 |
| Axis Bank Ltd. | 532215 | 1272 | 1272 | 1242.3 | 1254.55 | 1247.3 | -7.25 | -0.58 | 92017 | 11.48 | 1418.3 | 706 | 2026-05-15 16:01:00 |
| Axiscades Technologies Ltd. | 532395 | 2046.15 | 2095.95 | 2025 | 2065.65 | 2059.25 | -6.40 | -0.31 | 4465 | 0.92 | 2210 | 123.1 | 2026-05-15 16:01:00 |
| Azad Engineering Ltd. | 544061 | 2186.15 | 2200 | 2084.35 | 2182.7 | 2095 | -87.70 | -4.02 | 35623 | 7.46 | 2026-05-15 16:01:00 | ||
| Bajaj Auto Ltd. | 532977 | 10425.1 | 10545.9 | 10300 | 10451 | 10379.2 | -71.80 | -0.69 | 7504 | 7.79 | 12772.15 | 3462.05 | 2026-05-15 16:01:00 |
| Bajaj Consumer Care Ltd. | 533229 | 514.8 | 546.5 | 505.4 | 518.65 | 538.85 | 20.20 | 3.89 | 61484 | 3.31 | 560.65 | 145.65 | 2026-05-15 16:01:00 |
| Bajaj Finserv Ltd. | 532978 | 1720.05 | 1755.5 | 1720.05 | 1740.6 | 1727.35 | -13.25 | -0.76 | 110340 | 19.06 | 2194.65 | 1216.1 | 2026-05-15 16:01:00 |
| Bajaj Housing Finance Ltd. | 544252 | 84.18 | 84.19 | 83.57 | 84.18 | 83.84 | -0.34 | -0.40 | 405252 | 3.40 | 2026-05-15 16:01:00 | ||
| Bajel Projects Ltd. | 544042 | 182.5 | 182.5 | 176 | 182.65 | 177.6 | -5.05 | -2.76 | 38812 | 0.69 | 2026-05-15 16:01:00 | ||
| Balaji Amines Ltd. | 530999 | 1708.8 | 1737.7 | 1591.35 | 1622.55 | 1700.6 | 78.05 | 4.81 | 118861 | 20.21 | 3841.85 | 905.15 | 2026-05-15 16:01:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 195.9 | 198.8 | 193.75 | 194.3 | 194.65 | 0.35 | 0.18 | 21877 | 0.43 | 320.25 | 107.7 | 2026-05-15 16:01:00 |
| Balu Forge Industries Ltd. | 531112 | 499.6 | 499.6 | 474.5 | 489.1 | 479.05 | -10.05 | -2.05 | 39034 | 1.87 | 890 | 52 | 2026-05-15 16:01:00 |
| Bandhan Bank Ltd. | 541153 | 198.65 | 200.05 | 193.9 | 199.15 | 194.5 | -4.65 | -2.33 | 349425 | 6.80 | 314.75 | 128.15 | 2026-05-15 16:01:00 |
| Bank Of Baroda | 532134 | 267.7 | 270.15 | 260.8 | 267.7 | 261.5 | -6.20 | -2.32 | 410642 | 10.74 | 325.55 | 116.3 | 2026-05-15 16:01:00 |
| Bank Of India | 532149 | 145 | 146 | 142 | 144 | 142.2 | -1.80 | -1.25 | 539595 | 7.67 | 178.45 | 45.9 | 2026-05-15 16:01:00 |
| Bank Of Maharashtra | 532525 | 78.99 | 78.99 | 77.8 | 78.47 | 78.09 | -0.38 | -0.48 | 798556 | 6.24 | 85.93 | 16.8 | 2026-05-15 16:01:00 |
| Bengal & Assam Company Ltd. | 533095 | 6450 | 6450 | 6348.8 | 6409.9 | 6360 | -49.90 | -0.78 | 58 | 0.04 | 11498.9 | 2606 | 2026-05-15 16:01:00 |
| Best Agrolife Ltd. | 539660 | 17.73 | 18.05 | 16.92 | 17.45 | 17 | -0.45 | -2.58 | 52619 | 0.09 | 1774.45 | 12.33 | 2026-05-15 16:01:00 |
| BF Investment Ltd. | 533303 | 419.5 | 419.5 | 406.65 | 419.5 | 408 | -11.50 | -2.74 | 1507 | 0.06 | 828.15 | 260 | 2026-05-15 16:01:00 |
| BF Utilities Ltd. | 532430 | 542.7 | 542.7 | 533.65 | 549.65 | 535 | -14.65 | -2.67 | 1588 | 0.08 | 1125.05 | 283 | 2026-05-15 16:01:00 |
| Bharat Dynamics Ltd. | 541143 | 1353.95 | 1359.7 | 1317.85 | 1353.75 | 1328.15 | -25.60 | -1.89 | 92090 | 12.23 | 2958.15 | 785.05 | 2026-05-15 16:01:00 |
| Bharti Airtel Ltd. | 532454 | 1898.8 | 1923.15 | 1882 | 1883.25 | 1904.6 | 21.35 | 1.13 | 1340152 | 255.25 | 2174.7 | 700.7 | 2026-05-15 16:01:00 |
| Bharti Hexacom Ltd. | 544162 | 1509.35 | 1569.8 | 1508.5 | 1512.75 | 1563.4 | 50.65 | 3.35 | 24041 | 3.76 | 2026-05-15 16:01:00 | ||
| Bikaji Foods International Ltd. | 543653 | 649.15 | 683.05 | 641.4 | 649.5 | 664.3 | 14.80 | 2.28 | 18948 | 1.26 | 1005 | 303.05 | 2026-05-15 16:01:00 |
| Biocon Ltd. | 532523 | 415.15 | 434.45 | 415.15 | 419.15 | 430.05 | 10.90 | 2.60 | 866656 | 37.27 | 434.45 | 191.6 | 2026-05-15 16:01:00 |
| Birlasoft Ltd. | 532400 | 310.15 | 329.95 | 310.15 | 311.3 | 314.6 | 3.30 | 1.06 | 235904 | 7.42 | 861.6 | 250.35 | 2026-05-15 16:01:00 |
| BlackBuck Ltd. | 544288 | 529.1 | 538.5 | 518 | 528.1 | 534 | 5.90 | 1.12 | 29467 | 1.57 | 2026-05-15 16:01:00 | ||
| BLS International Services Ltd. | 540073 | 260.6 | 263.7 | 252.5 | 260.5 | 253.05 | -7.45 | -2.86 | 94182 | 2.38 | 522.3 | 110 | 2026-05-15 16:01:00 |
| Blue Dart Express Ltd. | 526612 | 5005.1 | 5112 | 5005.1 | 5023.75 | 5060.3 | 36.55 | 0.73 | 689 | 0.35 | 9639.45 | 4695 | 2026-05-15 16:01:00 |
| Blue Jet Healthcare Ltd. | 544009 | 431.05 | 439.4 | 425 | 438.85 | 429.95 | -8.90 | -2.03 | 20156 | 0.87 | 2026-05-15 16:01:00 | ||
| Borosil Ltd. | 543212 | 229.75 | 231.25 | 226.5 | 230.45 | 227 | -3.45 | -1.50 | 3267 | 0.07 | 516.1 | 213.55 | 2026-05-15 16:01:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1389.5 | 1402 | 1380 | 1389.45 | 1380 | -9.45 | -0.68 | 255 | 0.04 | 2620.95 | 937.95 | 2026-05-15 16:01:00 |
| Brainbees Solutions Ltd. | 544226 | 231 | 231.05 | 223.4 | 230.85 | 224.4 | -6.45 | -2.79 | 27074 | 0.61 | 2026-05-15 16:01:00 | ||
| Brigade Enterprises Ltd. | 532929 | 700.7 | 703 | 686 | 700.35 | 689 | -11.35 | -1.62 | 2590 | 0.18 | 1451.9 | 430.95 | 2026-05-15 16:01:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 705 | 720 | 692.15 | 700.4 | 711.95 | 11.55 | 1.65 | 5440 | 0.39 | 1862.55 | 550.05 | 2026-05-15 16:01:00 |
| Camlin Fine Sciences Ltd. | 532834 | 123.6 | 132.65 | 120.5 | 123.45 | 125.25 | 1.80 | 1.46 | 120573 | 1.51 | 334.7 | 80 | 2026-05-15 16:01:00 |
| Campus Activewear Ltd. | 543523 | 238.65 | 243.45 | 236.8 | 240 | 238.05 | -1.95 | -0.81 | 6716 | 0.16 | 640 | 212.8 | 2026-05-15 16:01:00 |
| Canara Bank | 532483 | 130.95 | 131.25 | 127.75 | 130.85 | 128 | -2.85 | -2.18 | 1229647 | 15.74 | 632.65 | 78.58 | 2026-05-15 16:01:00 |
| Cantabil Retail India Ltd. | 533267 | 222.55 | 227.3 | 222.55 | 222.45 | 225 | 2.55 | 1.15 | 1845 | 0.04 | 1595 | 181.85 | 2026-05-15 16:01:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 236.5 | 240.55 | 230.65 | 236.5 | 231.7 | -4.80 | -2.03 | 12655 | 0.29 | 465 | 108.9 | 2026-05-15 16:01:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2036.45 | 2056.6 | 1948.85 | 2023.05 | 2000 | -23.05 | -1.14 | 37191 | 7.44 | 2636 | 575 | 2026-05-15 16:01:00 |
| Capri Global Capital Ltd. | 531595 | 186.05 | 189.65 | 184 | 186.55 | 184.65 | -1.90 | -1.02 | 181643 | 3.35 | 1048.4 | 150.6 | 2026-05-15 16:01:00 |
| Carborundum Universal Ltd. | 513375 | 991.4 | 1124.45 | 989.4 | 1038.1 | 1105 | 66.90 | 6.44 | 340880 | 37.67 | 1835.65 | 734.65 | 2026-05-15 16:01:00 |
| Care Ratings Ltd. | 534804 | 1750 | 1836 | 1750 | 1736.75 | 1793.7 | 56.95 | 3.28 | 9431 | 1.69 | 1964.8 | 465.65 | 2026-05-15 16:01:00 |
| CarTrade Tech Ltd. | 543333 | 1836 | 1865 | 1808.85 | 1836.2 | 1825.45 | -10.75 | -0.59 | 12183 | 2.22 | 3291.35 | 341.05 | 2026-05-15 16:01:00 |
| Carysil Ltd. | 524091 | 914.9 | 940 | 905.1 | 908.55 | 916.75 | 8.20 | 0.90 | 2858 | 0.26 | 1148.1 | 431.35 | 2026-05-15 16:01:00 |
| CCL Products (India) Ltd. | 519600 | 1110.05 | 1130 | 1102.25 | 1112.95 | 1118.5 | 5.55 | 0.50 | 113911 | 12.74 | 1216.8 | 412.45 | 2026-05-15 16:01:00 |
| CE Info Systems Ltd. | 543425 | 1025.1 | 1029.9 | 1005.05 | 1017.45 | 1010 | -7.45 | -0.73 | 10070 | 1.02 | 2745.05 | 795.25 | 2026-05-15 16:01:00 |
| Cello World Ltd. | 544012 | 402.1 | 408.95 | 396.1 | 401.4 | 399.2 | -2.20 | -0.55 | 11875 | 0.47 | 2026-05-15 16:01:00 | ||
| Central Bank Of India | 532885 | 35.12 | 35.12 | 34.1 | 34.6 | 34.22 | -0.38 | -1.10 | 214577 | 0.73 | 76.85 | 17.65 | 2026-05-15 16:01:00 |
| Century Plyboards (India) Ltd. | 532548 | 779.2 | 779.2 | 757.4 | 766.35 | 765 | -1.35 | -0.18 | 820 | 0.06 | 938.6 | 436.65 | 2026-05-15 16:01:00 |
| Cera Sanitaryware Ltd. | 532443 | 5745.1 | 5775 | 5621 | 5691.5 | 5621 | -70.50 | -1.24 | 564 | 0.32 | 11499.65 | 4463 | 2026-05-15 16:01:00 |
| Chalet Hotels Ltd. | 542399 | 759.15 | 799.7 | 738.45 | 752.2 | 771.4 | 19.20 | 2.55 | 24325 | 1.88 | 1080 | 304.05 | 2026-05-15 16:01:00 |
| Chemplast Sanmar Ltd. | 543336 | 230.2 | 235.95 | 228.4 | 232.05 | 230 | -2.05 | -0.88 | 6212 | 0.14 | 633 | 211.6 | 2026-05-15 16:01:00 |
| Choice International Ltd. | 531358 | 673.5 | 675 | 662.25 | 669.65 | 663.6 | -6.05 | -0.90 | 7117 | 0.47 | 860 | 211 | 2026-05-15 16:01:00 |
| CIE Automotive India Ltd. | 532756 | 455.8 | 464.3 | 454.8 | 455.85 | 460.65 | 4.80 | 1.05 | 39508 | 1.82 | 628.45 | 252.35 | 2026-05-15 16:01:00 |
| City Union Bank Ltd. | 532210 | 246.75 | 252.4 | 245.05 | 246.7 | 250.85 | 4.15 | 1.68 | 50783 | 1.27 | 319.95 | 119.5 | 2026-05-15 16:01:00 |
| Clean Science And Technology Ltd. | 543318 | 821 | 821 | 764 | 820.4 | 767.8 | -52.60 | -6.41 | 31729 | 2.44 | 1978.9 | 652.8 | 2026-05-15 16:01:00 |
| CMS Info Systems Ltd. | 543441 | 289.7 | 310.35 | 289.7 | 303.25 | 302 | -1.25 | -0.41 | 47312 | 1.43 | 615.9 | 250.05 | 2026-05-15 16:01:00 |
| Coal India Ltd. | 533278 | 458.65 | 468.6 | 455.25 | 453.8 | 462.15 | 8.35 | 1.84 | 453335 | 20.95 | 544.7 | 207.7 | 2026-05-15 16:01:00 |
| Cochin Shipyard Ltd. | 540678 | 1645.95 | 1646.25 | 1590.9 | 1645.25 | 1595.15 | -50.10 | -3.05 | 133916 | 21.36 | 2977.1 | 329.05 | 2026-05-15 16:01:00 |
| Coforge Ltd. | 532541 | 1284.85 | 1313.4 | 1275.05 | 1273.75 | 1283.5 | 9.75 | 0.77 | 90577 | 11.63 | 10017.95 | 1008.5 | 2026-05-15 16:01:00 |
| Cohance Lifesciences Ltd. | 543064 | 445.3 | 452.5 | 417.15 | 445.2 | 424.5 | -20.70 | -4.65 | 118840 | 5.04 | 1359 | 0.08 | 2026-05-15 16:01:00 |
| Computer Age Management Services Ltd. | 543232 | 780.05 | 799.75 | 780.05 | 785.15 | 782 | -3.15 | -0.40 | 43865 | 3.43 | 5367.45 | 611.7 | 2026-05-15 16:01:00 |
| Concord Biotech Ltd. | 543960 | 1136.15 | 1147.7 | 1113.55 | 1139.25 | 1131.7 | -7.55 | -0.66 | 4523 | 0.51 | 2026-05-15 16:01:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 63 | 63 | 58.89 | 61.7 | 62.1 | 0.40 | 0.65 | 254973 | 1.58 | 119.95 | 27 | 2026-05-15 16:01:00 |
| Container Corporation Of India Ltd. | 531344 | 525 | 527.6 | 517.2 | 522.6 | 517.2 | -5.40 | -1.03 | 27789 | 1.44 | 1193.95 | 421.8 | 2026-05-15 16:01:00 |
| Craftsman Automation Ltd. | 543276 | 8763.85 | 8763.85 | 8326.4 | 8566.75 | 8462.9 | -103.85 | -1.21 | 5384 | 4.56 | 101093 | 2464 | 2026-05-15 16:01:00 |
| CreditAccess Grameen Ltd. | 541770 | 1331.2 | 1340.5 | 1310.6 | 1325.45 | 1314 | -11.45 | -0.86 | 209537 | 27.53 | 1794.4 | 750.05 | 2026-05-15 16:01:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 288.95 | 310.65 | 284.05 | 288.95 | 302.1 | 13.15 | 4.55 | 854889 | 25.83 | 483.65 | 217.5 | 2026-05-15 16:01:00 |
| CSB Bank Ltd. | 542867 | 355.05 | 359.05 | 348.25 | 352.85 | 357.7 | 4.85 | 1.37 | 14961 | 0.54 | 574.7 | 197.8 | 2026-05-15 16:01:00 |
| Cyient DLM Ltd. | 543933 | 411.15 | 419 | 403.6 | 413.6 | 419 | 5.40 | 1.31 | 10912 | 0.46 | 882.9 | 264.95 | 2026-05-15 16:01:00 |
| Cyient Ltd. | 532175 | 875.1 | 885 | 868.35 | 873 | 870 | -3.00 | -0.34 | 11567 | 1.01 | 2457 | 724 | 2026-05-15 16:01:00 |
| D.B. Corp Ltd. | 533151 | 208.15 | 217.9 | 205.5 | 207.6 | 209.9 | 2.30 | 1.11 | 5549 | 0.12 | 405 | 89.6 | 2026-05-15 16:01:00 |
| Dalmia Bharat Ltd. | 542216 | 1764.25 | 1765 | 1720.2 | 1764.1 | 1720.2 | -43.90 | -2.49 | 41152 | 7.08 | 2459.05 | 1478.05 | 2026-05-15 16:01:00 |
| Data Patterns (India) Ltd. | 543428 | 4038.45 | 4039.35 | 3566.25 | 4009 | 3873.45 | -135.55 | -3.38 | 225206 | 87.23 | 4300 | 815.25 | 2026-05-15 16:01:00 |
| Datamatics Global Services Ltd. | 532528 | 750 | 764.5 | 736.9 | 750.3 | 743.15 | -7.15 | -0.95 | 3003 | 0.22 | 1119.95 | 256.35 | 2026-05-15 16:01:00 |
| DCB Bank Ltd. | 532772 | 180.95 | 184.6 | 179 | 181.2 | 183.75 | 2.55 | 1.41 | 79478 | 1.46 | 205.75 | 81.25 | 2026-05-15 16:01:00 |
| DCM Shriram Ltd. | 523367 | 1145.9 | 1164.45 | 1121 | 1127.9 | 1121 | -6.90 | -0.61 | 8389 | 0.94 | 1501.7 | 730.05 | 2026-05-15 16:01:00 |
| DCX Systems Ltd. | 543650 | 203.05 | 203.05 | 194.8 | 202.3 | 195.35 | -6.95 | -3.44 | 39509 | 0.77 | 451.9 | 138.9 | 2026-05-15 16:01:00 |
| Delhivery Ltd. | 543529 | 473.1 | 483.4 | 471.1 | 470.3 | 475.7 | 5.40 | 1.15 | 355224 | 16.90 | 621.35 | 236.8 | 2026-05-15 16:01:00 |
| Delta Corp Ltd. | 532848 | 71.89 | 77.21 | 67.53 | 72.12 | 70 | -2.12 | -2.94 | 412838 | 2.89 | 259.95 | 48.67 | 2026-05-15 16:01:00 |
| Den Networks Ltd. | 533137 | 25.76 | 26.32 | 25.76 | 25.98 | 26.19 | 0.21 | 0.81 | 5570 | 0.01 | 69.4 | 22.75 | 2026-05-15 16:01:00 |
| Devyani International Ltd. | 543330 | 119.6 | 119.6 | 115.2 | 118.1 | 118.15 | 0.05 | 0.04 | 146333 | 1.73 | 227.75 | 91.57 | 2026-05-15 16:01:00 |
| Diamond Power Infrastructure Ltd. | 522163 | 195.8 | 204.85 | 192.1 | 191.75 | 196.35 | 4.60 | 2.40 | 729849 | 14.33 | 1935.8 | 1.94 | 2026-05-15 16:01:00 |
| Dilip Buildcon Ltd. | 540047 | 450 | 459.9 | 440.5 | 472.55 | 440.5 | -32.05 | -6.78 | 20669 | 0.91 | 588.4 | 159.7 | 2026-05-15 16:01:00 |
| Dish TV India Ltd. | 532839 | 3.35 | 3.39 | 3.31 | 3.36 | 3.37 | 0.01 | 0.30 | 108694 | 0.04 | 26.01 | 1.82 | 2026-05-15 16:01:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 178.9 | 202 | 175.2 | 177.4 | 194.25 | 16.85 | 9.50 | 74184 | 1.44 | 321.15 | 80.05 | 2026-05-15 16:01:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 673.75 | 674.7 | 661.35 | 673.75 | 661.35 | -12.40 | -1.84 | 818 | 0.05 | 1149 | 410.05 | 2026-05-15 16:01:00 |
| Divi's Laboratories Ltd. | 532488 | 6920 | 6963.7 | 6735 | 6922.05 | 6755 | -167.05 | -2.41 | 10731 | 7.25 | 7077.7 | 2730 | 2026-05-15 16:01:00 |
| Dixon Technologies (India) Ltd. | 540699 | 11103.95 | 11356.9 | 10929.3 | 11103.95 | 10978.45 | -125.50 | -1.13 | 69252 | 76.03 | 19149.8 | 2554.95 | 2026-05-15 16:01:00 |
| DLF Ltd. | 532868 | 585.2 | 589.2 | 564.3 | 583.2 | 567 | -16.20 | -2.78 | 147450 | 8.36 | 967 | 336.55 | 2026-05-15 16:01:00 |
| Dodla Dairy Ltd | 543306 | 1055 | 1055.5 | 1021 | 1051.3 | 1021 | -30.30 | -2.88 | 3216 | 0.33 | 1522.85 | 417 | 2026-05-15 16:01:00 |
| Dollar Industries Ltd. | 541403 | 268 | 271.75 | 264.25 | 267.95 | 265.55 | -2.40 | -0.90 | 4197 | 0.11 | 660.1 | 220.6 | 2026-05-15 16:01:00 |
| DOMS Industries Ltd. | 544045 | 2243.2 | 2356.05 | 2205.05 | 2211.85 | 2263.9 | 52.05 | 2.35 | 34440 | 7.80 | 2026-05-15 16:01:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 1631.75 | 1636.2 | 1580.9 | 1599.85 | 1588.95 | -10.90 | -0.68 | 13037 | 2.07 | 3645 | 1272 | 2026-05-15 16:01:00 |
| Dreamfolks Services Ltd. | 543591 | 76.76 | 78.37 | 75.1 | 76.3 | 75.1 | -1.20 | -1.57 | 6094 | 0.05 | 846.75 | 56.52 | 2026-05-15 16:01:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 44.19 | 44.51 | 42.1 | 44 | 42.34 | -1.66 | -3.77 | 137390 | 0.58 | 113.05 | 32.14 | 2026-05-15 16:01:00 |
| Easy Trip Planners Ltd. | 543272 | 8.22 | 8.22 | 7.83 | 8.27 | 7.91 | -0.36 | -4.35 | 1402277 | 1.11 | 73.5 | 5.77 | 2026-05-15 16:01:00 |
| eClerx Services Ltd. | 532927 | 1527.05 | 1575 | 1467.85 | 1518.5 | 1484 | -34.50 | -2.27 | 16133 | 2.39 | 4985.95 | 1254.15 | 2026-05-15 16:01:00 |
| Edelweiss Financial Services Ltd. | 532922 | 115.9 | 116 | 112.65 | 115.9 | 113.5 | -2.40 | -2.07 | 96186 | 1.09 | 145.5 | 37.43 | 2026-05-15 16:01:00 |
| EIH Associated Hotels Ltd. | 523127 | 320.9 | 322.35 | 315 | 319.3 | 320.7 | 1.40 | 0.44 | 477 | 0.02 | 1010.6 | 265.8 | 2026-05-15 16:01:00 |
| Electronics Mart India Ltd. | 543626 | 121.7 | 122.05 | 117 | 119.9 | 119.6 | -0.30 | -0.25 | 41573 | 0.50 | 261.75 | 61.45 | 2026-05-15 16:01:00 |
| Elgi Equipments Ltd. | 522074 | 524.4 | 534.35 | 521.6 | 524.75 | 523 | -1.75 | -0.33 | 15715 | 0.82 | 799 | 355.05 | 2026-05-15 16:01:00 |
| Emami Ltd. | 531162 | 428.9 | 433 | 421.05 | 424.65 | 429 | 4.35 | 1.02 | 17955 | 0.77 | 859.2 | 340.95 | 2026-05-15 16:01:00 |
| Embassy Developments Ltd. | 532832 | 72.25 | 73.22 | 69.85 | 72.21 | 70.34 | -1.87 | -2.59 | 169006 | 1.19 | 164.4 | 39.38 | 2026-05-15 16:01:00 |
| EMS Ltd. | 543983 | 329.15 | 334.95 | 322.05 | 331 | 325.65 | -5.35 | -1.62 | 8827 | 0.29 | 2026-05-15 16:01:00 | ||
| eMudhra Ltd. | 543533 | 468 | 475.1 | 461.65 | 467.5 | 469.7 | 2.20 | 0.47 | 3989 | 0.19 | 1023.55 | 206.9 | 2026-05-15 16:01:00 |
| Endurance Technologies Ltd. | 540153 | 2609.85 | 2609.85 | 2431.35 | 2618.8 | 2535 | -83.80 | -3.20 | 20724 | 5.25 | 3078.95 | 1171.6 | 2026-05-15 16:01:00 |
| Engineers India Ltd. | 532178 | 254.35 | 255.25 | 244.4 | 254.35 | 246.5 | -7.85 | -3.09 | 319835 | 7.88 | 304 | 62.35 | 2026-05-15 16:01:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1159 | 1207.2 | 1159 | 1165.3 | 1189.9 | 24.60 | 2.11 | 2800 | 0.33 | 2026-05-15 16:01:00 | ||
| EPACK Durable Ltd. | 544095 | 243.15 | 248 | 240 | 243 | 241 | -2.00 | -0.82 | 15118 | 0.36 | 2026-05-15 16:01:00 | ||
| Epigral Ltd. | 543332 | 1228.05 | 1248.4 | 1213.4 | 1245.45 | 1227.85 | -17.60 | -1.41 | 987 | 0.12 | 2408.35 | 806.2 | 2026-05-15 16:01:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 68.02 | 69.73 | 67.62 | 68.35 | 67.98 | -0.37 | -0.54 | 114158 | 0.78 | 116.5 | 42.9 | 2026-05-15 16:01:00 |
| Eris Lifesciences Ltd. | 540596 | 1376.5 | 1409 | 1355.5 | 1374.9 | 1377.5 | 2.60 | 0.19 | 80275 | 11.06 | 1909.55 | 550.9 | 2026-05-15 16:01:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 30.66 | 30.66 | 29.01 | 30.04 | 29.3 | -0.74 | -2.46 | 28523 | 0.08 | 2026-05-15 16:01:00 | ||
| Eternal Ltd. | 543320 | 244.7 | 245.7 | 240.25 | 245.8 | 241.05 | -4.75 | -1.93 | 1780612 | 42.92 | 368.4 | 44.35 | 2026-05-15 16:01:00 |
| Ethos Ltd. | 543532 | 2334.25 | 2342.8 | 2308.35 | 2330.1 | 2310 | -20.10 | -0.86 | 229 | 0.05 | 3514.95 | 846 | 2026-05-15 16:01:00 |
| Eveready Industries India Ltd. | 531508 | 321.1 | 330.6 | 318.7 | 321.1 | 318.9 | -2.20 | -0.69 | 5120 | 0.16 | 504.9 | 259.9 | 2026-05-15 16:01:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 116.35 | 117.05 | 114 | 117.45 | 115 | -2.45 | -2.09 | 5845 | 0.07 | 231.5 | 66.05 | 2026-05-15 16:01:00 |
| Exicom Tele-Systems Ltd. | 544133 | 111.9 | 115.85 | 111.4 | 111.9 | 114.95 | 3.05 | 2.73 | 21357 | 0.25 | 2026-05-15 16:01:00 | ||
| Fairchem Organics Ltd. | 543252 | 598.05 | 626.95 | 595.95 | 597.1 | 616.05 | 18.95 | 3.17 | 392 | 0.02 | 2448.9 | 427.9 | 2026-05-15 16:01:00 |
| FDC Ltd. | 531599 | 368.55 | 373.7 | 364.5 | 368.2 | 364.5 | -3.70 | -1.00 | 2189 | 0.08 | 659 | 245 | 2026-05-15 16:01:00 |
| Fedbank Financial Services Ltd | 544027 | 153.15 | 153.85 | 150.1 | 153.05 | 150.1 | -2.95 | -1.93 | 35912 | 0.54 | 2026-05-15 16:01:00 | ||
| Fiem Industries Ltd. | 532768 | 2198.95 | 2218.1 | 2161.3 | 2159.4 | 2164.1 | 4.70 | 0.22 | 2511 | 0.54 | 2587.95 | 981.15 | 2026-05-15 16:01:00 |
| Filatex India Ltd. | 526227 | 42.69 | 42.7 | 41.55 | 42.43 | 42.35 | -0.08 | -0.19 | 33288 | 0.14 | 78 | 31.6 | 2026-05-15 16:01:00 |
| Fine Organic Industries Ltd. | 541557 | 4717.1 | 4745.8 | 4598.5 | 4717.1 | 4649.8 | -67.30 | -1.43 | 704 | 0.33 | 7326.45 | 3355.05 | 2026-05-15 16:01:00 |
| Fineotex Chemical Ltd. | 533333 | 26.03 | 26.41 | 25.25 | 26 | 25.4 | -0.60 | -2.31 | 239357 | 0.61 | 458 | 18.98 | 2026-05-15 16:01:00 |
| Fino Payments Bank Ltd. | 543386 | 123.05 | 123.65 | 118.6 | 122.85 | 119.05 | -3.80 | -3.09 | 9829 | 0.12 | 466.4 | 110.1 | 2026-05-15 16:01:00 |
| Firstsource Solutions Ltd. | 532809 | 242.25 | 244.8 | 235.25 | 240.35 | 237.25 | -3.10 | -1.29 | 125027 | 2.97 | 422.8 | 95.8 | 2026-05-15 16:01:00 |
| Fischer Medical Ventures Ltd. | 524743 | 35 | 36.14 | 34.6 | 35.25 | 34.6 | -0.65 | -1.84 | 34063 | 0.12 | 1195.9 | 32.09 | 2026-05-15 16:01:00 |
| Five-Star Business Finance Ltd. | 543663 | 465.15 | 465.15 | 456.3 | 466.3 | 458.85 | -7.45 | -1.60 | 20053 | 0.92 | 943.2 | 338.05 | 2026-05-15 16:01:00 |
| Flair Writing Industries Ltd. | 544030 | 323 | 337 | 323 | 328.15 | 335.95 | 7.80 | 2.38 | 3865 | 0.13 | 2026-05-15 16:01:00 | ||
| Fortis Healthcare Ltd. | 532843 | 979.75 | 979.75 | 962.1 | 970.7 | 963.2 | -7.50 | -0.77 | 30322 | 2.92 | 1105 | 245.4 | 2026-05-15 16:01:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 277.8 | 277.8 | 270.3 | 272.95 | 272.35 | -0.60 | -0.22 | 765875 | 20.86 | 285.6 | 114.3 | 2026-05-15 16:01:00 |
| Fusion Finance Ltd. | 543652 | 203.05 | 210 | 200.65 | 203.75 | 205 | 1.25 | 0.61 | 13200 | 0.27 | 690.15 | 124.9 | 2026-05-15 16:01:00 |
| GAIL (India) Ltd. | 532155 | 162.6 | 163.4 | 161.05 | 162.5 | 161.95 | -0.55 | -0.34 | 238370 | 3.86 | 246.35 | 83 | 2026-05-15 16:00:00 |
| Galaxy Surfactants Ltd. | 540935 | 1844.95 | 1844.95 | 1799.8 | 1860.25 | 1825 | -35.25 | -1.89 | 1371 | 0.25 | 3445 | 1512.3 | 2026-05-15 16:01:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 142.75 | 151.2 | 142.6 | 143.05 | 149.85 | 6.80 | 4.75 | 36403 | 0.55 | 2026-05-15 16:01:00 | ||
| Ganesh Housing Ltd. | 526367 | 679.95 | 689.95 | 675.7 | 677.95 | 683.75 | 5.80 | 0.86 | 1586 | 0.11 | 1485 | 261.3 | 2026-05-15 16:01:00 |
| Ganesha Ecosphere Ltd. | 514167 | 1027 | 1039.45 | 1010.3 | 1022.1 | 1013.7 | -8.40 | -0.82 | 4405 | 0.45 | 2480 | 592 | 2026-05-15 16:01:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2720 | 2736.3 | 2639 | 2707.35 | 2685.1 | -22.25 | -0.82 | 159512 | 42.83 | 3535 | 254.2 | 2026-05-15 16:01:00 |
| Gateway Distriparks Ltd. | 543489 | 56.85 | 57.47 | 56.45 | 56.93 | 56.45 | -0.48 | -0.84 | 29095 | 0.16 | 121.5 | 48.15 | 2026-05-15 16:01:00 |
| General Insurance Corporation of India | 540755 | 380.2 | 390.25 | 380.2 | 383.15 | 386.8 | 3.65 | 0.95 | 23359 | 0.90 | 525 | 116.05 | 2026-05-15 16:01:00 |
| Genus Power Infrastructures Ltd. | 530343 | 307 | 325 | 304.25 | 307.65 | 317.65 | 10.00 | 3.25 | 46794 | 1.49 | 485.85 | 72.55 | 2026-05-15 16:01:00 |
| Geojit Financial Services Ltd. | 532285 | 73.9 | 76 | 71.76 | 72.54 | 74.1 | 1.56 | 2.15 | 63994 | 0.47 | 177 | 39.1 | 2026-05-15 16:01:00 |
| Gland Pharma Ltd. | 543245 | 1915 | 1930 | 1855.3 | 1895.15 | 1861 | -34.15 | -1.80 | 4285 | 0.80 | 2606 | 861.5 | 2026-05-15 16:01:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2346.05 | 2366.9 | 2317.9 | 2340.3 | 2320.7 | -19.60 | -0.84 | 9999 | 2.32 | 2471.05 | 361.7 | 2026-05-15 16:01:00 |
| Global Health Ltd. | 543654 | 1234.1 | 1278.9 | 1222.7 | 1211.95 | 1240 | 28.05 | 2.31 | 55426 | 6.87 | 1513.75 | 391.05 | 2026-05-15 16:01:00 |
| Globus Spirits Ltd. | 533104 | 936.4 | 940.75 | 898.05 | 932.9 | 903.85 | -29.05 | -3.11 | 7875 | 0.71 | 1373.35 | 656.1 | 2026-05-15 16:01:00 |
| GMR Airports Ltd. | 532754 | 96.06 | 98.49 | 96.06 | 96.76 | 96.6 | -0.16 | -0.17 | 227626 | 2.20 | 110.3 | 33.35 | 2026-05-15 16:01:00 |
| GNA Axles Ltd. | 540124 | 377.2 | 381.7 | 370.6 | 377.15 | 371.5 | -5.65 | -1.50 | 6073 | 0.23 | 1065 | 269.8 | 2026-05-15 16:01:00 |
| Go Digit General Insurance Ltd. | 544179 | 315.1 | 315.1 | 306.7 | 313.1 | 314.2 | 1.10 | 0.35 | 174678 | 5.49 | 2026-05-15 16:01:00 | ||
| Go Fashion (India) Ltd. | 543401 | 269.4 | 273.85 | 265.05 | 269.8 | 267.5 | -2.30 | -0.85 | 8799 | 0.24 | 1450 | 237.25 | 2026-05-15 16:01:00 |
| Godawari Power And Ispat Ltd. | 532734 | 290 | 290.05 | 284.55 | 289.3 | 285.35 | -3.95 | -1.37 | 61268 | 1.75 | 1222.95 | 145.55 | 2026-05-15 16:01:00 |
| Godrej Agrovet Ltd. | 540743 | 571.8 | 577.1 | 561.1 | 564.4 | 570.1 | 5.70 | 1.01 | 330650 | 18.85 | 877.85 | 391.2 | 2026-05-15 16:01:00 |
| Godrej Consumer Products Ltd. | 532424 | 1028 | 1046.95 | 1028 | 1033.4 | 1038.9 | 5.50 | 0.53 | 237183 | 24.64 | 1541.3 | 793.7 | 2026-05-15 16:01:00 |
| Godrej Properties Ltd. | 533150 | 1740 | 1742.7 | 1705 | 1732.85 | 1707.9 | -24.95 | -1.44 | 13103 | 2.24 | 3400 | 1005.7 | 2026-05-15 16:01:00 |
| Gokaldas Exports Ltd. | 532630 | 680.5 | 701.1 | 680.5 | 684.35 | 684 | -0.35 | -0.05 | 12638 | 0.86 | 1260 | 325.7 | 2026-05-15 16:01:00 |
| Gokul Agro Resources Ltd. | 539725 | 243.45 | 245 | 238.8 | 242.95 | 238.85 | -4.10 | -1.69 | 22717 | 0.54 | 425 | 76.6532667332667 | 2026-05-15 16:01:00 |
| Goldiam International Ltd. | 526729 | 384 | 391 | 377 | 383.55 | 378 | -5.55 | -1.45 | 16334 | 0.62 | 569 | 120.05 | 2026-05-15 16:01:00 |
| Goodluck India Ltd. | 530655 | 1350 | 1386.1 | 1319.4 | 1321.75 | 1329.15 | 7.40 | 0.56 | 4455 | 0.59 | 1475.8 | 344.35 | 2026-05-15 16:01:00 |
| Gopal Snacks Ltd. | 544140 | 295.05 | 298.65 | 288.9 | 299.65 | 290.9 | -8.75 | -2.92 | 43722 | 1.27 | 2026-05-15 16:01:00 | ||
| GR Infraprojects Ltd. | 543317 | 947.45 | 947.5 | 926.6 | 946.65 | 930.8 | -15.85 | -1.67 | 2810 | 0.26 | 1859.95 | 786.05 | 2026-05-15 16:01:00 |
| Granules India Ltd. | 532482 | 738 | 749 | 730.8 | 735.2 | 736.65 | 1.45 | 0.20 | 61054 | 4.50 | 761 | 267.85 | 2026-05-15 16:01:00 |
| Gravita India Ltd. | 533282 | 1749.4 | 1749.4 | 1657.25 | 1690.35 | 1693 | 2.65 | 0.16 | 10855 | 1.84 | 2699.85 | 278.6 | 2026-05-15 16:01:00 |
| Greenlam Industries Ltd. | 538979 | 230.05 | 242.15 | 224 | 227.85 | 234.15 | 6.30 | 2.76 | 8579 | 0.20 | 661.65 | 187 | 2026-05-15 16:01:00 |
| Greenpanel Industries Ltd. | 542857 | 208.5 | 213.15 | 201 | 208.8 | 201.5 | -7.30 | -3.50 | 3112 | 0.06 | 465.45 | 163.95 | 2026-05-15 16:01:00 |
| Greenply Industries Ltd. | 526797 | 261.8 | 264.5 | 253.5 | 258.55 | 254.3 | -4.25 | -1.64 | 5341 | 0.14 | 411.85 | 133.85 | 2026-05-15 16:01:00 |
| GTPL Hathway Ltd. | 540602 | 80 | 80 | 66.87 | 66.87 | 67.91 | 1.04 | 1.56 | 2635 | 0.02 | 217.65 | 55.22 | 2026-05-15 16:01:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 701.8 | 714.45 | 692.45 | 703.15 | 701.85 | -1.30 | -0.18 | 7166 | 0.50 | 988.75 | 410 | 2026-05-15 16:01:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 162.05 | 167.65 | 161.3 | 161.85 | 162 | 0.15 | 0.09 | 85285 | 1.38 | 420.75 | 98.7 | 2026-05-15 16:01:00 |
| Gujarat Energy Ltd. | 539336 | 364.9 | 372.3 | 362.45 | 362.25 | 372.3 | 10.05 | 2.77 | 35817 | 1.33 | 689.45 | 301.75 | 2026-05-15 16:01:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3675.2 | 3724.4 | 3655 | 3682.9 | 3715 | 32.10 | 0.87 | 994 | 0.37 | 4875 | 2480 | 2026-05-15 16:01:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 147.9 | 148.95 | 144.55 | 148.95 | 146.7 | -2.25 | -1.51 | 45400 | 0.67 | 270 | 70.71 | 2026-05-15 16:01:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 659.95 | 673.95 | 636.7 | 663.8 | 652.9 | -10.90 | -1.64 | 328477 | 21.45 | 771.5 | 122.75 | 2026-05-15 16:01:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 153.2 | 154.1 | 150.9 | 153.8 | 151.15 | -2.65 | -1.72 | 64091 | 0.97 | 250.5 | 80.6 | 2026-05-15 16:01:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 959.95 | 959.95 | 935.55 | 939.8 | 943.4 | 3.60 | 0.38 | 2092 | 0.20 | 1510 | 390 | 2026-05-15 16:01:00 |
| Gulshan Polyols Ltd. | 532457 | 193.45 | 201.3 | 188.3 | 193.45 | 192 | -1.45 | -0.75 | 23605 | 0.45 | 274.95 | 121.75 | 2026-05-15 16:01:00 |
| H.G. Infra Engineering Ltd. | 541019 | 609.2 | 619.95 | 602 | 613.2 | 602.55 | -10.65 | -1.74 | 8284 | 0.50 | 1880 | 430.05 | 2026-05-15 16:01:00 |
| Happiest Minds Technologies Ltd. | 543227 | 357 | 366.45 | 356.4 | 355.75 | 362.2 | 6.45 | 1.81 | 58926 | 2.13 | 1136.45 | 305.3 | 2026-05-15 16:01:00 |
| Happy Forgings Ltd. | 544057 | 1378.05 | 1396 | 1373.15 | 1378 | 1386.4 | 8.40 | 0.61 | 1393 | 0.19 | 2026-05-15 16:01:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 307.05 | 314.5 | 301.85 | 307.2 | 309.2 | 2.00 | 0.65 | 5451 | 0.17 | 885.05 | 204.85 | 2026-05-15 16:01:00 |
| Harsha Engineers International Ltd. | 543600 | 401.8 | 409.5 | 401.8 | 401.2 | 405 | 3.80 | 0.95 | 3863 | 0.16 | 610.75 | 309 | 2026-05-15 16:01:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 10.36 | 10.49 | 10.24 | 10.42 | 10.26 | -0.16 | -1.54 | 135319 | 0.14 | 27.9 | 8.79 | 2026-05-15 16:01:00 |
| Hatsun Agro Product Ltd. | 531531 | 939.55 | 945.55 | 932 | 945.05 | 941 | -4.05 | -0.43 | 1719 | 0.16 | 1380 | 731.05 | 2026-05-15 16:01:00 |
| Havells India Ltd. | 517354 | 1210.85 | 1217.7 | 1203 | 1209.65 | 1210 | 0.35 | 0.03 | 18501 | 2.24 | 2104.95 | 1092 | 2026-05-15 16:01:00 |
| HBL Engineering Ltd. | 517271 | 786.8 | 792 | 768.8 | 784.4 | 774 | -10.40 | -1.33 | 76814 | 5.95 | 1121.95 | 74.15 | 2026-05-15 16:01:00 |
| HCL Technologies Ltd. | 532281 | 1124 | 1151.9 | 1121.05 | 1124.8 | 1132.7 | 7.90 | 0.70 | 158371 | 17.94 | 2011 | 875.65 | 2026-05-15 16:01:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2693.15 | 2739 | 2688.5 | 2693.05 | 2689.8 | -3.25 | -0.12 | 24362 | 6.55 | 5930 | 1595.25 | 2026-05-15 16:01:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 612.8 | 619 | 605.5 | 612.65 | 608.75 | -3.90 | -0.64 | 781525 | 47.58 | 820.5 | 457.95 | 2026-05-15 16:01:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 626.95 | 661.95 | 621.35 | 616.4 | 640 | 23.60 | 3.83 | 24272 | 1.55 | 804.3 | 249.1 | 2026-05-15 16:01:00 |
| Hemisphere Properties India Ltd. | 543242 | 150.25 | 153 | 148.4 | 150.4 | 149 | -1.40 | -0.93 | 27640 | 0.41 | 264.65 | 79.96 | 2026-05-15 16:01:00 |
| Heranba Industries Ltd. | 543266 | 207 | 208 | 204.25 | 206.15 | 204.25 | -1.90 | -0.92 | 1378 | 0.03 | 606 | 155.8 | 2026-05-15 16:01:00 |
| Heritage Foods Ltd. | 519552 | 339 | 339 | 329.75 | 335.45 | 330.55 | -4.90 | -1.46 | 14669 | 0.48 | 727.9 | 135.65 | 2026-05-15 16:01:00 |
| Hester Biosciences Ltd. | 524669 | 1757.95 | 1997.95 | 1751.95 | 1735.65 | 1829.95 | 94.30 | 5.43 | 6025 | 1.10 | 3375.45 | 1246.75 | 2026-05-15 16:01:00 |
| Hexaware Technologies Ltd. | 544362 | 485.4 | 493.8 | 481.05 | 482.9 | 484.45 | 1.55 | 0.32 | 15837 | 0.77 | 2026-05-15 16:01:00 | ||
| Hikal Ltd. | 524735 | 206.5 | 209.3 | 200.55 | 208.4 | 202 | -6.40 | -3.07 | 4305 | 0.09 | 464.5 | 145.95 | 2026-05-15 16:01:00 |
| Himatsingka Seide Ltd. | 514043 | 77 | 80.71 | 75.76 | 76 | 78.47 | 2.47 | 3.25 | 132815 | 1.04 | 231.6 | 67.55 | 2026-05-15 16:01:00 |
| Hinduja Global Solutions Ltd. | 532859 | 417.3 | 417.3 | 406 | 412.6 | 406.05 | -6.55 | -1.59 | 401 | 0.02 | 1698.15 | 341.6 | 2026-05-15 16:01:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4619.8 | 4619.8 | 4370 | 4610.5 | 4386.55 | -223.95 | -4.86 | 166819 | 73.18 | 5675 | 1767.95 | 2026-05-15 16:01:00 |
| Hindustan Copper Ltd. | 513599 | 594.5 | 597.05 | 568 | 606.55 | 570.35 | -36.20 | -5.97 | 1389897 | 79.27 | 759.2 | 94 | 2026-05-15 16:01:00 |
| Hindustan Foods Ltd. | 519126 | 518.65 | 522.5 | 515.25 | 517.35 | 520.5 | 3.15 | 0.61 | 1336 | 0.07 | 749.15 | 405 | 2026-05-15 16:01:00 |
| Hindware Home Innovation Ltd. | 542905 | 220.65 | 224.2 | 217 | 223.55 | 217.95 | -5.60 | -2.51 | 2068 | 0.05 | 659.35 | 171 | 2026-05-15 16:01:00 |
| Hitachi Energy India Ltd. | 543187 | 32599.85 | 32707.6 | 31210 | 32274.35 | 32510.15 | 235.80 | 0.73 | 7996 | 26.00 | 35094.6 | 2845.9 | 2026-05-15 16:01:00 |
| HLE Glascoat Ltd. | 522215 | 326 | 326.65 | 314.15 | 327.5 | 318.85 | -8.65 | -2.64 | 10883 | 0.35 | 815.29 | 218 | 2026-05-15 16:01:00 |
| HMA Agro Industries Ltd. | 543929 | 24.06 | 24.4 | 23.97 | 24.1 | 24.28 | 0.18 | 0.75 | 12518 | 0.03 | 839.95 | 20 | 2026-05-15 16:01:00 |
| Home First Finance Company India Ltd. | 543259 | 1099.1 | 1099.1 | 1066 | 1088.9 | 1077 | -11.90 | -1.09 | 12260 | 1.32 | 1518.8 | 652.25 | 2026-05-15 16:01:00 |
| Honasa Consumer Ltd. | 544014 | 352.45 | 364.8 | 350.6 | 352.45 | 353.15 | 0.70 | 0.20 | 72832 | 2.57 | 2026-05-15 16:01:00 | ||
| Honda India Power Products Ltd. | 522064 | 2213.95 | 2283 | 2170.1 | 2186.6 | 2175 | -11.60 | -0.53 | 431 | 0.09 | 4494 | 1423.95 | 2026-05-15 16:01:00 |
| Honeywell Automation India Ltd. | 517174 | 28640 | 29414.45 | 28555 | 28709 | 29050 | 341.00 | 1.19 | 133 | 0.39 | 59700 | 26250.05 | 2026-05-15 16:01:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 225.9 | 226.8 | 205.1 | 223.7 | 206.45 | -17.25 | -7.71 | 1045847 | 21.59 | 353.95 | 34.35 | 2026-05-15 16:01:00 |
| Hyundai Motor India Ltd. | 544274 | 1864.95 | 1864.95 | 1821 | 1842.75 | 1825.75 | -17.00 | -0.92 | 20976 | 3.83 | 2026-05-15 16:01:00 | ||
| ICICI Bank Ltd. | 532174 | 1245 | 1257 | 1242.2 | 1246.45 | 1244.7 | -1.75 | -0.14 | 211102 | 26.28 | 1494.1 | 796.1 | 2026-05-15 16:01:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1849 | 1855 | 1826.25 | 1848.75 | 1833.5 | -15.25 | -0.82 | 12327 | 2.26 | 2285.85 | 1049.1 | 2026-05-15 16:01:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 538.5 | 547.2 | 533.65 | 541.65 | 534.9 | -6.75 | -1.25 | 16225 | 0.87 | 795 | 380.95 | 2026-05-15 16:01:00 |
| ICRA Ltd. | 532835 | 5325.5 | 5427.7 | 5325.5 | 5335.95 | 5405 | 69.05 | 1.29 | 155 | 0.08 | 7700 | 3663.65 | 2026-05-15 16:01:00 |
| Ideaforge Technology Ltd. | 543932 | 865.15 | 889.25 | 805.6 | 848.1 | 818 | -30.10 | -3.55 | 153825 | 12.58 | 1344 | 301 | 2026-05-15 16:01:00 |
| IDFC First Bank Ltd. | 539437 | 67.02 | 68.52 | 66.66 | 68.58 | 67.64 | -0.94 | -1.37 | 2331846 | 15.77 | 100.74 | 42.8 | 2026-05-15 16:01:00 |
| IFGL Refractories Ltd. | 540774 | 169 | 174.2 | 164.05 | 169.45 | 164.15 | -5.30 | -3.13 | 2483 | 0.04 | 935.5 | 120.1 | 2026-05-15 16:01:00 |
| Igarashi Motors India Ltd. | 517380 | 405.45 | 405.45 | 390 | 397.5 | 392 | -5.50 | -1.38 | 1586 | 0.06 | 848 | 272 | 2026-05-15 16:01:00 |
| IIFL Capital Services Ltd. | 542773 | 342 | 347.3 | 341.2 | 344.35 | 343.25 | -1.10 | -0.32 | 5718 | 0.20 | 449 | 48.23 | 2026-05-15 16:01:00 |
| IIFL Finance Ltd. | 532636 | 464.55 | 470.85 | 452.4 | 458.6 | 464.2 | 5.60 | 1.22 | 115603 | 5.37 | 704.2 | 280.95 | 2026-05-15 16:01:00 |
| IKIO Technologies Ltd. | 543923 | 160.05 | 160.05 | 155.15 | 158.75 | 155.8 | -2.95 | -1.86 | 5869 | 0.09 | 477.15 | 104.1 | 2026-05-15 16:01:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 44.77 | 44.77 | 42.85 | 43.66 | 43.1 | -0.56 | -1.28 | 32529 | 0.14 | 103.24 | 22.65 | 2026-05-15 16:01:00 |
| Indegene Ltd. | 544172 | 515.25 | 521 | 510 | 516 | 514.5 | -1.50 | -0.29 | 9358 | 0.48 | 2026-05-15 16:01:00 | ||
| India Pesticides Ltd. | 543311 | 171.45 | 171.5 | 164.1 | 169.05 | 166.5 | -2.55 | -1.51 | 12745 | 0.21 | 428.95 | 119.85 | 2026-05-15 16:01:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 834.9 | 838.1 | 825.05 | 836.25 | 827.2 | -9.05 | -1.08 | 2723 | 0.23 | 2026-05-15 16:01:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 555.05 | 561.15 | 544.9 | 561.3 | 554.95 | -6.35 | -1.13 | 2478 | 0.14 | 930.8 | 277.5 | 2026-05-15 16:01:00 |
| Indiamart Intermesh Ltd. | 542726 | 1981.15 | 1981.15 | 1951 | 1971.3 | 1951 | -20.30 | -1.03 | 5657 | 1.10 | 3293.45 | 1850 | 2026-05-15 16:01:00 |
| Indian Bank | 532814 | 830.2 | 842.65 | 818.2 | 831.85 | 818.25 | -13.60 | -1.63 | 101862 | 8.33 | 1000.05 | 171.65 | 2026-05-15 16:01:00 |
| Indian Energy Exchange Ltd. | 540750 | 126.3 | 127.5 | 125 | 128.5 | 125.25 | -3.25 | -2.53 | 302078 | 3.78 | 244.35 | 114.5 | 2026-05-15 16:01:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1519.95 | 1530.15 | 1469.4 | 1497.8 | 1481.1 | -16.70 | -1.11 | 6810 | 1.01 | 1666.7 | 221 | 2026-05-15 16:01:00 |
| Indian Oil Corporation Ltd. | 530965 | 141.65 | 141.65 | 134.1 | 140.25 | 134.55 | -5.70 | -4.06 | 1435423 | 19.31 | 196.8 | 65.2 | 2026-05-15 16:01:00 |
| Indian Overseas Bank | 532388 | 33.61 | 33.95 | 33.61 | 33.82 | 33.77 | -0.05 | -0.15 | 134065 | 0.45 | 83.8 | 16.8 | 2026-05-15 16:01:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 539.15 | 543.05 | 534.1 | 539.4 | 535.75 | -3.65 | -0.68 | 101726 | 5.45 | 1148.3 | 492.55 | 2026-05-15 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 100.45 | 100.95 | 98.5 | 100.25 | 99 | -1.25 | -1.25 | 1389867 | 13.76 | 229.05 | 20.55 | 2026-05-15 16:01:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 129.75 | 129.9 | 126.6 | 128.6 | 127.1 | -1.50 | -1.17 | 389651 | 4.95 | 2026-05-15 16:01:00 | ||
| Indigo Paints Ltd. | 543258 | 977.7 | 995 | 959.55 | 977.95 | 977.1 | -0.85 | -0.09 | 3170 | 0.31 | 1730.9 | 702.1 | 2026-05-15 16:01:00 |
| Indo Count Industries Ltd. | 521016 | 284 | 290.95 | 280.65 | 284.5 | 290.55 | 6.05 | 2.13 | 8964 | 0.26 | 450.45 | 101.15 | 2026-05-15 16:01:00 |
| Indoco Remedies Ltd. | 532612 | 225 | 229.05 | 224.2 | 226.15 | 225.05 | -1.10 | -0.49 | 3750 | 0.08 | 423.1 | 163.7 | 2026-05-15 16:01:00 |
| Indraprastha Gas Ltd. | 532514 | 155.85 | 157.6 | 150.1 | 155.9 | 152.15 | -3.75 | -2.41 | 2816984 | 42.86 | 570.6 | 141.6 | 2026-05-15 16:01:00 |
| Indus Towers Ltd. | 534816 | 423.25 | 434.25 | 421.55 | 422.55 | 430.55 | 8.00 | 1.89 | 331416 | 14.27 | 481.55 | 135.2 | 2026-05-15 16:01:00 |
| IndusInd Bank Ltd. | 532187 | 910.15 | 914.4 | 882.6 | 906.45 | 887.3 | -19.15 | -2.11 | 31335 | 2.78 | 1694.35 | 605.4 | 2026-05-15 16:01:00 |
| Info Edge (India) Ltd. | 532777 | 952.1 | 954.45 | 926 | 937.75 | 926 | -11.75 | -1.25 | 43989 | 4.07 | 9194.95 | 920 | 2026-05-15 16:01:00 |
| Innova Captab Ltd. | 544067 | 883.75 | 883.75 | 850.55 | 871.55 | 860.35 | -11.20 | -1.29 | 1245 | 0.11 | 2026-05-15 16:01:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 178.3 | 179.75 | 175.2 | 179.85 | 177.4 | -2.45 | -1.36 | 52938 | 0.94 | 279 | 38.5 | 2026-05-15 16:01:00 |
| Inox India Ltd. | 544046 | 1430.2 | 1442.6 | 1392.65 | 1431.85 | 1432.5 | 0.65 | 0.05 | 18531 | 2.65 | 2026-05-15 16:01:00 | ||
| Inox Wind Ltd. | 539083 | 97.2 | 97.9 | 95.25 | 97.65 | 95.5 | -2.15 | -2.20 | 498656 | 4.76 | 663 | 74.91 | 2026-05-15 16:01:00 |
| Insecticides (India) Ltd. | 532851 | 705.9 | 730.95 | 703.3 | 707.55 | 722.95 | 15.40 | 2.18 | 3248 | 0.23 | 1096.3 | 410.2 | 2026-05-15 16:01:00 |
| Intellect Design Arena Ltd. | 538835 | 693.6 | 705.75 | 684 | 693.55 | 685.55 | -8.00 | -1.15 | 27778 | 1.90 | 1255 | 388 | 2026-05-15 16:01:00 |
| Interglobe Aviation Ltd. | 539448 | 4300 | 4357 | 4279.15 | 4282.8 | 4312.55 | 29.75 | 0.69 | 38739 | 16.71 | 6225.05 | 1676 | 2026-05-15 16:01:00 |
| International Gemological Institute Ltd. | 544311 | 325.6 | 331.35 | 324.35 | 325.6 | 326.4 | 0.80 | 0.25 | 13802 | 0.45 | 2026-05-15 16:01:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1671.1 | 1677.4 | 1567 | 1674.85 | 1594.55 | -80.30 | -4.79 | 24416 | 3.89 | 2026-05-15 16:01:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 110.17 | 110.17 | 105.48 | 109.33 | 105.91 | -3.42 | -3.13 | 62060 | 0.66 | 537.05 | 57.51 | 2026-05-15 16:01:00 |
| Ipca Laboratories Ltd. | 524494 | 1603.35 | 1654 | 1584.8 | 1582.65 | 1617 | 34.35 | 2.17 | 116980 | 18.92 | 1757.65 | 670 | 2026-05-15 16:01:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 20.43 | 20.53 | 20.21 | 20.38 | 20.32 | -0.06 | -0.29 | 373982 | 0.76 | 78.05 | 19.82 | 2026-05-15 16:01:00 |
| Ircon International Ltd. | 541956 | 145.65 | 146.5 | 142.2 | 145.65 | 142.75 | -2.90 | -1.99 | 228367 | 3.26 | 351.65 | 38.6 | 2026-05-15 16:01:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 1071.65 | 1103.7 | 1057.05 | 1075.35 | 1082.3 | 6.95 | 0.65 | 2316 | 0.25 | 1677.25 | 418.25 | 2026-05-15 16:01:00 |
| ITI Ltd. | 523610 | 296.85 | 296.85 | 285.2 | 290.6 | 286 | -4.60 | -1.58 | 17844 | 0.51 | 592.85 | 86.5 | 2026-05-15 16:01:00 |
| J Kumar Infraprojects Ltd. | 532940 | 496.7 | 499.95 | 486 | 495.4 | 490.9 | -4.50 | -0.91 | 2084 | 0.10 | 935.5 | 216.45 | 2026-05-15 16:01:00 |
| Jagran Prakashan Ltd. | 532705 | 67.5 | 67.5 | 66.23 | 66.32 | 67.48 | 1.16 | 1.75 | 18157 | 0.12 | 129.45 | 58.15 | 2026-05-15 16:01:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 17.87 | 20.36 | 17.44 | 17.93 | 19.58 | 1.65 | 9.20 | 50644151 | 99.16 | 27.62 | 5.17 | 2026-05-15 16:01:00 |
| Jamna Auto Industries Ltd. | 520051 | 118.4 | 119.4 | 115.8 | 117.75 | 116.2 | -1.55 | -1.32 | 73704 | 0.86 | 152.5 | 68.52 | 2026-05-15 16:01:00 |
| Jana Small Finance Bank Ltd. | 544118 | 503.15 | 503.15 | 480.85 | 498.7 | 486 | -12.70 | -2.55 | 20679 | 1.00 | 2026-05-15 16:01:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 106.9 | 108.25 | 103.55 | 106.1 | 103.9 | -2.20 | -2.07 | 129160 | 1.34 | 117.1 | 20.25 | 2026-05-15 16:01:00 |
| JBM Auto Ltd. | 532605 | 657.75 | 661.25 | 638.8 | 649.7 | 641.4 | -8.30 | -1.28 | 59889 | 3.84 | 2417.3 | 361.7 | 2026-05-15 16:01:00 |
| Jindal Stainless Ltd. | 532508 | 750.1 | 756.95 | 743 | 748.6 | 748.6 | 0.00 | 0.00 | 90763 | 6.79 | 883.25 | 116 | 2026-05-15 16:01:00 |
| Jindal Steel Ltd. | 532286 | 1253.2 | 1259 | 1226 | 1253.5 | 1228 | -25.50 | -2.03 | 345598 | 42.44 | 1306 | 377.05 | 2026-05-15 16:01:00 |
| Jindal Worldwide Ltd. | 531543 | 27.7 | 27.71 | 26.3 | 27.59 | 26.51 | -1.08 | -3.91 | 49892 | 0.13 | 477 | 17.99 | 2026-05-15 16:01:00 |
| JIO Financial Services Ltd. | 543940 | 234.75 | 235.95 | 232.55 | 234.2 | 233.1 | -1.10 | -0.47 | 1082801 | 25.24 | 2026-05-15 16:01:00 | ||
| JK Cement Ltd. | 532644 | 5506.45 | 5561.5 | 5403.5 | 5523.05 | 5434.5 | -88.55 | -1.60 | 2233 | 1.21 | 7565 | 2425.55 | 2026-05-15 16:01:00 |
| JK Paper Ltd. | 532162 | 379 | 383 | 371.85 | 377.45 | 380.6 | 3.15 | 0.83 | 10298 | 0.39 | 639.15 | 276 | 2026-05-15 16:01:00 |
| JK Tyre & Industries Ltd. | 530007 | 382.7 | 385.15 | 375.6 | 382.35 | 378 | -4.35 | -1.14 | 28314 | 1.07 | 611.6 | 124.7 | 2026-05-15 16:01:00 |
| JM Financial Ltd. | 523405 | 136.5 | 138.2 | 133.3 | 137.45 | 133.5 | -3.95 | -2.87 | 75099 | 1.00 | 199.75 | 57.38 | 2026-05-15 16:01:00 |
| JSW Energy Ltd. | 533148 | 516.95 | 523.2 | 505.3 | 512.35 | 513.15 | 0.80 | 0.16 | 193859 | 9.95 | 804.95 | 204.8 | 2026-05-15 16:01:00 |
| JSW Holdings Ltd. | 532642 | 12525.15 | 12900 | 12319.7 | 12514.7 | 12367.6 | -147.10 | -1.18 | 538 | 0.67 | 27760.5 | 3355 | 2026-05-15 16:01:00 |
| JSW Infrastructure Ltd. | 543994 | 267.6 | 269.85 | 264.65 | 267.7 | 267.1 | -0.60 | -0.22 | 97361 | 2.60 | 2026-05-15 16:01:00 | ||
| JTEKT India Ltd. | 520057 | 138.85 | 140.9 | 132.05 | 136.35 | 132.05 | -4.30 | -3.15 | 5011 | 0.07 | 225.25 | 83.95 | 2026-05-15 16:01:00 |
| JTL Industries Ltd | 534600 | 70 | 71 | 67.3 | 69.05 | 68.37 | -0.68 | -0.98 | 107032 | 0.73 | 436 | 40.31 | 2026-05-15 16:01:00 |
| Jubilant FoodWorks Ltd. | 533155 | 466.65 | 466.65 | 456.3 | 460.2 | 462 | 1.80 | 0.39 | 36436 | 1.68 | 796.75 | 409.85 | 2026-05-15 16:01:00 |
| Jubilant Ingrevia Ltd. | 543271 | 737.05 | 753 | 727.55 | 734.85 | 730 | -4.85 | -0.66 | 9926 | 0.72 | 884.95 | 350.8 | 2026-05-15 16:01:00 |
| Jubilant Pharmova Ltd. | 530019 | 995.8 | 1012.65 | 982.2 | 1004.5 | 986.25 | -18.25 | -1.82 | 5023 | 0.50 | 1309 | 268.8 | 2026-05-15 16:01:00 |
| Juniper Hotels Ltd. | 544129 | 203.25 | 206.85 | 201 | 202.65 | 206.85 | 4.20 | 2.07 | 1143 | 0.02 | 2026-05-15 16:01:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1329 | 1371 | 1310.85 | 1326.5 | 1324 | -2.50 | -0.19 | 2763 | 0.37 | 2026-05-15 16:01:00 | ||
| Jupiter Wagons Ltd. | 533272 | 284.55 | 284.55 | 273.5 | 281.1 | 275.45 | -5.65 | -2.01 | 46106 | 1.27 | 748.05 | 57.15 | 2026-05-15 16:01:00 |
| Just Dial Ltd. | 535648 | 534.2 | 534.2 | 521 | 527.25 | 522 | -5.25 | -1.00 | 6456 | 0.34 | 1394.95 | 486.05 | 2026-05-15 16:01:00 |
| Jyothy Labs Ltd. | 532926 | 223.6 | 223.6 | 218.7 | 221.6 | 219.2 | -2.40 | -1.08 | 48325 | 1.06 | 595 | 174.55 | 2026-05-15 16:01:00 |
| Jyoti CNC Automation Ltd. | 544081 | 724.95 | 726.7 | 706.3 | 720.85 | 706.7 | -14.15 | -1.96 | 11290 | 0.80 | 2026-05-15 16:01:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 870 | 884 | 860 | 867 | 883 | 16.00 | 1.85 | 11905 | 1.05 | 1818.45 | 700 | 2026-05-15 16:01:00 |
| K.P.R. Mill Ltd. | 532889 | 890.2 | 928.55 | 883.85 | 892.2 | 924 | 31.80 | 3.56 | 14864 | 1.37 | 1395.4 | 479.55 | 2026-05-15 16:01:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 230 | 232.25 | 226.7 | 231.1 | 226.7 | -4.40 | -1.90 | 228 | 0.01 | 644.65 | 171 | 2026-05-15 16:01:00 |
| Kalpataru Projects International Ltd. | 522287 | 1264.7 | 1280 | 1235.7 | 1226.45 | 1259 | 32.55 | 2.65 | 109635 | 13.80 | 1449.15 | 353.35 | 2026-05-15 16:01:00 |
| Kalyan Jewellers India Ltd. | 543278 | 362 | 362.35 | 352.05 | 361 | 353.25 | -7.75 | -2.15 | 460623 | 16.27 | 794.6 | 69 | 2026-05-15 16:01:00 |
| Kama Holdings Ltd. | 532468 | 2644.4 | 2679.4 | 2600 | 2642.45 | 2600 | -42.45 | -1.61 | 167 | 0.04 | 16800 | 2348.95 | 2026-05-15 16:01:00 |
| Kaveri Seed Company Ltd. | 532899 | 927 | 937.05 | 915.05 | 933.5 | 918 | -15.50 | -1.66 | 4672 | 0.43 | 1601.85 | 417 | 2026-05-15 16:01:00 |
| Kaynes Technology India Ltd. | 543664 | 3252.15 | 3431.75 | 3182.55 | 3339.25 | 3272.55 | -66.70 | -2.00 | 788890 | 258.17 | 7824.95 | 625.05 | 2026-05-15 16:01:00 |
| KDDL Ltd. | 532054 | 2300 | 2300 | 2240 | 2279.2 | 2240 | -39.20 | -1.72 | 332 | 0.07 | 3801.5 | 742.05 | 2026-05-15 16:01:00 |
| KEC International Ltd. | 532714 | 560.85 | 560.85 | 547.75 | 555.75 | 548.8 | -6.95 | -1.25 | 34821 | 1.91 | 1312 | 386.55 | 2026-05-15 16:01:00 |
| KEI Industries Ltd. | 517569 | 5181.05 | 5255.3 | 5075 | 5138.3 | 5086 | -52.30 | -1.02 | 21320 | 10.84 | 5301.1 | 1338.65 | 2026-05-15 16:01:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 457 | 458.5 | 449 | 454.65 | 454.8 | 0.15 | 0.03 | 1647 | 0.07 | 823.95 | 359.75 | 2026-05-15 16:01:00 |
| Keystone Realtors Ltd | 543669 | 418.1 | 418.1 | 403.4 | 410.25 | 405.65 | -4.60 | -1.12 | 730 | 0.03 | 799.95 | 359.15 | 2026-05-15 16:01:00 |
| KFin Technologies Ltd. | 543720 | 832.95 | 832.95 | 805.5 | 820.3 | 808.9 | -11.40 | -1.39 | 147842 | 11.96 | 1640 | 271.05 | 2026-05-15 16:01:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 5175 | 5267 | 5027.15 | 5168.15 | 5175 | 6.85 | 0.13 | 504 | 0.26 | 5454 | 955.65 | 2026-05-15 16:01:00 |
| KIOCL Ltd. | 540680 | 395.6 | 396.05 | 386.05 | 399.4 | 387.95 | -11.45 | -2.87 | 14499 | 0.56 | 634.35 | 165.2 | 2026-05-15 16:01:00 |
| Kiri Industries Ltd. | 532967 | 397.95 | 401 | 389.05 | 399.7 | 390.35 | -9.35 | -2.34 | 2755 | 0.11 | 752.75 | 255.5 | 2026-05-15 16:01:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1619.15 | 1758.8 | 1537.65 | 1594.95 | 1741.75 | 146.80 | 9.20 | 192087 | 33.46 | 1762 | 156.05 | 2026-05-15 16:01:00 |
| Kitex Garments Ltd. | 521248 | 158.45 | 160.25 | 156.45 | 159 | 156.85 | -2.15 | -1.35 | 12270 | 0.19 | 900 | 135.5 | 2026-05-15 16:01:00 |
| KNR Constructions Ltd. | 532942 | 129.6 | 132 | 128.45 | 130.05 | 128.9 | -1.15 | -0.88 | 38008 | 0.49 | 415 | 108.55 | 2026-05-15 16:01:00 |
| Kolte-Patil Developers Ltd. | 532924 | 367 | 378.4 | 362 | 366.5 | 373.2 | 6.70 | 1.83 | 1582 | 0.06 | 584 | 231 | 2026-05-15 16:01:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5422.55 | 5600 | 5350 | 5376.45 | 5440.1 | 63.65 | 1.18 | 770 | 0.42 | 6725 | 1446.65 | 2026-05-15 16:01:00 |
| KPIT Technologies Ltd. | 542651 | 706.05 | 725.7 | 702.05 | 709.5 | 703.85 | -5.65 | -0.80 | 98622 | 6.94 | 1928.75 | 521.05 | 2026-05-15 16:01:00 |
| KRBL Ltd. | 530813 | 350.55 | 354.35 | 336.05 | 347 | 339 | -8.00 | -2.31 | 45962 | 1.56 | 495 | 225.7 | 2026-05-15 16:01:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 771.5 | 780 | 747.8 | 775.3 | 766 | -9.30 | -1.20 | 94990 | 7.28 | 2868 | 474.55 | 2026-05-15 16:01:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 579.4 | 587.7 | 579.4 | 580.4 | 586 | 5.60 | 0.96 | 1583 | 0.09 | 1041.8 | 354 | 2026-05-15 16:01:00 |
| L&T Finance Ltd. | 533519 | 281.9 | 283.7 | 276.25 | 281.4 | 281 | -0.40 | -0.14 | 154668 | 4.35 | 329.4 | 71.95 | 2026-05-15 16:01:00 |
| L&T Technology Services Ltd. | 540115 | 3495 | 3537.9 | 3475 | 3465.1 | 3475 | 9.90 | 0.29 | 3987 | 1.39 | 5990 | 3046.85 | 2026-05-15 16:01:00 |
| La Opala RG Ltd. | 526947 | 173.25 | 175.1 | 171.3 | 173.2 | 171.3 | -1.90 | -1.10 | 2293 | 0.04 | 479.65 | 163 | 2026-05-15 16:01:00 |
| Landmark Cars Ltd. | 543714 | 375.3 | 379.65 | 364.25 | 371.05 | 373.55 | 2.50 | 0.67 | 6492 | 0.24 | 901.95 | 306.05 | 2026-05-15 16:01:00 |
| Latent View Analytics Ltd. | 543398 | 290.3 | 315 | 290.2 | 290.25 | 306.5 | 16.25 | 5.60 | 251184 | 7.70 | 575 | 248.6 | 2026-05-15 16:01:00 |
| Laurus Labs Ltd. | 540222 | 1328.7 | 1328.7 | 1309.95 | 1315.55 | 1324.45 | 8.90 | 0.68 | 427666 | 56.64 | 1328.7 | 279.65 | 2026-05-15 16:01:00 |
| Laxmi Organic Industries Ltd. | 543277 | 154.5 | 156.55 | 152 | 155.95 | 152.4 | -3.55 | -2.28 | 28186 | 0.43 | 395.9 | 107.45 | 2026-05-15 16:01:00 |
| Le Travenues Technology Ltd. | 544192 | 167 | 168 | 161.5 | 166.35 | 165.2 | -1.15 | -0.69 | 39247 | 0.65 | 2026-05-15 16:01:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 112.6 | 114.55 | 111 | 112.5 | 111.3 | -1.20 | -1.07 | 83665 | 0.93 | 180.6 | 66.55 | 2026-05-15 16:01:00 |
| Life Insurance Corporation of India | 543526 | 806.15 | 814.9 | 797 | 805.25 | 799 | -6.25 | -0.78 | 151756 | 12.13 | 1221.5 | 530.2 | 2026-05-15 16:01:00 |
| Linde India Ltd. | 523457 | 7500.05 | 7500.05 | 7250 | 7398.05 | 7294.5 | -103.55 | -1.40 | 471 | 0.34 | 9909 | 2932.85 | 2026-05-15 16:01:00 |
| Lloyds Engineering Works Ltd. | 539992 | 72.37 | 73.95 | 70.35 | 71.86 | 70.58 | -1.28 | -1.78 | 818501 | 5.78 | 93.49 | 12.3 | 2026-05-15 16:01:00 |
| Lodha Developers Ltd. | 543287 | 866.65 | 880.35 | 845.1 | 872.95 | 849.9 | -23.05 | -2.64 | 57456 | 4.88 | 1648 | 355.5 | 2026-05-15 16:01:00 |
| LT Foods Ltd. | 532783 | 408.75 | 413.7 | 395.4 | 410.6 | 409.2 | -1.40 | -0.34 | 46930 | 1.92 | 518.35 | 85 | 2026-05-15 16:01:00 |
| LTM Ltd. | 540005 | 3920.35 | 4037.95 | 3920.35 | 3922.45 | 3971.95 | 49.50 | 1.26 | 16224 | 6.44 | 6764.8 | 3841.05 | 2026-05-15 16:01:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1659.8 | 1669.15 | 1614.5 | 1636.35 | 1625 | -11.35 | -0.69 | 6684 | 1.09 | 1898.65 | 201.35 | 2026-05-15 16:01:00 |
| Lumax Industries Ltd. | 517206 | 5260 | 5335.35 | 5210 | 5248.35 | 5313 | 64.65 | 1.23 | 637 | 0.34 | 6969.9 | 1300 | 2026-05-15 16:01:00 |
| Magellanic Cloud Ltd. | 538891 | 25.01 | 25.28 | 24.79 | 24.82 | 24.99 | 0.17 | 0.68 | 85866 | 0.21 | 688 | 19.43 | 2026-05-15 16:01:00 |
| Mahanagar Gas Ltd. | 539957 | 1062.05 | 1096.15 | 1030.5 | 1067.9 | 1088.8 | 20.90 | 1.96 | 26747 | 2.91 | 1988.55 | 772 | 2026-05-15 16:01:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 321.55 | 323.1 | 316.5 | 320.6 | 322.5 | 1.90 | 0.59 | 109655 | 3.54 | 410 | 176.3 | 2026-05-15 16:01:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 232 | 239.25 | 230.8 | 230.8 | 234.9 | 4.10 | 1.78 | 16048 | 0.38 | 504.35 | 220.55 | 2026-05-15 16:01:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 324 | 331.85 | 324 | 324.55 | 325.1 | 0.55 | 0.17 | 6966 | 0.23 | 679.15 | 276.45 | 2026-05-15 16:01:00 |
| Mahindra Logistics Ltd. | 540768 | 373.25 | 373.25 | 358.8 | 366.6 | 360.75 | -5.85 | -1.60 | 9293 | 0.34 | 567.3 | 238.5 | 2026-05-15 16:01:00 |
| Man InfraConstruction Ltd. | 533169 | 119.75 | 121.65 | 115.6 | 119.05 | 117.6 | -1.45 | -1.22 | 171739 | 2.02 | 262.5 | 66.25 | 2026-05-15 16:01:00 |
| Manappuram Finance Ltd. | 531213 | 314.75 | 314.75 | 303.4 | 311 | 307.8 | -3.20 | -1.03 | 382266 | 11.77 | 320.95 | 90.5 | 2026-05-15 16:01:00 |
| Mankind Pharma Ltd. | 543904 | 2489.7 | 2534.7 | 2450.15 | 2461.9 | 2507 | 45.10 | 1.83 | 109576 | 27.47 | 3050 | 1240.75 | 2026-05-15 16:01:00 |
| Manorama Industries Ltd. | 541974 | 1364.05 | 1368 | 1299.2 | 1352.75 | 1325 | -27.75 | -2.05 | 8694 | 1.15 | 2399.95 | 289.4 | 2026-05-15 16:01:00 |
| Marico Ltd. | 531642 | 847.2 | 847.8 | 834.2 | 834.85 | 842.05 | 7.20 | 0.86 | 31249 | 2.63 | 849 | 462.95 | 2026-05-15 16:01:00 |
| Marksans Pharma Ltd. | 524404 | 204.2 | 213.5 | 200.1 | 202.1 | 207.65 | 5.55 | 2.75 | 206383 | 4.29 | 358.5 | 45.65 | 2026-05-15 16:01:00 |
| Maruti Suzuki India Ltd. | 532500 | 13076.95 | 13324 | 13076.95 | 13076.8 | 13224.15 | 147.35 | 1.13 | 16643 | 22.01 | 17371.6 | 8076.65 | 2026-05-15 16:01:00 |
| MAS Financial Services Ltd. | 540749 | 325.45 | 327.95 | 315.5 | 324.5 | 315.5 | -9.00 | -2.77 | 3515 | 0.11 | 1058.85 | 221.5 | 2026-05-15 16:01:00 |
| Mastek Ltd. | 523704 | 1544.05 | 1587.25 | 1543 | 1548 | 1547.9 | -0.10 | -0.01 | 2328 | 0.36 | 3375 | 1334 | 2026-05-15 16:01:00 |
| Matrimony.Com Ltd. | 540704 | 442.9 | 445.1 | 424.5 | 443.45 | 424.6 | -18.85 | -4.25 | 110 | 0.00 | 849.8 | 363.3 | 2026-05-15 16:01:00 |
| Max Estates Ltd. | 544008 | 409.3 | 410.4 | 397.85 | 407.25 | 401.65 | -5.60 | -1.38 | 7306 | 0.29 | 2026-05-15 16:01:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1040.05 | 1060 | 1040.05 | 1049.75 | 1050.05 | 0.30 | 0.03 | 379682 | 39.87 | 1314.3 | 306 | 2026-05-15 16:01:00 |
| Mayur Uniquoters Ltd. | 522249 | 601.8 | 630 | 592.85 | 601.8 | 625.55 | 23.75 | 3.95 | 7248 | 0.45 | 698 | 382.4 | 2026-05-15 16:01:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2520 | 2528.65 | 2465 | 2523.25 | 2481.8 | -41.45 | -1.64 | 82790 | 20.55 | 5859.95 | 278.4 | 2026-05-15 16:01:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 383.6 | 396.65 | 382.2 | 386.35 | 387 | 0.65 | 0.17 | 4016 | 0.16 | 2026-05-15 16:01:00 | ||
| Medplus Health Services Ltd. | 543427 | 909.95 | 971.7 | 876 | 895.5 | 950.2 | 54.70 | 6.11 | 41269 | 3.92 | 1052.05 | 570 | 2026-05-15 16:01:00 |
| Meghmani Organics Ltd. | 543331 | 49.91 | 54.09 | 49.91 | 52.37 | 52 | -0.37 | -0.71 | 264852 | 1.38 | 135.9 | 36.41 | 2026-05-15 16:01:00 |
| Metro Brands Ltd. | 543426 | 1057.55 | 1063.95 | 1023 | 1049.95 | 1024.05 | -25.90 | -2.47 | 723 | 0.07 | 1440.45 | 737 | 2026-05-15 16:01:00 |
| Metropolis Healthcare Ltd. | 542650 | 538 | 547.75 | 521.5 | 541.8 | 529.95 | -11.85 | -2.19 | 19279 | 1.02 | 2306.85 | 413 | 2026-05-15 16:01:00 |
| Minda Corporation Ltd. | 538962 | 506.7 | 527 | 506.7 | 509.15 | 524.2 | 15.05 | 2.96 | 363527 | 19.06 | 652.9 | 187 | 2026-05-15 16:01:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 427.85 | 427.85 | 404.6 | 421.6 | 407.95 | -13.65 | -3.24 | 40590 | 1.66 | 547.45 | 168.95 | 2026-05-15 16:01:00 |
| MM Forgings Ltd. | 522241 | 445.6 | 468.95 | 441 | 444.8 | 446.8 | 2.00 | 0.45 | 5927 | 0.26 | 1403.05 | 276.05 | 2026-05-15 16:01:00 |
| MMTC Ltd. | 513377 | 64.88 | 64.88 | 62.7 | 64.37 | 63.12 | -1.25 | -1.94 | 83003 | 0.52 | 131.88 | 26.36 | 2026-05-15 16:01:00 |
| MOIL Ltd. | 533286 | 316.8 | 316.8 | 305.65 | 314.45 | 307.85 | -6.60 | -2.10 | 25076 | 0.77 | 588.35 | 140.65 | 2026-05-15 16:01:00 |
| Mold-Tek Packaging Ltd. | 533080 | 714.4 | 714.4 | 678 | 700.3 | 701.4 | 1.10 | 0.16 | 15341 | 1.08 | 1123.05 | 415 | 2026-05-15 16:01:00 |
| Monte Carlo Fashions Ltd. | 538836 | 566.15 | 585 | 565.8 | 567.55 | 581.8 | 14.25 | 2.51 | 432 | 0.03 | 984 | 465 | 2026-05-15 16:01:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 39.77 | 40.78 | 39.77 | 40.05 | 40.1 | 0.05 | 0.12 | 476034 | 1.91 | 80 | 35.67 | 2026-05-15 16:01:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 852.75 | 861 | 841 | 851.25 | 841.5 | -9.75 | -1.15 | 27704 | 2.33 | 2677 | 487.85 | 2026-05-15 16:01:00 |
| Mphasis Ltd. | 526299 | 2132.95 | 2171.4 | 2075 | 2116 | 2082.5 | -33.50 | -1.58 | 10675 | 2.22 | 3239.55 | 1660.65 | 2026-05-15 16:01:00 |
| MPS Ltd. | 532440 | 1633.15 | 1930 | 1619.35 | 1634.05 | 1830.75 | 196.70 | 12.04 | 15288 | 2.80 | 3071.85 | 620 | 2026-05-15 16:01:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 182.05 | 185.75 | 180.5 | 180.8 | 182.85 | 2.05 | 1.13 | 56279 | 1.03 | 2196 | 175 | 2026-05-15 16:01:00 |
| MSTC Ltd. | 542597 | 431.75 | 431.75 | 421.35 | 426 | 425.8 | -0.20 | -0.05 | 4556 | 0.19 | 1165 | 239.65 | 2026-05-15 16:01:00 |
| MTAR Technologies Ltd. | 543270 | 7711.75 | 7711.75 | 7121.95 | 7570.9 | 7230.05 | -340.85 | -4.50 | 160233 | 115.85 | 7727.85 | 1152 | 2026-05-15 16:01:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 3388.7 | 3421 | 3351.2 | 3340.45 | 3391.5 | 51.05 | 1.53 | 379098 | 128.57 | 10515.6 | 1156.05 | 2026-05-15 16:01:00 |
| Muthoot Finance Ltd. | 533398 | 3571.7 | 3571.7 | 3242.2 | 3528.9 | 3313.05 | -215.85 | -6.12 | 295410 | 97.87 | 4149 | 911.4 | 2026-05-15 16:01:00 |
| Muthoot Microfin Ltd. | 544055 | 188.7 | 188.7 | 180.25 | 184.4 | 181.6 | -2.80 | -1.52 | 12699 | 0.23 | 2026-05-15 16:01:00 | ||
| NACL Industries Ltd. | 524709 | 167 | 167 | 160.4 | 165 | 162.75 | -2.25 | -1.36 | 11834 | 0.19 | 337.65 | 48.6 | 2026-05-15 16:01:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1829.95 | 1855.1 | 1811.4 | 1814.65 | 1855.1 | 40.45 | 2.23 | 6672 | 1.24 | 2371.6 | 657.25 | 2026-05-15 16:01:00 |
| Natco Pharma Ltd. | 524816 | 1207 | 1224.1 | 1188.9 | 1204 | 1204 | 0.00 | 0.00 | 51622 | 6.22 | 1638.35 | 502 | 2026-05-15 16:01:00 |
| National Aluminium Company Ltd. | 532234 | 416.45 | 416.45 | 401 | 416.45 | 403.6 | -12.85 | -3.09 | 517562 | 20.89 | 445.1 | 67 | 2026-05-15 16:01:00 |
| National Fertilizers Ltd. | 523630 | 74.73 | 77 | 74.2 | 74.98 | 74.48 | -0.50 | -0.67 | 101414 | 0.76 | 169.95 | 46 | 2026-05-15 16:01:00 |
| Nava Ltd. | 513023 | 713.55 | 723.35 | 615 | 703.4 | 628.4 | -75.00 | -10.66 | 118710 | 7.46 | 1346.7 | 162.55 | 2026-05-15 16:01:00 |
| Navin Fluorine International Ltd. | 532504 | 6889.75 | 7019.95 | 6868 | 6889.7 | 7000 | 110.30 | 1.60 | 1858 | 1.30 | 7208.5 | 2876.45 | 2026-05-15 16:01:00 |
| Nazara Technologies Ltd. | 543280 | 273 | 314.05 | 263.3 | 266.3 | 300.1 | 33.80 | 12.69 | 20536008 | 616.29 | 1450 | 216 | 2026-05-15 16:01:00 |
| NBCC (India) Ltd. | 534309 | 95.83 | 95.83 | 93.6 | 95.47 | 93.94 | -1.53 | -1.60 | 427565 | 4.02 | 209.75 | 29.85 | 2026-05-15 16:01:00 |
| Neogen Chemicals Ltd. | 542665 | 1684.9 | 1712.45 | 1652.9 | 1679.6 | 1665 | -14.60 | -0.87 | 829 | 0.14 | 2414.9 | 978 | 2026-05-15 16:01:00 |
| Netweb Technologies India Ltd. | 543945 | 3949.9 | 3972 | 3774.4 | 3909.2 | 3841.45 | -67.75 | -1.73 | 70920 | 27.24 | 4492 | 739.7 | 2026-05-15 16:01:00 |
| Network 18 Media & Investments Ltd. | 532798 | 32.66 | 32.8 | 32.07 | 32.81 | 32.29 | -0.52 | -1.58 | 166928 | 0.54 | 136.2 | 27.4 | 2026-05-15 16:01:00 |
| Neuland Laboratories Ltd. | 524558 | 16899 | 16899 | 16008 | 16702.65 | 16471.4 | -231.25 | -1.38 | 7670 | 12.63 | 19748.4 | 1069 | 2026-05-15 16:01:00 |
| Newgen Software Technologies Ltd. | 540900 | 459.35 | 490.4 | 459 | 456.85 | 473 | 16.15 | 3.54 | 202397 | 9.57 | 1795.5 | 327.95 | 2026-05-15 16:01:00 |
| NHPC Ltd. | 533098 | 79.13 | 79.13 | 76.7 | 78.42 | 76.81 | -1.61 | -2.05 | 427562 | 3.28 | 118.45 | 33.4 | 2026-05-15 16:01:00 |
| NIIT Learning Systems Ltd. | 543952 | 238.95 | 243.4 | 231.75 | 235.4 | 236.85 | 1.45 | 0.62 | 11739 | 0.28 | 576 | 231.75 | 2026-05-15 16:01:00 |
| Nilkamal Ltd. | 523385 | 1450.95 | 1450.95 | 1274.2 | 1334.2 | 1286 | -48.20 | -3.61 | 1134 | 0.15 | 2800 | 1035.5 | 2026-05-15 16:01:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1093.1 | 1105.3 | 1081.25 | 1092.55 | 1100.15 | 7.60 | 0.70 | 64312 | 7.08 | 1119.65 | 197.1 | 2026-05-15 16:01:00 |
| Nitin Spinners Ltd. | 532698 | 503.6 | 510 | 497.8 | 503.6 | 499.35 | -4.25 | -0.84 | 4039 | 0.20 | 544.95 | 182.25 | 2026-05-15 16:01:00 |
| NLC India Ltd. | 513683 | 375.95 | 375.95 | 351.1 | 371.15 | 353.15 | -18.00 | -4.85 | 583885 | 20.62 | 387.7 | 65.05 | 2026-05-15 16:01:00 |
| NMDC Ltd. | 526371 | 93.79 | 94.24 | 91.19 | 93.22 | 91.42 | -1.80 | -1.93 | 1775246 | 16.23 | 286.35 | 59.56 | 2026-05-15 16:01:00 |
| NMDC Steel Ltd. | 543768 | 45.2 | 45.97 | 43.68 | 45.08 | 43.73 | -1.35 | -2.99 | 388284 | 1.70 | 73.67 | 28.35 | 2026-05-15 16:01:00 |
| NRB Bearings Ltd. | 530367 | 339.05 | 357 | 338.85 | 339.8 | 347.4 | 7.60 | 2.24 | 103412 | 3.59 | 400.75 | 125.05 | 2026-05-15 16:01:00 |
| NTPC Ltd. | 532555 | 397.6 | 397.6 | 392.55 | 396.25 | 394.95 | -1.30 | -0.33 | 210222 | 8.30 | 448.3 | 152.8 | 2026-05-15 16:01:00 |
| Nucleus Software Exports Ltd. | 531209 | 780.95 | 788.25 | 779 | 789.5 | 779.05 | -10.45 | -1.32 | 205 | 0.02 | 1787.8 | 365 | 2026-05-15 16:01:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1469 | 1504.85 | 1455.3 | 1477.55 | 1458.3 | -19.25 | -1.30 | 15504 | 2.26 | 2026-05-15 16:01:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 330.8 | 330.8 | 320.05 | 326.25 | 327 | 0.75 | 0.23 | 11894 | 0.39 | 477.35 | 276.3 | 2026-05-15 16:01:00 |
| Oberoi Realty Ltd. | 533273 | 1639.95 | 1652.5 | 1614.5 | 1638.05 | 1618.2 | -19.85 | -1.21 | 4078 | 0.66 | 2349.8 | 790.05 | 2026-05-15 16:01:00 |
| Oil India Ltd. | 533106 | 521 | 525 | 513.55 | 518.2 | 518 | -0.20 | -0.04 | 376051 | 19.48 | 767.3 | 168.3 | 2026-05-15 16:01:00 |
| Olectra Greentech Ltd. | 532439 | 1265.1 | 1278.15 | 1231.25 | 1264.8 | 1239.6 | -25.20 | -1.99 | 21433 | 2.66 | 2222 | 374.35 | 2026-05-15 16:01:00 |
| One97 Communications Ltd. | 543396 | 1143.7 | 1146.25 | 1122 | 1143.7 | 1131.25 | -12.45 | -1.09 | 44625 | 5.05 | 1381.75 | 310 | 2026-05-15 16:01:00 |
| Optiemus Infracom Ltd. | 530135 | 420.95 | 430.7 | 413.7 | 418.65 | 421.55 | 2.90 | 0.69 | 4261 | 0.18 | 873.65 | 160.45 | 2026-05-15 16:01:00 |
| Oracle Financial Services Software Ltd. | 532466 | 8700 | 9200.1 | 8700 | 8903.6 | 9030 | 126.40 | 1.42 | 18347 | 16.57 | 13203.6 | 2883.8 | 2026-05-15 16:01:00 |
| Orchid Pharma Ltd. | 524372 | 713.15 | 721.55 | 705 | 719.75 | 712.3 | -7.45 | -1.04 | 2948 | 0.21 | 1998 | 292.05 | 2026-05-15 16:01:00 |
| Orient Cement Ltd. | 535754 | 140.9 | 140.9 | 136.1 | 138.95 | 136.1 | -2.85 | -2.05 | 18194 | 0.25 | 379.4 | 104.7 | 2026-05-15 16:01:00 |
| Orient Electric Ltd. | 541301 | 192.65 | 196.5 | 188.65 | 190.7 | 192.3 | 1.60 | 0.84 | 13783 | 0.27 | 297.15 | 149.5 | 2026-05-15 16:01:00 |
| Page Industries Ltd. | 532827 | 35980.25 | 36890 | 35980.25 | 36206.45 | 36795.8 | 589.35 | 1.63 | 779 | 2.87 | 54262.3 | 29800 | 2026-05-15 16:01:00 |
| Paisalo Digital Ltd. | 532900 | 46.08 | 47.48 | 45.71 | 46.52 | 46.7 | 0.18 | 0.39 | 354694 | 1.66 | 199.25 | 29.4 | 2026-05-15 16:01:00 |
| Panama Petrochem Ltd. | 524820 | 293.4 | 307.9 | 292.95 | 296.85 | 297 | 0.15 | 0.05 | 1790 | 0.05 | 452.45 | 229 | 2026-05-15 16:00:00 |
| Paradeep Phosphates Ltd. | 543530 | 122.55 | 124.25 | 120.15 | 123.2 | 120.45 | -2.75 | -2.23 | 301243 | 3.63 | 234.05 | 47.4 | 2026-05-15 16:01:00 |
| Parag Milk Foods Ltd. | 539889 | 221.5 | 221.55 | 217.85 | 221.45 | 218.15 | -3.30 | -1.49 | 16365 | 0.36 | 101006 | 68 | 2026-05-15 16:01:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 790.7 | 790.7 | 746.5 | 782.9 | 754.05 | -28.85 | -3.69 | 91181 | 6.88 | 1943.6 | 447.1 | 2026-05-15 16:01:00 |
| Patel Engineering Ltd. | 531120 | 27.2 | 27.29 | 26.13 | 26.7 | 26.27 | -0.43 | -1.61 | 651518 | 1.71 | 79 | 13.1 | 2026-05-15 16:01:00 |
| Paushak Ltd. | 532742 | 479.85 | 479.85 | 460.2 | 476.6 | 462.5 | -14.10 | -2.96 | 1268 | 0.06 | 10349 | 343 | 2026-05-15 16:01:00 |
| PB Fintech Ltd. | 543390 | 1681.8 | 1707 | 1662.85 | 1681.7 | 1687 | 5.30 | 0.32 | 49236 | 8.31 | 2254.95 | 356.2 | 2026-05-15 16:01:00 |
| PC Jeweller Ltd. | 534809 | 8.48 | 8.52 | 8.35 | 8.51 | 8.37 | -0.14 | -1.65 | 2317862 | 1.94 | 186.8 | 7.45 | 2026-05-15 16:01:00 |
| PDS Ltd. | 538730 | 278.8 | 285.9 | 277.65 | 278.65 | 279.25 | 0.60 | 0.22 | 3237 | 0.09 | 658.15 | 246 | 2026-05-15 16:01:00 |
| Pearl Global Industries Ltd. | 532808 | 1575 | 1739.9 | 1565 | 1533.85 | 1690 | 156.15 | 10.18 | 69426 | 11.73 | 1993.3 | 334.35 | 2026-05-15 16:01:00 |
| Persistent Systems Ltd. | 533179 | 4587.2 | 4795 | 4587.2 | 4632.45 | 4680 | 47.55 | 1.03 | 48512 | 22.70 | 8979.85 | 3091.65 | 2026-05-15 16:01:00 |
| Petronet LNG Ltd. | 532522 | 271.8 | 271.8 | 263.15 | 271.8 | 263.75 | -8.05 | -2.96 | 85579 | 2.26 | 384.9 | 193.4 | 2026-05-15 16:01:00 |
| PG Electroplast Ltd. | 533581 | 489.15 | 491.95 | 482.15 | 491.55 | 487.15 | -4.40 | -0.90 | 64708 | 3.15 | 4100 | 337 | 2026-05-15 16:01:00 |
| Physicswallah Ltd. | 544609 | 113.15 | 118.8 | 111.55 | 112.7 | 113.85 | 1.15 | 1.02 | 778840 | 8.87 | 2026-05-15 16:01:00 | ||
| PI Industries Ltd. | 523642 | 3169.85 | 3169.85 | 3085.55 | 3103 | 3119.05 | 16.05 | 0.52 | 10313 | 3.22 | 4801.4 | 2700 | 2026-05-15 16:01:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 4898.95 | 4898.95 | 4428 | 4414 | 4451.5 | 37.50 | 0.85 | 108 | 0.05 | 8265.95 | 1602.65 | 2026-05-15 16:01:00 |
| Pine Labs Ltd. | 544606 | 156.7 | 157.55 | 151.4 | 155.65 | 153 | -2.65 | -1.70 | 6674133 | 102.11 | 2026-05-15 16:01:00 | ||
| Piramal Pharma Ltd. | 543635 | 176.85 | 179.35 | 171.6 | 174.55 | 174.95 | 0.40 | 0.23 | 126399 | 2.21 | 307.85 | 61.654714455599 | 2026-05-15 16:01:00 |
| Pitti Engineering Ltd. | 513519 | 875 | 905.85 | 855.5 | 895.45 | 905.45 | 10.00 | 1.12 | 3561 | 0.32 | 1511.45 | 256.8 | 2026-05-15 16:01:00 |
| PNB Gilts Ltd. | 532366 | 81.96 | 83.55 | 74.23 | 80.4 | 75.66 | -4.74 | -5.90 | 590824 | 4.47 | 149.25 | 55.25 | 2026-05-15 16:01:00 |
| PNB Housing Finance Ltd. | 540173 | 1069.05 | 1076.9 | 1058.45 | 1069 | 1067.75 | -1.25 | -0.12 | 14021 | 1.50 | 1201.45 | 286.758828670162 | 2026-05-15 16:01:00 |
| PNC Infratech Ltd. | 539150 | 221 | 222.15 | 217 | 220.8 | 218 | -2.80 | -1.27 | 10337 | 0.23 | 574.5 | 157.95 | 2026-05-15 16:01:00 |
| Pokarna Ltd. | 532486 | 840 | 861.6 | 834.7 | 840.6 | 839.1 | -1.50 | -0.18 | 1055 | 0.09 | 1451.7 | 233.75 | 2026-05-15 16:01:00 |
| Poly Medicure Ltd. | 531768 | 1544.7 | 1544.7 | 1489.7 | 1518.4 | 1493.4 | -25.00 | -1.65 | 4852 | 0.72 | 3149.8 | 727.25 | 2026-05-15 16:01:00 |
| Polycab India Ltd. | 542652 | 9299.75 | 9299.75 | 9102.45 | 9216.25 | 9145.3 | -70.95 | -0.77 | 10045 | 9.19 | 9299.75 | 2305 | 2026-05-15 16:01:00 |
| Polyplex Corporation Ltd. | 524051 | 898.65 | 907 | 879.2 | 895.35 | 900.5 | 5.15 | 0.58 | 1135 | 0.10 | 2373.6 | 743 | 2026-05-15 16:01:00 |
| Poonawalla Fincorp Ltd. | 524000 | 420.25 | 422.75 | 412.3 | 420.4 | 413.45 | -6.95 | -1.65 | 74454 | 3.08 | 570.4 | 243.75 | 2026-05-15 16:01:00 |
| Power Finance Corporation Ltd. | 532810 | 452 | 452 | 443 | 451.35 | 444 | -7.35 | -1.63 | 80879 | 3.59 | 580.35 | 100.85 | 2026-05-15 16:01:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 302.05 | 308.15 | 302.05 | 301.8 | 305.85 | 4.05 | 1.34 | 444822 | 13.60 | 366.2 | 186.35 | 2026-05-15 16:01:00 |
| Power Mech Projects Ltd. | 539302 | 2410.15 | 2481.7 | 2407.35 | 2451.1 | 2422 | -29.10 | -1.19 | 3770 | 0.91 | 7450 | 1023.45 | 2026-05-15 16:01:00 |
| Praj Industries Ltd. | 522205 | 372.2 | 378.45 | 368.15 | 372.2 | 370.8 | -1.40 | -0.38 | 47840 | 1.77 | 874.3 | 273.05 | 2026-05-15 16:01:00 |
| Prataap Snacks Ltd. | 540724 | 994.85 | 1013.15 | 992.7 | 1000.1 | 1008 | 7.90 | 0.79 | 231 | 0.02 | 1450 | 662 | 2026-05-15 16:01:00 |
| Precision Camshafts Ltd. | 539636 | 155.55 | 159.75 | 154.1 | 156.35 | 154.1 | -2.25 | -1.44 | 9061 | 0.14 | 382.15 | 88.41 | 2026-05-15 16:01:00 |
| Premier Energies Ltd. | 544238 | 991.75 | 991.75 | 972 | 977.6 | 979 | 1.40 | 0.14 | 27610 | 2.70 | 2026-05-15 16:01:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1360.35 | 1381.05 | 1329.5 | 1369.95 | 1343.5 | -26.45 | -1.93 | 13030 | 1.75 | 2072.75 | 391.3 | 2026-05-15 16:01:00 |
| Pricol Ltd. | 540293 | 602.05 | 644.55 | 592.95 | 572.45 | 612.6 | 40.15 | 7.01 | 774863 | 47.47 | 694.95 | 153.5 | 2026-05-15 16:01:00 |
| Prime Focus Ltd. | 532748 | 247.9 | 247.9 | 247.9 | 260.9 | 247.9 | -13.00 | -4.98 | 4025 | 0.10 | 367.25 | 64.75 | 2026-05-15 16:01:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 241.1 | 256 | 241.1 | 243.5 | 252.65 | 9.15 | 3.76 | 8822 | 0.22 | 775.75 | 5.26 | 2026-05-15 16:01:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3109.85 | 3149.9 | 3055 | 3075.9 | 3079.9 | 4.00 | 0.13 | 6509 | 2.00 | 3594.85 | 870.55 | 2026-05-15 16:01:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 2746.05 | 2847.85 | 2742.75 | 2749.45 | 2836.65 | 87.20 | 3.17 | 1526 | 0.43 | 101093 | 573.6 | 2026-05-15 16:01:00 |
| PSP Projects Ltd. | 540544 | 775.15 | 797.25 | 772.05 | 787.6 | 781.4 | -6.20 | -0.79 | 2461 | 0.19 | 1030.8 | 560.2 | 2026-05-15 16:01:00 |
| PTC India Ltd. | 532524 | 213.95 | 215.2 | 208.55 | 211.6 | 211 | -0.60 | -0.28 | 52481 | 1.11 | 254.65 | 67.75 | 2026-05-15 16:01:00 |
| PTC Industries Ltd. | 539006 | 16708 | 16813.65 | 16492.65 | 16707.65 | 16725.05 | 17.40 | 0.10 | 448 | 0.75 | 19397.8 | 1571.2 | 2026-05-15 16:01:00 |
| Punjab & Sind Bank | 533295 | 24.03 | 24.11 | 23.65 | 24.12 | 23.68 | -0.44 | -1.82 | 141685 | 0.34 | 77.5 | 14.65 | 2026-05-15 16:01:00 |
| Punjab National Bank | 532461 | 104.9 | 104.9 | 101.8 | 104.55 | 102.05 | -2.50 | -2.39 | 720964 | 7.36 | 142.9 | 32.1 | 2026-05-15 16:01:00 |
| PVR Inox Ltd. | 532689 | 1029.9 | 1032.45 | 1004.1 | 1022 | 1006 | -16.00 | -1.57 | 17498 | 1.76 | 2138.35 | 825.65 | 2026-05-15 16:01:00 |
| Quess Corp Ltd. | 539978 | 206.9 | 206.95 | 202.45 | 207.05 | 202.45 | -4.60 | -2.22 | 3858 | 0.08 | 875 | 166.05 | 2026-05-15 16:01:00 |
| Quick Heal Technologies Ltd. | 539678 | 213.8 | 216.25 | 205.5 | 214.5 | 208 | -6.50 | -3.03 | 60028 | 1.25 | 825.9 | 125 | 2026-05-15 16:01:00 |
| R Systems International Ltd. | 532735 | 271.9 | 277.85 | 267.6 | 272.7 | 273.3 | 0.60 | 0.22 | 14333 | 0.39 | 599 | 216.5 | 2026-05-15 16:01:00 |
| Radico Khaitan Ltd. | 532497 | 3529.95 | 3529.95 | 3469.5 | 3457.8 | 3500.6 | 42.80 | 1.24 | 321516 | 112.55 | 3695 | 908.65 | 2026-05-15 16:01:00 |
| Rail Vikas Nigam Ltd. | 542649 | 287.5 | 288.7 | 281.5 | 287.1 | 282.95 | -4.15 | -1.45 | 261583 | 7.40 | 647 | 30.55 | 2026-05-15 16:01:00 |
| Railtel Corporation Of India Ltd. | 543265 | 328.8 | 331.2 | 319 | 328.55 | 319.95 | -8.60 | -2.62 | 43054 | 1.38 | 618 | 93.95 | 2026-05-15 16:01:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1328.25 | 1340.65 | 1307.25 | 1315.65 | 1333.05 | 17.40 | 1.32 | 10670 | 1.42 | 1708.5 | 477 | 2026-05-15 16:01:00 |
| Rajesh Exports Ltd. | 531500 | 106.7 | 111.45 | 106.7 | 109.2 | 109.95 | 0.75 | 0.69 | 11082 | 0.12 | 1028.4 | 80.11 | 2026-05-15 16:01:00 |
| Rajratan Global Wire Ltd. | 517522 | 421.15 | 422.6 | 409.2 | 410.9 | 415.8 | 4.90 | 1.19 | 1831 | 0.08 | 1409.05 | 250 | 2026-05-15 16:01:00 |
| Rama Steel Tubes Ltd. | 539309 | 5.39 | 5.39 | 5.21 | 5.3 | 5.24 | -0.06 | -1.13 | 429252 | 0.22 | 50.5 | 3.44 | 2026-05-15 16:01:00 |
| Ramco Industries Ltd. | 532369 | 278.65 | 281.2 | 274 | 280.35 | 274 | -6.35 | -2.27 | 600 | 0.02 | 397.55 | 117.5 | 2026-05-15 16:01:00 |
| Ramkrishna Forgings Ltd. | 532527 | 582.95 | 582.95 | 570.1 | 582 | 573 | -9.00 | -1.55 | 7219 | 0.41 | 1064 | 175.5 | 2026-05-15 16:01:00 |
| Ramky Infrastructure Ltd. | 533262 | 456.5 | 457.6 | 439.9 | 458.5 | 440.25 | -18.25 | -3.98 | 2967 | 0.13 | 1008.9 | 155.55 | 2026-05-15 16:01:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 125.85 | 128.35 | 124.25 | 124.8 | 124.7 | -0.10 | -0.08 | 53788 | 0.67 | 245 | 87.75 | 2026-05-15 16:01:00 |
| RateGain Travel Technologies Ltd. | 543417 | 639 | 639.5 | 622.5 | 644.4 | 622.5 | -21.90 | -3.40 | 5579 | 0.35 | 101093 | 252.45 | 2026-05-15 16:01:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2852.85 | 2888.4 | 2677.6 | 2889.7 | 2682.6 | -207.10 | -7.17 | 5479 | 1.47 | 3971.8 | 1703 | 2026-05-15 16:01:00 |
| RattanIndia Enterprises Ltd. | 534597 | 35 | 35 | 33.79 | 34.61 | 33.88 | -0.73 | -2.11 | 79518 | 0.27 | 94.85 | 24.42 | 2026-05-15 16:01:00 |
| Raymond Lifestyle Ltd. | 544240 | 804.8 | 804.8 | 775.7 | 796.7 | 779.95 | -16.75 | -2.10 | 6827 | 0.53 | 2026-05-15 16:01:00 | ||
| RBL Bank Ltd. | 540065 | 337.95 | 339.55 | 334.05 | 336.95 | 336 | -0.95 | -0.28 | 152896 | 5.14 | 349.75 | 95.8 | 2026-05-15 16:01:00 |
| REC Ltd. | 532955 | 349.95 | 350.35 | 344.3 | 348.2 | 345.7 | -2.50 | -0.72 | 121001 | 4.18 | 653.9 | 91 | 2026-05-15 16:01:00 |
| Redington Ltd. | 532805 | 218.95 | 223.2 | 216.9 | 216.95 | 221.4 | 4.45 | 2.05 | 251453 | 5.57 | 334.9 | 135 | 2026-05-15 16:01:00 |
| Redtape Ltd. | 543957 | 132.55 | 133.3 | 128.15 | 133.45 | 128.3 | -5.15 | -3.86 | 23717 | 0.30 | 2026-05-15 16:01:00 | ||
| Relaxo Footwears Ltd. | 530517 | 294.25 | 295 | 287 | 291.45 | 287 | -4.45 | -1.53 | 11541 | 0.33 | 1105.25 | 236.55 | 2026-05-15 16:01:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 761.05 | 765 | 753 | 765.9 | 754.3 | -11.60 | -1.51 | 3745 | 0.28 | 1604 | 620.5 | 2026-05-15 16:01:00 |
| Reliance Power Ltd. | 532939 | 27.83 | 27.97 | 27.05 | 27.83 | 27.16 | -0.67 | -2.41 | 2333587 | 6.34 | 76.49 | 9.05 | 2026-05-15 16:01:00 |
| Religare Enterprises Ltd. | 532915 | 222.9 | 224 | 221.15 | 222.65 | 221.15 | -1.50 | -0.67 | 22256 | 0.49 | 319.9 | 123.5 | 2026-05-15 16:01:00 |
| Repco Home Finance Ltd. | 535322 | 387.65 | 399.55 | 379.15 | 383.05 | 388 | 4.95 | 1.29 | 11469 | 0.44 | 594.7 | 155.6 | 2026-05-15 16:01:00 |
| Restaurant Brands Asia Ltd. | 543248 | 68.1 | 68.89 | 67.53 | 67.03 | 67.69 | 0.66 | 0.98 | 284756 | 1.93 | 137.85 | 57.16 | 2026-05-15 16:01:00 |
| RHI Magnesita India Ltd. | 534076 | 394.7 | 400.9 | 386.8 | 395.15 | 386.8 | -8.35 | -2.11 | 2729 | 0.11 | 893.15 | 323.4 | 2026-05-15 16:01:00 |
| Rites Ltd. | 541556 | 213 | 215.45 | 210.9 | 213.45 | 211 | -2.45 | -1.15 | 24825 | 0.52 | 826.15 | 175.1 | 2026-05-15 16:01:00 |
| Rolex Rings Ltd | 543325 | 148.35 | 150.95 | 147.8 | 149.6 | 148.75 | -0.85 | -0.57 | 36812 | 0.55 | 2788.95 | 99.3 | 2026-05-15 16:01:00 |
| Rossari Biotech Ltd. | 543213 | 520.1 | 520.1 | 505.45 | 522.6 | 508.55 | -14.05 | -2.69 | 4228 | 0.22 | 1051 | 372.9 | 2026-05-15 16:01:00 |
| Route Mobile Ltd. | 543228 | 502.65 | 508.45 | 501 | 506.4 | 505.25 | -1.15 | -0.23 | 13072 | 0.66 | 1942 | 414.1 | 2026-05-15 16:01:00 |
| RPG Life Sciences Ltd. | 532983 | 2319 | 2380.55 | 2278.7 | 2349.5 | 2278.7 | -70.80 | -3.01 | 155 | 0.04 | 2976.7 | 645.7 | 2026-05-15 16:01:00 |
| RPSG Ventures Ltd. | 542333 | 953.25 | 953.25 | 933.7 | 964 | 935.8 | -28.20 | -2.93 | 938 | 0.09 | 1357.4 | 359.45 | 2026-05-15 16:01:00 |
| RR Kabel Ltd. | 543981 | 2059.8 | 2059.8 | 1942 | 2036.4 | 1952 | -84.40 | -4.14 | 36609 | 7.15 | 2026-05-15 16:01:00 | ||
| Rupa & Company Ltd. | 533552 | 140.85 | 143.25 | 140 | 140.85 | 142 | 1.15 | 0.82 | 3810 | 0.05 | 368.35 | 109.5 | 2026-05-15 16:01:00 |
| Safari Industries (India) Ltd. | 523025 | 1444.15 | 1500 | 1437.9 | 1450.05 | 1456.2 | 6.15 | 0.42 | 5584 | 0.81 | 4539.95 | 1115.6 | 2026-05-15 16:01:00 |
| Sagility Ltd. | 544282 | 42.67 | 43.23 | 41.85 | 42.95 | 41.99 | -0.96 | -2.24 | 1621128 | 6.81 | 2026-05-15 16:01:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 111.25 | 111.3 | 102.35 | 110.7 | 103.5 | -7.20 | -6.50 | 57690 | 0.60 | 2026-05-15 16:01:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 7.04 | 7.21 | 7.04 | 7.1 | 7.08 | -0.02 | -0.28 | 251907 | 0.18 | 139.95 | 5.6 | 2026-05-15 16:01:00 |
| Samhi Hotels Ltd. | 543984 | 152.35 | 152.35 | 145.9 | 152.2 | 146.75 | -5.45 | -3.58 | 29765 | 0.44 | 2026-05-15 16:01:00 | ||
| Sammaan Capital Ltd. | 535789 | 143 | 146 | 140.05 | 143.2 | 142.85 | -0.35 | -0.24 | 558266 | 7.97 | 234.95 | 91.8 | 2026-05-15 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 126.25 | 131.65 | 125.65 | 126.1 | 129.95 | 3.85 | 3.05 | 899402 | 11.69 | 217 | 61.84 | 2026-05-15 16:01:00 |
| Sandhar Technologies Ltd. | 541163 | 512.75 | 518.05 | 506.35 | 506.15 | 507.55 | 1.40 | 0.28 | 2915 | 0.15 | 697.6 | 186.1 | 2026-05-15 16:01:00 |
| Sangam (India) Ltd. | 514234 | 506.15 | 507 | 495.6 | 504.7 | 496.3 | -8.40 | -1.66 | 1122 | 0.06 | 627.2 | 185 | 2026-05-15 16:01:00 |
| Sanghvi Movers Ltd. | 530073 | 315.5 | 317.15 | 301.1 | 314.75 | 301.1 | -13.65 | -4.34 | 12574 | 0.38 | 1483 | 205 | 2026-05-15 16:01:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4965.2 | 4997.8 | 4805 | 5037.9 | 4805 | -232.90 | -4.62 | 654 | 0.31 | 2026-05-15 16:01:00 | ||
| Sansera Engineering Ltd. | 543358 | 2418.85 | 2418.85 | 2338.4 | 2396.35 | 2381.55 | -14.80 | -0.62 | 25548 | 6.08 | 2672.9 | 672.85 | 2026-05-15 16:01:00 |
| Sapphire Foods India Ltd. | 543397 | 173.95 | 182.75 | 170.6 | 173.9 | 179.5 | 5.60 | 3.22 | 91012 | 1.63 | 1878 | 140.25 | 2026-05-15 16:01:00 |
| Saregama India Ltd. | 532163 | 390 | 442.9 | 389.9 | 385.3 | 416.85 | 31.55 | 8.19 | 4830592 | 201.36 | 688.5 | 303.3 | 2026-05-15 16:01:00 |
| Sasken Technologies Ltd. | 532663 | 1770 | 1776.75 | 1692.95 | 1737.35 | 1705 | -32.35 | -1.86 | 7414 | 1.26 | 2365.55 | 761 | 2026-05-15 16:01:00 |
| Satia Industries Ltd. | 539201 | 65.01 | 65.77 | 63.43 | 64.8 | 63.43 | -1.37 | -2.11 | 4284 | 0.03 | 164.35 | 50.62 | 2026-05-15 16:01:00 |
| Satin Creditcare Network Ltd. | 539404 | 224.25 | 229.9 | 219 | 225.1 | 222.7 | -2.40 | -1.07 | 60185 | 1.34 | 283.65 | 102.45 | 2026-05-15 16:01:00 |
| Savita Oil Technologies Ltd. | 524667 | 410 | 422.95 | 405.3 | 411.35 | 407.9 | -3.45 | -0.84 | 2455 | 0.10 | 655 | 231.95 | 2026-05-15 16:01:00 |
| SBFC Finance Ltd. | 543959 | 91.09 | 92.74 | 91.09 | 91.9 | 91.47 | -0.43 | -0.47 | 37137 | 0.34 | 2026-05-15 16:01:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 630.15 | 635.6 | 624.3 | 631.6 | 626.25 | -5.35 | -0.85 | 34975 | 2.19 | 1028.75 | 0.02 | 2026-05-15 16:01:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1866.7 | 1883.15 | 1856.5 | 1866.7 | 1861.3 | -5.40 | -0.29 | 17726 | 3.30 | 2132.9 | 1039.25 | 2026-05-15 16:01:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1337.9 | 1337.9 | 1251.7 | 1313.1 | 1262 | -51.10 | -3.89 | 16629 | 2.10 | 1395 | 116.3 | 2026-05-15 16:01:00 |
| Seamec Ltd. | 526807 | 1492 | 1540 | 1472.9 | 1487.15 | 1516 | 28.85 | 1.94 | 2014 | 0.31 | 1664 | 563.3 | 2026-05-15 16:01:00 |
| SEPC Ltd. | 532945 | 7.73 | 7.83 | 7.46 | 7.53 | 7.62 | 0.09 | 1.20 | 929463 | 0.71 | 33.5 | 4.63 | 2026-05-15 16:01:00 |
| SG Finserve Ltd. | 539199 | 581 | 598.7 | 573.2 | 577.8 | 578.95 | 1.15 | 0.20 | 15119 | 0.88 | 748 | 182.45 | 2026-05-15 16:01:00 |
| SH Kelkar And Company Ltd. | 539450 | 141.4 | 142.55 | 134.15 | 141.7 | 134.15 | -7.55 | -5.33 | 10045 | 0.13 | 335.25 | 81.9 | 2026-05-15 16:01:00 |
| Shalby Ltd. | 540797 | 160.85 | 161.2 | 157 | 160.2 | 157.4 | -2.80 | -1.75 | 428 | 0.01 | 333.85 | 114.35 | 2026-05-15 16:01:00 |
| Shankara Building Products Ltd. | 540425 | 111.95 | 115.85 | 109.55 | 110.35 | 115.85 | 5.50 | 4.98 | 5891 | 0.07 | 1210 | 98.5 | 2026-05-15 16:01:00 |
| Shanthi Gears Ltd. | 522034 | 442.95 | 448.6 | 440 | 442.95 | 440 | -2.95 | -0.67 | 683 | 0.03 | 703.55 | 225.15 | 2026-05-15 16:01:00 |
| Sharda Cropchem Ltd. | 538666 | 970 | 1023.5 | 964 | 956.9 | 970.45 | 13.55 | 1.42 | 77187 | 7.49 | 1297.8 | 318 | 2026-05-15 16:01:00 |
| Sharda Motor Industries Ltd. | 535602 | 865.75 | 895 | 865.75 | 870.3 | 874.4 | 4.10 | 0.47 | 3095 | 0.27 | 2955.9 | 550 | 2026-05-15 16:01:00 |
| Share India Securities Ltd. | 540725 | 139.35 | 139.45 | 137.3 | 138.1 | 139 | 0.90 | 0.65 | 4941 | 0.07 | 2039.95 | 115.25 | 2026-05-15 16:01:00 |
| Sheela Foam Ltd. | 540203 | 625 | 652.5 | 589.1 | 543.75 | 605.6 | 61.85 | 11.37 | 330411 | 20.01 | 1710 | 460.75 | 2026-05-15 16:01:00 |
| Shilchar Technologies Ltd. | 531201 | 4060.15 | 4193.4 | 3985 | 4074.8 | 4012 | -62.80 | -1.54 | 5274 | 2.12 | 8899 | 552.1 | 2026-05-15 16:01:00 |
| Shilpa Medicare Ltd. | 530549 | 451.85 | 492 | 450.1 | 451.05 | 478.5 | 27.45 | 6.09 | 112768 | 5.40 | 1003.2 | 222.4 | 2026-05-15 16:01:00 |
| Shipping Corporation Of India Ltd. | 523598 | 328.5 | 342.9 | 318.55 | 327.15 | 331.05 | 3.90 | 1.19 | 965602 | 31.97 | 384.8 | 79.5 | 2026-05-15 16:01:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 604.55 | 616.9 | 589.95 | 602.7 | 600.55 | -2.15 | -0.36 | 8461 | 0.51 | 730 | 318 | 2026-05-15 16:01:00 |
| Shoppers Stop Ltd. | 532638 | 325 | 331.2 | 319.6 | 323.6 | 329 | 5.40 | 1.67 | 2170 | 0.07 | 943.65 | 267 | 2026-05-15 16:01:00 |
| Shree Renuka Sugars Ltd. | 532670 | 24.5 | 24.92 | 24.06 | 24.28 | 24.18 | -0.10 | -0.41 | 704732 | 1.70 | 68.7 | 22.86 | 2026-05-15 16:01:00 |
| Shriram Properties Ltd. | 543419 | 85.62 | 85.62 | 83.04 | 84.42 | 83.44 | -0.98 | -1.16 | 24127 | 0.20 | 147.5 | 53.25 | 2026-05-15 16:01:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 890.95 | 890.95 | 863.95 | 882.95 | 876 | -6.95 | -0.79 | 28129 | 2.46 | 1000.9 | 253.05 | 2026-05-15 16:01:00 |
| Siemens Energy India Ltd. | 544390 | 3174.95 | 3180.35 | 3025.6 | 3108.25 | 3088.5 | -19.75 | -0.64 | 20989 | 6.48 | 2026-05-15 16:01:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 869.2 | 869.2 | 846.5 | 867.25 | 854.45 | -12.80 | -1.48 | 17553 | 1.50 | 2026-05-15 16:01:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 23.07 | 23.45 | 22.96 | 23.25 | 23.01 | -0.24 | -1.03 | 34531 | 0.08 | 45.15 | 12.9 | 2026-05-15 16:01:00 |
| SIRCA Paints India Ltd. | 543686 | 434.45 | 442.9 | 426.5 | 430.5 | 434 | 3.50 | 0.81 | 34458 | 1.50 | 539 | 234 | 2026-05-15 16:01:00 |
| SIS Ltd. | 540673 | 385.4 | 397.25 | 385.15 | 384.8 | 387.5 | 2.70 | 0.70 | 2895 | 0.11 | 544.1 | 257.4 | 2026-05-15 16:01:00 |
| SJS Enterprises Ltd. | 543387 | 1968.75 | 1968.9 | 1891.2 | 1948 | 1891.2 | -56.80 | -2.92 | 4950 | 0.94 | 2043.7 | 379 | 2026-05-15 16:01:00 |
| SJVN Ltd. | 533206 | 77.05 | 79.36 | 75.75 | 76.99 | 77.4 | 0.41 | 0.53 | 862717 | 6.68 | 170.45 | 27.9 | 2026-05-15 16:01:00 |
| Skipper Ltd. | 538562 | 463.75 | 486.25 | 450.3 | 457.8 | 461.25 | 3.45 | 0.75 | 38785 | 1.79 | 665 | 54.5 | 2026-05-15 16:01:00 |
| Sobha Ltd. | 532784 | 1395.85 | 1410 | 1382 | 1403.3 | 1410 | 6.70 | 0.48 | 4552 | 0.64 | 2238 | 412.4 | 2026-05-15 16:01:00 |
| Solar Industries India Ltd. | 532725 | 16750 | 17465 | 16321 | 16670.7 | 17351.6 | 680.90 | 4.08 | 32878 | 57.05 | 17805 | 3107.55 | 2026-05-15 16:01:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 544.85 | 599.75 | 501.95 | 506.85 | 579.45 | 72.60 | 14.32 | 185126 | 10.73 | 885.95 | 287 | 2026-05-15 16:01:00 |
| Somany Ceramics Ltd. | 531548 | 450.45 | 463 | 438.95 | 452.35 | 441.45 | -10.90 | -2.41 | 2646 | 0.12 | 872 | 332 | 2026-05-15 16:01:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 589.9 | 590.15 | 571.8 | 587.25 | 575 | -12.25 | -2.09 | 253987 | 14.60 | 767.8 | 379.8 | 2026-05-15 16:01:00 |
| Sonata Software Ltd. | 532221 | 270.3 | 273.95 | 264.05 | 265.95 | 264.2 | -1.75 | -0.66 | 53241 | 1.41 | 1485.3 | 208.5 | 2026-05-15 16:01:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 261.5 | 266.2 | 259.45 | 263.65 | 261.35 | -2.30 | -0.87 | 7722 | 0.20 | 1243.1 | 182.5 | 2026-05-15 16:01:00 |
| SPR Auto Technologies Ltd. | 544344 | 3341 | 3399.9 | 3319 | 3344.15 | 3384.9 | 40.75 | 1.22 | 2956 | 1.00 | 2026-05-15 16:01:00 | ||
| Stanley Lifestyles Ltd. | 544202 | 159 | 162.05 | 155.8 | 157.15 | 156.45 | -0.70 | -0.45 | 3282 | 0.05 | 2026-05-15 16:01:00 | ||
| Star Cement Ltd. | 540575 | 214.5 | 217.55 | 214.5 | 215.65 | 215 | -0.65 | -0.30 | 2005 | 0.04 | 308.1 | 88.55 | 2026-05-15 16:01:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 502.95 | 509.85 | 498.25 | 507.9 | 501.65 | -6.25 | -1.23 | 12027 | 0.60 | 780 | 330.05 | 2026-05-15 16:01:00 |
| Steel Strips Wheels Ltd. | 513262 | 207.6 | 210.2 | 205.1 | 207.85 | 205.6 | -2.25 | -1.08 | 2747 | 0.06 | 298.9 | 126.2 | 2026-05-15 16:01:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 203.4 | 203.4 | 198.25 | 203.35 | 199.45 | -3.90 | -1.92 | 66824 | 1.33 | 828 | 148.3 | 2026-05-15 16:01:00 |
| Sterling Tools Ltd. | 530759 | 230.35 | 252.9 | 230 | 229.95 | 246 | 16.05 | 6.98 | 18089 | 0.44 | 744.3 | 156.6 | 2026-05-15 16:01:00 |
| Sterlite Technologies Ltd. | 532374 | 429 | 435 | 407 | 422.05 | 414 | -8.05 | -1.91 | 193743 | 8.02 | 435 | 58.51 | 2026-05-15 16:01:00 |
| Stove Kraft Ltd. | 543260 | 526 | 574 | 522.1 | 526 | 551.95 | 25.95 | 4.93 | 35391 | 1.95 | 976.75 | 354 | 2026-05-15 16:01:00 |
| Strides Pharma Science Ltd. | 532531 | 1155.05 | 1169.9 | 1126.65 | 1157 | 1153 | -4.00 | -0.35 | 7261 | 0.84 | 1675.25 | 268.4 | 2026-05-15 16:01:00 |
| Stylam Industries Ltd. | 526951 | 2491.9 | 2745 | 2491.9 | 2560.85 | 2637.8 | 76.95 | 3.00 | 2975 | 0.78 | 2745 | 941.7 | 2026-05-15 16:01:00 |
| Subros Ltd. | 517168 | 743.8 | 765.7 | 743.55 | 751.4 | 749.3 | -2.10 | -0.28 | 2268 | 0.17 | 1212.4 | 272 | 2026-05-15 16:01:00 |
| Sula Vineyards Ltd. | 543711 | 160.05 | 163.9 | 160.05 | 163.1 | 160.35 | -2.75 | -1.69 | 14102 | 0.23 | 699.75 | 138.55 | 2026-05-15 16:01:00 |
| Sumitomo Chemical India Ltd. | 542920 | 454.55 | 463.3 | 449.85 | 453.45 | 458.2 | 4.75 | 1.05 | 7101 | 0.33 | 665 | 5.77 | 2026-05-15 16:01:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 170.55 | 172.1 | 162.6 | 170.4 | 163.6 | -6.80 | -3.99 | 75869 | 1.24 | 474 | 108.2 | 2026-05-15 16:01:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1879.75 | 1887.1 | 1864.05 | 1863.15 | 1879.9 | 16.75 | 0.90 | 58807 | 11.06 | 1960.2 | 855.85 | 2026-05-15 16:01:00 |
| Sun TV Network Ltd. | 532733 | 525.05 | 543 | 524.3 | 523.95 | 537.25 | 13.30 | 2.54 | 28976 | 1.56 | 921.6 | 394 | 2026-05-15 16:01:00 |
| Sundaram-Clayton Ltd. | 544066 | 1489.55 | 1494.6 | 1443.2 | 1462.65 | 1464 | 1.35 | 0.09 | 323 | 0.05 | 2026-05-15 16:01:00 | ||
| Suprajit Engineering Ltd. | 532509 | 415.6 | 420.25 | 415.35 | 418.25 | 418.4 | 0.15 | 0.04 | 1670 | 0.07 | 639.95 | 315.25 | 2026-05-15 16:01:00 |
| Supriya Lifescience Ltd. | 543434 | 681.8 | 696.25 | 673.45 | 683.85 | 691.45 | 7.60 | 1.11 | 7028 | 0.49 | 841.7 | 170.05 | 2026-05-15 16:01:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 172 | 172.05 | 166.55 | 171.85 | 168 | -3.85 | -2.24 | 18038 | 0.30 | 219.55 | 83.45 | 2026-05-15 16:01:00 |
| Suven Life Sciences Ltd. | 530239 | 205 | 217 | 202.55 | 206.4 | 211.9 | 5.50 | 2.66 | 28284 | 0.60 | 303 | 45.01 | 2026-05-15 16:01:00 |
| Suzlon Energy Ltd. | 532667 | 53.75 | 54.5 | 52.99 | 53.46 | 53.83 | 0.37 | 0.69 | 4226417 | 22.75 | 86.04 | 6.6 | 2026-05-15 16:01:00 |
| Symphony Ltd. | 517385 | 771.1 | 795 | 761.25 | 771.7 | 784.55 | 12.85 | 1.67 | 11543 | 0.91 | 1878.95 | 684.05 | 2026-05-15 16:01:00 |
| Syngene International Ltd. | 539268 | 471.65 | 471.65 | 452.9 | 467.8 | 454.35 | -13.45 | -2.88 | 40491 | 1.84 | 960 | 380 | 2026-05-15 16:01:00 |
| Syrma SGS Technology Ltd. | 543573 | 1028.4 | 1044.3 | 1010 | 1028.25 | 1016.5 | -11.75 | -1.14 | 46089 | 4.68 | 1187.1 | 248.3 | 2026-05-15 16:01:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 314.35 | 314.35 | 308.1 | 309.7 | 308.15 | -1.55 | -0.50 | 1764 | 0.05 | 539.95 | 157.7 | 2026-05-15 16:01:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 151.6 | 151.75 | 148 | 151.6 | 149.05 | -2.55 | -1.68 | 4612 | 0.07 | 330.95 | 115.05 | 2026-05-15 16:01:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 667.1 | 684.9 | 666.1 | 667.1 | 669.35 | 2.25 | 0.34 | 9231 | 0.62 | 769.5 | 396.05 | 2026-05-15 16:01:00 |
| Tanla Platforms Ltd. | 532790 | 514 | 518 | 493.2 | 513.55 | 498.75 | -14.80 | -2.88 | 30324 | 1.51 | 1317.7 | 372 | 2026-05-15 16:01:00 |
| TARC Ltd. | 543249 | 131.95 | 131.95 | 129 | 129.95 | 130.2 | 0.25 | 0.19 | 18195 | 0.24 | 275.5 | 33.4 | 2026-05-15 16:01:00 |
| Tarsons Products Ltd. | 543399 | 212.75 | 214.85 | 205.15 | 214.1 | 209 | -5.10 | -2.38 | 7157 | 0.15 | 914.35 | 164.15 | 2026-05-15 16:01:00 |
| Tasty Bite Eatables Ltd. | 519091 | 7593 | 7638 | 7584.45 | 7671.65 | 7619.45 | -52.20 | -0.68 | 31 | 0.02 | 18940.95 | 6440 | 2026-05-15 16:01:00 |
| Tata Consultancy Services Ltd. | 532540 | 2253.95 | 2304.2 | 2253.9 | 2245.85 | 2263.8 | 17.95 | 0.80 | 98827 | 22.37 | 4585.9 | 2210 | 2026-05-15 16:01:00 |
| Tata Technologies Ltd. | 544028 | 620.15 | 630 | 618.4 | 623.8 | 620.5 | -3.30 | -0.53 | 71699 | 4.45 | 2026-05-15 16:01:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 42.95 | 43.46 | 41.7 | 42.54 | 42.11 | -0.43 | -1.01 | 206039 | 0.87 | 149 | 30.12 | 2026-05-15 16:01:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1282 | 1340 | 1254.05 | 1263.2 | 1312 | 48.80 | 3.86 | 4477 | 0.59 | 2649.1 | 610 | 2026-05-15 16:01:00 |
| TBO Tek Ltd. | 544174 | 1183.8 | 1215 | 1148.65 | 1183.8 | 1215 | 31.20 | 2.64 | 3877 | 0.47 | 2026-05-15 16:01:00 | ||
| TCI Express Ltd. | 540212 | 515 | 521.35 | 510 | 514.55 | 513.5 | -1.05 | -0.20 | 632 | 0.03 | 2009.95 | 451 | 2026-05-15 16:01:00 |
| TD Power Systems Ltd. | 533553 | 1198.9 | 1335.55 | 1124.7 | 1184.05 | 1310.7 | 126.65 | 10.70 | 1060040 | 138.94 | 1335.55 | 95.9 | 2026-05-15 16:01:00 |
| TeamLease Services Ltd. | 539658 | 1370.55 | 1378.05 | 1352 | 1360.15 | 1369 | 8.85 | 0.65 | 551 | 0.08 | 3692.45 | 1063.4 | 2026-05-15 16:01:00 |
| Tech Mahindra Ltd. | 532755 | 1345.35 | 1387.25 | 1345.35 | 1345.25 | 1372.7 | 27.45 | 2.04 | 132295 | 18.16 | 1850 | 982.95 | 2026-05-15 16:01:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1229.8 | 1237.4 | 1192.3 | 1221.35 | 1197.15 | -24.20 | -1.98 | 12681 | 1.52 | 1824.95 | 254 | 2026-05-15 16:01:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2435.9 | 2479.95 | 2411.9 | 2453.2 | 2412 | -41.20 | -1.68 | 321 | 0.08 | 3939 | 689.65 | 2026-05-15 16:01:00 |
| Tega Industries Ltd. | 543413 | 1575.85 | 1614.95 | 1573 | 1577.8 | 1591.7 | 13.90 | 0.88 | 3420 | 0.54 | 2327.45 | 468 | 2026-05-15 16:01:00 |
| Tejas Networks Ltd. | 540595 | 457.9 | 460 | 443.25 | 458.1 | 445.15 | -12.95 | -2.83 | 108469 | 4.83 | 1495.1 | 294.1 | 2026-05-15 16:01:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 123.85 | 124.2 | 115.2 | 125.35 | 116.9 | -8.45 | -6.74 | 971246 | 11.35 | 296.6 | 40.49 | 2026-05-15 16:01:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3607.15 | 3872.1 | 3470 | 3622.25 | 3594.4 | -27.85 | -0.77 | 25025 | 8.99 | 4388.85 | 472.075 | 2026-05-15 16:01:00 |
| The Anup Engineering Ltd. | 542460 | 1970.6 | 1984 | 1945.65 | 1961.05 | 1975 | 13.95 | 0.71 | 724 | 0.14 | 3857.55 | 798.15 | 2026-05-15 16:01:00 |
| The India Cements Ltd. | 530005 | 395.6 | 400.5 | 390.1 | 394.05 | 398.75 | 4.70 | 1.19 | 24788 | 0.99 | 489.65 | 167.05 | 2026-05-15 16:01:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 133.65 | 133.8 | 130.35 | 132.05 | 131 | -1.05 | -0.80 | 202808 | 2.66 | 152.45 | 26.7 | 2026-05-15 16:01:00 |
| The Karnataka Bank Ltd. | 532652 | 246.15 | 251.65 | 243.5 | 246.65 | 245.65 | -1.00 | -0.41 | 50499 | 1.24 | 285.7 | 70.9 | 2026-05-15 16:01:00 |
| The New India Assurance Company Ltd. | 540769 | 164.85 | 169.15 | 162.95 | 165.2 | 163.8 | -1.40 | -0.85 | 96960 | 1.59 | 324 | 81.6 | 2026-05-15 16:01:00 |
| The South Indian Bank Ltd. | 532218 | 39.1 | 39.2 | 38.51 | 38.49 | 38.88 | 0.39 | 1.01 | 1050657 | 4.08 | 46.85 | 7.79 | 2026-05-15 16:01:00 |
| Thyrocare Technologies Ltd. | 539871 | 473.4 | 476.6 | 460 | 471.15 | 462.95 | -8.20 | -1.74 | 13551 | 0.63 | 1613.9 | 342.55 | 2026-05-15 16:01:00 |
| Time Technoplast Ltd. | 532856 | 178.2 | 180.7 | 177.25 | 179.35 | 178 | -1.35 | -0.75 | 88683 | 1.58 | 513.35 | 69.55 | 2026-05-15 16:01:00 |
| Timken India Ltd. | 522113 | 3512 | 3574.35 | 3465.5 | 3510.4 | 3507.7 | -2.70 | -0.08 | 1392 | 0.49 | 4816 | 2200 | 2026-05-15 16:01:00 |
| Tips Music Ltd. | 532375 | 640.05 | 669.25 | 633.9 | 635.1 | 645 | 9.90 | 1.56 | 15227 | 0.98 | 950 | 138.46 | 2026-05-15 16:01:00 |
| Titagarh Rail Systems Ltd. | 532966 | 773.05 | 779.4 | 762.25 | 771.8 | 762.25 | -9.55 | -1.24 | 29869 | 2.28 | 1896.5 | 128.05 | 2026-05-15 16:01:00 |
| Torrent Power Ltd. | 532779 | 1441.15 | 1477.75 | 1441.15 | 1458.45 | 1471.85 | 13.40 | 0.92 | 226202 | 33.29 | 2037.35 | 430.9 | 2026-05-15 16:01:00 |
| Transport Corporation Of India Ltd. | 532349 | 904.6 | 914.55 | 888.8 | 896.6 | 890 | -6.60 | -0.74 | 1579 | 0.14 | 1301.85 | 556.05 | 2026-05-15 16:01:00 |
| Trident Ltd. | 521064 | 25.09 | 25.49 | 24.5 | 25.15 | 24.72 | -0.43 | -1.71 | 596977 | 1.48 | 52.85 | 22 | 2026-05-15 16:01:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 386.35 | 386.35 | 373 | 382.5 | 375 | -7.50 | -1.96 | 10379 | 0.39 | 536 | 215.55 | 2026-05-15 16:01:00 |
| Triveni Turbine Ltd. | 533655 | 583.15 | 612.4 | 574.45 | 578.45 | 606.85 | 28.40 | 4.91 | 136220 | 8.27 | 885 | 188.35 | 2026-05-15 16:01:00 |
| TTK Prestige Ltd. | 517506 | 519.4 | 544 | 512.85 | 519.5 | 522 | 2.50 | 0.48 | 14406 | 0.75 | 1051 | 423.3 | 2026-05-15 16:01:00 |
| Tube Investments of India Ltd. | 540762 | 2775.95 | 2887.55 | 2726.35 | 2801.5 | 2837.7 | 36.20 | 1.29 | 52903 | 15.01 | 4807.05 | 2035 | 2026-05-15 16:01:00 |
| TV Today Network Ltd. | 532515 | 113.1 | 120 | 113.1 | 114.75 | 115.4 | 0.65 | 0.57 | 2787 | 0.03 | 324 | 94.1 | 2026-05-15 16:01:00 |
| TVS Holdings Ltd. | 520056 | 13920 | 14025 | 13801 | 13950.15 | 13945 | -5.15 | -0.04 | 173 | 0.24 | 16150 | 3410.55 | 2026-05-15 16:01:00 |
| TVS Motor Company Ltd. | 532343 | 3476.85 | 3499.95 | 3419.65 | 3460.05 | 3472.5 | 12.45 | 0.36 | 168379 | 58.47 | 3970 | 926.35 | 2026-05-15 16:01:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 114 | 117.65 | 113.25 | 115 | 113.85 | -1.15 | -1.00 | 12982 | 0.15 | 2026-05-15 16:01:00 | ||
| UCO Bank | 532505 | 25.5 | 25.54 | 25.15 | 25.45 | 25.23 | -0.22 | -0.86 | 233608 | 0.59 | 70.66 | 11.1 | 2026-05-15 16:01:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 56.97 | 56.97 | 55.67 | 56.46 | 55.78 | -0.68 | -1.20 | 411400 | 2.29 | 68 | 5.86 | 2026-05-15 16:01:00 |
| Ultratech Cement Ltd. | 532538 | 11627.7 | 11723 | 11460.1 | 11704.05 | 11489.85 | -214.20 | -1.83 | 6241 | 7.17 | 13104 | 6005 | 2026-05-15 16:01:00 |
| Union Bank Of India | 532477 | 165.75 | 165.75 | 161.5 | 164.8 | 161.95 | -2.85 | -1.73 | 1444104 | 23.39 | 205.45 | 38.3 | 2026-05-15 16:01:00 |
| Uniparts India Ltd. | 543689 | 546.5 | 546.5 | 529 | 538.5 | 538.3 | -0.20 | -0.04 | 2746 | 0.15 | 722.15 | 260 | 2026-05-15 16:01:00 |
| United Breweries Ltd. | 532478 | 1378.5 | 1393.15 | 1362 | 1389 | 1368.9 | -20.10 | -1.45 | 5276 | 0.72 | 2299.4 | 1342.25 | 2026-05-15 16:01:00 |
| United Foodbrands Ltd. | 543283 | 361.95 | 374 | 354.3 | 359.25 | 360 | 0.75 | 0.21 | 2547 | 0.09 | 1219 | 170.7 | 2026-05-15 16:01:00 |
| United Spirits Ltd. | 532432 | 1297.6 | 1341.35 | 1290 | 1272.25 | 1320.25 | 48.00 | 3.77 | 324606 | 42.86 | 1700 | 730.9 | 2026-05-15 16:01:00 |
| UNO Minda Ltd. | 532539 | 1137.75 | 1137.75 | 1110.4 | 1120.95 | 1131.7 | 10.75 | 0.96 | 12408 | 1.40 | 1381.95 | 433 | 2026-05-15 16:01:00 |
| Usha Martin Ltd. | 517146 | 473.55 | 480.4 | 470.25 | 476.55 | 471.1 | -5.45 | -1.14 | 44947 | 2.12 | 497.5 | 115.1 | 2026-05-15 16:01:00 |
| UTI Asset Management Company Ltd. | 543238 | 987.65 | 987.65 | 962.55 | 973.05 | 967.95 | -5.10 | -0.52 | 4272 | 0.41 | 1494.95 | 609.5 | 2026-05-15 16:01:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 13.97 | 13.97 | 13.45 | 13.74 | 13.59 | -0.15 | -1.09 | 213131 | 0.29 | 68.23 | 10.15 | 2026-05-15 16:01:00 |
| Uttam Sugar Mills Ltd. | 532729 | 239 | 246.6 | 234.9 | 240.6 | 244.05 | 3.45 | 1.43 | 3585 | 0.09 | 535.2 | 170.05 | 2026-05-15 16:01:00 |
| V-Guard Industries Ltd. | 532953 | 322.05 | 331.05 | 318.25 | 319 | 321 | 2.00 | 0.63 | 131741 | 4.23 | 577.35 | 225.4 | 2026-05-15 16:01:00 |
| V-Mart Retail Ltd. | 534976 | 647 | 652.55 | 638.55 | 651.1 | 639.65 | -11.45 | -1.76 | 9067 | 0.58 | 4517.3 | 465.3 | 2026-05-15 16:01:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 4899.95 | 4916.6 | 4682.7 | 4887.15 | 4720 | -167.15 | -3.42 | 923 | 0.44 | 6350.35 | 2046.55 | 2026-05-15 16:01:00 |
| VA Tech Wabag Ltd. | 533269 | 1400 | 1428.75 | 1379.3 | 1390.6 | 1387.1 | -3.50 | -0.25 | 13127 | 1.82 | 1943.95 | 240 | 2026-05-15 16:01:00 |
| Vadilal Industries Ltd. | 519156 | 4211.15 | 4269.6 | 4190 | 4254.55 | 4204.35 | -50.20 | -1.18 | 457 | 0.19 | 7398.95 | 1800 | 2026-05-15 16:01:00 |
| Vaibhav Global Ltd. | 532156 | 214.95 | 217.3 | 212 | 214.25 | 214.3 | 0.05 | 0.02 | 4925 | 0.11 | 543.05 | 174.45 | 2026-05-15 16:01:00 |
| Valiant Organics Ltd. | 540145 | 296.7 | 303.35 | 279.75 | 283.95 | 294.45 | 10.50 | 3.70 | 5426 | 0.16 | 869 | 195.2 | 2026-05-15 16:01:00 |
| Valor Estate Ltd. | 533160 | 126.75 | 126.75 | 117.2 | 126.9 | 117.85 | -9.05 | -7.13 | 129955 | 1.53 | 284.95 | 52.5 | 2026-05-15 16:01:00 |
| Vardhman Special Steels Ltd. | 534392 | 282.85 | 282.85 | 275.15 | 278.55 | 278.55 | 0.00 | 0.00 | 3597 | 0.10 | 345.25 | 115.475 | 2026-05-15 16:01:00 |
| Varroc Engineering Ltd. | 541578 | 561.55 | 564.55 | 550.5 | 560.75 | 559.3 | -1.45 | -0.26 | 1649 | 0.09 | 717 | 239.8 | 2026-05-15 16:01:00 |
| Varun Beverages Ltd. | 540180 | 500 | 509.8 | 500 | 505.55 | 503.55 | -2.00 | -0.40 | 495735 | 24.96 | 1707.1 | 381 | 2026-05-15 16:01:00 |
| Vedant Fashions Ltd. | 543463 | 438.85 | 446.35 | 434 | 443.3 | 442.65 | -0.65 | -0.15 | 12370 | 0.55 | 1511.2 | 329.65 | 2026-05-15 16:01:00 |
| Venky'S (India) Ltd. | 523261 | 1624.95 | 1659.5 | 1601.25 | 1580.15 | 1620.8 | 40.65 | 2.57 | 12086 | 1.96 | 2555 | 1166.05 | 2026-05-15 16:01:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1305.7 | 1320.05 | 1284.9 | 1306.45 | 1311.15 | 4.70 | 0.36 | 831 | 0.11 | 2489.95 | 381.5 | 2026-05-15 16:01:00 |
| Veranda Learning Solutions Ltd. | 543514 | 238.05 | 244.3 | 232.05 | 241.9 | 239.7 | -2.20 | -0.91 | 28680 | 0.69 | 379.9 | 129.25 | 2026-05-15 16:01:00 |
| Vesuvius India Ltd. | 520113 | 488.25 | 488.25 | 476 | 481.65 | 477.15 | -4.50 | -0.93 | 1761 | 0.08 | 6298.95 | 432 | 2026-05-15 16:01:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 300 | 310 | 288.6 | 305.75 | 290.65 | -15.10 | -4.94 | 1500 | 0.04 | 571.95 | 258.75 | 2026-05-15 16:01:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1270.1 | 1376.25 | 1259.6 | 1270.15 | 1341 | 70.85 | 5.58 | 26556 | 3.56 | 1376.25 | 330 | 2026-05-15 16:01:00 |
| Vinati Organics Ltd. | 524200 | 1308.15 | 1373.45 | 1308.15 | 1341.8 | 1323 | -18.80 | -1.40 | 2408 | 0.32 | 2372.95 | 1204 | 2026-05-15 16:01:00 |
| Vindhya Telelinks Ltd. | 517015 | 1625.2 | 1647.9 | 1578.2 | 1625.2 | 1593.2 | -32.00 | -1.97 | 702 | 0.11 | 3232.95 | 960 | 2026-05-15 16:01:00 |
| Vishnu Chemicals Ltd. | 516072 | 583.1 | 583.1 | 572 | 584.95 | 572.05 | -12.90 | -2.21 | 2107 | 0.12 | 630 | 245.05 | 2026-05-15 16:01:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 40.04 | 40.85 | 39 | 40.27 | 39 | -1.27 | -3.15 | 27888 | 0.11 | 2026-05-15 16:01:00 | ||
| Vodafone Idea Ltd. | 532822 | 13 | 13.34 | 12.69 | 12.97 | 12.96 | -0.01 | -0.08 | 55637042 | 72.11 | 19.15 | 5.7 | 2026-05-15 16:01:00 |
| Voltamp Transformers Ltd. | 532757 | 9272.45 | 9569 | 9260 | 9335.2 | 9500 | 164.80 | 1.77 | 2430 | 2.31 | 14800 | 2352 | 2026-05-15 16:01:00 |
| VRL Logistics Ltd. | 539118 | 245 | 250.1 | 242.8 | 244.75 | 250.1 | 5.35 | 2.19 | 9517 | 0.24 | 798.4 | 228.95 | 2026-05-15 16:01:00 |
| Waaree Energies Ltd. | 544277 | 3070 | 3076.05 | 3013.6 | 3068.65 | 3022.5 | -46.15 | -1.50 | 36026 | 10.89 | 2026-05-15 16:01:00 | ||
| Websol Energy System Ltd. | 517498 | 105.4 | 106.85 | 101 | 105.4 | 103.4 | -2.00 | -1.90 | 622868 | 6.44 | 1891.1 | 50.39 | 2026-05-15 16:01:00 |
| Welspun Corp Ltd. | 532144 | 1409.95 | 1409.95 | 1302.9 | 1363.5 | 1310.5 | -53.00 | -3.89 | 43866 | 5.75 | 1409.95 | 177.85 | 2026-05-15 16:01:00 |
| Welspun Enterprises Ltd. | 532553 | 529.85 | 530 | 506 | 518.5 | 510.5 | -8.00 | -1.54 | 27180 | 1.39 | 664.1 | 106.25 | 2026-05-15 16:01:00 |
| Welspun Living Ltd. | 514162 | 135 | 141.7 | 134 | 134.15 | 140.9 | 6.75 | 5.03 | 323526 | 4.56 | 213.1 | 62.2 | 2026-05-15 16:01:00 |
| Wockhardt Ltd. | 532300 | 1545.2 | 1574.2 | 1510.95 | 1548.15 | 1546.4 | -1.75 | -0.11 | 87877 | 13.59 | 1870 | 145.35 | 2026-05-15 16:01:00 |
| Wonderla Holidays Ltd. | 538268 | 488.7 | 488.7 | 468 | 483.8 | 473.85 | -9.95 | -2.06 | 5203 | 0.25 | 1106.7 | 273.15 | 2026-05-15 16:01:00 |
| Yasho Industries Ltd. | 541167 | 1663.1 | 1709.3 | 1653 | 1652.15 | 1708 | 55.85 | 3.38 | 536 | 0.09 | 2418 | 1151 | 2026-05-15 16:01:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 830 | 840.35 | 813.15 | 832.5 | 815.5 | -17.00 | -2.04 | 22849 | 1.86 | 887.15 | 304 | 2026-05-15 16:01:00 |
| Yatra Online Ltd | 543992 | 94.95 | 98.3 | 93.3 | 94 | 94.45 | 0.45 | 0.48 | 59269 | 0.56 | 2026-05-15 16:01:00 | ||
| Yes Bank Ltd. | 532648 | 22.22 | 22.41 | 21.97 | 22.2 | 22.08 | -0.12 | -0.54 | 8056678 | 17.79 | 32.81 | 14.4 | 2026-05-15 16:01:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 225.65 | 227 | 207.3 | 227.65 | 210.6 | -17.05 | -7.49 | 393554 | 8.29 | 2026-05-15 16:01:00 | ||
| Zen Technologies Ltd. | 533339 | 1560 | 1585.1 | 1537.15 | 1559.6 | 1553.7 | -5.90 | -0.38 | 55344 | 8.60 | 2627.95 | 175.5 | 2026-05-15 16:01:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14390 | 14670 | 14167 | 14134.6 | 14500 | 365.40 | 2.59 | 1821 | 2.64 | 18100.05 | 8592.05 | 2026-05-15 16:01:00 |
| Zydus Lifesciences Ltd. | 532321 | 999.3 | 1018.1 | 993.65 | 991.3 | 1011.25 | 19.95 | 2.01 | 147713 | 14.94 | 1323.9 | 350.3 | 2026-05-15 16:01:00 |
| Zydus Wellness Ltd. | 531335 | 504.05 | 516.35 | 495.85 | 507.9 | 503.8 | -4.10 | -0.81 | 29069 | 1.46 | 2622 | 357.55 | 2026-05-15 16:01:00 |