Select Exchange & Index:
BSE1000
10592.73
updated on: 21-May-2026 [09:56]
Advances - 576 |
Declines - 128 |
Unchanged - 2
Overview
| Open | 10588.55 | Prev. Close | 10516.37 |
|---|---|---|---|
| Day High | 10610.31 | 52 Week High | 11234.91 |
| Day Low | 10562.23 | 52 Week Low | 9480.66 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1107 | 1122 | 15.00 | 1.36 |
| 3M India Ltd. | 31105.9 | 31190 | 84.10 | 0.27 |
| 5Paisa Capital Ltd. | 309.1 | 312.6 | 3.50 | 1.13 |
| 63 Moons Technologies Ltd. | 688.4 | 696.05 | 7.65 | 1.11 |
| Aarti Drugs Ltd. | 381.5 | 382.55 | 1.05 | 0.28 |
| Aarti Industries Ltd. | 464 | 474.95 | 10.95 | 2.36 |
| Aarti Pharmalabs Ltd. | 700.8 | 708.1 | 7.30 | 1.04 |
| Aavas Financiers Ltd. | 1357.5 | 1364 | 6.50 | 0.48 |
| Accelya Solutions India Ltd. | 1107.45 | 1125.6 | 18.15 | 1.64 |
| Acutaas Chemicals Ltd. | 2885.5 | 2938.8 | 53.30 | 1.85 |
| Adani Energy Solutions Ltd. | 1346.9 | 1394 | 47.10 | 3.50 |
| Adani Green Energy Ltd. | 1363.2 | 1398.4 | 35.20 | 2.58 |
| Adani Ports and Special Economic Zone Ltd. | 1773.4 | 1792.4 | 19.00 | 1.07 |
| Adani Power Ltd. | 220.2 | 225.35 | 5.15 | 2.34 |
| Adani Total Gas Ltd. | 610.5 | 623.95 | 13.45 | 2.20 |
| ADF Foods Ltd. | 264.1 | 269.75 | 5.65 | 2.14 |
| Aditya Birla Capital Ltd. | 352.7 | 353.8 | 1.10 | 0.31 |
| Aditya Birla Fashion and Retail Ltd. | 62.6 | 63.38 | 0.78 | 1.25 |
| Aditya Birla Sun Life AMC Ltd. | 1020.85 | 1026.85 | 6.00 | 0.59 |
| Aditya Vision Ltd. | 541 | 544.65 | 3.65 | 0.67 |
| Advanced Enzyme Technologies Ltd. | 387.9 | 388.9 | 1.00 | 0.26 |
| Aegis Vopak Terminals Ltd. | 199.55 | 205 | 5.45 | 2.73 |
| Ahluwalia Contracts (India) Ltd. | 790.65 | 796 | 5.35 | 0.68 |
| AIA Engineering Ltd. | 3969.95 | 4024.3 | 54.35 | 1.37 |
| Alivus Life Sciences Ltd. | 1059.4 | 1069.45 | 10.05 | 0.95 |
| Alkem Laboratories Ltd. | 5438.7 | 5449 | 10.30 | 0.19 |
| Allcargo Logistics Ltd. | 8.64 | 8.71 | 0.07 | 0.81 |
| Amber Enterprises India Ltd. | 7056.15 | 7223 | 166.85 | 2.36 |
| Anand Rathi Wealth Ltd. | 3533.05 | 3553.2 | 20.15 | 0.57 |
| Andrew Yule & Company Ltd. | 24.69 | 25.75 | 1.06 | 4.29 |
| Angel One Ltd. | 324.8 | 338.45 | 13.65 | 4.20 |
| Anthem Biosciences Ltd. | 780.25 | 784.9 | 4.65 | 0.60 |
| Apar Industries Ltd. | 12661.85 | 12729 | 67.15 | 0.53 |
| Apeejay Surrendra Park Hotels Ltd. | 118 | 119.3 | 1.30 | 1.10 |
| APL Apollo Tubes Ltd. | 1856.3 | 1869.5 | 13.20 | 0.71 |
| Apollo Micro Systems Ltd. | 356.7 | 372.15 | 15.45 | 4.33 |
| Apollo Pipes Ltd. | 507.2 | 522.9 | 15.70 | 3.10 |
| Aptech Ltd. | 95.25 | 95.45 | 0.20 | 0.21 |
| Archean Chemical Industries Ltd. | 521.5 | 523 | 1.50 | 0.29 |
| Arman Financial Services Ltd. | 1719.05 | 1732.4 | 13.35 | 0.78 |
| Arvind Fashions Ltd. | 429.7 | 434.95 | 5.25 | 1.22 |
| Ashapura Minechem Ltd. | 634.3 | 649.85 | 15.55 | 2.45 |
| Ashoka Buildcon Ltd. | 126.5 | 130.45 | 3.95 | 3.12 |
| ASK Automotive Ltd. | 445 | 449 | 4.00 | 0.90 |
| ASM Technologies Ltd. | 3173.4 | 3332.05 | 158.65 | 5.00 |
| Aster DM Healthcare Ltd. | 764.2 | 764.85 | 0.65 | 0.09 |
| Astra Microwave Products Ltd. | 1155.95 | 1183.1 | 27.15 | 2.35 |
| Astral Ltd. | 1443.1 | 1468.75 | 25.65 | 1.78 |
| Aurobindo Pharma Ltd. | 1517.9 | 1537.3 | 19.40 | 1.28 |
| Authum Investment & Infrastructure Ltd. | 508.35 | 527 | 18.65 | 3.67 |
| Avalon Technologies Ltd. | 1467.45 | 1483 | 15.55 | 1.06 |
| Avenue Supermarts Ltd. | 4144.8 | 4168.85 | 24.05 | 0.58 |
| AvenuesAI Ltd. | 13.85 | 13.95 | 0.10 | 0.72 |
| Awfis Space Solutions Ltd. | 313.45 | 323.85 | 10.40 | 3.32 |
| AWL Agri Business Ltd. | 196.7 | 197.75 | 1.05 | 0.53 |
| Axis Bank Ltd. | 1249.55 | 1262.15 | 12.60 | 1.01 |
| Axiscades Technologies Ltd. | 2066 | 2094 | 28.00 | 1.36 |
| Azad Engineering Ltd. | 2008.75 | 2045 | 36.25 | 1.80 |
| Bajaj Auto Ltd. | 10463.15 | 10562 | 98.85 | 0.94 |
| Bajaj Consumer Care Ltd. | 550 | 555 | 5.00 | 0.91 |
| Bajaj Finserv Ltd. | 1772.3 | 1773 | 0.70 | 0.04 |
| Bajaj Housing Finance Ltd. | 82.65 | 83.14 | 0.49 | 0.59 |
| Bajel Projects Ltd. | 176.55 | 178.25 | 1.70 | 0.96 |
| Balaji Amines Ltd. | 1827.85 | 1873 | 45.15 | 2.47 |
| Balmer Lawrie & Company Ltd. | 182 | 183 | 1.00 | 0.55 |
| Balu Forge Industries Ltd. | 472.85 | 492.45 | 19.60 | 4.15 |
| Bandhan Bank Ltd. | 192.2 | 193.35 | 1.15 | 0.60 |
| Bank Of Baroda | 263.55 | 265.35 | 1.80 | 0.68 |
| Bank Of India | 139.2 | 139.7 | 0.50 | 0.36 |
| Bank Of Maharashtra | 78.74 | 79.58 | 0.84 | 1.07 |
| Best Agrolife Ltd. | 16.81 | 16.9 | 0.09 | 0.54 |
| BF Investment Ltd. | 393.7 | 406.2 | 12.50 | 3.18 |
| BF Utilities Ltd. | 517.85 | 532.75 | 14.90 | 2.88 |
| Bharat Dynamics Ltd. | 1303.85 | 1326 | 22.15 | 1.70 |
| Bharti Airtel Ltd. | 1905.3 | 1912.3 | 7.00 | 0.37 |
| Biocon Ltd. | 432.95 | 433.55 | 0.60 | 0.14 |
| Birlasoft Ltd. | 319.6 | 321.85 | 2.25 | 0.70 |
| BLS International Services Ltd. | 268.6 | 270.7 | 2.10 | 0.78 |
| Blue Dart Express Ltd. | 4840.95 | 4915 | 74.05 | 1.53 |
| Blue Jet Healthcare Ltd. | 437.45 | 449.65 | 12.20 | 2.79 |
| Borosil Ltd. | 228.9 | 229.9 | 1.00 | 0.44 |
| Bosch Home Comfort India Ltd. | 1328.65 | 1376 | 47.35 | 3.56 |
| Brainbees Solutions Ltd. | 220.7 | 222.75 | 2.05 | 0.93 |
| Camlin Fine Sciences Ltd. | 121.35 | 123.9 | 2.55 | 2.10 |
| Campus Activewear Ltd. | 231.9 | 233.55 | 1.65 | 0.71 |
| Canara Bank | 127.75 | 128.15 | 0.40 | 0.31 |
| Capacit'e Infraprojects Ltd. | 221.9 | 229.1 | 7.20 | 3.24 |
| Caplin Point Laboratories Ltd. | 2016.3 | 2038 | 21.70 | 1.08 |
| Capri Global Capital Ltd. | 186 | 188 | 2.00 | 1.08 |
| CarTrade Tech Ltd. | 1824.35 | 1830 | 5.65 | 0.31 |
| Carysil Ltd. | 1023.35 | 1050.5 | 27.15 | 2.65 |
| CCL Products (India) Ltd. | 1096.35 | 1108 | 11.65 | 1.06 |
| Cello World Ltd. | 385.25 | 387.75 | 2.50 | 0.65 |
| Central Bank Of India | 33.86 | 34.18 | 0.32 | 0.95 |
| Century Plyboards (India) Ltd. | 763.6 | 768.95 | 5.35 | 0.70 |
| Cera Sanitaryware Ltd. | 5755.5 | 5892.65 | 137.15 | 2.38 |
| Chalet Hotels Ltd. | 794.45 | 798.35 | 3.90 | 0.49 |
| Chemplast Sanmar Ltd. | 225.5 | 226.2 | 0.70 | 0.31 |
| Choice International Ltd. | 665 | 676 | 11.00 | 1.65 |
| CIE Automotive India Ltd. | 462.4 | 470.65 | 8.25 | 1.78 |
| City Union Bank Ltd. | 249.95 | 251.4 | 1.45 | 0.58 |
| Clean Science And Technology Ltd. | 754.7 | 765.05 | 10.35 | 1.37 |
| Coal India Ltd. | 458.6 | 463.45 | 4.85 | 1.06 |
| Cochin Shipyard Ltd. | 1506.9 | 1537.4 | 30.50 | 2.02 |
| Coforge Ltd. | 1403.15 | 1411.45 | 8.30 | 0.59 |
| Cohance Lifesciences Ltd. | 420.4 | 422.55 | 2.15 | 0.51 |
| Concord Biotech Ltd. | 1115.55 | 1131 | 15.45 | 1.38 |
| Container Corporation Of India Ltd. | 503.45 | 506.55 | 3.10 | 0.62 |
| Craftsman Automation Ltd. | 8566.55 | 8639 | 72.45 | 0.85 |
| CreditAccess Grameen Ltd. | 1292.65 | 1317.9 | 25.25 | 1.95 |
| Cyient DLM Ltd. | 412.65 | 418.7 | 6.05 | 1.47 |
| D.B. Corp Ltd. | 206.6 | 207.5 | 0.90 | 0.44 |
| Dalmia Bharat Ltd. | 1706.7 | 1722.2 | 15.50 | 0.91 |
| Data Patterns (India) Ltd. | 3833.8 | 3936.7 | 102.90 | 2.68 |
| Datamatics Global Services Ltd. | 767.3 | 801.3 | 34.00 | 4.43 |
| DCB Bank Ltd. | 181.5 | 182.1 | 0.60 | 0.33 |
| DCM Shriram Ltd. | 1094.95 | 1116.3 | 21.35 | 1.95 |
| DCX Systems Ltd. | 193.8 | 202.55 | 8.75 | 4.51 |
| Delhivery Ltd. | 456.8 | 457 | 0.20 | 0.04 |
| Delta Corp Ltd. | 71.14 | 71.78 | 0.64 | 0.90 |
| Devyani International Ltd. | 116.15 | 116.45 | 0.30 | 0.26 |
| Diamond Power Infrastructure Ltd. | 195.25 | 200 | 4.75 | 2.43 |
| Divgi Torqtransfer Systems Ltd. | 662.45 | 668.35 | 5.90 | 0.89 |
| DLF Ltd. | 583.15 | 587.5 | 4.35 | 0.75 |
| Dodla Dairy Ltd | 1022.5 | 1034.05 | 11.55 | 1.13 |
| Dollar Industries Ltd. | 275.9 | 276.1 | 0.20 | 0.07 |
| Dr. Lal Pathlabs Ltd. | 1668.05 | 1699.9 | 31.85 | 1.91 |
| Dreamfolks Services Ltd. | 75.3 | 76.5 | 1.20 | 1.59 |
| Easy Trip Planners Ltd. | 8.03 | 8.06 | 0.03 | 0.37 |
| eClerx Services Ltd. | 1518.25 | 1535.9 | 17.65 | 1.16 |
| Edelweiss Financial Services Ltd. | 110.95 | 111.8 | 0.85 | 0.77 |
| EIH Associated Hotels Ltd. | 323.15 | 325.15 | 2.00 | 0.62 |
| Elgi Equipments Ltd. | 566.65 | 567 | 0.35 | 0.06 |
| Emami Ltd. | 428.65 | 435.55 | 6.90 | 1.61 |
| Embassy Developments Ltd. | 66.27 | 66.79 | 0.52 | 0.78 |
| EMS Ltd. | 316.85 | 321.95 | 5.10 | 1.61 |
| eMudhra Ltd. | 461.5 | 466 | 4.50 | 0.98 |
| Endurance Technologies Ltd. | 2550.85 | 2574.85 | 24.00 | 0.94 |
| Engineers India Ltd. | 241.4 | 243.45 | 2.05 | 0.85 |
| Entero Healthcare Solutions Ltd. | 1259.25 | 1277.45 | 18.20 | 1.45 |
| Epigral Ltd. | 1242.1 | 1258.6 | 16.50 | 1.33 |
| Equitas Small Finance Bank Ltd. | 68.03 | 68.65 | 0.62 | 0.91 |
| ESAF Small Finance Bank Ltd. | 27.55 | 27.72 | 0.17 | 0.62 |
| Eternal Ltd. | 243.3 | 246.35 | 3.05 | 1.25 |
| Ethos Ltd. | 2359.85 | 2368.1 | 8.25 | 0.35 |
| Eveready Industries India Ltd. | 318.45 | 323 | 4.55 | 1.43 |
| Everest Kanto Cylinder Ltd. | 115.05 | 116.95 | 1.90 | 1.65 |
| Exicom Tele-Systems Ltd. | 115 | 128.2 | 13.20 | 11.48 |
| Fiem Industries Ltd. | 2146.85 | 2170.25 | 23.40 | 1.09 |
| Filatex India Ltd. | 42.16 | 42.51 | 0.35 | 0.83 |
| Firstsource Solutions Ltd. | 247.4 | 253.95 | 6.55 | 2.65 |
| Fischer Medical Ventures Ltd. | 35.03 | 35.99 | 0.96 | 2.74 |
| Five-Star Business Finance Ltd. | 443.95 | 446.7 | 2.75 | 0.62 |
| Fortis Healthcare Ltd. | 974 | 985.65 | 11.65 | 1.20 |
| FSN E-Commerce Ventures Ltd. | 273.2 | 274.2 | 1.00 | 0.37 |
| GAIL (India) Ltd. | 155.55 | 155.8 | 0.25 | 0.16 |
| Gandhar Oil Refinery (India) Ltd. | 159.05 | 165.9 | 6.85 | 4.31 |
| Ganesh Housing Ltd. | 704.35 | 706.8 | 2.45 | 0.35 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2648 | 2714.65 | 66.65 | 2.52 |
| Gateway Distriparks Ltd. | 54.96 | 55.85 | 0.89 | 1.62 |
| General Insurance Corporation of India | 385.7 | 388.55 | 2.85 | 0.74 |
| Genus Power Infrastructures Ltd. | 310 | 316.75 | 6.75 | 2.18 |
| Geojit Financial Services Ltd. | 74.51 | 74.6 | 0.09 | 0.12 |
| Gland Pharma Ltd. | 2220.6 | 2271.15 | 50.55 | 2.28 |
| Glenmark Pharmaceuticals Ltd. | 2377.65 | 2383.8 | 6.15 | 0.26 |
| Global Health Ltd. | 1241.2 | 1242.4 | 1.20 | 0.10 |
| Globus Spirits Ltd. | 877.8 | 880.1 | 2.30 | 0.26 |
| GMR Airports Ltd. | 94.51 | 95.2 | 0.69 | 0.73 |
| GNA Axles Ltd. | 363.85 | 369 | 5.15 | 1.42 |
| Go Fashion (India) Ltd. | 255.05 | 258.15 | 3.10 | 1.22 |
| Godrej Agrovet Ltd. | 574.55 | 592.55 | 18.00 | 3.13 |
| Godrej Consumer Products Ltd. | 1022.9 | 1023.7 | 0.80 | 0.08 |
| Godrej Properties Ltd. | 1717.6 | 1738.4 | 20.80 | 1.21 |
| Gokaldas Exports Ltd. | 682.15 | 691.05 | 8.90 | 1.30 |
| Goldiam International Ltd. | 380.25 | 385.85 | 5.60 | 1.47 |
| Goodluck India Ltd. | 1349.15 | 1411.1 | 61.95 | 4.59 |
| Gopal Snacks Ltd. | 291.25 | 293.45 | 2.20 | 0.76 |
| GR Infraprojects Ltd. | 940.1 | 949.55 | 9.45 | 1.01 |
| Granules India Ltd. | 758.4 | 765.05 | 6.65 | 0.88 |
| Gravita India Ltd. | 1615.45 | 1625.8 | 10.35 | 0.64 |
| Greenpanel Industries Ltd. | 183.4 | 184.45 | 1.05 | 0.57 |
| Greenply Industries Ltd. | 253.75 | 254.05 | 0.30 | 0.12 |
| Gujarat Alkalies And Chemicals Ltd. | 717.2 | 724 | 6.80 | 0.95 |
| Gujarat Ambuja Exports Ltd. | 165 | 167.55 | 2.55 | 1.55 |
| Gujarat Energy Ltd. | 372.55 | 377.5 | 4.95 | 1.33 |
| Gujarat Fluorochemicals Ltd. | 3750.6 | 3757.05 | 6.45 | 0.17 |
| Gujarat Mineral Development Corporation Ltd. | 642.8 | 657.8 | 15.00 | 2.33 |
| Gulf Oil Lubricants India Ltd. | 901.3 | 909.05 | 7.75 | 0.86 |
| Gulshan Polyols Ltd. | 197.25 | 204.5 | 7.25 | 3.68 |
| Happy Forgings Ltd. | 1381.5 | 1438.15 | 56.65 | 4.10 |
| Hariom Pipe Industries Ltd. | 310.6 | 316.85 | 6.25 | 2.01 |
| Harsha Engineers International Ltd. | 404.6 | 407.3 | 2.70 | 0.67 |
| Hathway Cable & Datacom Ltd. | 10.16 | 10.18 | 0.02 | 0.20 |
| Hatsun Agro Product Ltd. | 936 | 939.25 | 3.25 | 0.35 |
| HCL Technologies Ltd. | 1169.8 | 1175.55 | 5.75 | 0.49 |
| HDFC Asset Management Company Ltd. | 2685.25 | 2737.45 | 52.20 | 1.94 |
| HDFC Life Insurance Company Ltd. | 604.9 | 611.35 | 6.45 | 1.07 |
| Hemisphere Properties India Ltd. | 144.7 | 150.3 | 5.60 | 3.87 |
| Heranba Industries Ltd. | 189.45 | 191.55 | 2.10 | 1.11 |
| Heritage Foods Ltd. | 328.1 | 331.15 | 3.05 | 0.93 |
| Hester Biosciences Ltd. | 1839.85 | 1899.45 | 59.60 | 3.24 |
| Hikal Ltd. | 204.6 | 208 | 3.40 | 1.66 |
| Hinduja Global Solutions Ltd. | 400.15 | 404.95 | 4.80 | 1.20 |
| Hindustan Aeronautics Ltd. | 4327.6 | 4387.2 | 59.60 | 1.38 |
| Hindware Home Innovation Ltd. | 215.1 | 226.8 | 11.70 | 5.44 |
| Hitachi Energy India Ltd. | 35496.25 | 36512.5 | 1016.25 | 2.86 |
| HLE Glascoat Ltd. | 306.55 | 316.65 | 10.10 | 3.29 |
| Home First Finance Company India Ltd. | 1077.9 | 1079.1 | 1.20 | 0.11 |
| Honasa Consumer Ltd. | 357.05 | 361.2 | 4.15 | 1.16 |
| Honda India Power Products Ltd. | 2182.55 | 2215.1 | 32.55 | 1.49 |
| Housing & Urban Development Corporation Ltd. | 205.45 | 207.15 | 1.70 | 0.83 |
| Hyundai Motor India Ltd. | 1791.2 | 1834.3 | 43.10 | 2.41 |
| ICICI Bank Ltd. | 1237.5 | 1245.55 | 8.05 | 0.65 |
| ICICI Lombard General Insurance Company Ltd. | 1782.4 | 1785.95 | 3.55 | 0.20 |
| ICICI Prudential Life Insurance Company Ltd. | 509.1 | 514.35 | 5.25 | 1.03 |
| ICRA Ltd. | 5414.7 | 5423.5 | 8.80 | 0.16 |
| Ideaforge Technology Ltd. | 751.4 | 753 | 1.60 | 0.21 |
| IDFC First Bank Ltd. | 68.21 | 68.67 | 0.46 | 0.67 |
| IFGL Refractories Ltd. | 166.75 | 167.4 | 0.65 | 0.39 |
| IIFL Capital Services Ltd. | 341.75 | 343.5 | 1.75 | 0.51 |
| IKIO Technologies Ltd. | 154.15 | 158.55 | 4.40 | 2.85 |
| Imagicaaworld Entertainment Ltd. | 42.3 | 42.65 | 0.35 | 0.83 |
| India Pesticides Ltd. | 166.35 | 168.5 | 2.15 | 1.29 |
| India Shelter Finance Corporation Ltd. | 779.2 | 783 | 3.80 | 0.49 |
| India Tourism Development Corporation Ltd. | 542.55 | 554.25 | 11.70 | 2.16 |
| Indiamart Intermesh Ltd. | 1997.55 | 2021.2 | 23.65 | 1.18 |
| Indian Bank | 810.05 | 817.3 | 7.25 | 0.90 |
| Indian Energy Exchange Ltd. | 125.45 | 126.15 | 0.70 | 0.56 |
| Indian Metals & Ferro Alloys Ltd. | 1440.45 | 1441.15 | 0.70 | 0.05 |
| Indian Oil Corporation Ltd. | 138.05 | 139.8 | 1.75 | 1.27 |
| Indian Overseas Bank | 33.4 | 33.77 | 0.37 | 1.11 |
| Indian Railway Catering And Tourism Corporation Ltd. | 527.8 | 531.75 | 3.95 | 0.75 |
| Indian Railway Finance Corporation Ltd. | 97.15 | 98.1 | 0.95 | 0.98 |
| Indian Renewable Energy Development Agency Ltd. | 126.7 | 128.1 | 1.40 | 1.10 |
| Indigo Paints Ltd. | 982.45 | 989.4 | 6.95 | 0.71 |
| Indo Count Industries Ltd. | 305.9 | 308 | 2.10 | 0.69 |
| Indraprastha Gas Ltd. | 154.8 | 155.45 | 0.65 | 0.42 |
| Indus Towers Ltd. | 427.6 | 434.2 | 6.60 | 1.54 |
| IndusInd Bank Ltd. | 898.4 | 908.85 | 10.45 | 1.16 |
| Info Edge (India) Ltd. | 941.9 | 949.25 | 7.35 | 0.78 |
| Innova Captab Ltd. | 880.45 | 880.5 | 0.05 | 0.01 |
| Inox Green Energy Services Ltd. | 180.2 | 183.3 | 3.10 | 1.72 |
| Inox India Ltd. | 1447.5 | 1460.3 | 12.80 | 0.88 |
| Inox Wind Ltd. | 95.35 | 96.6 | 1.25 | 1.31 |
| Intellect Design Arena Ltd. | 690.1 | 696.25 | 6.15 | 0.89 |
| Interglobe Aviation Ltd. | 4263.45 | 4387.55 | 124.10 | 2.91 |
| International Gemological Institute Ltd. | 352.2 | 375.9 | 23.70 | 6.73 |
| IOL Chemicals And Pharmaceuticals Ltd. | 119.54 | 120.54 | 1.00 | 0.84 |
| IRB Infrastructure Developers Ltd. | 21.13 | 21.85 | 0.72 | 3.41 |
| Ircon International Ltd. | 141.05 | 143.95 | 2.90 | 2.06 |
| ISGEC Heavy Engineering Ltd. | 1061.4 | 1110.75 | 49.35 | 4.65 |
| ITI Ltd. | 285.95 | 289.75 | 3.80 | 1.33 |
| Jagran Prakashan Ltd. | 67.68 | 67.99 | 0.31 | 0.46 |
| Jaiprakash Power Ventures Ltd. | 18.33 | 18.87 | 0.54 | 2.95 |
| Jamna Auto Industries Ltd. | 111.6 | 113.6 | 2.00 | 1.79 |
| Jayaswal Neco Industries Ltd. | 103.4 | 108.6 | 5.20 | 5.03 |
| JBM Auto Ltd. | 643.85 | 648.3 | 4.45 | 0.69 |
| Jindal Stainless Ltd. | 737.05 | 740.2 | 3.15 | 0.43 |
| Jindal Steel Ltd. | 1222.8 | 1225.5 | 2.70 | 0.22 |
| Jindal Worldwide Ltd. | 26.3 | 26.5 | 0.20 | 0.76 |
| JIO Financial Services Ltd. | 234.65 | 236.7 | 2.05 | 0.87 |
| JK Cement Ltd. | 5345.25 | 5497.5 | 152.25 | 2.85 |
| JK Paper Ltd. | 380.75 | 382.5 | 1.75 | 0.46 |
| JK Tyre & Industries Ltd. | 360.85 | 369.95 | 9.10 | 2.52 |
| JM Financial Ltd. | 128 | 131.45 | 3.45 | 2.70 |
| JSW Energy Ltd. | 536.95 | 546.3 | 9.35 | 1.74 |
| JSW Holdings Ltd. | 12576.15 | 12653 | 76.85 | 0.61 |
| JSW Infrastructure Ltd. | 262.9 | 264.8 | 1.90 | 0.72 |
| JTEKT India Ltd. | 125.7 | 128.5 | 2.80 | 2.23 |
| JTL Industries Ltd | 66.21 | 68.41 | 2.20 | 3.32 |
| Jubilant Ingrevia Ltd. | 736.35 | 756.5 | 20.15 | 2.74 |
| Juniper Hotels Ltd. | 200.5 | 203.5 | 3.00 | 1.50 |
| Jupiter Life Line Hospitals Ltd. | 1318 | 1329.35 | 11.35 | 0.86 |
| Jupiter Wagons Ltd. | 272.6 | 279.15 | 6.55 | 2.40 |
| Just Dial Ltd. | 513.2 | 516.65 | 3.45 | 0.67 |
| Jyothy Labs Ltd. | 208.9 | 210 | 1.10 | 0.53 |
| Jyoti CNC Automation Ltd. | 670.6 | 677.9 | 7.30 | 1.09 |
| K.P.R. Mill Ltd. | 958.05 | 972.5 | 14.45 | 1.51 |
| Kabra Extrusiontechnik Ltd. | 226.5 | 228 | 1.50 | 0.66 |
| Kalyan Jewellers India Ltd. | 343.6 | 345 | 1.40 | 0.41 |
| Kama Holdings Ltd. | 2571.75 | 2603.25 | 31.50 | 1.22 |
| Kaynes Technology India Ltd. | 3001.6 | 3070.55 | 68.95 | 2.30 |
| KDDL Ltd. | 2626.35 | 2851.55 | 225.20 | 8.57 |
| KEC International Ltd. | 472.1 | 479.45 | 7.35 | 1.56 |
| Kewal Kiran Clothing Ltd. | 443.6 | 449.25 | 5.65 | 1.27 |
| Keystone Realtors Ltd | 394.75 | 396.6 | 1.85 | 0.47 |
| Kingfa Science & Technology (India) Ltd. | 5227.3 | 5281.2 | 53.90 | 1.03 |
| KIOCL Ltd. | 375.8 | 390 | 14.20 | 3.78 |
| Kiri Industries Ltd. | 392.8 | 399.25 | 6.45 | 1.64 |
| Kirloskar Oil Engines Ltd. | 1663 | 1672.3 | 9.30 | 0.56 |
| Kitex Garments Ltd. | 156.7 | 158.05 | 1.35 | 0.86 |
| KNR Constructions Ltd. | 128.2 | 132 | 3.80 | 2.96 |
| Kolte-Patil Developers Ltd. | 389.35 | 390.3 | 0.95 | 0.24 |
| Kovai Medical Center & Hospital Ltd. | 5339.3 | 5399.7 | 60.40 | 1.13 |
| KRBL Ltd. | 329.8 | 333.8 | 4.00 | 1.21 |
| Krishna Institute of Medical Sciences Ltd | 755.4 | 766 | 10.60 | 1.40 |
| Krsnaa Diagnostics Ltd. | 562.45 | 565.2 | 2.75 | 0.49 |
| L&T Technology Services Ltd. | 3574.45 | 3596.9 | 22.45 | 0.63 |
| La Opala RG Ltd. | 168.3 | 168.7 | 0.40 | 0.24 |
| Landmark Cars Ltd. | 361.05 | 361.45 | 0.40 | 0.11 |
| Latent View Analytics Ltd. | 317.75 | 323.15 | 5.40 | 1.70 |
| Laxmi Organic Industries Ltd. | 158.7 | 160.15 | 1.45 | 0.91 |
| Le Travenues Technology Ltd. | 161.95 | 165.55 | 3.60 | 2.22 |
| Lemon Tree Hotels Ltd. | 111.05 | 112.45 | 1.40 | 1.26 |
| Life Insurance Corporation of India | 800.95 | 809.35 | 8.40 | 1.05 |
| Linde India Ltd. | 7251.9 | 7420.5 | 168.60 | 2.32 |
| Lloyds Engineering Works Ltd. | 67.74 | 69.32 | 1.58 | 2.33 |
| Lodha Developers Ltd. | 880.1 | 892.6 | 12.50 | 1.42 |
| LT Foods Ltd. | 404.1 | 406.35 | 2.25 | 0.56 |
| Magellanic Cloud Ltd. | 25.09 | 25.6 | 0.51 | 2.03 |
| Mahanagar Gas Ltd. | 1072.95 | 1077.85 | 4.90 | 0.46 |
| Mahindra Holidays & Resorts India Ltd. | 220.8 | 221.9 | 1.10 | 0.50 |
| Mahindra Lifespace Developers Ltd. | 327.1 | 332 | 4.90 | 1.50 |
| Mahindra Logistics Ltd. | 354.35 | 354.6 | 0.25 | 0.07 |
| Man InfraConstruction Ltd. | 120 | 120.5 | 0.50 | 0.42 |
| Manappuram Finance Ltd. | 318.65 | 322.1 | 3.45 | 1.08 |
| Mankind Pharma Ltd. | 2583.35 | 2607.4 | 24.05 | 0.93 |
| Manorama Industries Ltd. | 1386.2 | 1406 | 19.80 | 1.43 |
| Marksans Pharma Ltd. | 217.15 | 218.85 | 1.70 | 0.78 |
| Maruti Suzuki India Ltd. | 12997.15 | 13046.4 | 49.25 | 0.38 |
| MAS Financial Services Ltd. | 310.4 | 310.5 | 0.10 | 0.03 |
| Mastek Ltd. | 1617.75 | 1627 | 9.25 | 0.57 |
| Max Estates Ltd. | 404.8 | 411.05 | 6.25 | 1.54 |
| Max Healthcare Institute Ltd. | 1076.3 | 1107.5 | 31.20 | 2.90 |
| Mayur Uniquoters Ltd. | 691.8 | 705.9 | 14.10 | 2.04 |
| Mazagon Dock Shipbuilders Ltd. | 2437.15 | 2476.55 | 39.40 | 1.62 |
| Medi Assist Healthcare Services Ltd. | 375.25 | 378.1 | 2.85 | 0.76 |
| Medplus Health Services Ltd. | 916.15 | 1008.7 | 92.55 | 10.10 |
| Meghmani Organics Ltd. | 48.99 | 49.6 | 0.61 | 1.25 |
| Metro Brands Ltd. | 1044.95 | 1084 | 39.05 | 3.74 |
| Metropolis Healthcare Ltd. | 518.25 | 531.55 | 13.30 | 2.57 |
| Minda Corporation Ltd. | 517.5 | 521.8 | 4.30 | 0.83 |
| Mishra Dhatu Nigam Ltd. | 398 | 414.35 | 16.35 | 4.11 |
| MM Forgings Ltd. | 451.9 | 464.35 | 12.45 | 2.76 |
| MOIL Ltd. | 298.3 | 305.45 | 7.15 | 2.40 |
| Mold-Tek Packaging Ltd. | 672.9 | 673.5 | 0.60 | 0.09 |
| Monte Carlo Fashions Ltd. | 563.6 | 564.1 | 0.50 | 0.09 |
| Motherson Sumi Wiring India Ltd. | 39.74 | 40.14 | 0.40 | 1.01 |
| Motilal Oswal Financial Services Ltd. | 847.3 | 859 | 11.70 | 1.38 |
| Mphasis Ltd. | 2226.75 | 2238.4 | 11.65 | 0.52 |
| Mrs. Bectors Food Specialities Ltd. | 178.65 | 180.7 | 2.05 | 1.15 |
| MSTC Ltd. | 419.15 | 426.85 | 7.70 | 1.84 |
| MTAR Technologies Ltd. | 7459.05 | 7819 | 359.95 | 4.83 |
| Multi Commodity Exchange Of India Ltd. | 3438.95 | 3450.05 | 11.10 | 0.32 |
| Muthoot Finance Ltd. | 3310.15 | 3327.9 | 17.75 | 0.54 |
| Muthoot Microfin Ltd. | 179.55 | 183.45 | 3.90 | 2.17 |
| NACL Industries Ltd. | 161.5 | 167.3 | 5.80 | 3.59 |
| Narayana Hrudayalaya Ltd. | 1903.05 | 1920 | 16.95 | 0.89 |
| Natco Pharma Ltd. | 1155.65 | 1164.15 | 8.50 | 0.74 |
| National Aluminium Company Ltd. | 402.2 | 406.65 | 4.45 | 1.11 |
| National Fertilizers Ltd. | 74.74 | 76.13 | 1.39 | 1.86 |
| Navin Fluorine International Ltd. | 7037.05 | 7190.35 | 153.30 | 2.18 |
| Nazara Technologies Ltd. | 291.1 | 291.4 | 0.30 | 0.10 |
| NBCC (India) Ltd. | 93 | 93.8 | 0.80 | 0.86 |
| Netweb Technologies India Ltd. | 3841 | 3970.1 | 129.10 | 3.36 |
| Network 18 Media & Investments Ltd. | 31.81 | 32.4 | 0.59 | 1.85 |
| Neuland Laboratories Ltd. | 16626.5 | 16689.95 | 63.45 | 0.38 |
| NHPC Ltd. | 79.52 | 80.34 | 0.82 | 1.03 |
| Nilkamal Ltd. | 1242 | 1247.15 | 5.15 | 0.41 |
| Nippon Life India Asset Management Ltd. | 1103 | 1121.6 | 18.60 | 1.69 |
| Nitin Spinners Ltd. | 498.5 | 506 | 7.50 | 1.50 |
| NMDC Ltd. | 88.42 | 89.41 | 0.99 | 1.12 |
| NMDC Steel Ltd. | 43.12 | 45.1 | 1.98 | 4.59 |
| NRB Bearings Ltd. | 358.05 | 361.5 | 3.45 | 0.96 |
| NTPC Ltd. | 392.55 | 394.45 | 1.90 | 0.48 |
| Nucleus Software Exports Ltd. | 793.55 | 817 | 23.45 | 2.96 |
| Nuvama Wealth Management Ltd. | 1478 | 1503.4 | 25.40 | 1.72 |
| Nuvoco Vistas Corporation Ltd. | 314.35 | 317 | 2.65 | 0.84 |
| Oberoi Realty Ltd. | 1627.45 | 1661 | 33.55 | 2.06 |
| Oil India Ltd. | 504.15 | 505 | 0.85 | 0.17 |
| Olectra Greentech Ltd. | 1220.15 | 1225 | 4.85 | 0.40 |
| One97 Communications Ltd. | 1153.65 | 1156.55 | 2.90 | 0.25 |
| Optiemus Infracom Ltd. | 419 | 427.25 | 8.25 | 1.97 |
| Oracle Financial Services Software Ltd. | 9705.85 | 9758.35 | 52.50 | 0.54 |
| Orient Cement Ltd. | 134.85 | 135.7 | 0.85 | 0.63 |
| Orient Electric Ltd. | 186.75 | 187.1 | 0.35 | 0.19 |
| Paisalo Digital Ltd. | 49.33 | 49.68 | 0.35 | 0.71 |
| Panama Petrochem Ltd. | 322.7 | 335.2 | 12.50 | 3.87 |
| Paradeep Phosphates Ltd. | 123.95 | 124.4 | 0.45 | 0.36 |
| Parag Milk Foods Ltd. | 211.35 | 212.1 | 0.75 | 0.35 |
| Paras Defence And Space Technologies Ltd. | 762.1 | 810.1 | 48.00 | 6.30 |
| Patel Engineering Ltd. | 25.76 | 26.1 | 0.34 | 1.32 |
| Paushak Ltd. | 451.4 | 452 | 0.60 | 0.13 |
| PC Jeweller Ltd. | 8.21 | 8.33 | 0.12 | 1.46 |
| Pearl Global Industries Ltd. | 1592.2 | 1628.9 | 36.70 | 2.30 |
| Petronet LNG Ltd. | 264.65 | 267.9 | 3.25 | 1.23 |
| PG Electroplast Ltd. | 462 | 468.45 | 6.45 | 1.40 |
| Pilani Investment And Industries Corporation Ltd. | 4446.8 | 4562.05 | 115.25 | 2.59 |
| Pine Labs Ltd. | 149.15 | 149.85 | 0.70 | 0.47 |
| PNB Gilts Ltd. | 79.2 | 81 | 1.80 | 2.27 |
| PNC Infratech Ltd. | 209.45 | 216 | 6.55 | 3.13 |
| Pokarna Ltd. | 826.25 | 835.4 | 9.15 | 1.11 |
| Poly Medicure Ltd. | 1458.25 | 1501 | 42.75 | 2.93 |
| Polycab India Ltd. | 9198.95 | 9244.25 | 45.30 | 0.49 |
| Polyplex Corporation Ltd. | 888.15 | 944.9 | 56.75 | 6.39 |
| Poonawalla Fincorp Ltd. | 400 | 400.7 | 0.70 | 0.17 |
| Power Finance Corporation Ltd. | 429.1 | 435 | 5.90 | 1.37 |
| Power Grid Corporation Of India Ltd. | 300.05 | 303.5 | 3.45 | 1.15 |
| Power Mech Projects Ltd. | 2461.9 | 2578.35 | 116.45 | 4.73 |
| Praj Industries Ltd. | 386.15 | 395.3 | 9.15 | 2.37 |
| Prataap Snacks Ltd. | 975.05 | 985.4 | 10.35 | 1.06 |
| Precision Camshafts Ltd. | 149.75 | 153.8 | 4.05 | 2.70 |
| Premier Energies Ltd. | 992 | 995.8 | 3.80 | 0.38 |
| Prestige Estates Projects Ltd. | 1388.05 | 1409.7 | 21.65 | 1.56 |
| Pricol Ltd. | 538 | 542.9 | 4.90 | 0.91 |
| Prime Focus Ltd. | 255.2 | 256 | 0.80 | 0.31 |
| Prince Pipes and Fittings Ltd. | 265.45 | 272.05 | 6.60 | 2.49 |
| Privi Speciality Chemicals Ltd. | 3178.55 | 3238.4 | 59.85 | 1.88 |
| PSP Projects Ltd. | 768.95 | 780 | 11.05 | 1.44 |
| PTC India Ltd. | 196.3 | 202.3 | 6.00 | 3.06 |
| PTC Industries Ltd. | 15792.95 | 15865.15 | 72.20 | 0.46 |
| Punjab & Sind Bank | 23.57 | 23.75 | 0.18 | 0.76 |
| Punjab National Bank | 102.2 | 102.6 | 0.40 | 0.39 |
| PVR Inox Ltd. | 997.25 | 998.2 | 0.95 | 0.10 |
| Quess Corp Ltd. | 202.1 | 203.95 | 1.85 | 0.92 |
| Quick Heal Technologies Ltd. | 212.4 | 212.85 | 0.45 | 0.21 |
| R Systems International Ltd. | 274.1 | 275.35 | 1.25 | 0.46 |
| Radico Khaitan Ltd. | 3564.25 | 3593.15 | 28.90 | 0.81 |
| Rail Vikas Nigam Ltd. | 269.65 | 273.4 | 3.75 | 1.39 |
| Railtel Corporation Of India Ltd. | 319.9 | 325.95 | 6.05 | 1.89 |
| Rainbow Children's Medicare Ltd. | 1350.15 | 1354.75 | 4.60 | 0.34 |
| Rama Steel Tubes Ltd. | 5.15 | 5.27 | 0.12 | 2.33 |
| Ramco Industries Ltd. | 273.35 | 274.45 | 1.10 | 0.40 |
| Ramkrishna Forgings Ltd. | 559.05 | 566.5 | 7.45 | 1.33 |
| Ramky Infrastructure Ltd. | 444.55 | 450.9 | 6.35 | 1.43 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.35 | 126.05 | 1.70 | 1.37 |
| RateGain Travel Technologies Ltd. | 659.4 | 668.65 | 9.25 | 1.40 |
| RattanIndia Enterprises Ltd. | 34.02 | 35.16 | 1.14 | 3.35 |
| Raymond Lifestyle Ltd. | 727.8 | 735.7 | 7.90 | 1.09 |
| RBL Bank Ltd. | 328.35 | 332.85 | 4.50 | 1.37 |
| REC Ltd. | 332.9 | 336.55 | 3.65 | 1.10 |
| Relaxo Footwears Ltd. | 291.25 | 293.05 | 1.80 | 0.62 |
| Reliance Industrial Infrastructure Ltd. | 748.7 | 761 | 12.30 | 1.64 |
| Reliance Power Ltd. | 27.12 | 27.89 | 0.77 | 2.84 |
| Religare Enterprises Ltd. | 228.85 | 231.5 | 2.65 | 1.16 |
| Repco Home Finance Ltd. | 393.45 | 395 | 1.55 | 0.39 |
| RHI Magnesita India Ltd. | 386.55 | 392.55 | 6.00 | 1.55 |
| Rites Ltd. | 204.4 | 206.45 | 2.05 | 1.00 |
| Rolex Rings Ltd | 143.7 | 144.65 | 0.95 | 0.66 |
| Rossari Biotech Ltd. | 507.45 | 512.65 | 5.20 | 1.02 |
| Route Mobile Ltd. | 514.65 | 516.85 | 2.20 | 0.43 |
| RPSG Ventures Ltd. | 951.85 | 968.55 | 16.70 | 1.75 |
| RR Kabel Ltd. | 1962.05 | 1995 | 32.95 | 1.68 |
| Safari Industries (India) Ltd. | 1494.95 | 1513.35 | 18.40 | 1.23 |
| Sagility Ltd. | 42.11 | 42.21 | 0.10 | 0.24 |
| Sai Silks (Kalamandir) Ltd. | 102.55 | 105.9 | 3.35 | 3.27 |
| Salasar Techno Engineering Ltd. | 6.96 | 7.04 | 0.08 | 1.15 |
| Samhi Hotels Ltd. | 144.5 | 147.3 | 2.80 | 1.94 |
| Sammaan Capital Ltd. | 141.75 | 154.1 | 12.35 | 8.71 |
| Sandhar Technologies Ltd. | 531.45 | 543.8 | 12.35 | 2.32 |
| Sanghvi Movers Ltd. | 321.65 | 363.15 | 41.50 | 12.90 |
| Sanofi Consumer Healthcare India Ltd. | 4827.75 | 4884.05 | 56.30 | 1.17 |
| Sansera Engineering Ltd. | 2485.2 | 2809.1 | 323.90 | 13.03 |
| Sapphire Foods India Ltd. | 180.8 | 181.45 | 0.65 | 0.36 |
| Saregama India Ltd. | 405.05 | 409.15 | 4.10 | 1.01 |
| Sasken Technologies Ltd. | 1719 | 1740.15 | 21.15 | 1.23 |
| SBFC Finance Ltd. | 90.65 | 91.76 | 1.11 | 1.22 |
| SBI Cards And Payment Services Ltd. | 624.3 | 625.45 | 1.15 | 0.18 |
| Schneider Electric Infrastructure Ltd. | 1303.75 | 1343.1 | 39.35 | 3.02 |
| SEPC Ltd. | 7.33 | 7.46 | 0.13 | 1.77 |
| SG Finserve Ltd. | 561.05 | 569.2 | 8.15 | 1.45 |
| SH Kelkar And Company Ltd. | 125.5 | 127.7 | 2.20 | 1.75 |
| Shalby Ltd. | 166.75 | 171.85 | 5.10 | 3.06 |
| Shanthi Gears Ltd. | 441.5 | 444.5 | 3.00 | 0.68 |
| Sharda Cropchem Ltd. | 891.3 | 915 | 23.70 | 2.66 |
| Sharda Motor Industries Ltd. | 885.55 | 903.95 | 18.40 | 2.08 |
| Shilchar Technologies Ltd. | 4110.7 | 4168.45 | 57.75 | 1.40 |
| Shilpa Medicare Ltd. | 477.1 | 480.2 | 3.10 | 0.65 |
| Shipping Corporation Of India Ltd. | 327.25 | 332.95 | 5.70 | 1.74 |
| Shoppers Stop Ltd. | 334.55 | 337.2 | 2.65 | 0.79 |
| Shree Renuka Sugars Ltd. | 24.24 | 24.25 | 0.01 | 0.04 |
| Shriram Properties Ltd. | 81.72 | 83.28 | 1.56 | 1.91 |
| Siemens Energy India Ltd. | 3459.4 | 3599 | 139.60 | 4.04 |
| Signatureglobal (India) Ltd. | 822.05 | 830.35 | 8.30 | 1.01 |
| Sindhu Trade Links Ltd. | 26.96 | 27.38 | 0.42 | 1.56 |
| SIS Ltd. | 394.6 | 395.1 | 0.50 | 0.13 |
| SJVN Ltd. | 73.62 | 74.43 | 0.81 | 1.10 |
| Skipper Ltd. | 464.3 | 470.65 | 6.35 | 1.37 |
| Sobha Ltd. | 1371.9 | 1407 | 35.10 | 2.56 |
| Solar Industries India Ltd. | 18205.65 | 18499.1 | 293.45 | 1.61 |
| Somany Ceramics Ltd. | 518.6 | 547.75 | 29.15 | 5.62 |
| Sonata Software Ltd. | 267.2 | 268.2 | 1.00 | 0.37 |
| SPR Auto Technologies Ltd. | 3281.65 | 3319.9 | 38.25 | 1.17 |
| Stanley Lifestyles Ltd. | 156 | 160.75 | 4.75 | 3.04 |
| Star Cement Ltd. | 213.65 | 215.3 | 1.65 | 0.77 |
| Star Health and Allied Insurance Company Ltd. | 519.45 | 527.65 | 8.20 | 1.58 |
| Sterling and Wilson Renewable Energy Ltd. | 195.5 | 197.8 | 2.30 | 1.18 |
| Sterling Tools Ltd. | 233.65 | 237.75 | 4.10 | 1.75 |
| Sterlite Technologies Ltd. | 406 | 422.75 | 16.75 | 4.13 |
| Stove Kraft Ltd. | 544.45 | 553.05 | 8.60 | 1.58 |
| Strides Pharma Science Ltd. | 1142.05 | 1147.2 | 5.15 | 0.45 |
| Stylam Industries Ltd. | 2741.6 | 2770 | 28.40 | 1.04 |
| Sula Vineyards Ltd. | 159.8 | 160.55 | 0.75 | 0.47 |
| Sumitomo Chemical India Ltd. | 460.8 | 473.6 | 12.80 | 2.78 |
| Sun Pharma Advanced Research Company Ltd. | 183.35 | 186.75 | 3.40 | 1.85 |
| Sun TV Network Ltd. | 517.55 | 519.75 | 2.20 | 0.43 |
| Sundaram-Clayton Ltd. | 1340.85 | 1381.1 | 40.25 | 3.00 |
| Suprajit Engineering Ltd. | 419.2 | 427.25 | 8.05 | 1.92 |
| Supriya Lifescience Ltd. | 725.6 | 735.85 | 10.25 | 1.41 |
| Suryoday Small Finance Bank Ltd. | 160.55 | 162.45 | 1.90 | 1.18 |
| Suzlon Energy Ltd. | 52.57 | 53.44 | 0.87 | 1.65 |
| Syngene International Ltd. | 466.3 | 467.65 | 1.35 | 0.29 |
| Syrma SGS Technology Ltd. | 1003.2 | 1028.65 | 25.45 | 2.54 |
| Taj GVK Hotels & Resorts Ltd. | 302.85 | 307.95 | 5.10 | 1.68 |
| Tanla Platforms Ltd. | 516.6 | 525 | 8.40 | 1.63 |
| TARC Ltd. | 127.75 | 129.1 | 1.35 | 1.06 |
| Tarsons Products Ltd. | 212.5 | 214.45 | 1.95 | 0.92 |
| Tata Technologies Ltd. | 674.2 | 680.55 | 6.35 | 0.94 |
| Tata Teleservices (Maharashtra) Ltd. | 42.1 | 42.69 | 0.59 | 1.40 |
| TBO Tek Ltd. | 1181.5 | 1209.8 | 28.30 | 2.40 |
| TCI Express Ltd. | 514 | 518.05 | 4.05 | 0.79 |
| TD Power Systems Ltd. | 1231.85 | 1279.9 | 48.05 | 3.90 |
| Tech Mahindra Ltd. | 1439.75 | 1445.85 | 6.10 | 0.42 |
| Techno Electric & Engineering Company Ltd. | 1202.1 | 1282 | 79.90 | 6.65 |
| Technocraft Industries (India) Ltd. | 2610.6 | 2631.2 | 20.60 | 0.79 |
| Tega Industries Ltd. | 1579.7 | 1597 | 17.30 | 1.10 |
| Tejas Networks Ltd. | 466.4 | 474.25 | 7.85 | 1.68 |
| Texmaco Rail & Engineering Ltd. | 108.45 | 109.85 | 1.40 | 1.29 |
| Thangamayil Jewellery Ltd. | 3777.8 | 3830 | 52.20 | 1.38 |
| The Anup Engineering Ltd. | 1950.7 | 1967.7 | 17.00 | 0.87 |
| The India Cements Ltd. | 401.2 | 402.45 | 1.25 | 0.31 |
| The Jammu & Kashmir Bank Ltd. | 134.25 | 138.1 | 3.85 | 2.87 |
| The Karnataka Bank Ltd. | 263.85 | 267.05 | 3.20 | 1.21 |
| Thyrocare Technologies Ltd. | 474.4 | 475.9 | 1.50 | 0.32 |
| Time Technoplast Ltd. | 172 | 174.55 | 2.55 | 1.48 |
| Timken India Ltd. | 3656.65 | 3728.3 | 71.65 | 1.96 |
| Tips Music Ltd. | 660.25 | 677.9 | 17.65 | 2.67 |
| Titagarh Rail Systems Ltd. | 746.8 | 763.25 | 16.45 | 2.20 |
| Torrent Power Ltd. | 1513 | 1521 | 8.00 | 0.53 |
| Transport Corporation Of India Ltd. | 885.1 | 895.85 | 10.75 | 1.21 |
| Trident Ltd. | 24.25 | 24.5 | 0.25 | 1.03 |
| Triveni Engineering & Industries Ltd. | 370.45 | 374.6 | 4.15 | 1.12 |
| Triveni Turbine Ltd. | 657.7 | 695.25 | 37.55 | 5.71 |
| Tube Investments of India Ltd. | 2973.5 | 3025.65 | 52.15 | 1.75 |
| TV Today Network Ltd. | 109.6 | 110.1 | 0.50 | 0.46 |
| TVS Motor Company Ltd. | 3361.8 | 3364.35 | 2.55 | 0.08 |
| TVS Supply Chain Solutions Ltd. | 113 | 115.95 | 2.95 | 2.61 |
| UCO Bank | 24.56 | 24.89 | 0.33 | 1.34 |
| Ujjivan Small Finance Bank Ltd. | 53.56 | 55.19 | 1.63 | 3.04 |
| Ultratech Cement Ltd. | 11402.15 | 11412 | 9.85 | 0.09 |
| Union Bank Of India | 159.25 | 161.05 | 1.80 | 1.13 |
| Uniparts India Ltd. | 535.65 | 545.3 | 9.65 | 1.80 |
| United Foodbrands Ltd. | 405.45 | 452.1 | 46.65 | 11.51 |
| United Spirits Ltd. | 1284.05 | 1286.3 | 2.25 | 0.18 |
| UNO Minda Ltd. | 1056.45 | 1062.4 | 5.95 | 0.56 |
| UTI Asset Management Company Ltd. | 946.5 | 950.2 | 3.70 | 0.39 |
| Utkarsh Small Finance Bank Ltd. | 13.3 | 13.34 | 0.04 | 0.30 |
| Uttam Sugar Mills Ltd. | 245.8 | 247.05 | 1.25 | 0.51 |
| V-Guard Industries Ltd. | 308.3 | 309.7 | 1.40 | 0.45 |
| V-Mart Retail Ltd. | 633.6 | 639.8 | 6.20 | 0.98 |
| V.S.T. Tillers Tractors Ltd. | 4488.85 | 4500 | 11.15 | 0.25 |
| VA Tech Wabag Ltd. | 1393 | 1405.4 | 12.40 | 0.89 |
| Valiant Organics Ltd. | 290.8 | 294.9 | 4.10 | 1.41 |
| Vardhman Special Steels Ltd. | 275 | 276.95 | 1.95 | 0.71 |
| Varroc Engineering Ltd. | 555.4 | 559.35 | 3.95 | 0.71 |
| Varun Beverages Ltd. | 514.4 | 517.5 | 3.10 | 0.60 |
| Vedant Fashions Ltd. | 415.2 | 426.7 | 11.50 | 2.77 |
| Venky'S (India) Ltd. | 1506.2 | 1529.2 | 23.00 | 1.53 |
| Venus Pipes & Tubes Ltd. | 1335.5 | 1385.1 | 49.60 | 3.71 |
| Veranda Learning Solutions Ltd. | 240 | 242 | 2.00 | 0.83 |
| Vesuvius India Ltd. | 479.1 | 481 | 1.90 | 0.40 |
| Vijaya Diagnostic Centre Ltd. | 1269 | 1279.2 | 10.20 | 0.80 |
| Vinati Organics Ltd. | 1330.35 | 1342.05 | 11.70 | 0.88 |
| Vishnu Prakash R Punglia Ltd. | 38.97 | 39.95 | 0.98 | 2.51 |
| Vodafone Idea Ltd. | 13.58 | 13.82 | 0.24 | 1.77 |
| Voltamp Transformers Ltd. | 9182.6 | 9270 | 87.40 | 0.95 |
| VRL Logistics Ltd. | 247.1 | 249 | 1.90 | 0.77 |
| Waaree Energies Ltd. | 3006.2 | 3026 | 19.80 | 0.66 |
| Welspun Corp Ltd. | 1315.75 | 1350 | 34.25 | 2.60 |
| Welspun Enterprises Ltd. | 486.1 | 496.3 | 10.20 | 2.10 |
| Yatharth Hospital & Trauma Care Services Ltd. | 847.5 | 862 | 14.50 | 1.71 |
| Yatra Online Ltd | 94.5 | 95.25 | 0.75 | 0.79 |
| Yes Bank Ltd. | 22 | 22.24 | 0.24 | 1.09 |
| Zaggle Prepaid Ocean Services Ltd. | 213.35 | 214.65 | 1.30 | 0.61 |
| Zen Technologies Ltd. | 1605.2 | 1617.75 | 12.55 | 0.78 |
| Zydus Lifesciences Ltd. | 1040.95 | 1044.7 | 3.75 | 0.36 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aadhar Housing Finance Ltd. | 480.1 | 479.5 | -0.60 | -0.12 |
| Action Construction Equipment Ltd. | 896.6 | 876.45 | -20.15 | -2.25 |
| Aether Industries Ltd. | 1086.15 | 1082.1 | -4.05 | -0.37 |
| Afcons Infrastructure Ltd. | 306.25 | 303.8 | -2.45 | -0.80 |
| Affle 3i Ltd. | 1444.05 | 1432.6 | -11.45 | -0.79 |
| Ajanta Pharma Ltd. | 3190.5 | 3184.4 | -6.10 | -0.19 |
| Alembic Pharmaceuticals Ltd. | 752.7 | 750.7 | -2.00 | -0.27 |
| Alicon Castalloy Ltd. | 655.55 | 654.75 | -0.80 | -0.12 |
| Alok Industries Ltd. | 12.49 | 12.39 | -0.10 | -0.80 |
| Anupam Rasayan India Ltd. | 1373.7 | 1372.85 | -0.85 | -0.06 |
| Apcotex Industries Ltd. | 504.35 | 494.55 | -9.80 | -1.94 |
| Aptus Value Housing Finance India Ltd. | 269.05 | 265.05 | -4.00 | -1.49 |
| Ashiana Housing Ltd. | 379.45 | 378 | -1.45 | -0.38 |
| Astec Lifesciences Ltd. | 750.75 | 745.4 | -5.35 | -0.71 |
| AU Small Finance Bank Ltd. | 974.25 | 973.75 | -0.50 | -0.05 |
| Bharti Hexacom Ltd. | 1595.2 | 1588 | -7.20 | -0.45 |
| Bikaji Foods International Ltd. | 675.65 | 667.75 | -7.90 | -1.17 |
| BlackBuck Ltd. | 531.7 | 525.8 | -5.90 | -1.11 |
| Brigade Enterprises Ltd. | 679.75 | 673.4 | -6.35 | -0.93 |
| Cantabil Retail India Ltd. | 220.1 | 219.3 | -0.80 | -0.36 |
| Care Ratings Ltd. | 1719.55 | 1718.7 | -0.85 | -0.05 |
| CE Info Systems Ltd. | 911.5 | 906.55 | -4.95 | -0.54 |
| CMS Info Systems Ltd. | 305.85 | 304.7 | -1.15 | -0.38 |
| Computer Age Management Services Ltd. | 780.8 | 779.8 | -1.00 | -0.13 |
| Confidence Petroleum India Ltd. | 63.58 | 59.97 | -3.61 | -5.68 |
| Crompton Greaves Consumer Electricals Ltd. | 290.55 | 290.05 | -0.50 | -0.17 |
| CSB Bank Ltd. | 364.25 | 363 | -1.25 | -0.34 |
| Cyient Ltd. | 905.55 | 903.65 | -1.90 | -0.21 |
| Den Networks Ltd. | 26.78 | 26.68 | -0.10 | -0.37 |
| Dilip Buildcon Ltd. | 436.85 | 435.1 | -1.75 | -0.40 |
| Dish TV India Ltd. | 3.39 | 3.38 | -0.01 | -0.29 |
| Dishman Carbogen Amcis Ltd. | 211.2 | 211 | -0.20 | -0.09 |
| Divi's Laboratories Ltd. | 6893.2 | 6886.5 | -6.70 | -0.10 |
| Dixon Technologies (India) Ltd. | 10993.95 | 10970 | -23.95 | -0.22 |
| DOMS Industries Ltd. | 2266.1 | 2252.75 | -13.35 | -0.59 |
| Dwarikesh Sugar Industries Ltd. | 43.09 | 42.91 | -0.18 | -0.42 |
| Electronics Mart India Ltd. | 115.45 | 113.7 | -1.75 | -1.52 |
| EPACK Durable Ltd. | 258.7 | 239.3 | -19.40 | -7.50 |
| Eris Lifesciences Ltd. | 1459.5 | 1459.4 | -0.10 | -0.01 |
| FDC Ltd. | 363.55 | 360.7 | -2.85 | -0.78 |
| Fedbank Financial Services Ltd | 151.05 | 151 | -0.05 | -0.03 |
| Fine Organic Industries Ltd. | 4588.65 | 4579.8 | -8.85 | -0.19 |
| Fineotex Chemical Ltd. | 34.13 | 33.14 | -0.99 | -2.90 |
| Fino Payments Bank Ltd. | 121.45 | 121.25 | -0.20 | -0.16 |
| Flair Writing Industries Ltd. | 338 | 335.6 | -2.40 | -0.71 |
| Fusion Finance Ltd. | 181.3 | 180.55 | -0.75 | -0.41 |
| Galaxy Surfactants Ltd. | 1826.25 | 1814.2 | -12.05 | -0.66 |
| Go Digit General Insurance Ltd. | 311.2 | 309.3 | -1.90 | -0.61 |
| Godawari Power And Ispat Ltd. | 306.65 | 303 | -3.65 | -1.19 |
| Gokul Agro Resources Ltd. | 233.35 | 232.95 | -0.40 | -0.17 |
| Greenlam Industries Ltd. | 236.25 | 233.4 | -2.85 | -1.21 |
| Gujarat Pipavav Port Ltd. | 154.1 | 154 | -0.10 | -0.06 |
| H.G. Infra Engineering Ltd. | 593.95 | 576.95 | -17.00 | -2.86 |
| Happiest Minds Technologies Ltd. | 374.2 | 373.05 | -1.15 | -0.31 |
| Healthcare Global Enterprises Ltd. | 651.8 | 640.95 | -10.85 | -1.66 |
| Hexaware Technologies Ltd. | 512.4 | 509.7 | -2.70 | -0.53 |
| IIFL Finance Ltd. | 464.95 | 462.75 | -2.20 | -0.47 |
| Indegene Ltd. | 514.35 | 514 | -0.35 | -0.07 |
| Indoco Remedies Ltd. | 211.3 | 210 | -1.30 | -0.62 |
| Insecticides (India) Ltd. | 745.8 | 740.75 | -5.05 | -0.68 |
| Inventurus Knowledge Solutions Ltd. | 1627.5 | 1620.7 | -6.80 | -0.42 |
| Ipca Laboratories Ltd. | 1646.25 | 1637.55 | -8.70 | -0.53 |
| J Kumar Infraprojects Ltd. | 472.7 | 472.55 | -0.15 | -0.03 |
| Jana Small Finance Bank Ltd. | 453.55 | 453.3 | -0.25 | -0.06 |
| Jubilant FoodWorks Ltd. | 472.55 | 440.55 | -32.00 | -6.77 |
| Jubilant Pharmova Ltd. | 1013.15 | 1006.25 | -6.90 | -0.68 |
| Kalpataru Projects International Ltd. | 1243.05 | 1240.15 | -2.90 | -0.23 |
| Kaveri Seed Company Ltd. | 947.75 | 927.95 | -19.80 | -2.09 |
| KFin Technologies Ltd. | 828.1 | 822 | -6.10 | -0.74 |
| KPIT Technologies Ltd. | 750.75 | 749 | -1.75 | -0.23 |
| L&T Finance Ltd. | 275.6 | 275.2 | -0.40 | -0.15 |
| Laurus Labs Ltd. | 1361.3 | 1357.3 | -4.00 | -0.29 |
| LTM Ltd. | 4139.85 | 4122.8 | -17.05 | -0.41 |
| Lumax Auto Technologies Ltd. | 1646.55 | 1635.1 | -11.45 | -0.70 |
| Mahindra & Mahindra Financial Services Ltd. | 308.85 | 308.3 | -0.55 | -0.18 |
| Marico Ltd. | 838.9 | 835 | -3.90 | -0.46 |
| Matrimony.Com Ltd. | 420.85 | 418.5 | -2.35 | -0.56 |
| MPS Ltd. | 1838.4 | 1807 | -31.40 | -1.71 |
| Neogen Chemicals Ltd. | 1701.2 | 1699.95 | -1.25 | -0.07 |
| Newgen Software Technologies Ltd. | 450.75 | 448.5 | -2.25 | -0.50 |
| NIIT Learning Systems Ltd. | 231.2 | 227 | -4.20 | -1.82 |
| Orchid Pharma Ltd. | 717.15 | 715.6 | -1.55 | -0.22 |
| Page Industries Ltd. | 38279.6 | 38209.9 | -69.70 | -0.18 |
| PB Fintech Ltd. | 1829.4 | 1815.9 | -13.50 | -0.74 |
| PDS Ltd. | 294.7 | 293.1 | -1.60 | -0.54 |
| Persistent Systems Ltd. | 5083.4 | 5083.1 | -0.30 | -0.01 |
| Physicswallah Ltd. | 112.6 | 112 | -0.60 | -0.53 |
| PI Industries Ltd. | 2903.35 | 2855.4 | -47.95 | -1.65 |
| Piramal Pharma Ltd. | 176.4 | 175.7 | -0.70 | -0.40 |
| PNB Housing Finance Ltd. | 1061.2 | 1059.7 | -1.50 | -0.14 |
| Prudent Corporate Advisory Services Ltd. | 2696.85 | 2686 | -10.85 | -0.40 |
| Rajesh Exports Ltd. | 108.7 | 108.3 | -0.40 | -0.37 |
| Ratnamani Metals & Tubes Ltd. | 2559.1 | 2519 | -40.10 | -1.57 |
| Redington Ltd. | 224.3 | 223.05 | -1.25 | -0.56 |
| Redtape Ltd. | 127.85 | 127.55 | -0.30 | -0.23 |
| Restaurant Brands Asia Ltd. | 68.41 | 68.3 | -0.11 | -0.16 |
| RPG Life Sciences Ltd. | 2303 | 2300.9 | -2.10 | -0.09 |
| Rupa & Company Ltd. | 147.7 | 147 | -0.70 | -0.47 |
| Satin Creditcare Network Ltd. | 222.25 | 221.6 | -0.65 | -0.29 |
| Savita Oil Technologies Ltd. | 416.75 | 415.65 | -1.10 | -0.26 |
| SBI Life Insurance Company Ltd. | 1864.6 | 1860.4 | -4.20 | -0.23 |
| Seamec Ltd. | 1615.05 | 1610.8 | -4.25 | -0.26 |
| Share India Securities Ltd. | 146.5 | 146.35 | -0.15 | -0.10 |
| Sheela Foam Ltd. | 588 | 580.6 | -7.40 | -1.26 |
| Shyam Metalics And Energy Ltd. | 921.55 | 919.7 | -1.85 | -0.20 |
| SIRCA Paints India Ltd. | 420.85 | 420.3 | -0.55 | -0.13 |
| SJS Enterprises Ltd. | 1973.45 | 1958.05 | -15.40 | -0.78 |
| Solara Active Pharma Sciences Ltd. | 574.75 | 567.95 | -6.80 | -1.18 |
| Sona BLW Precision Forgings Ltd. | 588 | 585.5 | -2.50 | -0.43 |
| Spandana Sphoorty Financial Ltd. | 254.85 | 253.05 | -1.80 | -0.71 |
| Sun Pharmaceutical Industries Ltd. | 1880.5 | 1877.9 | -2.60 | -0.14 |
| Suven Life Sciences Ltd. | 268.85 | 267.75 | -1.10 | -0.41 |
| Tamil Nadu Newsprint & Papers Ltd. | 151.85 | 151.65 | -0.20 | -0.13 |
| Tamilnad Mercantile Bank Ltd. | 692.6 | 691.55 | -1.05 | -0.15 |
| Tata Consultancy Services Ltd. | 2327.15 | 2326.25 | -0.90 | -0.04 |
| Tatva Chintan Pharma Chem Ltd. | 1242.45 | 1213.35 | -29.10 | -2.34 |
| TeamLease Services Ltd. | 1413.2 | 1395.4 | -17.80 | -1.26 |
| The South Indian Bank Ltd. | 41.4 | 40.7 | -0.70 | -1.69 |
| TVS Holdings Ltd. | 13584.05 | 13490 | -94.05 | -0.69 |
| United Breweries Ltd. | 1349 | 1346.9 | -2.10 | -0.16 |
| Vaibhav Global Ltd. | 225.5 | 224.05 | -1.45 | -0.64 |
| Valor Estate Ltd. | 113.25 | 113 | -0.25 | -0.22 |
| Vidhi Specialty Food Ingredients Ltd. | 293.4 | 291.95 | -1.45 | -0.49 |
| Wockhardt Ltd. | 1611.3 | 1608.65 | -2.65 | -0.16 |
| Wonderla Holidays Ltd. | 486.7 | 483.85 | -2.85 | -0.59 |
| Yasho Industries Ltd. | 2054.45 | 2021.25 | -33.20 | -1.62 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14400.05 | 14378 | -22.05 | -0.15 |
| Zydus Wellness Ltd. | 512.25 | 508.3 | -3.95 | -0.77 |
Market Stats
Advances
576
Declines
128
Unchanged
2
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1114.95 | 1123.2 | 1114.55 | 1107 | 1122 | 15.00 | 1.36 | 5958 | 0.67 | 1317.25 | 395.6 | 2026-05-21 09:52:00 |
| 3M India Ltd. | 523395 | 31651.65 | 31651.7 | 31120 | 31105.9 | 31190 | 84.10 | 0.27 | 22 | 0.07 | 41000 | 21380.7 | 2026-05-21 09:53:00 |
| 5Paisa Capital Ltd. | 540776 | 315.25 | 318.6 | 311.3 | 309.1 | 312.6 | 3.50 | 1.13 | 169 | 0.01 | 759.1 | 245 | 2026-05-21 09:52:00 |
| 63 Moons Technologies Ltd. | 526881 | 699.25 | 700.9 | 691 | 688.4 | 696.05 | 7.65 | 1.11 | 4320 | 0.30 | 1130 | 142.05 | 2026-05-21 09:53:00 |
| Aadhar Housing Finance Ltd. | 544176 | 481.4 | 484.85 | 479.5 | 480.1 | 479.5 | -0.60 | -0.12 | 1631 | 0.08 | 2026-05-21 09:52:00 | ||
| Aarti Drugs Ltd. | 524348 | 385 | 385 | 379.55 | 381.5 | 382.55 | 1.05 | 0.28 | 1485 | 0.06 | 645 | 310.8 | 2026-05-21 09:53:00 |
| Aarti Industries Ltd. | 524208 | 464.85 | 474.95 | 464.85 | 464 | 474.95 | 10.95 | 2.36 | 9327 | 0.44 | 924 | 338.2 | 2026-05-21 09:53:00 |
| Aarti Pharmalabs Ltd. | 543748 | 701 | 711.85 | 701 | 700.8 | 708.1 | 7.30 | 1.04 | 827 | 0.06 | 971.5 | 269 | 2026-05-21 09:52:00 |
| Aavas Financiers Ltd. | 541988 | 1367.85 | 1370.5 | 1362.55 | 1357.5 | 1364 | 6.50 | 0.48 | 919 | 0.13 | 2339.9 | 1050.25 | 2026-05-21 09:52:00 |
| Accelya Solutions India Ltd. | 532268 | 1115 | 1125.6 | 1115 | 1107.45 | 1125.6 | 18.15 | 1.64 | 9 | 0.00 | 2128.25 | 1013.65 | 2026-05-21 09:53:00 |
| Action Construction Equipment Ltd. | 532762 | 896.5 | 896.5 | 867.9 | 896.6 | 876.45 | -20.15 | -2.25 | 10455 | 0.92 | 1693.05 | 217.9 | 2026-05-21 09:53:00 |
| Acutaas Chemicals Ltd. | 543349 | 2898.8 | 2956.75 | 2875.35 | 2885.5 | 2938.8 | 53.30 | 1.85 | 10460 | 3.07 | 2956.75 | 844.95 | 2026-05-21 09:52:00 |
| Adani Energy Solutions Ltd. | 539254 | 1353.8 | 1394 | 1353.8 | 1346.9 | 1394 | 47.10 | 3.50 | 76412 | 10.65 | 4238.55 | 588.25 | 2026-05-21 09:52:00 |
| Adani Green Energy Ltd. | 541450 | 1383 | 1398.4 | 1373.5 | 1363.2 | 1398.4 | 35.20 | 2.58 | 85488 | 11.95 | 2574.05 | 439.35 | 2026-05-21 09:52:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1786 | 1794 | 1777 | 1773.4 | 1792.4 | 19.00 | 1.07 | 45521 | 8.16 | 1823.75 | 394.95 | 2026-05-21 09:53:00 |
| Adani Power Ltd. | 533096 | 223.35 | 225.6 | 221.8 | 220.2 | 225.35 | 5.15 | 2.34 | 696562 | 15.70 | 896.75 | 128.35 | 2026-05-21 09:53:00 |
| Adani Total Gas Ltd. | 542066 | 618.85 | 624.2 | 614.35 | 610.5 | 623.95 | 13.45 | 2.20 | 31919 | 1.99 | 3998.35 | 453.5 | 2026-05-21 09:52:00 |
| ADF Foods Ltd. | 519183 | 264.15 | 273.65 | 264.15 | 264.1 | 269.75 | 5.65 | 2.14 | 5275 | 0.14 | 1189.2 | 153.65 | 2026-05-21 09:53:00 |
| Aditya Birla Capital Ltd. | 540691 | 360 | 362.8 | 352.5 | 352.7 | 353.8 | 1.10 | 0.31 | 56884 | 2.01 | 375.9 | 105.3 | 2026-05-21 09:52:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 62.68 | 63.5 | 62.68 | 62.6 | 63.38 | 0.78 | 1.25 | 53463 | 0.34 | 364.5 | 53.59 | 2026-05-21 09:52:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1024.95 | 1030 | 1022.65 | 1020.85 | 1026.85 | 6.00 | 0.59 | 1303 | 0.13 | 1122.8 | 307.9 | 2026-05-21 09:52:00 |
| Aditya Vision Ltd. | 540205 | 535.25 | 548.95 | 535.25 | 541 | 544.65 | 3.65 | 0.67 | 1733 | 0.09 | 5049.95 | 328.25 | 2026-05-21 09:52:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 394 | 394 | 385.5 | 387.9 | 388.9 | 1.00 | 0.26 | 1903 | 0.07 | 571.15 | 225 | 2026-05-21 09:52:00 |
| Aegis Vopak Terminals Ltd. | 544407 | 202.95 | 205 | 201.05 | 199.55 | 205 | 5.45 | 2.73 | 10452 | 0.21 | 2026-05-21 09:52:00 | ||
| Aether Industries Ltd. | 543534 | 1086.3 | 1097.05 | 1079.55 | 1086.15 | 1082.1 | -4.05 | -0.37 | 2626 | 0.28 | 1274.2 | 723.15 | 2026-05-21 09:52:00 |
| Afcons Infrastructure Ltd. | 544280 | 306.4 | 308.2 | 301 | 306.25 | 303.8 | -2.45 | -0.80 | 25755 | 0.78 | 2026-05-21 09:52:00 | ||
| Affle 3i Ltd. | 542752 | 1448.85 | 1451 | 1429.1 | 1444.05 | 1432.6 | -11.45 | -0.79 | 3815 | 0.55 | 2185 | 875.25 | 2026-05-21 09:52:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 792 | 796.2 | 791.2 | 790.65 | 796 | 5.35 | 0.68 | 111 | 0.01 | 1540 | 398.85 | 2026-05-21 09:53:00 |
| AIA Engineering Ltd. | 532683 | 3981 | 4041.5 | 3980 | 3969.95 | 4024.3 | 54.35 | 1.37 | 212 | 0.09 | 4940 | 2385 | 2026-05-21 09:53:00 |
| Ajanta Pharma Ltd. | 532331 | 3190.55 | 3203.7 | 3182.1 | 3190.5 | 3184.4 | -6.10 | -0.19 | 1311 | 0.42 | 3485.75 | 1115.15 | 2026-05-21 09:53:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 750.55 | 752 | 746 | 752.7 | 750.7 | -2.00 | -0.27 | 1260 | 0.09 | 1296.15 | 463.3 | 2026-05-21 09:53:00 |
| Alicon Castalloy Ltd. | 531147 | 653.7 | 654.75 | 650.8 | 655.55 | 654.75 | -0.80 | -0.12 | 40 | 0.00 | 1543.15 | 541 | 2026-05-21 09:53:00 |
| Alivus Life Sciences Ltd. | 543322 | 1079.95 | 1079.95 | 1064 | 1059.4 | 1069.45 | 10.05 | 0.95 | 30291 | 3.24 | 1335 | 369 | 2026-05-21 09:52:00 |
| Alkem Laboratories Ltd. | 539523 | 5445.45 | 5452.95 | 5419.05 | 5438.7 | 5449 | 10.30 | 0.19 | 258 | 0.14 | 6440 | 2835.05 | 2026-05-21 09:52:00 |
| Allcargo Logistics Ltd. | 532749 | 8.75 | 8.83 | 8.62 | 8.64 | 8.71 | 0.07 | 0.81 | 62530 | 0.05 | 494.85 | 7.1 | 2026-05-21 09:53:00 |
| Alok Industries Ltd. | 521070 | 12.6 | 12.66 | 12.34 | 12.49 | 12.39 | -0.10 | -0.80 | 235227 | 0.29 | 39.24 | 10.07 | 2026-05-21 09:53:00 |
| Amber Enterprises India Ltd. | 540902 | 7111.25 | 7250 | 7111.25 | 7056.15 | 7223 | 166.85 | 2.36 | 10499 | 7.58 | 8970 | 1762.25 | 2026-05-21 09:52:00 |
| Anand Rathi Wealth Ltd. | 543415 | 3529.85 | 3558.7 | 3521.2 | 3533.05 | 3553.2 | 20.15 | 0.57 | 2180 | 0.77 | 4640.55 | 639.9 | 2026-05-21 09:52:00 |
| Andrew Yule & Company Ltd. | 526173 | 24.7 | 25.75 | 24.41 | 24.69 | 25.75 | 1.06 | 4.29 | 92361 | 0.24 | 68.88 | 15.5 | 2026-05-21 09:53:00 |
| Angel One Ltd. | 543235 | 328.85 | 338.85 | 327.25 | 324.8 | 338.45 | 13.65 | 4.20 | 286083 | 9.68 | 3900.35 | 208.9 | 2026-05-21 09:52:00 |
| Anthem Biosciences Ltd. | 544449 | 792.8 | 795 | 778.7 | 780.25 | 784.9 | 4.65 | 0.60 | 12272 | 0.96 | 2026-05-21 09:52:00 | ||
| Anupam Rasayan India Ltd. | 543275 | 1377.45 | 1386.9 | 1371.25 | 1373.7 | 1372.85 | -0.85 | -0.06 | 1024 | 0.14 | 1415.4 | 570 | 2026-05-21 09:52:00 |
| Apar Industries Ltd. | 532259 | 12898.7 | 12898.7 | 12602.45 | 12661.85 | 12729 | 67.15 | 0.53 | 687 | 0.87 | 13010 | 1150 | 2026-05-21 09:53:00 |
| Apcotex Industries Ltd. | 523694 | 506.5 | 506.5 | 492 | 504.35 | 494.55 | -9.80 | -1.94 | 817 | 0.04 | 668.9 | 286.65 | 2026-05-21 09:53:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 117.65 | 119.8 | 117.65 | 118 | 119.3 | 1.30 | 1.10 | 401 | 0.00 | 2026-05-21 09:52:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1875.1 | 1879.15 | 1853.15 | 1856.3 | 1869.5 | 13.20 | 0.71 | 1043 | 0.19 | 2300.9 | 942.9 | 2026-05-21 09:53:00 |
| Apollo Micro Systems Ltd. | 540879 | 363.05 | 377.6 | 358.6 | 356.7 | 372.15 | 15.45 | 4.33 | 1576344 | 58.66 | 377.6 | 11.305 | 2026-05-21 09:52:00 |
| Apollo Pipes Ltd. | 531761 | 517.35 | 525.35 | 507.9 | 507.2 | 522.9 | 15.70 | 3.10 | 6115 | 0.32 | 798.85 | 252.8 | 2026-05-21 09:53:00 |
| Aptech Ltd. | 532475 | 95.4 | 97.1 | 94.85 | 95.25 | 95.45 | 0.20 | 0.21 | 13883 | 0.13 | 422.75 | 69.5 | 2026-05-21 09:53:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 269.05 | 271.45 | 264 | 269.05 | 265.05 | -4.00 | -1.49 | 9575 | 0.25 | 401.7 | 193.5 | 2026-05-21 09:52:00 |
| Archean Chemical Industries Ltd. | 543657 | 523.05 | 523.9 | 519.05 | 521.5 | 523 | 1.50 | 0.29 | 1568 | 0.08 | 838.2 | 409 | 2026-05-21 09:52:00 |
| Arman Financial Services Ltd. | 531179 | 1724.15 | 1732.4 | 1715.1 | 1719.05 | 1732.4 | 13.35 | 0.78 | 47 | 0.01 | 2676.1 | 1111 | 2026-05-21 09:53:00 |
| Arvind Fashions Ltd. | 542484 | 429.7 | 437.55 | 429.7 | 429.7 | 434.95 | 5.25 | 1.22 | 1879 | 0.08 | 639.45 | 261.05 | 2026-05-21 09:52:00 |
| Ashapura Minechem Ltd. | 527001 | 645.2 | 650.8 | 641.5 | 634.3 | 649.85 | 15.55 | 2.45 | 5419 | 0.35 | 924.7 | 72.7 | 2026-05-21 09:53:00 |
| Ashiana Housing Ltd. | 523716 | 379.5 | 382.2 | 376.95 | 379.45 | 378 | -1.45 | -0.38 | 1253 | 0.05 | 468 | 130 | 2026-05-21 09:53:00 |
| Ashoka Buildcon Ltd. | 533271 | 127.05 | 131 | 127.05 | 126.5 | 130.45 | 3.95 | 3.12 | 18002 | 0.23 | 319 | 70.1 | 2026-05-21 09:53:00 |
| ASK Automotive Ltd. | 544022 | 450.1 | 450.1 | 443.25 | 445 | 449 | 4.00 | 0.90 | 2891 | 0.13 | 2026-05-21 09:52:00 | ||
| ASM Technologies Ltd. | 526433 | 3234 | 3332.05 | 3220 | 3173.4 | 3332.05 | 158.65 | 5.00 | 11630 | 3.88 | 4595.55 | 355.05 | 2026-05-21 09:53:00 |
| Astec Lifesciences Ltd. | 533138 | 759.95 | 759.95 | 739.95 | 750.75 | 745.4 | -5.35 | -0.71 | 515 | 0.04 | 2285.65 | 512.35 | 2026-05-21 09:53:00 |
| Aster DM Healthcare Ltd. | 540975 | 770.15 | 776.15 | 761.75 | 764.2 | 764.85 | 0.65 | 0.09 | 10512 | 0.80 | 776.15 | 200.05 | 2026-05-21 09:52:00 |
| Astra Microwave Products Ltd. | 532493 | 1168.85 | 1187.95 | 1150 | 1155.95 | 1183.1 | 27.15 | 2.35 | 10371 | 1.23 | 1195.65 | 213.15 | 2026-05-21 09:53:00 |
| Astral Ltd. | 532830 | 1484.75 | 1484.75 | 1461.6 | 1443.1 | 1468.75 | 25.65 | 1.78 | 6227 | 0.91 | 2453.95 | 1232 | 2026-05-21 09:53:00 |
| AU Small Finance Bank Ltd. | 540611 | 984.85 | 985 | 972.5 | 974.25 | 973.75 | -0.50 | -0.05 | 8756 | 0.85 | 1079.65 | 479 | 2026-05-21 09:52:00 |
| Aurobindo Pharma Ltd. | 524804 | 1520.15 | 1537.3 | 1516.9 | 1517.9 | 1537.3 | 19.40 | 1.28 | 10357 | 1.59 | 1592.55 | 397.3 | 2026-05-21 09:53:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 511.25 | 531 | 508.45 | 508.35 | 527 | 18.65 | 3.67 | 44204 | 2.33 | 3308 | 134 | 2026-05-21 09:52:00 |
| Avalon Technologies Ltd. | 543896 | 1467.5 | 1493.4 | 1467.5 | 1467.45 | 1483 | 15.55 | 1.06 | 26377 | 3.91 | 1498 | 347.3 | 2026-05-21 09:52:00 |
| Avenue Supermarts Ltd. | 540376 | 4156.75 | 4252.85 | 4156.75 | 4144.8 | 4168.85 | 24.05 | 0.58 | 8332 | 3.47 | 5484 | 3292.65 | 2026-05-21 09:52:00 |
| AvenuesAI Ltd. | 539807 | 13.9 | 14 | 13.84 | 13.85 | 13.95 | 0.10 | 0.72 | 71324 | 0.10 | 42.5 | 12.72 | 2026-05-21 09:52:00 |
| Awfis Space Solutions Ltd. | 544181 | 320 | 325.95 | 320 | 313.45 | 323.85 | 10.40 | 3.32 | 3500 | 0.11 | 2026-05-21 09:52:00 | ||
| AWL Agri Business Ltd. | 543458 | 198.25 | 199.95 | 197.55 | 196.7 | 197.75 | 1.05 | 0.53 | 16629 | 0.33 | 841.9 | 171.2 | 2026-05-21 09:52:00 |
| Axis Bank Ltd. | 532215 | 1264.8 | 1264.8 | 1251.1 | 1249.55 | 1262.15 | 12.60 | 1.01 | 82087 | 10.36 | 1418.3 | 706 | 2026-05-21 09:53:00 |
| Axiscades Technologies Ltd. | 532395 | 2081 | 2139.15 | 2081 | 2066 | 2094 | 28.00 | 1.36 | 1851 | 0.39 | 2210 | 123.1 | 2026-05-21 09:53:00 |
| Azad Engineering Ltd. | 544061 | 2010.25 | 2060 | 2010.25 | 2008.75 | 2045 | 36.25 | 1.80 | 14420 | 2.95 | 2026-05-21 09:52:00 | ||
| Bajaj Auto Ltd. | 532977 | 10503.2 | 10565 | 10497.05 | 10463.15 | 10562 | 98.85 | 0.94 | 2888 | 3.05 | 12772.15 | 3462.05 | 2026-05-21 09:53:00 |
| Bajaj Consumer Care Ltd. | 533229 | 545.05 | 567.15 | 545.05 | 550 | 555 | 5.00 | 0.91 | 24474 | 1.36 | 567.15 | 145.65 | 2026-05-21 09:53:00 |
| Bajaj Finserv Ltd. | 532978 | 1775.15 | 1785.6 | 1766.7 | 1772.3 | 1773 | 0.70 | 0.04 | 10000 | 1.77 | 2194.65 | 1216.1 | 2026-05-21 09:53:00 |
| Bajaj Housing Finance Ltd. | 544252 | 82.81 | 83.58 | 82.81 | 82.65 | 83.14 | 0.49 | 0.59 | 106407 | 0.88 | 2026-05-21 09:52:00 | ||
| Bajel Projects Ltd. | 544042 | 177 | 179 | 176.95 | 176.55 | 178.25 | 1.70 | 0.96 | 2868 | 0.05 | 2026-05-21 09:52:00 | ||
| Balaji Amines Ltd. | 530999 | 1849.95 | 1897 | 1849.35 | 1827.85 | 1873 | 45.15 | 2.47 | 9573 | 1.79 | 3841.85 | 905.15 | 2026-05-21 09:53:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 182.65 | 183.2 | 182.4 | 182 | 183 | 1.00 | 0.55 | 1517 | 0.03 | 320.25 | 107.7 | 2026-05-21 09:53:00 |
| Balu Forge Industries Ltd. | 531112 | 488.95 | 499 | 478.95 | 472.85 | 492.45 | 19.60 | 4.15 | 7454 | 0.37 | 890 | 52 | 2026-05-21 09:53:00 |
| Bandhan Bank Ltd. | 541153 | 193.45 | 194 | 191.9 | 192.2 | 193.35 | 1.15 | 0.60 | 52929 | 1.02 | 314.75 | 128.15 | 2026-05-21 09:52:00 |
| Bank Of Baroda | 532134 | 266.75 | 267.4 | 264.35 | 263.55 | 265.35 | 1.80 | 0.68 | 69993 | 1.86 | 325.55 | 116.3 | 2026-05-21 09:53:00 |
| Bank Of India | 532149 | 141 | 141.7 | 139.4 | 139.2 | 139.7 | 0.50 | 0.36 | 127417 | 1.78 | 178.45 | 45.9 | 2026-05-21 09:53:00 |
| Bank Of Maharashtra | 532525 | 79.98 | 80.35 | 79.45 | 78.74 | 79.58 | 0.84 | 1.07 | 159355 | 1.27 | 85.93 | 16.8 | 2026-05-21 09:53:00 |
| Bengal & Assam Company Ltd. | 533095 | 6200 | 6200 | 6200 | 6200 | 6200 | 0.00 | 0.00 | 1 | 0.00 | 11498.9 | 2606 | 2026-05-21 09:53:00 |
| Best Agrolife Ltd. | 539660 | 18.65 | 18.65 | 16.53 | 16.81 | 16.9 | 0.09 | 0.54 | 3488 | 0.01 | 1774.45 | 12.33 | 2026-05-21 09:52:00 |
| BF Investment Ltd. | 533303 | 401.75 | 406.2 | 401.75 | 393.7 | 406.2 | 12.50 | 3.18 | 22 | 0.00 | 828.15 | 260 | 2026-05-21 09:52:00 |
| BF Utilities Ltd. | 532430 | 532.8 | 537.25 | 528 | 517.85 | 532.75 | 14.90 | 2.88 | 433 | 0.02 | 1125.05 | 283 | 2026-05-21 09:53:00 |
| Bharat Dynamics Ltd. | 541143 | 1310.15 | 1339.15 | 1310.15 | 1303.85 | 1326 | 22.15 | 1.70 | 37698 | 5.00 | 2958.15 | 785.05 | 2026-05-21 09:52:00 |
| Bharti Airtel Ltd. | 532454 | 1909 | 1915.55 | 1905.9 | 1905.3 | 1912.3 | 7.00 | 0.37 | 80534 | 15.40 | 2174.7 | 700.7 | 2026-05-21 09:53:00 |
| Bharti Hexacom Ltd. | 544162 | 1591.25 | 1612.25 | 1588 | 1595.2 | 1588 | -7.20 | -0.45 | 623 | 0.10 | 2026-05-21 09:52:00 | ||
| Bikaji Foods International Ltd. | 543653 | 690.7 | 690.7 | 667.4 | 675.65 | 667.75 | -7.90 | -1.17 | 1060 | 0.07 | 1005 | 303.05 | 2026-05-21 09:52:00 |
| Biocon Ltd. | 532523 | 435.15 | 436.8 | 433 | 432.95 | 433.55 | 0.60 | 0.14 | 37722 | 1.64 | 436.8 | 191.6 | 2026-05-21 09:53:00 |
| Birlasoft Ltd. | 532400 | 322.7 | 326.25 | 320.65 | 319.6 | 321.85 | 2.25 | 0.70 | 18494 | 0.60 | 861.6 | 250.35 | 2026-05-21 09:53:00 |
| BlackBuck Ltd. | 544288 | 529.75 | 530.7 | 517.2 | 531.7 | 525.8 | -5.90 | -1.11 | 38970 | 2.05 | 2026-05-21 09:52:00 | ||
| BLS International Services Ltd. | 540073 | 273.05 | 275.1 | 269.6 | 268.6 | 270.7 | 2.10 | 0.78 | 126687 | 3.43 | 522.3 | 110 | 2026-05-21 09:52:00 |
| Blue Dart Express Ltd. | 526612 | 4836.55 | 4915 | 4836.55 | 4840.95 | 4915 | 74.05 | 1.53 | 270 | 0.13 | 9639.45 | 4695 | 2026-05-21 09:53:00 |
| Blue Jet Healthcare Ltd. | 544009 | 441.15 | 450 | 441.1 | 437.45 | 449.65 | 12.20 | 2.79 | 3520 | 0.16 | 2026-05-21 09:52:00 | ||
| Borosil Ltd. | 543212 | 232.6 | 232.6 | 227.05 | 228.9 | 229.9 | 1.00 | 0.44 | 631 | 0.01 | 516.1 | 213.55 | 2026-05-21 09:52:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1371.25 | 1380 | 1357.35 | 1328.65 | 1376 | 47.35 | 3.56 | 34 | 0.00 | 2620.95 | 937.95 | 2026-05-21 09:53:00 |
| Brainbees Solutions Ltd. | 544226 | 224.85 | 224.85 | 220.55 | 220.7 | 222.75 | 2.05 | 0.93 | 10955 | 0.24 | 2026-05-21 09:52:00 | ||
| Brigade Enterprises Ltd. | 532929 | 680.1 | 688 | 673.2 | 679.75 | 673.4 | -6.35 | -0.93 | 3618 | 0.24 | 1451.9 | 430.95 | 2026-05-21 09:53:00 |
| Camlin Fine Sciences Ltd. | 532834 | 121.75 | 124.8 | 121.75 | 121.35 | 123.9 | 2.55 | 2.10 | 11788 | 0.15 | 334.7 | 80 | 2026-05-21 09:53:00 |
| Campus Activewear Ltd. | 543523 | 233.5 | 235.25 | 233.2 | 231.9 | 233.55 | 1.65 | 0.71 | 439 | 0.01 | 640 | 212.8 | 2026-05-21 09:52:00 |
| Canara Bank | 532483 | 129 | 129.55 | 127.7 | 127.75 | 128.15 | 0.40 | 0.31 | 201313 | 2.58 | 632.65 | 78.58 | 2026-05-21 09:53:00 |
| Cantabil Retail India Ltd. | 533267 | 219.8 | 221.4 | 219.3 | 220.1 | 219.3 | -0.80 | -0.36 | 651 | 0.01 | 1595 | 181.85 | 2026-05-21 09:53:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 221.75 | 232.5 | 215.85 | 221.9 | 229.1 | 7.20 | 3.24 | 18081 | 0.41 | 465 | 108.9 | 2026-05-21 09:52:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2026.55 | 2051 | 2022.9 | 2016.3 | 2038 | 21.70 | 1.08 | 1101 | 0.22 | 2636 | 575 | 2026-05-21 09:53:00 |
| Capri Global Capital Ltd. | 531595 | 186.15 | 188.5 | 185.7 | 186 | 188 | 2.00 | 1.08 | 42196 | 0.79 | 1048.4 | 150.6 | 2026-05-21 09:53:00 |
| Care Ratings Ltd. | 534804 | 1745.65 | 1745.65 | 1718.7 | 1719.55 | 1718.7 | -0.85 | -0.05 | 250 | 0.04 | 1964.8 | 465.65 | 2026-05-21 09:53:00 |
| CarTrade Tech Ltd. | 543333 | 1823.85 | 1857.75 | 1822 | 1824.35 | 1830 | 5.65 | 0.31 | 6154 | 1.13 | 3291.35 | 341.05 | 2026-05-21 09:52:00 |
| Carysil Ltd. | 524091 | 1040.1 | 1073.85 | 1040 | 1023.35 | 1050.5 | 27.15 | 2.65 | 19365 | 2.03 | 1148.1 | 431.35 | 2026-05-21 09:53:00 |
| CCL Products (India) Ltd. | 519600 | 1103.2 | 1112.8 | 1103.2 | 1096.35 | 1108 | 11.65 | 1.06 | 1789 | 0.20 | 1216.8 | 412.45 | 2026-05-21 09:53:00 |
| CE Info Systems Ltd. | 543425 | 914.95 | 921.45 | 901 | 911.5 | 906.55 | -4.95 | -0.54 | 5207 | 0.47 | 2745.05 | 795.25 | 2026-05-21 09:52:00 |
| Cello World Ltd. | 544012 | 392.3 | 392.3 | 385.25 | 385.25 | 387.75 | 2.50 | 0.65 | 2943 | 0.11 | 2026-05-21 09:52:00 | ||
| Central Bank Of India | 532885 | 34.26 | 34.42 | 34.06 | 33.86 | 34.18 | 0.32 | 0.95 | 93079 | 0.32 | 76.85 | 17.65 | 2026-05-21 09:53:00 |
| Century Plyboards (India) Ltd. | 532548 | 764.85 | 772.2 | 763.6 | 763.6 | 768.95 | 5.35 | 0.70 | 159 | 0.01 | 938.6 | 436.65 | 2026-05-21 09:53:00 |
| Cera Sanitaryware Ltd. | 532443 | 5745 | 5934.9 | 5745 | 5755.5 | 5892.65 | 137.15 | 2.38 | 177 | 0.10 | 11499.65 | 4463 | 2026-05-21 09:53:00 |
| Chalet Hotels Ltd. | 542399 | 803.9 | 806.3 | 796.65 | 794.45 | 798.35 | 3.90 | 0.49 | 725 | 0.06 | 1080 | 304.05 | 2026-05-21 09:52:00 |
| Chemplast Sanmar Ltd. | 543336 | 226.4 | 226.4 | 225.1 | 225.5 | 226.2 | 0.70 | 0.31 | 3139 | 0.07 | 633 | 211.6 | 2026-05-21 09:52:00 |
| Choice International Ltd. | 531358 | 665.9 | 676 | 665.15 | 665 | 676 | 11.00 | 1.65 | 4472 | 0.30 | 860 | 211 | 2026-05-21 09:53:00 |
| CIE Automotive India Ltd. | 532756 | 468.8 | 470.65 | 462 | 462.4 | 470.65 | 8.25 | 1.78 | 4511 | 0.21 | 628.45 | 252.35 | 2026-05-21 09:53:00 |
| City Union Bank Ltd. | 532210 | 250.2 | 253.4 | 250.2 | 249.95 | 251.4 | 1.45 | 0.58 | 4319 | 0.11 | 319.95 | 119.5 | 2026-05-21 09:53:00 |
| Clean Science And Technology Ltd. | 543318 | 764 | 774.7 | 762.05 | 754.7 | 765.05 | 10.35 | 1.37 | 1086 | 0.08 | 1978.9 | 652.8 | 2026-05-21 09:52:00 |
| CMS Info Systems Ltd. | 543441 | 307.85 | 308.45 | 300.95 | 305.85 | 304.7 | -1.15 | -0.38 | 2178 | 0.07 | 615.9 | 250.05 | 2026-05-21 09:52:00 |
| Coal India Ltd. | 533278 | 458.6 | 465.1 | 458.6 | 458.6 | 463.45 | 4.85 | 1.06 | 37969 | 1.76 | 544.7 | 207.7 | 2026-05-21 09:53:00 |
| Cochin Shipyard Ltd. | 540678 | 1544.9 | 1552 | 1523 | 1506.9 | 1537.4 | 30.50 | 2.02 | 44605 | 6.86 | 2977.1 | 329.05 | 2026-05-21 09:52:00 |
| Coforge Ltd. | 532541 | 1410 | 1423.05 | 1403.2 | 1403.15 | 1411.45 | 8.30 | 0.59 | 30229 | 4.27 | 10017.95 | 1008.5 | 2026-05-21 09:53:00 |
| Cohance Lifesciences Ltd. | 543064 | 422.65 | 429.45 | 422.55 | 420.4 | 422.55 | 2.15 | 0.51 | 29835 | 1.26 | 1359 | 0.08 | 2026-05-21 09:52:00 |
| Computer Age Management Services Ltd. | 543232 | 782.3 | 793.05 | 772.15 | 780.8 | 779.8 | -1.00 | -0.13 | 16656 | 1.30 | 5367.45 | 611.7 | 2026-05-21 09:52:00 |
| Concord Biotech Ltd. | 543960 | 1124.65 | 1135.6 | 1123.15 | 1115.55 | 1131 | 15.45 | 1.38 | 297 | 0.03 | 2026-05-21 09:52:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 62.52 | 64.37 | 59.05 | 63.58 | 59.97 | -3.61 | -5.68 | 127726 | 0.77 | 119.95 | 27 | 2026-05-21 09:53:00 |
| Container Corporation Of India Ltd. | 531344 | 509.95 | 509.95 | 504.65 | 503.45 | 506.55 | 3.10 | 0.62 | 4747 | 0.24 | 1193.95 | 421.8 | 2026-05-21 09:53:00 |
| Craftsman Automation Ltd. | 543276 | 8505.05 | 8662.2 | 8505.05 | 8566.55 | 8639 | 72.45 | 0.85 | 208 | 0.18 | 101093 | 2464 | 2026-05-21 09:52:00 |
| CreditAccess Grameen Ltd. | 541770 | 1316.95 | 1319.75 | 1291.1 | 1292.65 | 1317.9 | 25.25 | 1.95 | 880 | 0.12 | 1794.4 | 750.05 | 2026-05-21 09:52:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 293.85 | 293.85 | 290.05 | 290.55 | 290.05 | -0.50 | -0.17 | 28118 | 0.82 | 483.65 | 217.5 | 2026-05-21 09:52:00 |
| CSB Bank Ltd. | 542867 | 365 | 365.35 | 360.15 | 364.25 | 363 | -1.25 | -0.34 | 2643 | 0.10 | 574.7 | 197.8 | 2026-05-21 09:52:00 |
| Cyient DLM Ltd. | 543933 | 418 | 420.4 | 416.6 | 412.65 | 418.7 | 6.05 | 1.47 | 2242 | 0.09 | 882.9 | 264.95 | 2026-05-21 09:52:00 |
| Cyient Ltd. | 532175 | 918.85 | 918.85 | 902.05 | 905.55 | 903.65 | -1.90 | -0.21 | 2165 | 0.20 | 2457 | 724 | 2026-05-21 09:53:00 |
| D.B. Corp Ltd. | 533151 | 206.6 | 207.85 | 206.35 | 206.6 | 207.5 | 0.90 | 0.44 | 628 | 0.01 | 405 | 89.6 | 2026-05-21 09:53:00 |
| Dalmia Bharat Ltd. | 542216 | 1706.85 | 1747.5 | 1706.85 | 1706.7 | 1722.2 | 15.50 | 0.91 | 5886 | 1.01 | 2459.05 | 1478.05 | 2026-05-21 09:52:00 |
| Data Patterns (India) Ltd. | 543428 | 3910.8 | 4004.95 | 3885.45 | 3833.8 | 3936.7 | 102.90 | 2.68 | 22054 | 8.68 | 4300 | 815.25 | 2026-05-21 09:52:00 |
| Datamatics Global Services Ltd. | 532528 | 781.65 | 809.5 | 781.65 | 767.3 | 801.3 | 34.00 | 4.43 | 8005 | 0.64 | 1119.95 | 256.35 | 2026-05-21 09:53:00 |
| DCB Bank Ltd. | 532772 | 181.5 | 183.75 | 181.45 | 181.5 | 182.1 | 0.60 | 0.33 | 13075 | 0.24 | 205.75 | 81.25 | 2026-05-21 09:53:00 |
| DCM Shriram Ltd. | 523367 | 1125.3 | 1125.3 | 1109.6 | 1094.95 | 1116.3 | 21.35 | 1.95 | 139 | 0.02 | 1501.7 | 730.05 | 2026-05-21 09:53:00 |
| DCX Systems Ltd. | 543650 | 195.9 | 206.65 | 195.9 | 193.8 | 202.55 | 8.75 | 4.51 | 32471 | 0.66 | 451.9 | 138.9 | 2026-05-21 09:52:00 |
| Delhivery Ltd. | 543529 | 461.75 | 464 | 457 | 456.8 | 457 | 0.20 | 0.04 | 18050 | 0.82 | 621.35 | 236.8 | 2026-05-21 09:52:00 |
| Delta Corp Ltd. | 532848 | 71.5 | 72.2 | 70.95 | 71.14 | 71.78 | 0.64 | 0.90 | 33728 | 0.24 | 259.95 | 48.67 | 2026-05-21 09:53:00 |
| Den Networks Ltd. | 533137 | 26.78 | 26.87 | 26.6 | 26.78 | 26.68 | -0.10 | -0.37 | 6880 | 0.02 | 69.4 | 22.75 | 2026-05-21 09:53:00 |
| Devyani International Ltd. | 543330 | 117.3 | 117.35 | 115.7 | 116.15 | 116.45 | 0.30 | 0.26 | 12350 | 0.14 | 227.75 | 91.57 | 2026-05-21 09:52:00 |
| Diamond Power Infrastructure Ltd. | 522163 | 199.65 | 202.3 | 197.75 | 195.25 | 200 | 4.75 | 2.43 | 67899 | 1.36 | 1935.8 | 1.94 | 2026-05-21 09:53:00 |
| Dilip Buildcon Ltd. | 540047 | 441.15 | 442 | 433.3 | 436.85 | 435.1 | -1.75 | -0.40 | 1327 | 0.06 | 588.4 | 159.7 | 2026-05-21 09:52:00 |
| Dish TV India Ltd. | 532839 | 3.37 | 3.4 | 3.3 | 3.39 | 3.38 | -0.01 | -0.29 | 49896 | 0.02 | 26.01 | 1.82 | 2026-05-21 09:53:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 211.45 | 217.2 | 211 | 211.2 | 211 | -0.20 | -0.09 | 27173 | 0.57 | 321.15 | 80.05 | 2026-05-21 09:52:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 661.9 | 671.25 | 661.9 | 662.45 | 668.35 | 5.90 | 0.89 | 72 | 0.00 | 1149 | 410.05 | 2026-05-21 09:52:00 |
| Divi's Laboratories Ltd. | 532488 | 6907 | 6919 | 6862 | 6893.2 | 6886.5 | -6.70 | -0.10 | 2363 | 1.63 | 7077.7 | 2730 | 2026-05-21 09:53:00 |
| Dixon Technologies (India) Ltd. | 540699 | 11157.8 | 11157.8 | 10932.9 | 10993.95 | 10970 | -23.95 | -0.22 | 7996 | 8.77 | 19149.8 | 2554.95 | 2026-05-21 09:52:00 |
| DLF Ltd. | 532868 | 591.85 | 591.85 | 586.3 | 583.15 | 587.5 | 4.35 | 0.75 | 12952 | 0.76 | 967 | 336.55 | 2026-05-21 09:53:00 |
| Dodla Dairy Ltd | 543306 | 1042.95 | 1042.95 | 1023.05 | 1022.5 | 1034.05 | 11.55 | 1.13 | 68 | 0.01 | 1522.85 | 417 | 2026-05-21 09:52:00 |
| Dollar Industries Ltd. | 541403 | 281.05 | 281.05 | 274.45 | 275.9 | 276.1 | 0.20 | 0.07 | 286 | 0.01 | 660.1 | 220.6 | 2026-05-21 09:52:00 |
| DOMS Industries Ltd. | 544045 | 2272.05 | 2280 | 2238.65 | 2266.1 | 2252.75 | -13.35 | -0.59 | 1745 | 0.39 | 2026-05-21 09:52:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 1684.9 | 1714.25 | 1669.95 | 1668.05 | 1699.9 | 31.85 | 1.91 | 2279 | 0.39 | 3645 | 1272 | 2026-05-21 09:52:00 |
| Dreamfolks Services Ltd. | 543591 | 74.01 | 76.7 | 74.01 | 75.3 | 76.5 | 1.20 | 1.59 | 1278 | 0.01 | 846.75 | 56.52 | 2026-05-21 09:52:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 43.21 | 43.31 | 42.81 | 43.09 | 42.91 | -0.18 | -0.42 | 10198 | 0.04 | 113.05 | 32.14 | 2026-05-21 09:53:00 |
| Easy Trip Planners Ltd. | 543272 | 7.99 | 8.17 | 7.99 | 8.03 | 8.06 | 0.03 | 0.37 | 183740 | 0.15 | 73.5 | 5.77 | 2026-05-21 09:52:00 |
| eClerx Services Ltd. | 532927 | 1535 | 1538.35 | 1519.4 | 1518.25 | 1535.9 | 17.65 | 1.16 | 3426 | 0.53 | 4985.95 | 1254.15 | 2026-05-21 09:53:00 |
| Edelweiss Financial Services Ltd. | 532922 | 111.55 | 112.85 | 111.45 | 110.95 | 111.8 | 0.85 | 0.77 | 11573 | 0.13 | 145.5 | 37.43 | 2026-05-21 09:53:00 |
| EIH Associated Hotels Ltd. | 523127 | 326.15 | 327.05 | 324.55 | 323.15 | 325.15 | 2.00 | 0.62 | 43 | 0.00 | 1010.6 | 265.8 | 2026-05-21 09:53:00 |
| Electronics Mart India Ltd. | 543626 | 116 | 116.85 | 113.7 | 115.45 | 113.7 | -1.75 | -1.52 | 9122 | 0.10 | 261.75 | 61.45 | 2026-05-21 09:52:00 |
| Elgi Equipments Ltd. | 522074 | 566.9 | 572.55 | 561.95 | 566.65 | 567 | 0.35 | 0.06 | 8155 | 0.46 | 799 | 355.05 | 2026-05-21 09:53:00 |
| Emami Ltd. | 531162 | 434.75 | 437 | 429.55 | 428.65 | 435.55 | 6.90 | 1.61 | 2392 | 0.10 | 859.2 | 340.95 | 2026-05-21 09:53:00 |
| Embassy Developments Ltd. | 532832 | 66 | 67.39 | 65.6 | 66.27 | 66.79 | 0.52 | 0.78 | 76104 | 0.51 | 164.4 | 39.38 | 2026-05-21 09:53:00 |
| EMS Ltd. | 543983 | 321 | 321.95 | 317.05 | 316.85 | 321.95 | 5.10 | 1.61 | 1533 | 0.05 | 2026-05-21 09:52:00 | ||
| eMudhra Ltd. | 543533 | 467.85 | 468 | 464.8 | 461.5 | 466 | 4.50 | 0.98 | 205 | 0.01 | 1023.55 | 206.9 | 2026-05-21 09:52:00 |
| Endurance Technologies Ltd. | 540153 | 2580 | 2587.2 | 2569.85 | 2550.85 | 2574.85 | 24.00 | 0.94 | 451 | 0.12 | 3078.95 | 1171.6 | 2026-05-21 09:52:00 |
| Engineers India Ltd. | 532178 | 244.35 | 249.9 | 240.75 | 241.4 | 243.45 | 2.05 | 0.85 | 54459 | 1.33 | 304 | 62.35 | 2026-05-21 09:53:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1259.5 | 1282 | 1257.75 | 1259.25 | 1277.45 | 18.20 | 1.45 | 618 | 0.08 | 2026-05-21 09:52:00 | ||
| EPACK Durable Ltd. | 544095 | 240 | 240.95 | 233.15 | 258.7 | 239.3 | -19.40 | -7.50 | 127528 | 3.05 | 2026-05-21 09:52:00 | ||
| Epigral Ltd. | 543332 | 1250 | 1263.5 | 1240.75 | 1242.1 | 1258.6 | 16.50 | 1.33 | 579 | 0.07 | 2408.35 | 806.2 | 2026-05-21 09:52:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 68.13 | 69.33 | 68.13 | 68.03 | 68.65 | 0.62 | 0.91 | 14945 | 0.10 | 116.5 | 42.9 | 2026-05-21 09:52:00 |
| Eris Lifesciences Ltd. | 540596 | 1490.15 | 1525.75 | 1451.3 | 1459.5 | 1459.4 | -0.10 | -0.01 | 18075 | 2.64 | 1909.55 | 550.9 | 2026-05-21 09:52:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 28 | 28.01 | 27.72 | 27.55 | 27.72 | 0.17 | 0.62 | 3314 | 0.01 | 2026-05-21 09:52:00 | ||
| Eternal Ltd. | 543320 | 245.95 | 247.85 | 244.85 | 243.3 | 246.35 | 3.05 | 1.25 | 165731 | 4.08 | 368.4 | 44.35 | 2026-05-21 09:52:00 |
| Ethos Ltd. | 543532 | 2387.45 | 2389.8 | 2362.3 | 2359.85 | 2368.1 | 8.25 | 0.35 | 115 | 0.03 | 3514.95 | 846 | 2026-05-21 09:52:00 |
| Eveready Industries India Ltd. | 531508 | 320.95 | 324 | 320.15 | 318.45 | 323 | 4.55 | 1.43 | 703 | 0.02 | 504.9 | 259.9 | 2026-05-21 09:53:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 114.8 | 117 | 114.8 | 115.05 | 116.95 | 1.90 | 1.65 | 1792 | 0.02 | 231.5 | 66.05 | 2026-05-21 09:53:00 |
| Exicom Tele-Systems Ltd. | 544133 | 115.55 | 129.1 | 115.55 | 115 | 128.2 | 13.20 | 11.48 | 89472 | 1.15 | 2026-05-21 09:52:00 | ||
| FDC Ltd. | 531599 | 371.85 | 371.85 | 359.75 | 363.55 | 360.7 | -2.85 | -0.78 | 443 | 0.02 | 659 | 245 | 2026-05-21 09:53:00 |
| Fedbank Financial Services Ltd | 544027 | 152.05 | 152.7 | 150.65 | 151.05 | 151 | -0.05 | -0.03 | 5916 | 0.09 | 2026-05-21 09:52:00 | ||
| Fiem Industries Ltd. | 532768 | 2140.05 | 2182.1 | 2140.05 | 2146.85 | 2170.25 | 23.40 | 1.09 | 115 | 0.02 | 2587.95 | 981.15 | 2026-05-21 09:53:00 |
| Filatex India Ltd. | 526227 | 41.99 | 42.83 | 41.99 | 42.16 | 42.51 | 0.35 | 0.83 | 3303 | 0.01 | 78 | 31.6 | 2026-05-21 09:53:00 |
| Fine Organic Industries Ltd. | 541557 | 4588.7 | 4638.15 | 4561.15 | 4588.65 | 4579.8 | -8.85 | -0.19 | 100 | 0.05 | 7326.45 | 3355.05 | 2026-05-21 09:52:00 |
| Fineotex Chemical Ltd. | 533333 | 33.93 | 34.1 | 33.06 | 34.13 | 33.14 | -0.99 | -2.90 | 1083420 | 3.59 | 458 | 18.98 | 2026-05-21 09:53:00 |
| Fino Payments Bank Ltd. | 543386 | 122.65 | 125.7 | 121 | 121.45 | 121.25 | -0.20 | -0.16 | 6281 | 0.08 | 466.4 | 110.1 | 2026-05-21 09:52:00 |
| Firstsource Solutions Ltd. | 532809 | 251.65 | 256.6 | 248.65 | 247.4 | 253.95 | 6.55 | 2.65 | 96103 | 2.44 | 422.8 | 95.8 | 2026-05-21 09:53:00 |
| Fischer Medical Ventures Ltd. | 524743 | 35.5 | 36.19 | 35.5 | 35.03 | 35.99 | 0.96 | 2.74 | 3525 | 0.01 | 1195.9 | 32.09 | 2026-05-21 09:53:00 |
| Five-Star Business Finance Ltd. | 543663 | 444.65 | 451.25 | 444.15 | 443.95 | 446.7 | 2.75 | 0.62 | 10799 | 0.48 | 943.2 | 338.05 | 2026-05-21 09:52:00 |
| Flair Writing Industries Ltd. | 544030 | 336.05 | 340.2 | 334.05 | 338 | 335.6 | -2.40 | -0.71 | 3040 | 0.10 | 2026-05-21 09:52:00 | ||
| Fortis Healthcare Ltd. | 532843 | 980 | 993 | 969.8 | 974 | 985.65 | 11.65 | 1.20 | 18568 | 1.83 | 1105 | 245.4 | 2026-05-21 09:53:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 279 | 279 | 273.1 | 273.2 | 274.2 | 1.00 | 0.37 | 44478 | 1.22 | 285.6 | 114.3 | 2026-05-21 09:52:00 |
| Fusion Finance Ltd. | 543652 | 182 | 183.25 | 180 | 181.3 | 180.55 | -0.75 | -0.41 | 5647 | 0.10 | 690.15 | 124.9 | 2026-05-21 09:52:00 |
| GAIL (India) Ltd. | 532155 | 156.95 | 156.95 | 155.45 | 155.55 | 155.8 | 0.25 | 0.16 | 100150 | 1.56 | 246.35 | 83 | 2026-05-21 09:53:00 |
| Galaxy Surfactants Ltd. | 540935 | 1825 | 1825.7 | 1814.2 | 1826.25 | 1814.2 | -12.05 | -0.66 | 103 | 0.02 | 3445 | 1512.3 | 2026-05-21 09:52:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 160.15 | 167 | 160.15 | 159.05 | 165.9 | 6.85 | 4.31 | 30027 | 0.50 | 2026-05-21 09:52:00 | ||
| Ganesh Housing Ltd. | 526367 | 710 | 715.15 | 705.4 | 704.35 | 706.8 | 2.45 | 0.35 | 53 | 0.00 | 1485 | 261.3 | 2026-05-21 09:53:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2713.9 | 2742 | 2688.8 | 2648 | 2714.65 | 66.65 | 2.52 | 75752 | 20.56 | 3535 | 254.2 | 2026-05-21 09:52:00 |
| Gateway Distriparks Ltd. | 543489 | 55.02 | 55.95 | 55.02 | 54.96 | 55.85 | 0.89 | 1.62 | 7580 | 0.04 | 121.5 | 48.15 | 2026-05-21 09:52:00 |
| General Insurance Corporation of India | 540755 | 389.25 | 389.4 | 387 | 385.7 | 388.55 | 2.85 | 0.74 | 1249 | 0.05 | 525 | 116.05 | 2026-05-21 09:52:00 |
| Genus Power Infrastructures Ltd. | 530343 | 315.6 | 322.8 | 313.95 | 310 | 316.75 | 6.75 | 2.18 | 17054 | 0.54 | 485.85 | 72.55 | 2026-05-21 09:53:00 |
| Geojit Financial Services Ltd. | 532285 | 75.15 | 75.15 | 74.41 | 74.51 | 74.6 | 0.09 | 0.12 | 8863 | 0.07 | 177 | 39.1 | 2026-05-21 09:53:00 |
| Gland Pharma Ltd. | 543245 | 2249.7 | 2279 | 2242.3 | 2220.6 | 2271.15 | 50.55 | 2.28 | 8563 | 1.94 | 2606 | 861.5 | 2026-05-21 09:52:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2417.85 | 2417.85 | 2372.15 | 2377.65 | 2383.8 | 6.15 | 0.26 | 3660 | 0.87 | 2471.05 | 361.7 | 2026-05-21 09:53:00 |
| Global Health Ltd. | 543654 | 1241.8 | 1256.8 | 1230.8 | 1241.2 | 1242.4 | 1.20 | 0.10 | 2185 | 0.27 | 1513.75 | 391.05 | 2026-05-21 09:52:00 |
| Globus Spirits Ltd. | 533104 | 879.45 | 893.95 | 876.9 | 877.8 | 880.1 | 2.30 | 0.26 | 846 | 0.07 | 1373.35 | 656.1 | 2026-05-21 09:53:00 |
| GMR Airports Ltd. | 532754 | 94.72 | 95.58 | 94.72 | 94.51 | 95.2 | 0.69 | 0.73 | 189282 | 1.80 | 110.3 | 33.35 | 2026-05-21 09:53:00 |
| GNA Axles Ltd. | 540124 | 372.1 | 373 | 367.35 | 363.85 | 369 | 5.15 | 1.42 | 1346 | 0.05 | 1065 | 269.8 | 2026-05-21 09:52:00 |
| Go Digit General Insurance Ltd. | 544179 | 310 | 310.85 | 308.5 | 311.2 | 309.3 | -1.90 | -0.61 | 2357 | 0.07 | 2026-05-21 09:52:00 | ||
| Go Fashion (India) Ltd. | 543401 | 255.25 | 262.35 | 255.25 | 255.05 | 258.15 | 3.10 | 1.22 | 4014 | 0.10 | 1450 | 237.25 | 2026-05-21 09:52:00 |
| Godawari Power And Ispat Ltd. | 532734 | 307.1 | 308.6 | 300.15 | 306.65 | 303 | -3.65 | -1.19 | 257502 | 7.80 | 1222.95 | 145.55 | 2026-05-21 09:53:00 |
| Godrej Agrovet Ltd. | 540743 | 580.1 | 598.55 | 580 | 574.55 | 592.55 | 18.00 | 3.13 | 11260 | 0.67 | 877.85 | 391.2 | 2026-05-21 09:52:00 |
| Godrej Consumer Products Ltd. | 532424 | 1034.8 | 1034.8 | 1021.05 | 1022.9 | 1023.7 | 0.80 | 0.08 | 7503 | 0.77 | 1541.3 | 793.7 | 2026-05-21 09:53:00 |
| Godrej Properties Ltd. | 533150 | 1730.75 | 1760.45 | 1730.75 | 1717.6 | 1738.4 | 20.80 | 1.21 | 3969 | 0.69 | 3400 | 1005.7 | 2026-05-21 09:53:00 |
| Gokaldas Exports Ltd. | 532630 | 689.35 | 691.05 | 685.05 | 682.15 | 691.05 | 8.90 | 1.30 | 2028 | 0.14 | 1260 | 325.7 | 2026-05-21 09:53:00 |
| Gokul Agro Resources Ltd. | 539725 | 232.5 | 237.7 | 232.4 | 233.35 | 232.95 | -0.40 | -0.17 | 13232 | 0.31 | 425 | 76.6532667332667 | 2026-05-21 09:52:00 |
| Goldiam International Ltd. | 526729 | 381.1 | 391.25 | 381.1 | 380.25 | 385.85 | 5.60 | 1.47 | 4354 | 0.17 | 569 | 120.05 | 2026-05-21 09:53:00 |
| Goodluck India Ltd. | 530655 | 1366.1 | 1414 | 1366.1 | 1349.15 | 1411.1 | 61.95 | 4.59 | 4098 | 0.58 | 1475.8 | 344.35 | 2026-05-21 09:53:00 |
| Gopal Snacks Ltd. | 544140 | 293.5 | 295 | 293.2 | 291.25 | 293.45 | 2.20 | 0.76 | 35 | 0.00 | 2026-05-21 09:52:00 | ||
| GR Infraprojects Ltd. | 543317 | 946.85 | 949.6 | 941.45 | 940.1 | 949.55 | 9.45 | 1.01 | 247 | 0.02 | 1859.95 | 786.05 | 2026-05-21 09:52:00 |
| Granules India Ltd. | 532482 | 760.75 | 765.05 | 756.8 | 758.4 | 765.05 | 6.65 | 0.88 | 5758 | 0.44 | 772.85 | 267.85 | 2026-05-21 09:53:00 |
| Gravita India Ltd. | 533282 | 1631.05 | 1643.8 | 1618.9 | 1615.45 | 1625.8 | 10.35 | 0.64 | 4870 | 0.79 | 2699.85 | 278.6 | 2026-05-21 09:53:00 |
| Greenlam Industries Ltd. | 538979 | 235.3 | 236.3 | 233.3 | 236.25 | 233.4 | -2.85 | -1.21 | 173 | 0.00 | 661.65 | 187 | 2026-05-21 09:52:00 |
| Greenpanel Industries Ltd. | 542857 | 183.4 | 188.15 | 183.25 | 183.4 | 184.45 | 1.05 | 0.57 | 2781 | 0.05 | 465.45 | 163.95 | 2026-05-21 09:52:00 |
| Greenply Industries Ltd. | 526797 | 258.1 | 258.1 | 254.05 | 253.75 | 254.05 | 0.30 | 0.12 | 481 | 0.01 | 411.85 | 133.85 | 2026-05-21 09:53:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 727.65 | 727.65 | 720 | 717.2 | 724 | 6.80 | 0.95 | 4435 | 0.32 | 988.75 | 410 | 2026-05-21 09:53:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 167.05 | 168 | 165.2 | 165 | 167.55 | 2.55 | 1.55 | 14601 | 0.24 | 420.75 | 98.7 | 2026-05-21 09:53:00 |
| Gujarat Energy Ltd. | 539336 | 379.8 | 379.8 | 371.5 | 372.55 | 377.5 | 4.95 | 1.33 | 3090 | 0.12 | 689.45 | 301.75 | 2026-05-21 09:52:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3602.05 | 3799 | 3602.05 | 3750.6 | 3757.05 | 6.45 | 0.17 | 464 | 0.17 | 4875 | 2480 | 2026-05-21 09:52:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 649.85 | 659 | 645.85 | 642.8 | 657.8 | 15.00 | 2.33 | 26715 | 1.76 | 771.5 | 122.75 | 2026-05-21 09:53:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 154.4 | 155.5 | 153.85 | 154.1 | 154 | -0.10 | -0.06 | 9941 | 0.15 | 250.5 | 80.6 | 2026-05-21 09:53:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 909 | 915 | 900 | 901.3 | 909.05 | 7.75 | 0.86 | 782 | 0.07 | 1510 | 390 | 2026-05-21 09:52:00 |
| Gulshan Polyols Ltd. | 532457 | 201.25 | 209.9 | 200 | 197.25 | 204.5 | 7.25 | 3.68 | 36314 | 0.74 | 274.95 | 121.75 | 2026-05-21 09:53:00 |
| H.G. Infra Engineering Ltd. | 541019 | 587 | 587.55 | 573.5 | 593.95 | 576.95 | -17.00 | -2.86 | 15850 | 0.91 | 1880 | 430.05 | 2026-05-21 09:52:00 |
| Happiest Minds Technologies Ltd. | 543227 | 374.1 | 376.45 | 371.85 | 374.2 | 373.05 | -1.15 | -0.31 | 5674 | 0.21 | 1136.45 | 305.3 | 2026-05-21 09:52:00 |
| Happy Forgings Ltd. | 544057 | 1375.05 | 1443.4 | 1375 | 1381.5 | 1438.15 | 56.65 | 4.10 | 3345 | 0.48 | 2026-05-21 09:52:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 314.1 | 317.7 | 313.95 | 310.6 | 316.85 | 6.25 | 2.01 | 376 | 0.01 | 885.05 | 204.85 | 2026-05-21 09:52:00 |
| Harsha Engineers International Ltd. | 543600 | 405.05 | 414.55 | 405.05 | 404.6 | 407.3 | 2.70 | 0.67 | 1080 | 0.04 | 610.75 | 309 | 2026-05-21 09:52:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 10.13 | 10.28 | 10.13 | 10.16 | 10.18 | 0.02 | 0.20 | 28019 | 0.03 | 27.9 | 8.79 | 2026-05-21 09:53:00 |
| Hatsun Agro Product Ltd. | 531531 | 939 | 940.7 | 931.9 | 936 | 939.25 | 3.25 | 0.35 | 189 | 0.02 | 1380 | 731.05 | 2026-05-21 09:53:00 |
| HCL Technologies Ltd. | 532281 | 1187.8 | 1187.8 | 1167.05 | 1169.8 | 1175.55 | 5.75 | 0.49 | 43705 | 5.14 | 2011 | 875.65 | 2026-05-21 09:53:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2707.8 | 2749 | 2707.15 | 2685.25 | 2737.45 | 52.20 | 1.94 | 8305 | 2.27 | 5930 | 1595.25 | 2026-05-21 09:52:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 612.5 | 612.5 | 605.9 | 604.9 | 611.35 | 6.45 | 1.07 | 30734 | 1.88 | 820.5 | 457.95 | 2026-05-21 09:52:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 664.2 | 664.2 | 637.8 | 651.8 | 640.95 | -10.85 | -1.66 | 1996 | 0.13 | 804.3 | 249.1 | 2026-05-21 09:52:00 |
| Hemisphere Properties India Ltd. | 543242 | 151.45 | 153.55 | 149 | 144.7 | 150.3 | 5.60 | 3.87 | 28559 | 0.43 | 264.65 | 79.96 | 2026-05-21 09:52:00 |
| Heranba Industries Ltd. | 543266 | 192.55 | 192.55 | 190.05 | 189.45 | 191.55 | 2.10 | 1.11 | 263 | 0.01 | 606 | 155.8 | 2026-05-21 09:52:00 |
| Heritage Foods Ltd. | 519552 | 334 | 334 | 330.5 | 328.1 | 331.15 | 3.05 | 0.93 | 1120 | 0.04 | 727.9 | 135.65 | 2026-05-21 09:53:00 |
| Hester Biosciences Ltd. | 524669 | 1879 | 1908 | 1876.3 | 1839.85 | 1899.45 | 59.60 | 3.24 | 394 | 0.07 | 3375.45 | 1246.75 | 2026-05-21 09:53:00 |
| Hexaware Technologies Ltd. | 544362 | 518 | 518.65 | 508.2 | 512.4 | 509.7 | -2.70 | -0.53 | 9562 | 0.49 | 2026-05-21 09:52:00 | ||
| Hikal Ltd. | 524735 | 205 | 209 | 204.55 | 204.6 | 208 | 3.40 | 1.66 | 1322 | 0.03 | 464.5 | 145.95 | 2026-05-21 09:53:00 |
| Hinduja Global Solutions Ltd. | 532859 | 403 | 406 | 400.55 | 400.15 | 404.95 | 4.80 | 1.20 | 76 | 0.00 | 1698.15 | 341.6 | 2026-05-21 09:52:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4355.1 | 4420 | 4355.1 | 4327.6 | 4387.2 | 59.60 | 1.38 | 19016 | 8.34 | 5675 | 1767.95 | 2026-05-21 09:52:00 |
| Hindware Home Innovation Ltd. | 542905 | 213.05 | 227.8 | 213.05 | 215.1 | 226.8 | 11.70 | 5.44 | 511 | 0.01 | 659.35 | 171 | 2026-05-21 09:52:00 |
| Hitachi Energy India Ltd. | 543187 | 36199.6 | 36648.8 | 35900.15 | 35496.25 | 36512.5 | 1016.25 | 2.86 | 3395 | 12.40 | 36648.8 | 2845.9 | 2026-05-21 09:52:00 |
| HLE Glascoat Ltd. | 522215 | 311.1 | 319 | 310.65 | 306.55 | 316.65 | 10.10 | 3.29 | 9667 | 0.31 | 815.29 | 218 | 2026-05-21 09:53:00 |
| Home First Finance Company India Ltd. | 543259 | 1069.2 | 1086.95 | 1066.7 | 1077.9 | 1079.1 | 1.20 | 0.11 | 1768 | 0.19 | 1518.8 | 652.25 | 2026-05-21 09:52:00 |
| Honasa Consumer Ltd. | 544014 | 357.15 | 363.3 | 357.15 | 357.05 | 361.2 | 4.15 | 1.16 | 8021 | 0.29 | 2026-05-21 09:52:00 | ||
| Honda India Power Products Ltd. | 522064 | 2182.55 | 2247 | 2182.55 | 2182.55 | 2215.1 | 32.55 | 1.49 | 113 | 0.03 | 4494 | 1423.95 | 2026-05-21 09:53:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 207.8 | 208.6 | 206.05 | 205.45 | 207.15 | 1.70 | 0.83 | 38459 | 0.80 | 353.95 | 34.35 | 2026-05-21 09:52:00 |
| Hyundai Motor India Ltd. | 544274 | 1792.15 | 1840.4 | 1792.15 | 1791.2 | 1834.3 | 43.10 | 2.41 | 23272 | 4.27 | 2026-05-21 09:52:00 | ||
| ICICI Bank Ltd. | 532174 | 1243.25 | 1246.8 | 1240 | 1237.5 | 1245.55 | 8.05 | 0.65 | 163055 | 20.31 | 1494.1 | 796.1 | 2026-05-21 09:53:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1782.7 | 1803.55 | 1767.2 | 1782.4 | 1785.95 | 3.55 | 0.20 | 8651 | 1.55 | 2285.85 | 1049.1 | 2026-05-21 09:52:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 510.65 | 515.45 | 508 | 509.1 | 514.35 | 5.25 | 1.03 | 18738 | 0.96 | 795 | 380.95 | 2026-05-21 09:52:00 |
| ICRA Ltd. | 532835 | 5433 | 5433 | 5420.5 | 5414.7 | 5423.5 | 8.80 | 0.16 | 14 | 0.01 | 7700 | 3663.65 | 2026-05-21 09:53:00 |
| Ideaforge Technology Ltd. | 543932 | 752.3 | 782.65 | 743 | 751.4 | 753 | 1.60 | 0.21 | 9510 | 0.72 | 1344 | 301 | 2026-05-21 09:52:00 |
| IDFC First Bank Ltd. | 539437 | 68.27 | 68.99 | 68.27 | 68.21 | 68.67 | 0.46 | 0.67 | 411483 | 2.83 | 100.74 | 42.8 | 2026-05-21 09:52:00 |
| IFGL Refractories Ltd. | 540774 | 167 | 167.4 | 166.6 | 166.75 | 167.4 | 0.65 | 0.39 | 203 | 0.00 | 935.5 | 120.1 | 2026-05-21 09:52:00 |
| IIFL Capital Services Ltd. | 542773 | 347.85 | 347.85 | 342.55 | 341.75 | 343.5 | 1.75 | 0.51 | 685 | 0.02 | 449 | 48.23 | 2026-05-21 09:52:00 |
| IIFL Finance Ltd. | 532636 | 468.6 | 468.6 | 461.2 | 464.95 | 462.75 | -2.20 | -0.47 | 8469 | 0.39 | 704.2 | 280.95 | 2026-05-21 09:53:00 |
| IKIO Technologies Ltd. | 543923 | 158 | 158.6 | 153.8 | 154.15 | 158.55 | 4.40 | 2.85 | 3584 | 0.06 | 477.15 | 104.1 | 2026-05-21 09:52:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 42.7 | 42.83 | 42.13 | 42.3 | 42.65 | 0.35 | 0.83 | 7311 | 0.03 | 103.24 | 22.65 | 2026-05-21 09:52:00 |
| Indegene Ltd. | 544172 | 522.85 | 522.85 | 511.1 | 514.35 | 514 | -0.35 | -0.07 | 1171 | 0.06 | 2026-05-21 09:52:00 | ||
| India Pesticides Ltd. | 543311 | 170.8 | 170.8 | 167.45 | 166.35 | 168.5 | 2.15 | 1.29 | 7918 | 0.13 | 428.95 | 119.85 | 2026-05-21 09:52:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 784.75 | 787.2 | 780.55 | 779.2 | 783 | 3.80 | 0.49 | 563 | 0.04 | 2026-05-21 09:52:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 558 | 558 | 543.1 | 542.55 | 554.25 | 11.70 | 2.16 | 144 | 0.01 | 930.8 | 277.5 | 2026-05-21 09:53:00 |
| Indiamart Intermesh Ltd. | 542726 | 1984.25 | 2021.2 | 1984.25 | 1997.55 | 2021.2 | 23.65 | 1.18 | 356 | 0.07 | 3293.45 | 1850 | 2026-05-21 09:52:00 |
| Indian Bank | 532814 | 829.75 | 829.75 | 815.8 | 810.05 | 817.3 | 7.25 | 0.90 | 25626 | 2.09 | 1000.05 | 171.65 | 2026-05-21 09:53:00 |
| Indian Energy Exchange Ltd. | 540750 | 126.3 | 127 | 125.75 | 125.45 | 126.15 | 0.70 | 0.56 | 22976 | 0.29 | 244.35 | 114.5 | 2026-05-21 09:52:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1439.95 | 1456.5 | 1425.65 | 1440.45 | 1441.15 | 0.70 | 0.05 | 592 | 0.09 | 1666.7 | 221 | 2026-05-21 09:53:00 |
| Indian Oil Corporation Ltd. | 530965 | 139.9 | 140 | 138.2 | 138.05 | 139.8 | 1.75 | 1.27 | 371397 | 5.19 | 196.8 | 65.2 | 2026-05-21 09:53:00 |
| Indian Overseas Bank | 532388 | 33.92 | 34.06 | 33.65 | 33.4 | 33.77 | 0.37 | 1.11 | 24519 | 0.08 | 83.8 | 16.8 | 2026-05-21 09:53:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 531.85 | 534.3 | 529 | 527.8 | 531.75 | 3.95 | 0.75 | 6550 | 0.35 | 1148.3 | 492.55 | 2026-05-21 09:52:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 97.65 | 98.75 | 97.55 | 97.15 | 98.1 | 0.95 | 0.98 | 251966 | 2.47 | 229.05 | 20.55 | 2026-05-21 09:52:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 129.9 | 129.9 | 127.3 | 126.7 | 128.1 | 1.40 | 1.10 | 115760 | 1.48 | 2026-05-21 09:52:00 | ||
| Indigo Paints Ltd. | 543258 | 988 | 992.95 | 983.75 | 982.45 | 989.4 | 6.95 | 0.71 | 1538 | 0.15 | 1730.9 | 702.1 | 2026-05-21 09:52:00 |
| Indo Count Industries Ltd. | 521016 | 306 | 309.9 | 305.95 | 305.9 | 308 | 2.10 | 0.69 | 2551 | 0.08 | 450.45 | 101.15 | 2026-05-21 09:53:00 |
| Indoco Remedies Ltd. | 532612 | 211.3 | 211.95 | 210 | 211.3 | 210 | -1.30 | -0.62 | 131 | 0.00 | 423.1 | 163.7 | 2026-05-21 09:53:00 |
| Indraprastha Gas Ltd. | 532514 | 157.35 | 157.35 | 153.55 | 154.8 | 155.45 | 0.65 | 0.42 | 86630 | 1.35 | 570.6 | 141.6 | 2026-05-21 09:53:00 |
| Indus Towers Ltd. | 534816 | 430.9 | 434.55 | 430.2 | 427.6 | 434.2 | 6.60 | 1.54 | 6750 | 0.29 | 481.55 | 135.2 | 2026-05-21 09:53:00 |
| IndusInd Bank Ltd. | 532187 | 904.05 | 910 | 903.25 | 898.4 | 908.85 | 10.45 | 1.16 | 10980 | 1.00 | 1694.35 | 605.4 | 2026-05-21 09:53:00 |
| Info Edge (India) Ltd. | 532777 | 944 | 951.1 | 941.45 | 941.9 | 949.25 | 7.35 | 0.78 | 5937 | 0.56 | 9194.95 | 914.6 | 2026-05-21 09:53:00 |
| Innova Captab Ltd. | 544067 | 880 | 883.75 | 875.85 | 880.45 | 880.5 | 0.05 | 0.01 | 366 | 0.03 | 2026-05-21 09:52:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 181.75 | 183.55 | 180.4 | 180.2 | 183.3 | 3.10 | 1.72 | 9121 | 0.17 | 279 | 38.5 | 2026-05-21 09:52:00 |
| Inox India Ltd. | 544046 | 1448.55 | 1468 | 1444.9 | 1447.5 | 1460.3 | 12.80 | 0.88 | 1483 | 0.22 | 2026-05-21 09:52:00 | ||
| Inox Wind Ltd. | 539083 | 96 | 97 | 95.8 | 95.35 | 96.6 | 1.25 | 1.31 | 99866 | 0.96 | 663 | 74.91 | 2026-05-21 09:52:00 |
| Insecticides (India) Ltd. | 532851 | 745 | 745 | 739.05 | 745.8 | 740.75 | -5.05 | -0.68 | 44 | 0.00 | 1096.3 | 410.2 | 2026-05-21 09:53:00 |
| Intellect Design Arena Ltd. | 538835 | 693.55 | 700 | 690.5 | 690.1 | 696.25 | 6.15 | 0.89 | 4952 | 0.34 | 1255 | 388 | 2026-05-21 09:52:00 |
| Interglobe Aviation Ltd. | 539448 | 4310 | 4398 | 4309.95 | 4263.45 | 4387.55 | 124.10 | 2.91 | 14880 | 6.53 | 6225.05 | 1676 | 2026-05-21 09:52:00 |
| International Gemological Institute Ltd. | 544311 | 361.75 | 378.2 | 360 | 352.2 | 375.9 | 23.70 | 6.73 | 261432 | 9.83 | 2026-05-21 09:52:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1664.75 | 1664.75 | 1617.9 | 1627.5 | 1620.7 | -6.80 | -0.42 | 1320 | 0.21 | 2026-05-21 09:52:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 119.53 | 122.08 | 114.48 | 119.54 | 120.54 | 1.00 | 0.84 | 233340 | 2.81 | 537.05 | 57.51 | 2026-05-21 09:53:00 |
| Ipca Laboratories Ltd. | 524494 | 1664.4 | 1664.4 | 1620.6 | 1646.25 | 1637.55 | -8.70 | -0.53 | 1964 | 0.32 | 1757.65 | 670 | 2026-05-21 09:53:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 21.31 | 21.91 | 21.13 | 21.13 | 21.85 | 0.72 | 3.41 | 909811 | 1.99 | 78.05 | 19.7 | 2026-05-21 09:53:00 |
| Ircon International Ltd. | 541956 | 143.15 | 144.55 | 142.45 | 141.05 | 143.95 | 2.90 | 2.06 | 63740 | 0.92 | 351.65 | 38.6 | 2026-05-21 09:52:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 1076.6 | 1111.15 | 1072.15 | 1061.4 | 1110.75 | 49.35 | 4.65 | 5002 | 0.56 | 1677.25 | 418.25 | 2026-05-21 09:53:00 |
| ITI Ltd. | 523610 | 291.55 | 291.55 | 287.35 | 285.95 | 289.75 | 3.80 | 1.33 | 6932 | 0.20 | 592.85 | 86.5 | 2026-05-21 09:53:00 |
| J Kumar Infraprojects Ltd. | 532940 | 474.05 | 479.1 | 470.3 | 472.7 | 472.55 | -0.15 | -0.03 | 1222 | 0.06 | 935.5 | 216.45 | 2026-05-21 09:53:00 |
| Jagran Prakashan Ltd. | 532705 | 66.31 | 68.05 | 66.31 | 67.68 | 67.99 | 0.31 | 0.46 | 1864 | 0.01 | 129.45 | 58.15 | 2026-05-21 09:53:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 19.08 | 19.08 | 18.56 | 18.33 | 18.87 | 0.54 | 2.95 | 4510425 | 8.51 | 27.62 | 5.17 | 2026-05-21 09:53:00 |
| Jamna Auto Industries Ltd. | 520051 | 113 | 114 | 112.7 | 111.6 | 113.6 | 2.00 | 1.79 | 6752 | 0.08 | 152.5 | 68.52 | 2026-05-21 09:53:00 |
| Jana Small Finance Bank Ltd. | 544118 | 453.65 | 456.2 | 451.05 | 453.55 | 453.3 | -0.25 | -0.06 | 2486 | 0.11 | 2026-05-21 09:52:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 103.05 | 108.6 | 103.05 | 103.4 | 108.6 | 5.20 | 5.03 | 223116 | 2.42 | 117.1 | 20.25 | 2026-05-21 09:53:00 |
| JBM Auto Ltd. | 532605 | 649.85 | 651.95 | 641.45 | 643.85 | 648.3 | 4.45 | 0.69 | 23864 | 1.55 | 2417.3 | 361.7 | 2026-05-21 09:53:00 |
| Jindal Stainless Ltd. | 532508 | 737.4 | 742 | 737.15 | 737.05 | 740.2 | 3.15 | 0.43 | 2341 | 0.17 | 883.25 | 116 | 2026-05-21 09:53:00 |
| Jindal Steel Ltd. | 532286 | 1244.15 | 1244.15 | 1223.65 | 1222.8 | 1225.5 | 2.70 | 0.22 | 9739 | 1.19 | 1306 | 377.05 | 2026-05-21 09:53:00 |
| Jindal Worldwide Ltd. | 531543 | 26.83 | 26.84 | 26.29 | 26.3 | 26.5 | 0.20 | 0.76 | 14229 | 0.04 | 477 | 17.99 | 2026-05-21 09:53:00 |
| JIO Financial Services Ltd. | 543940 | 236.4 | 237.45 | 235.65 | 234.65 | 236.7 | 2.05 | 0.87 | 157957 | 3.74 | 2026-05-21 09:52:00 | ||
| JK Cement Ltd. | 532644 | 5340.25 | 5525 | 5340.25 | 5345.25 | 5497.5 | 152.25 | 2.85 | 886 | 0.49 | 7565 | 2425.55 | 2026-05-21 09:53:00 |
| JK Paper Ltd. | 532162 | 388.95 | 388.95 | 380.55 | 380.75 | 382.5 | 1.75 | 0.46 | 5207 | 0.20 | 639.15 | 276 | 2026-05-21 09:53:00 |
| JK Tyre & Industries Ltd. | 530007 | 368.45 | 371.9 | 365.55 | 360.85 | 369.95 | 9.10 | 2.52 | 15344 | 0.57 | 611.6 | 124.7 | 2026-05-21 09:53:00 |
| JM Financial Ltd. | 523405 | 129.5 | 131.75 | 129.45 | 128 | 131.45 | 3.45 | 2.70 | 21104 | 0.28 | 199.75 | 57.38 | 2026-05-21 09:53:00 |
| JSW Energy Ltd. | 533148 | 544.85 | 553 | 542.85 | 536.95 | 546.3 | 9.35 | 1.74 | 38126 | 2.08 | 804.95 | 204.8 | 2026-05-21 09:53:00 |
| JSW Holdings Ltd. | 532642 | 12612.7 | 12695.95 | 12583 | 12576.15 | 12653 | 76.85 | 0.61 | 34 | 0.04 | 27760.5 | 3355 | 2026-05-21 09:53:00 |
| JSW Infrastructure Ltd. | 543994 | 263.25 | 266.7 | 263.25 | 262.9 | 264.8 | 1.90 | 0.72 | 18131 | 0.48 | 2026-05-21 09:52:00 | ||
| JTEKT India Ltd. | 520057 | 128.3 | 130 | 127.95 | 125.7 | 128.5 | 2.80 | 2.23 | 3051 | 0.04 | 225.25 | 83.95 | 2026-05-21 09:53:00 |
| JTL Industries Ltd | 534600 | 66.51 | 68.51 | 66.51 | 66.21 | 68.41 | 2.20 | 3.32 | 40226 | 0.28 | 436 | 40.31 | 2026-05-21 09:53:00 |
| Jubilant FoodWorks Ltd. | 533155 | 453.9 | 453.9 | 434.65 | 472.55 | 440.55 | -32.00 | -6.77 | 676906 | 29.82 | 796.75 | 409.85 | 2026-05-21 09:53:00 |
| Jubilant Ingrevia Ltd. | 543271 | 740.05 | 763 | 738.35 | 736.35 | 756.5 | 20.15 | 2.74 | 8734 | 0.66 | 884.95 | 350.8 | 2026-05-21 09:52:00 |
| Jubilant Pharmova Ltd. | 530019 | 1028.85 | 1028.85 | 999.35 | 1013.15 | 1006.25 | -6.90 | -0.68 | 1641 | 0.17 | 1309 | 268.8 | 2026-05-21 09:53:00 |
| Juniper Hotels Ltd. | 544129 | 202.3 | 205.55 | 201.15 | 200.5 | 203.5 | 3.00 | 1.50 | 136 | 0.00 | 2026-05-21 09:52:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1362.45 | 1363.1 | 1327.25 | 1318 | 1329.35 | 11.35 | 0.86 | 347 | 0.05 | 2026-05-21 09:52:00 | ||
| Jupiter Wagons Ltd. | 533272 | 278.1 | 279.9 | 275.8 | 272.6 | 279.15 | 6.55 | 2.40 | 16286 | 0.45 | 748.05 | 57.15 | 2026-05-21 09:53:00 |
| Just Dial Ltd. | 535648 | 514 | 517.95 | 513.95 | 513.2 | 516.65 | 3.45 | 0.67 | 653 | 0.03 | 1394.95 | 486.05 | 2026-05-21 09:52:00 |
| Jyothy Labs Ltd. | 532926 | 212.2 | 212.3 | 209.3 | 208.9 | 210 | 1.10 | 0.53 | 15229 | 0.32 | 595 | 174.55 | 2026-05-21 09:53:00 |
| Jyoti CNC Automation Ltd. | 544081 | 675.2 | 687.35 | 674.2 | 670.6 | 677.9 | 7.30 | 1.09 | 5782 | 0.39 | 2026-05-21 09:52:00 | ||
| K.P.R. Mill Ltd. | 532889 | 973.65 | 975 | 964 | 958.05 | 972.5 | 14.45 | 1.51 | 4488 | 0.44 | 1395.4 | 479.55 | 2026-05-21 09:53:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 229.65 | 229.65 | 227.95 | 226.5 | 228 | 1.50 | 0.66 | 29 | 0.00 | 644.65 | 171 | 2026-05-21 09:53:00 |
| Kalpataru Projects International Ltd. | 522287 | 1246.5 | 1259.25 | 1238.1 | 1243.05 | 1240.15 | -2.90 | -0.23 | 657 | 0.08 | 1449.15 | 353.35 | 2026-05-21 09:53:00 |
| Kalyan Jewellers India Ltd. | 543278 | 348 | 348.6 | 343.9 | 343.6 | 345 | 1.40 | 0.41 | 88688 | 3.06 | 794.6 | 69 | 2026-05-21 09:52:00 |
| Kama Holdings Ltd. | 532468 | 2570 | 2619.55 | 2570 | 2571.75 | 2603.25 | 31.50 | 1.22 | 160 | 0.04 | 16800 | 2348.95 | 2026-05-21 09:53:00 |
| Kaveri Seed Company Ltd. | 532899 | 948.95 | 949 | 924 | 947.75 | 927.95 | -19.80 | -2.09 | 2511 | 0.23 | 1601.85 | 417 | 2026-05-21 09:53:00 |
| Kaynes Technology India Ltd. | 543664 | 3045 | 3089.85 | 3030.75 | 3001.6 | 3070.55 | 68.95 | 2.30 | 55094 | 16.92 | 7824.95 | 625.05 | 2026-05-21 09:52:00 |
| KDDL Ltd. | 532054 | 2805 | 2951.5 | 2800.8 | 2626.35 | 2851.55 | 225.20 | 8.57 | 14090 | 4.02 | 3801.5 | 742.05 | 2026-05-21 09:53:00 |
| KEC International Ltd. | 532714 | 473.55 | 481.4 | 473.55 | 472.1 | 479.45 | 7.35 | 1.56 | 29525 | 1.42 | 1312 | 386.55 | 2026-05-21 09:53:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 449.25 | 449.25 | 449.25 | 443.6 | 449.25 | 5.65 | 1.27 | 10 | 0.00 | 823.95 | 359.75 | 2026-05-21 09:53:00 |
| Keystone Realtors Ltd | 543669 | 395.95 | 396.6 | 395.1 | 394.75 | 396.6 | 1.85 | 0.47 | 14 | 0.00 | 799.95 | 359.15 | 2026-05-21 09:52:00 |
| KFin Technologies Ltd. | 543720 | 834.8 | 834.95 | 821.1 | 828.1 | 822 | -6.10 | -0.74 | 18388 | 1.51 | 1640 | 271.05 | 2026-05-21 09:52:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 5244 | 5329.95 | 5244 | 5227.3 | 5281.2 | 53.90 | 1.03 | 16 | 0.01 | 5454 | 955.65 | 2026-05-21 09:53:00 |
| KIOCL Ltd. | 540680 | 377.55 | 390 | 377.55 | 375.8 | 390 | 14.20 | 3.78 | 4947 | 0.19 | 634.35 | 165.2 | 2026-05-21 09:52:00 |
| Kiri Industries Ltd. | 532967 | 399.75 | 399.8 | 395.65 | 392.8 | 399.25 | 6.45 | 1.64 | 490 | 0.02 | 752.75 | 255.5 | 2026-05-21 09:53:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1682.95 | 1690 | 1661 | 1663 | 1672.3 | 9.30 | 0.56 | 2878 | 0.48 | 1762 | 156.05 | 2026-05-21 09:53:00 |
| Kitex Garments Ltd. | 521248 | 157.15 | 158.85 | 157.15 | 156.7 | 158.05 | 1.35 | 0.86 | 6652 | 0.11 | 900 | 135.5 | 2026-05-21 09:53:00 |
| KNR Constructions Ltd. | 532942 | 128.05 | 132.55 | 128.05 | 128.2 | 132 | 3.80 | 2.96 | 20057 | 0.26 | 415 | 108.55 | 2026-05-21 09:53:00 |
| Kolte-Patil Developers Ltd. | 532924 | 394.55 | 395 | 386.15 | 389.35 | 390.3 | 0.95 | 0.24 | 218 | 0.01 | 584 | 231 | 2026-05-21 09:53:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5384.05 | 5399.75 | 5384 | 5339.3 | 5399.7 | 60.40 | 1.13 | 18 | 0.01 | 6725 | 1446.65 | 2026-05-21 09:53:00 |
| KPIT Technologies Ltd. | 542651 | 755 | 755.95 | 742.55 | 750.75 | 749 | -1.75 | -0.23 | 11500 | 0.86 | 1928.75 | 521.05 | 2026-05-21 09:52:00 |
| KRBL Ltd. | 530813 | 334 | 336.35 | 332.9 | 329.8 | 333.8 | 4.00 | 1.21 | 6282 | 0.21 | 495 | 225.7 | 2026-05-21 09:53:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 763.95 | 769.45 | 747.65 | 755.4 | 766 | 10.60 | 1.40 | 4722 | 0.36 | 2868 | 474.55 | 2026-05-21 09:52:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 562.5 | 565.2 | 561.65 | 562.45 | 565.2 | 2.75 | 0.49 | 37 | 0.00 | 1041.8 | 354 | 2026-05-21 09:52:00 |
| L&T Finance Ltd. | 533519 | 279.35 | 280.9 | 274.55 | 275.6 | 275.2 | -0.40 | -0.15 | 41651 | 1.15 | 329.4 | 71.95 | 2026-05-21 09:53:00 |
| L&T Technology Services Ltd. | 540115 | 3629.8 | 3647.65 | 3585 | 3574.45 | 3596.9 | 22.45 | 0.63 | 1101 | 0.40 | 5990 | 3046.85 | 2026-05-21 09:52:00 |
| La Opala RG Ltd. | 526947 | 171.55 | 171.55 | 168.6 | 168.3 | 168.7 | 0.40 | 0.24 | 1678 | 0.03 | 479.65 | 163 | 2026-05-21 09:53:00 |
| Landmark Cars Ltd. | 543714 | 367.85 | 367.85 | 360.05 | 361.05 | 361.45 | 0.40 | 0.11 | 577 | 0.02 | 901.95 | 306.05 | 2026-05-21 09:52:00 |
| Latent View Analytics Ltd. | 543398 | 320.1 | 323.8 | 316.9 | 317.75 | 323.15 | 5.40 | 1.70 | 15744 | 0.51 | 575 | 248.6 | 2026-05-21 09:52:00 |
| Laurus Labs Ltd. | 540222 | 1371.5 | 1371.5 | 1353.95 | 1361.3 | 1357.3 | -4.00 | -0.29 | 24191 | 3.28 | 1371.5 | 279.65 | 2026-05-21 09:52:00 |
| Laxmi Organic Industries Ltd. | 543277 | 162 | 162 | 158.6 | 158.7 | 160.15 | 1.45 | 0.91 | 26950 | 0.43 | 395.9 | 107.45 | 2026-05-21 09:52:00 |
| Le Travenues Technology Ltd. | 544192 | 163.45 | 166 | 162.2 | 161.95 | 165.55 | 3.60 | 2.22 | 16264 | 0.27 | 2026-05-21 09:52:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 113.1 | 113.45 | 111.35 | 111.05 | 112.45 | 1.40 | 1.26 | 27141 | 0.31 | 180.6 | 66.55 | 2026-05-21 09:52:00 |
| Life Insurance Corporation of India | 543526 | 809 | 810.5 | 804.5 | 800.95 | 809.35 | 8.40 | 1.05 | 42879 | 3.47 | 1221.5 | 530.2 | 2026-05-21 09:52:00 |
| Linde India Ltd. | 523457 | 7324.95 | 7480.15 | 7324.95 | 7251.9 | 7420.5 | 168.60 | 2.32 | 514 | 0.38 | 9909 | 2932.85 | 2026-05-21 09:53:00 |
| Lloyds Engineering Works Ltd. | 539992 | 68.24 | 69.71 | 68.24 | 67.74 | 69.32 | 1.58 | 2.33 | 116152 | 0.81 | 93.49 | 12.3 | 2026-05-21 09:52:00 |
| Lodha Developers Ltd. | 543287 | 861.05 | 902.95 | 861.05 | 880.1 | 892.6 | 12.50 | 1.42 | 19208 | 1.71 | 1648 | 355.5 | 2026-05-21 09:52:00 |
| LT Foods Ltd. | 532783 | 405.25 | 410.85 | 404.7 | 404.1 | 406.35 | 2.25 | 0.56 | 6608 | 0.27 | 518.35 | 85 | 2026-05-21 09:53:00 |
| LTM Ltd. | 540005 | 4181.1 | 4181.15 | 4119.6 | 4139.85 | 4122.8 | -17.05 | -0.41 | 2231 | 0.92 | 6764.8 | 3841.05 | 2026-05-21 09:52:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1682 | 1682 | 1635.1 | 1646.55 | 1635.1 | -11.45 | -0.70 | 1148 | 0.19 | 1898.65 | 201.35 | 2026-05-21 09:53:00 |
| Magellanic Cloud Ltd. | 538891 | 25.25 | 25.6 | 25.19 | 25.09 | 25.6 | 0.51 | 2.03 | 18876 | 0.05 | 688 | 19.43 | 2026-05-21 09:52:00 |
| Mahanagar Gas Ltd. | 539957 | 1076.95 | 1080.25 | 1063.9 | 1072.95 | 1077.85 | 4.90 | 0.46 | 585 | 0.06 | 1988.55 | 772 | 2026-05-21 09:52:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 314 | 314 | 307.05 | 308.85 | 308.3 | -0.55 | -0.18 | 35700 | 1.10 | 410 | 176.3 | 2026-05-21 09:53:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 221 | 221.9 | 218.55 | 220.8 | 221.9 | 1.10 | 0.50 | 4851 | 0.11 | 504.35 | 218.5 | 2026-05-21 09:53:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 328.65 | 332.75 | 328.65 | 327.1 | 332 | 4.90 | 1.50 | 3257 | 0.11 | 679.15 | 276.45 | 2026-05-21 09:53:00 |
| Mahindra Logistics Ltd. | 540768 | 354.65 | 358.85 | 352 | 354.35 | 354.6 | 0.25 | 0.07 | 1815 | 0.06 | 567.3 | 238.5 | 2026-05-21 09:52:00 |
| Man InfraConstruction Ltd. | 533169 | 120 | 121.2 | 119.45 | 120 | 120.5 | 0.50 | 0.42 | 20314 | 0.24 | 262.5 | 66.25 | 2026-05-21 09:53:00 |
| Manappuram Finance Ltd. | 531213 | 324.85 | 324.85 | 319.95 | 318.65 | 322.1 | 3.45 | 1.08 | 79119 | 2.55 | 324.85 | 90.5 | 2026-05-21 09:53:00 |
| Mankind Pharma Ltd. | 543904 | 2600 | 2640 | 2592.3 | 2583.35 | 2607.4 | 24.05 | 0.93 | 24164 | 6.30 | 3050 | 1240.75 | 2026-05-21 09:52:00 |
| Manorama Industries Ltd. | 541974 | 1413.35 | 1413.35 | 1387.75 | 1386.2 | 1406 | 19.80 | 1.43 | 3210 | 0.45 | 2399.95 | 289.4 | 2026-05-21 09:52:00 |
| Marico Ltd. | 531642 | 847.75 | 847.75 | 834.25 | 838.9 | 835 | -3.90 | -0.46 | 9568 | 0.80 | 849 | 462.95 | 2026-05-21 09:53:00 |
| Marksans Pharma Ltd. | 524404 | 220 | 220.05 | 217.55 | 217.15 | 218.85 | 1.70 | 0.78 | 19284 | 0.42 | 358.5 | 45.65 | 2026-05-21 09:53:00 |
| Maruti Suzuki India Ltd. | 532500 | 13089.05 | 13146 | 13020 | 12997.15 | 13046.4 | 49.25 | 0.38 | 6393 | 8.34 | 17371.6 | 8076.65 | 2026-05-21 09:53:00 |
| MAS Financial Services Ltd. | 540749 | 310.65 | 313.3 | 310.5 | 310.4 | 310.5 | 0.10 | 0.03 | 442 | 0.01 | 1058.85 | 221.5 | 2026-05-21 09:52:00 |
| Mastek Ltd. | 523704 | 1645.55 | 1653.05 | 1625 | 1617.75 | 1627 | 9.25 | 0.57 | 1695 | 0.28 | 3375 | 1334 | 2026-05-21 09:53:00 |
| Matrimony.Com Ltd. | 540704 | 424.4 | 424.4 | 418.5 | 420.85 | 418.5 | -2.35 | -0.56 | 39 | 0.00 | 849.8 | 363.3 | 2026-05-21 09:52:00 |
| Max Estates Ltd. | 544008 | 410.2 | 411.1 | 407.3 | 404.8 | 411.05 | 6.25 | 1.54 | 588 | 0.02 | 2026-05-21 09:52:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1090 | 1111 | 1079 | 1076.3 | 1107.5 | 31.20 | 2.90 | 171480 | 18.99 | 1314.3 | 306 | 2026-05-21 09:52:00 |
| Mayur Uniquoters Ltd. | 522249 | 722.8 | 737.95 | 700.1 | 691.8 | 705.9 | 14.10 | 2.04 | 95621 | 6.75 | 737.95 | 382.4 | 2026-05-21 09:53:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2462.9 | 2496 | 2459.6 | 2437.15 | 2476.55 | 39.40 | 1.62 | 18938 | 4.69 | 5859.95 | 278.4 | 2026-05-21 09:52:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 382 | 385.4 | 376.9 | 375.25 | 378.1 | 2.85 | 0.76 | 1554 | 0.06 | 2026-05-21 09:52:00 | ||
| Medplus Health Services Ltd. | 543427 | 957.95 | 1020.35 | 943.6 | 916.15 | 1008.7 | 92.55 | 10.10 | 64347 | 6.49 | 1052.05 | 570 | 2026-05-21 09:52:00 |
| Meghmani Organics Ltd. | 543331 | 49.75 | 49.75 | 49 | 48.99 | 49.6 | 0.61 | 1.25 | 31082 | 0.15 | 135.9 | 36.41 | 2026-05-21 09:52:00 |
| Metro Brands Ltd. | 543426 | 1084.05 | 1086 | 1068.85 | 1044.95 | 1084 | 39.05 | 3.74 | 5110 | 0.55 | 1440.45 | 737 | 2026-05-21 09:52:00 |
| Metropolis Healthcare Ltd. | 542650 | 520.1 | 538 | 520.1 | 518.25 | 531.55 | 13.30 | 2.57 | 3045 | 0.16 | 2306.85 | 413 | 2026-05-21 09:52:00 |
| Minda Corporation Ltd. | 538962 | 519.15 | 522.6 | 515.1 | 517.5 | 521.8 | 4.30 | 0.83 | 2437 | 0.13 | 652.9 | 187 | 2026-05-21 09:52:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 404.15 | 416.6 | 404.1 | 398 | 414.35 | 16.35 | 4.11 | 16536 | 0.69 | 547.45 | 168.95 | 2026-05-21 09:52:00 |
| MM Forgings Ltd. | 522241 | 461.5 | 465 | 454.85 | 451.9 | 464.35 | 12.45 | 2.76 | 417 | 0.02 | 1403.05 | 276.05 | 2026-05-21 09:53:00 |
| MOIL Ltd. | 533286 | 301.05 | 307.2 | 301.05 | 298.3 | 305.45 | 7.15 | 2.40 | 7999 | 0.24 | 588.35 | 140.65 | 2026-05-21 09:53:00 |
| Mold-Tek Packaging Ltd. | 533080 | 672.15 | 685.55 | 672.15 | 672.9 | 673.5 | 0.60 | 0.09 | 853 | 0.06 | 1123.05 | 415 | 2026-05-21 09:53:00 |
| Monte Carlo Fashions Ltd. | 538836 | 563.05 | 571.65 | 562.5 | 563.6 | 564.1 | 0.50 | 0.09 | 350 | 0.02 | 984 | 465 | 2026-05-21 09:52:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 39 | 40.49 | 39 | 39.74 | 40.14 | 0.40 | 1.01 | 182378 | 0.73 | 80 | 35.67 | 2026-05-21 09:52:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 848.3 | 865 | 848.3 | 847.3 | 859 | 11.70 | 1.38 | 15921 | 1.37 | 2677 | 487.85 | 2026-05-21 09:53:00 |
| Mphasis Ltd. | 526299 | 2244.95 | 2248.95 | 2223.8 | 2226.75 | 2238.4 | 11.65 | 0.52 | 1680 | 0.38 | 3239.55 | 1660.65 | 2026-05-21 09:53:00 |
| MPS Ltd. | 532440 | 1804.05 | 1852.25 | 1804.05 | 1838.4 | 1807 | -31.40 | -1.71 | 208 | 0.04 | 3071.85 | 620 | 2026-05-21 09:53:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 179.1 | 181.9 | 179.1 | 178.65 | 180.7 | 2.05 | 1.15 | 9125 | 0.16 | 2196 | 175 | 2026-05-21 09:52:00 |
| MSTC Ltd. | 542597 | 425.95 | 426.85 | 421.25 | 419.15 | 426.85 | 7.70 | 1.84 | 1962 | 0.08 | 1165 | 239.65 | 2026-05-21 09:52:00 |
| MTAR Technologies Ltd. | 543270 | 7506.1 | 7913 | 7380 | 7459.05 | 7819 | 359.95 | 4.83 | 154674 | 120.94 | 7913 | 1152 | 2026-05-21 09:52:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 3479.8 | 3479.8 | 3437 | 3438.95 | 3450.05 | 11.10 | 0.32 | 40949 | 14.13 | 10515.6 | 1156.05 | 2026-05-21 09:53:00 |
| Muthoot Finance Ltd. | 533398 | 3325 | 3349 | 3318.85 | 3310.15 | 3327.9 | 17.75 | 0.54 | 4862 | 1.62 | 4149 | 911.4 | 2026-05-21 09:53:00 |
| Muthoot Microfin Ltd. | 544055 | 182.85 | 185 | 180.8 | 179.55 | 183.45 | 3.90 | 2.17 | 4021 | 0.07 | 2026-05-21 09:52:00 | ||
| NACL Industries Ltd. | 524709 | 163 | 167.65 | 163 | 161.5 | 167.3 | 5.80 | 3.59 | 2369 | 0.04 | 337.65 | 48.6 | 2026-05-21 09:53:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1912.7 | 1925.5 | 1891.55 | 1903.05 | 1920 | 16.95 | 0.89 | 5905 | 1.13 | 2371.6 | 657.25 | 2026-05-21 09:52:00 |
| Natco Pharma Ltd. | 524816 | 1178.25 | 1178.25 | 1157 | 1155.65 | 1164.15 | 8.50 | 0.74 | 5377 | 0.63 | 1638.35 | 502 | 2026-05-21 09:53:00 |
| National Aluminium Company Ltd. | 532234 | 406.85 | 407.6 | 404.8 | 402.2 | 406.65 | 4.45 | 1.11 | 92342 | 3.76 | 445.1 | 67 | 2026-05-21 09:53:00 |
| National Fertilizers Ltd. | 523630 | 75 | 76.13 | 75 | 74.74 | 76.13 | 1.39 | 1.86 | 5916 | 0.05 | 169.95 | 46 | 2026-05-21 09:53:00 |
| Navin Fluorine International Ltd. | 532504 | 7139.85 | 7227 | 7112.5 | 7037.05 | 7190.35 | 153.30 | 2.18 | 1268 | 0.91 | 7227 | 2876.45 | 2026-05-21 09:53:00 |
| Nazara Technologies Ltd. | 543280 | 292.75 | 294.35 | 290.05 | 291.1 | 291.4 | 0.30 | 0.10 | 9785 | 0.29 | 1450 | 216 | 2026-05-21 09:52:00 |
| NBCC (India) Ltd. | 534309 | 94 | 94.58 | 93.4 | 93 | 93.8 | 0.80 | 0.86 | 70601 | 0.66 | 209.75 | 29.85 | 2026-05-21 09:53:00 |
| Neogen Chemicals Ltd. | 542665 | 1695.6 | 1704.4 | 1675 | 1701.2 | 1699.95 | -1.25 | -0.07 | 1326 | 0.23 | 2414.9 | 978 | 2026-05-21 09:52:00 |
| Netweb Technologies India Ltd. | 543945 | 3900 | 4041.2 | 3900 | 3841 | 3970.1 | 129.10 | 3.36 | 47318 | 18.79 | 4492 | 739.7 | 2026-05-21 09:52:00 |
| Network 18 Media & Investments Ltd. | 532798 | 32 | 32.4 | 32 | 31.81 | 32.4 | 0.59 | 1.85 | 13857 | 0.04 | 136.2 | 27.4 | 2026-05-21 09:53:00 |
| Neuland Laboratories Ltd. | 524558 | 16849.75 | 16849.75 | 16614.05 | 16626.5 | 16689.95 | 63.45 | 0.38 | 580 | 0.97 | 19748.4 | 1069 | 2026-05-21 09:53:00 |
| Newgen Software Technologies Ltd. | 540900 | 455 | 455 | 447.6 | 450.75 | 448.5 | -2.25 | -0.50 | 21114 | 0.95 | 1795.5 | 327.95 | 2026-05-21 09:52:00 |
| NHPC Ltd. | 533098 | 79.58 | 80.47 | 79.58 | 79.52 | 80.34 | 0.82 | 1.03 | 255651 | 2.05 | 118.45 | 33.4 | 2026-05-21 09:53:00 |
| NIIT Learning Systems Ltd. | 543952 | 239.65 | 239.65 | 224.5 | 231.2 | 227 | -4.20 | -1.82 | 3759 | 0.09 | 576 | 224.5 | 2026-05-21 09:52:00 |
| Nilkamal Ltd. | 523385 | 1271 | 1271 | 1247.15 | 1242 | 1247.15 | 5.15 | 0.41 | 2 | 0.00 | 2800 | 1035.5 | 2026-05-21 09:53:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1122.05 | 1125 | 1103.95 | 1103 | 1121.6 | 18.60 | 1.69 | 5617 | 0.63 | 1125 | 197.1 | 2026-05-21 09:52:00 |
| Nitin Spinners Ltd. | 532698 | 490 | 507.45 | 490 | 498.5 | 506 | 7.50 | 1.50 | 1254 | 0.06 | 544.95 | 182.25 | 2026-05-21 09:53:00 |
| NMDC Ltd. | 526371 | 89.48 | 89.63 | 89.12 | 88.42 | 89.41 | 0.99 | 1.12 | 101171 | 0.90 | 286.35 | 59.56 | 2026-05-21 09:53:00 |
| NMDC Steel Ltd. | 543768 | 43.59 | 45.49 | 43.5 | 43.12 | 45.1 | 1.98 | 4.59 | 68507 | 0.31 | 73.67 | 28.35 | 2026-05-21 09:52:00 |
| NRB Bearings Ltd. | 530367 | 360.15 | 363.3 | 358.35 | 358.05 | 361.5 | 3.45 | 0.96 | 262792 | 9.50 | 400.75 | 125.05 | 2026-05-21 09:53:00 |
| NTPC Ltd. | 532555 | 390.2 | 395.7 | 390.2 | 392.55 | 394.45 | 1.90 | 0.48 | 68442 | 2.70 | 448.3 | 152.8 | 2026-05-21 09:53:00 |
| Nucleus Software Exports Ltd. | 531209 | 804.25 | 817 | 801.7 | 793.55 | 817 | 23.45 | 2.96 | 28 | 0.00 | 1787.8 | 365 | 2026-05-21 09:53:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1475.75 | 1514.35 | 1475.7 | 1478 | 1503.4 | 25.40 | 1.72 | 6749 | 1.01 | 2026-05-21 09:52:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 313.9 | 319.35 | 313.65 | 314.35 | 317 | 2.65 | 0.84 | 1022 | 0.03 | 477.35 | 276.3 | 2026-05-21 09:52:00 |
| Oberoi Realty Ltd. | 533273 | 1627.4 | 1665 | 1627.4 | 1627.45 | 1661 | 33.55 | 2.06 | 3101 | 0.52 | 2349.8 | 790.05 | 2026-05-21 09:53:00 |
| Oil India Ltd. | 533106 | 503.85 | 505 | 498.95 | 504.15 | 505 | 0.85 | 0.17 | 22331 | 1.13 | 767.3 | 168.3 | 2026-05-21 09:53:00 |
| Olectra Greentech Ltd. | 532439 | 1234.95 | 1237.45 | 1215 | 1220.15 | 1225 | 4.85 | 0.40 | 3734 | 0.46 | 2222 | 374.35 | 2026-05-21 09:53:00 |
| One97 Communications Ltd. | 543396 | 1171.05 | 1171.95 | 1154 | 1153.65 | 1156.55 | 2.90 | 0.25 | 25758 | 2.98 | 1381.75 | 310 | 2026-05-21 09:52:00 |
| Optiemus Infracom Ltd. | 530135 | 424 | 428.7 | 420.5 | 419 | 427.25 | 8.25 | 1.97 | 1405 | 0.06 | 873.65 | 160.45 | 2026-05-21 09:53:00 |
| Oracle Financial Services Software Ltd. | 532466 | 9819.85 | 9819.85 | 9719.2 | 9705.85 | 9758.35 | 52.50 | 0.54 | 1908 | 1.86 | 13203.6 | 2883.8 | 2026-05-21 09:53:00 |
| Orchid Pharma Ltd. | 524372 | 722.9 | 724.45 | 710 | 717.15 | 715.6 | -1.55 | -0.22 | 1478 | 0.11 | 1998 | 292.05 | 2026-05-21 09:53:00 |
| Orient Cement Ltd. | 535754 | 134.9 | 136.05 | 134.9 | 134.85 | 135.7 | 0.85 | 0.63 | 419 | 0.01 | 379.4 | 104.7 | 2026-05-21 09:52:00 |
| Orient Electric Ltd. | 541301 | 186.75 | 187.4 | 186.25 | 186.75 | 187.1 | 0.35 | 0.19 | 1147 | 0.02 | 297.15 | 149.5 | 2026-05-21 09:52:00 |
| Page Industries Ltd. | 532827 | 38280 | 38822.45 | 38135.25 | 38279.6 | 38209.9 | -69.70 | -0.18 | 400 | 1.53 | 54262.3 | 29800 | 2026-05-21 09:53:00 |
| Paisalo Digital Ltd. | 532900 | 49.6 | 50.24 | 49.5 | 49.33 | 49.68 | 0.35 | 0.71 | 127567 | 0.63 | 199.25 | 29.4 | 2026-05-21 09:53:00 |
| Panama Petrochem Ltd. | 524820 | 323 | 340.7 | 323 | 322.7 | 335.2 | 12.50 | 3.87 | 12964 | 0.43 | 452.45 | 229 | 2026-05-21 09:53:00 |
| Paradeep Phosphates Ltd. | 543530 | 125.25 | 125.85 | 123.95 | 123.95 | 124.4 | 0.45 | 0.36 | 52766 | 0.66 | 234.05 | 47.4 | 2026-05-21 09:52:00 |
| Parag Milk Foods Ltd. | 539889 | 212.4 | 215 | 211 | 211.35 | 212.1 | 0.75 | 0.35 | 7359 | 0.16 | 101006 | 68 | 2026-05-21 09:52:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 766.45 | 823.9 | 766.45 | 762.1 | 810.1 | 48.00 | 6.30 | 98188 | 7.95 | 1943.6 | 447.1 | 2026-05-21 09:52:00 |
| Patel Engineering Ltd. | 531120 | 25.78 | 26.23 | 25.78 | 25.76 | 26.1 | 0.34 | 1.32 | 69335 | 0.18 | 79 | 13.1 | 2026-05-21 09:53:00 |
| Paushak Ltd. | 532742 | 451.85 | 455.2 | 448 | 451.4 | 452 | 0.60 | 0.13 | 129 | 0.01 | 10349 | 343 | 2026-05-21 09:53:00 |
| PB Fintech Ltd. | 543390 | 1807.3 | 1842.7 | 1807.3 | 1829.4 | 1815.9 | -13.50 | -0.74 | 8176 | 1.48 | 2254.95 | 356.2 | 2026-05-21 09:52:00 |
| PC Jeweller Ltd. | 534809 | 8.3 | 8.34 | 8.22 | 8.21 | 8.33 | 0.12 | 1.46 | 595944 | 0.50 | 186.8 | 7.45 | 2026-05-21 09:53:00 |
| PDS Ltd. | 538730 | 298.95 | 299 | 293.1 | 294.7 | 293.1 | -1.60 | -0.54 | 1436 | 0.04 | 658.15 | 246 | 2026-05-21 09:52:00 |
| Pearl Global Industries Ltd. | 532808 | 1608.15 | 1650 | 1608.15 | 1592.2 | 1628.9 | 36.70 | 2.30 | 511 | 0.08 | 1993.3 | 334.35 | 2026-05-21 09:53:00 |
| Persistent Systems Ltd. | 533179 | 5087.95 | 5092.4 | 5045 | 5083.4 | 5083.1 | -0.30 | -0.01 | 2818 | 1.43 | 8979.85 | 3091.65 | 2026-05-21 09:53:00 |
| Petronet LNG Ltd. | 532522 | 267.75 | 269.6 | 266.15 | 264.65 | 267.9 | 3.25 | 1.23 | 18111 | 0.49 | 384.9 | 193.4 | 2026-05-21 09:53:00 |
| PG Electroplast Ltd. | 533581 | 470.85 | 475 | 467 | 462 | 468.45 | 6.45 | 1.40 | 33409 | 1.57 | 4100 | 337 | 2026-05-21 09:53:00 |
| Physicswallah Ltd. | 544609 | 113 | 113.9 | 111.45 | 112.6 | 112 | -0.60 | -0.53 | 50875 | 0.57 | 2026-05-21 09:52:00 | ||
| PI Industries Ltd. | 523642 | 2902.95 | 2902.95 | 2846 | 2903.35 | 2855.4 | -47.95 | -1.65 | 18793 | 5.37 | 4801.4 | 2700 | 2026-05-21 09:53:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 4485 | 4566 | 4475.5 | 4446.8 | 4562.05 | 115.25 | 2.59 | 41 | 0.02 | 8265.95 | 1602.65 | 2026-05-21 09:52:00 |
| Pine Labs Ltd. | 544606 | 151.8 | 152.55 | 148.05 | 149.15 | 149.85 | 0.70 | 0.47 | 95840 | 1.44 | 2026-05-21 09:52:00 | ||
| Piramal Pharma Ltd. | 543635 | 176.9 | 177.9 | 174.95 | 176.4 | 175.7 | -0.70 | -0.40 | 37413 | 0.66 | 307.85 | 61.654714455599 | 2026-05-21 09:52:00 |
| PNB Gilts Ltd. | 532366 | 79.93 | 82.67 | 79.4 | 79.2 | 81 | 1.80 | 2.27 | 113313 | 0.92 | 149.25 | 55.25 | 2026-05-21 09:53:00 |
| PNB Housing Finance Ltd. | 540173 | 1061.35 | 1070 | 1059 | 1061.2 | 1059.7 | -1.50 | -0.14 | 5925 | 0.63 | 1201.45 | 286.758828670162 | 2026-05-21 09:52:00 |
| PNC Infratech Ltd. | 539150 | 209.2 | 216.55 | 209.2 | 209.45 | 216 | 6.55 | 3.13 | 8411 | 0.18 | 574.5 | 157.95 | 2026-05-21 09:52:00 |
| Pokarna Ltd. | 532486 | 834.9 | 840 | 833.05 | 826.25 | 835.4 | 9.15 | 1.11 | 958 | 0.08 | 1451.7 | 233.75 | 2026-05-21 09:53:00 |
| Poly Medicure Ltd. | 531768 | 1472.05 | 1501 | 1461.1 | 1458.25 | 1501 | 42.75 | 2.93 | 2461 | 0.37 | 3149.8 | 727.25 | 2026-05-21 09:53:00 |
| Polycab India Ltd. | 542652 | 9299.85 | 9308.25 | 9243.1 | 9198.95 | 9244.25 | 45.30 | 0.49 | 4533 | 4.19 | 9308.25 | 2305 | 2026-05-21 09:52:00 |
| Polyplex Corporation Ltd. | 524051 | 897.9 | 946.7 | 897.9 | 888.15 | 944.9 | 56.75 | 6.39 | 2108 | 0.20 | 2373.6 | 743 | 2026-05-21 09:53:00 |
| Poonawalla Fincorp Ltd. | 524000 | 402.05 | 404.95 | 399.85 | 400 | 400.7 | 0.70 | 0.17 | 19316 | 0.77 | 570.4 | 243.75 | 2026-05-21 09:53:00 |
| Power Finance Corporation Ltd. | 532810 | 435.1 | 437 | 432.35 | 429.1 | 435 | 5.90 | 1.37 | 20226 | 0.88 | 580.35 | 100.85 | 2026-05-21 09:53:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 300.75 | 304 | 300.75 | 300.05 | 303.5 | 3.45 | 1.15 | 66643 | 2.02 | 366.2 | 186.35 | 2026-05-21 09:53:00 |
| Power Mech Projects Ltd. | 539302 | 2544.15 | 2624.95 | 2500 | 2461.9 | 2578.35 | 116.45 | 4.73 | 7966 | 2.05 | 7450 | 1023.45 | 2026-05-21 09:52:00 |
| Praj Industries Ltd. | 522205 | 389.95 | 396.85 | 388 | 386.15 | 395.3 | 9.15 | 2.37 | 19191 | 0.76 | 874.3 | 273.05 | 2026-05-21 09:53:00 |
| Prataap Snacks Ltd. | 540724 | 987.6 | 988.25 | 979.6 | 975.05 | 985.4 | 10.35 | 1.06 | 6 | 0.00 | 1450 | 662 | 2026-05-21 09:52:00 |
| Precision Camshafts Ltd. | 539636 | 152.4 | 154.1 | 151.5 | 149.75 | 153.8 | 4.05 | 2.70 | 1394 | 0.02 | 382.15 | 88.41 | 2026-05-21 09:52:00 |
| Premier Energies Ltd. | 544238 | 994.95 | 1002 | 993.75 | 992 | 995.8 | 3.80 | 0.38 | 4930 | 0.49 | 2026-05-21 09:52:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1418.85 | 1418.85 | 1396.25 | 1388.05 | 1409.7 | 21.65 | 1.56 | 5770 | 0.81 | 2072.75 | 391.3 | 2026-05-21 09:53:00 |
| Pricol Ltd. | 540293 | 561.8 | 561.8 | 540.25 | 538 | 542.9 | 4.90 | 0.91 | 11438 | 0.62 | 694.95 | 153.5 | 2026-05-21 09:52:00 |
| Prime Focus Ltd. | 532748 | 255.25 | 266.75 | 252.4 | 255.2 | 256 | 0.80 | 0.31 | 5465 | 0.14 | 367.25 | 64.75 | 2026-05-21 09:53:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 269 | 276.55 | 269 | 265.45 | 272.05 | 6.60 | 2.49 | 45391 | 1.23 | 775.75 | 5.26 | 2026-05-21 09:52:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3248.95 | 3250 | 3179.95 | 3178.55 | 3238.4 | 59.85 | 1.88 | 1254 | 0.41 | 3594.85 | 870.55 | 2026-05-21 09:53:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 2727 | 2727 | 2680.65 | 2696.85 | 2686 | -10.85 | -0.40 | 281 | 0.08 | 101093 | 573.6 | 2026-05-21 09:52:00 |
| PSP Projects Ltd. | 540544 | 772.65 | 780.5 | 772.65 | 768.95 | 780 | 11.05 | 1.44 | 110 | 0.01 | 1030.8 | 560.2 | 2026-05-21 09:52:00 |
| PTC India Ltd. | 532524 | 197.75 | 203 | 197 | 196.3 | 202.3 | 6.00 | 3.06 | 41580 | 0.84 | 254.65 | 67.75 | 2026-05-21 09:53:00 |
| PTC Industries Ltd. | 539006 | 15825.75 | 15875 | 15798.35 | 15792.95 | 15865.15 | 72.20 | 0.46 | 46 | 0.07 | 19397.8 | 1571.2 | 2026-05-21 09:52:00 |
| Punjab & Sind Bank | 533295 | 23.52 | 23.83 | 23.52 | 23.57 | 23.75 | 0.18 | 0.76 | 51698 | 0.12 | 77.5 | 14.65 | 2026-05-21 09:53:00 |
| Punjab National Bank | 532461 | 103.25 | 103.7 | 102.25 | 102.2 | 102.6 | 0.40 | 0.39 | 179004 | 1.84 | 142.9 | 32.1 | 2026-05-21 09:53:00 |
| PVR Inox Ltd. | 532689 | 1004.8 | 1004.8 | 996.65 | 997.25 | 998.2 | 0.95 | 0.10 | 2241 | 0.22 | 2138.35 | 825.65 | 2026-05-21 09:53:00 |
| Quess Corp Ltd. | 539978 | 203.55 | 204.05 | 202.3 | 202.1 | 203.95 | 1.85 | 0.92 | 1099 | 0.02 | 875 | 166.05 | 2026-05-21 09:52:00 |
| Quick Heal Technologies Ltd. | 539678 | 213.1 | 215 | 210.8 | 212.4 | 212.85 | 0.45 | 0.21 | 22669 | 0.48 | 825.9 | 125 | 2026-05-21 09:52:00 |
| R Systems International Ltd. | 532735 | 274 | 275.4 | 272 | 274.1 | 275.35 | 1.25 | 0.46 | 4402 | 0.12 | 599 | 216.5 | 2026-05-21 09:53:00 |
| Radico Khaitan Ltd. | 532497 | 3635.45 | 3635.45 | 3571.4 | 3564.25 | 3593.15 | 28.90 | 0.81 | 2981 | 1.07 | 3695 | 908.65 | 2026-05-21 09:53:00 |
| Rail Vikas Nigam Ltd. | 542649 | 273.15 | 275.15 | 271.55 | 269.65 | 273.4 | 3.75 | 1.39 | 202335 | 5.53 | 647 | 30.55 | 2026-05-21 09:52:00 |
| Railtel Corporation Of India Ltd. | 543265 | 325.85 | 327 | 321.85 | 319.9 | 325.95 | 6.05 | 1.89 | 8632 | 0.28 | 618 | 93.95 | 2026-05-21 09:52:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1349.75 | 1366.5 | 1349.75 | 1350.15 | 1354.75 | 4.60 | 0.34 | 1897 | 0.26 | 1708.5 | 477 | 2026-05-21 09:52:00 |
| Rajesh Exports Ltd. | 531500 | 107.45 | 108.45 | 106.3 | 108.7 | 108.3 | -0.40 | -0.37 | 1386 | 0.02 | 1028.4 | 80.11 | 2026-05-21 09:53:00 |
| Rama Steel Tubes Ltd. | 539309 | 5.16 | 5.3 | 5.16 | 5.15 | 5.27 | 0.12 | 2.33 | 119519 | 0.06 | 50.5 | 3.44 | 2026-05-21 09:52:00 |
| Ramco Industries Ltd. | 532369 | 274.45 | 274.45 | 274.45 | 273.35 | 274.45 | 1.10 | 0.40 | 1 | 0.00 | 397.55 | 117.5 | 2026-05-21 09:53:00 |
| Ramkrishna Forgings Ltd. | 532527 | 558 | 569.65 | 558 | 559.05 | 566.5 | 7.45 | 1.33 | 2392 | 0.14 | 1064 | 175.5 | 2026-05-21 09:53:00 |
| Ramky Infrastructure Ltd. | 533262 | 445 | 451 | 445 | 444.55 | 450.9 | 6.35 | 1.43 | 416 | 0.02 | 1008.9 | 155.55 | 2026-05-21 09:53:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 124.8 | 126.5 | 124.75 | 124.35 | 126.05 | 1.70 | 1.37 | 7252 | 0.09 | 245 | 87.75 | 2026-05-21 09:53:00 |
| RateGain Travel Technologies Ltd. | 543417 | 665.9 | 677.85 | 664 | 659.4 | 668.65 | 9.25 | 1.40 | 6940 | 0.46 | 101093 | 252.45 | 2026-05-21 09:52:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2536.75 | 2544.1 | 2504.25 | 2559.1 | 2519 | -40.10 | -1.57 | 295 | 0.07 | 3971.8 | 1703 | 2026-05-21 09:53:00 |
| RattanIndia Enterprises Ltd. | 534597 | 34.94 | 35.59 | 34.8 | 34.02 | 35.16 | 1.14 | 3.35 | 77388 | 0.27 | 94.85 | 24.42 | 2026-05-21 09:53:00 |
| Raymond Lifestyle Ltd. | 544240 | 728.1 | 738.65 | 728.1 | 727.8 | 735.7 | 7.90 | 1.09 | 1401 | 0.10 | 2026-05-21 09:52:00 | ||
| RBL Bank Ltd. | 540065 | 333.75 | 335 | 331.75 | 328.35 | 332.85 | 4.50 | 1.37 | 25545 | 0.85 | 349.75 | 95.8 | 2026-05-21 09:52:00 |
| REC Ltd. | 532955 | 336.05 | 338.35 | 335.65 | 332.9 | 336.55 | 3.65 | 1.10 | 40732 | 1.37 | 653.9 | 91 | 2026-05-21 09:53:00 |
| Redington Ltd. | 532805 | 225 | 226 | 222.75 | 224.3 | 223.05 | -1.25 | -0.56 | 56908 | 1.27 | 334.9 | 135 | 2026-05-21 09:53:00 |
| Redtape Ltd. | 543957 | 127.55 | 128.65 | 125.75 | 127.85 | 127.55 | -0.30 | -0.23 | 7460 | 0.10 | 2026-05-21 09:52:00 | ||
| Relaxo Footwears Ltd. | 530517 | 292.5 | 294.3 | 291.6 | 291.25 | 293.05 | 1.80 | 0.62 | 570 | 0.02 | 1105.25 | 236.55 | 2026-05-21 09:53:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 750.4 | 768 | 750.4 | 748.7 | 761 | 12.30 | 1.64 | 2326 | 0.18 | 1604 | 620.5 | 2026-05-21 09:53:00 |
| Reliance Power Ltd. | 532939 | 27.32 | 27.92 | 27.18 | 27.12 | 27.89 | 0.77 | 2.84 | 1362490 | 3.80 | 76.49 | 9.05 | 2026-05-21 09:53:00 |
| Religare Enterprises Ltd. | 532915 | 229 | 232.75 | 227.5 | 228.85 | 231.5 | 2.65 | 1.16 | 11765 | 0.27 | 319.9 | 123.5 | 2026-05-21 09:53:00 |
| Repco Home Finance Ltd. | 535322 | 395 | 398.6 | 391.75 | 393.45 | 395 | 1.55 | 0.39 | 957 | 0.04 | 594.7 | 155.6 | 2026-05-21 09:53:00 |
| Restaurant Brands Asia Ltd. | 543248 | 68.99 | 68.99 | 68.29 | 68.41 | 68.3 | -0.11 | -0.16 | 6009 | 0.04 | 137.85 | 57.16 | 2026-05-21 09:52:00 |
| RHI Magnesita India Ltd. | 534076 | 392.85 | 395.15 | 390.95 | 386.55 | 392.55 | 6.00 | 1.55 | 3705 | 0.15 | 893.15 | 323.4 | 2026-05-21 09:53:00 |
| Rites Ltd. | 541556 | 206.45 | 207.85 | 204.95 | 204.4 | 206.45 | 2.05 | 1.00 | 19508 | 0.40 | 826.15 | 175.1 | 2026-05-21 09:52:00 |
| Rolex Rings Ltd | 543325 | 143.8 | 144.9 | 143.25 | 143.7 | 144.65 | 0.95 | 0.66 | 8900 | 0.13 | 2788.95 | 99.3 | 2026-05-21 09:52:00 |
| Rossari Biotech Ltd. | 543213 | 514.95 | 515 | 506.75 | 507.45 | 512.65 | 5.20 | 1.02 | 493 | 0.03 | 1051 | 372.9 | 2026-05-21 09:52:00 |
| Route Mobile Ltd. | 543228 | 524.65 | 524.65 | 513.4 | 514.65 | 516.85 | 2.20 | 0.43 | 3235 | 0.17 | 1942 | 414.1 | 2026-05-21 09:52:00 |
| RPG Life Sciences Ltd. | 532983 | 2315.95 | 2340.2 | 2287.05 | 2303 | 2300.9 | -2.10 | -0.09 | 459 | 0.11 | 2976.7 | 645.7 | 2026-05-21 09:53:00 |
| RPSG Ventures Ltd. | 542333 | 985 | 985 | 968.55 | 951.85 | 968.55 | 16.70 | 1.75 | 375 | 0.04 | 1357.4 | 359.45 | 2026-05-21 09:52:00 |
| RR Kabel Ltd. | 543981 | 2016.45 | 2016.45 | 1984 | 1962.05 | 1995 | 32.95 | 1.68 | 9673 | 1.93 | 2026-05-21 09:52:00 | ||
| Rupa & Company Ltd. | 533552 | 149.75 | 149.75 | 146.25 | 147.7 | 147 | -0.70 | -0.47 | 610 | 0.01 | 368.35 | 109.5 | 2026-05-21 09:53:00 |
| Safari Industries (India) Ltd. | 523025 | 1525.15 | 1525.15 | 1491 | 1494.95 | 1513.35 | 18.40 | 1.23 | 969 | 0.15 | 4539.95 | 1115.6 | 2026-05-21 09:53:00 |
| Sagility Ltd. | 544282 | 42.53 | 42.81 | 42.13 | 42.11 | 42.21 | 0.10 | 0.24 | 359254 | 1.52 | 2026-05-21 09:52:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 103.9 | 105.9 | 103.7 | 102.55 | 105.9 | 3.35 | 3.27 | 2117 | 0.02 | 2026-05-21 09:52:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 7.03 | 7.06 | 6.99 | 6.96 | 7.04 | 0.08 | 1.15 | 37191 | 0.03 | 139.95 | 5.6 | 2026-05-21 09:52:00 |
| Samhi Hotels Ltd. | 543984 | 144.55 | 148.1 | 144.55 | 144.5 | 147.3 | 2.80 | 1.94 | 4277 | 0.06 | 2026-05-21 09:52:00 | ||
| Sammaan Capital Ltd. | 535789 | 147.05 | 155.15 | 147.05 | 141.75 | 154.1 | 12.35 | 8.71 | 1829507 | 28.19 | 234.95 | 91.8 | 2026-05-21 09:52:00 |
| Sandhar Technologies Ltd. | 541163 | 536.1 | 546 | 532.05 | 531.45 | 543.8 | 12.35 | 2.32 | 5252 | 0.29 | 697.6 | 186.1 | 2026-05-21 09:52:00 |
| Sanghvi Movers Ltd. | 530073 | 352.05 | 366.3 | 343.5 | 321.65 | 363.15 | 41.50 | 12.90 | 142461 | 5.17 | 1483 | 205 | 2026-05-21 09:53:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4855 | 4884.05 | 4832 | 4827.75 | 4884.05 | 56.30 | 1.17 | 85 | 0.04 | 2026-05-21 09:52:00 | ||
| Sansera Engineering Ltd. | 543358 | 2868.95 | 2875 | 2739.9 | 2485.2 | 2809.1 | 323.90 | 13.03 | 47423 | 13.32 | 2875 | 672.85 | 2026-05-21 09:52:00 |
| Sapphire Foods India Ltd. | 543397 | 184 | 184 | 179 | 180.8 | 181.45 | 0.65 | 0.36 | 3286 | 0.06 | 1878 | 140.25 | 2026-05-21 09:52:00 |
| Saregama India Ltd. | 532163 | 419.95 | 419.95 | 404.65 | 405.05 | 409.15 | 4.10 | 1.01 | 124321 | 5.09 | 688.5 | 303.3 | 2026-05-21 09:53:00 |
| Sasken Technologies Ltd. | 532663 | 1750 | 1772.35 | 1720.15 | 1719 | 1740.15 | 21.15 | 1.23 | 1882 | 0.33 | 2365.55 | 761 | 2026-05-21 09:53:00 |
| Satin Creditcare Network Ltd. | 539404 | 222.6 | 225.5 | 221.5 | 222.25 | 221.6 | -0.65 | -0.29 | 1199 | 0.03 | 283.65 | 102.45 | 2026-05-21 09:52:00 |
| Savita Oil Technologies Ltd. | 524667 | 424 | 424 | 414.05 | 416.75 | 415.65 | -1.10 | -0.26 | 413 | 0.02 | 655 | 231.95 | 2026-05-21 09:53:00 |
| SBFC Finance Ltd. | 543959 | 91.1 | 92.07 | 91.1 | 90.65 | 91.76 | 1.11 | 1.22 | 9989 | 0.09 | 2026-05-21 09:52:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 629.85 | 631.6 | 624.15 | 624.3 | 625.45 | 1.15 | 0.18 | 4162 | 0.26 | 1028.75 | 0.02 | 2026-05-21 09:52:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1864.85 | 1878.95 | 1856.8 | 1864.6 | 1860.4 | -4.20 | -0.23 | 3884 | 0.72 | 2132.9 | 1039.25 | 2026-05-21 09:52:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1325.15 | 1349.9 | 1311.65 | 1303.75 | 1343.1 | 39.35 | 3.02 | 4828 | 0.65 | 1395 | 116.3 | 2026-05-21 09:53:00 |
| Seamec Ltd. | 526807 | 1646.8 | 1646.8 | 1603.55 | 1615.05 | 1610.8 | -4.25 | -0.26 | 2112 | 0.34 | 1707.55 | 563.3 | 2026-05-21 09:53:00 |
| SEPC Ltd. | 532945 | 7.35 | 7.53 | 7.32 | 7.33 | 7.46 | 0.13 | 1.77 | 244333 | 0.18 | 33.5 | 4.63 | 2026-05-21 09:53:00 |
| SG Finserve Ltd. | 539199 | 568.25 | 570.7 | 563 | 561.05 | 569.2 | 8.15 | 1.45 | 2769 | 0.16 | 748 | 182.45 | 2026-05-21 09:52:00 |
| SH Kelkar And Company Ltd. | 539450 | 127.75 | 127.75 | 125.55 | 125.5 | 127.7 | 2.20 | 1.75 | 6867 | 0.09 | 335.25 | 81.9 | 2026-05-21 09:52:00 |
| Shalby Ltd. | 540797 | 171.9 | 171.9 | 168 | 166.75 | 171.85 | 5.10 | 3.06 | 1155 | 0.02 | 333.85 | 114.35 | 2026-05-21 09:52:00 |
| Shanthi Gears Ltd. | 522034 | 441.1 | 445 | 441 | 441.5 | 444.5 | 3.00 | 0.68 | 123 | 0.01 | 703.55 | 225.15 | 2026-05-21 09:53:00 |
| Sharda Cropchem Ltd. | 538666 | 900.1 | 915.1 | 895.75 | 891.3 | 915 | 23.70 | 2.66 | 6732 | 0.62 | 1297.8 | 318 | 2026-05-21 09:52:00 |
| Sharda Motor Industries Ltd. | 535602 | 910 | 927 | 903.95 | 885.55 | 903.95 | 18.40 | 2.08 | 2445 | 0.22 | 2955.9 | 550 | 2026-05-21 09:52:00 |
| Share India Securities Ltd. | 540725 | 148.9 | 148.9 | 146.35 | 146.5 | 146.35 | -0.15 | -0.10 | 9758 | 0.14 | 2039.95 | 115.25 | 2026-05-21 09:52:00 |
| Sheela Foam Ltd. | 540203 | 584 | 588.8 | 579 | 588 | 580.6 | -7.40 | -1.26 | 3739 | 0.22 | 1710 | 460.75 | 2026-05-21 09:52:00 |
| Shilchar Technologies Ltd. | 531201 | 4188.95 | 4207.4 | 4129.6 | 4110.7 | 4168.45 | 57.75 | 1.40 | 672 | 0.28 | 8899 | 552.1 | 2026-05-21 09:53:00 |
| Shilpa Medicare Ltd. | 530549 | 476.05 | 486.6 | 476.05 | 477.1 | 480.2 | 3.10 | 0.65 | 9742 | 0.47 | 1003.2 | 222.4 | 2026-05-21 09:53:00 |
| Shipping Corporation Of India Ltd. | 523598 | 330.9 | 334.75 | 330.45 | 327.25 | 332.95 | 5.70 | 1.74 | 112005 | 3.73 | 384.8 | 79.5 | 2026-05-21 09:53:00 |
| Shoppers Stop Ltd. | 532638 | 336.4 | 337.2 | 333.95 | 334.55 | 337.2 | 2.65 | 0.79 | 161 | 0.01 | 943.65 | 267 | 2026-05-21 09:53:00 |
| Shree Renuka Sugars Ltd. | 532670 | 24.68 | 24.68 | 24.17 | 24.24 | 24.25 | 0.01 | 0.04 | 146121 | 0.35 | 68.7 | 22.86 | 2026-05-21 09:53:00 |
| Shriram Properties Ltd. | 543419 | 82.1 | 83.37 | 82.1 | 81.72 | 83.28 | 1.56 | 1.91 | 3559 | 0.03 | 147.5 | 53.25 | 2026-05-21 09:52:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 938.8 | 938.8 | 919.7 | 921.55 | 919.7 | -1.85 | -0.20 | 7549 | 0.69 | 1000.9 | 253.05 | 2026-05-21 09:52:00 |
| Siemens Energy India Ltd. | 544390 | 3523.8 | 3599.9 | 3485 | 3459.4 | 3599 | 139.60 | 4.04 | 31155 | 11.21 | 2026-05-21 09:52:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 836.8 | 836.8 | 828.95 | 822.05 | 830.35 | 8.30 | 1.01 | 6094 | 0.51 | 2026-05-21 09:52:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 26.96 | 28.2 | 26.81 | 26.96 | 27.38 | 0.42 | 1.56 | 309624 | 0.85 | 45.15 | 12.9 | 2026-05-21 09:53:00 |
| SIRCA Paints India Ltd. | 543686 | 427.85 | 427.85 | 420.3 | 420.85 | 420.3 | -0.55 | -0.13 | 610 | 0.03 | 539 | 234 | 2026-05-21 09:52:00 |
| SIS Ltd. | 540673 | 395 | 399.55 | 394.75 | 394.6 | 395.1 | 0.50 | 0.13 | 807 | 0.03 | 544.1 | 257.4 | 2026-05-21 09:52:00 |
| SJS Enterprises Ltd. | 543387 | 1932.05 | 1987.3 | 1932.05 | 1973.45 | 1958.05 | -15.40 | -0.78 | 1176 | 0.23 | 2043.7 | 379 | 2026-05-21 09:52:00 |
| SJVN Ltd. | 533206 | 73.83 | 75 | 73.83 | 73.62 | 74.43 | 0.81 | 1.10 | 71194 | 0.53 | 170.45 | 27.9 | 2026-05-21 09:53:00 |
| Skipper Ltd. | 538562 | 468.2 | 473.2 | 466.15 | 464.3 | 470.65 | 6.35 | 1.37 | 1585 | 0.07 | 665 | 54.5 | 2026-05-21 09:52:00 |
| Sobha Ltd. | 532784 | 1398.75 | 1410 | 1386.5 | 1371.9 | 1407 | 35.10 | 2.56 | 1326 | 0.19 | 2238 | 412.4 | 2026-05-21 09:53:00 |
| Solar Industries India Ltd. | 532725 | 18338.95 | 18690.5 | 18281.7 | 18205.65 | 18499.1 | 293.45 | 1.61 | 5797 | 10.72 | 18690.5 | 3107.55 | 2026-05-21 09:53:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 575.05 | 575.05 | 559.8 | 574.75 | 567.95 | -6.80 | -1.18 | 3259 | 0.19 | 885.95 | 287 | 2026-05-21 09:52:00 |
| Somany Ceramics Ltd. | 531548 | 519 | 552.95 | 514 | 518.6 | 547.75 | 29.15 | 5.62 | 5248 | 0.29 | 872 | 332 | 2026-05-21 09:53:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 597.85 | 597.85 | 584.55 | 588 | 585.5 | -2.50 | -0.43 | 13077 | 0.77 | 767.8 | 379.8 | 2026-05-21 09:52:00 |
| Sonata Software Ltd. | 532221 | 269.8 | 271.3 | 267.45 | 267.2 | 268.2 | 1.00 | 0.37 | 8882 | 0.24 | 1485.3 | 208.5 | 2026-05-21 09:53:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 259.3 | 259.3 | 252 | 254.85 | 253.05 | -1.80 | -0.71 | 2075 | 0.05 | 1243.1 | 182.5 | 2026-05-21 09:52:00 |
| SPR Auto Technologies Ltd. | 544344 | 3318.65 | 3319.9 | 3300.15 | 3281.65 | 3319.9 | 38.25 | 1.17 | 1020 | 0.34 | 2026-05-21 09:52:00 | ||
| Stanley Lifestyles Ltd. | 544202 | 159.05 | 160.75 | 156.65 | 156 | 160.75 | 4.75 | 3.04 | 2817 | 0.05 | 2026-05-21 09:52:00 | ||
| Star Cement Ltd. | 540575 | 217.4 | 218 | 214.35 | 213.65 | 215.3 | 1.65 | 0.77 | 2736 | 0.06 | 308.1 | 88.55 | 2026-05-21 09:52:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 520.05 | 529.1 | 520.05 | 519.45 | 527.65 | 8.20 | 1.58 | 1651 | 0.09 | 780 | 330.05 | 2026-05-21 09:52:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 195.75 | 198.7 | 195.35 | 195.5 | 197.8 | 2.30 | 1.18 | 11901 | 0.24 | 828 | 148.3 | 2026-05-21 09:52:00 |
| Sterling Tools Ltd. | 530759 | 236.75 | 238.65 | 236.75 | 233.65 | 237.75 | 4.10 | 1.75 | 360 | 0.01 | 744.3 | 156.6 | 2026-05-21 09:53:00 |
| Sterlite Technologies Ltd. | 532374 | 404.8 | 422.95 | 404.8 | 406 | 422.75 | 16.75 | 4.13 | 40470 | 1.71 | 435 | 58.51 | 2026-05-21 09:53:00 |
| Stove Kraft Ltd. | 543260 | 544.5 | 558.9 | 542.95 | 544.45 | 553.05 | 8.60 | 1.58 | 683 | 0.04 | 976.75 | 354 | 2026-05-21 09:52:00 |
| Strides Pharma Science Ltd. | 532531 | 1143.7 | 1160 | 1137 | 1142.05 | 1147.2 | 5.15 | 0.45 | 1522 | 0.17 | 1675.25 | 268.4 | 2026-05-21 09:53:00 |
| Stylam Industries Ltd. | 526951 | 2740.05 | 2793.25 | 2740 | 2741.6 | 2770 | 28.40 | 1.04 | 282 | 0.08 | 2844.2 | 941.7 | 2026-05-21 09:53:00 |
| Sula Vineyards Ltd. | 543711 | 161.55 | 162.35 | 160.2 | 159.8 | 160.55 | 0.75 | 0.47 | 1810 | 0.03 | 699.75 | 138.55 | 2026-05-21 09:52:00 |
| Sumitomo Chemical India Ltd. | 542920 | 468.85 | 475.95 | 466.3 | 460.8 | 473.6 | 12.80 | 2.78 | 13971 | 0.66 | 665 | 5.77 | 2026-05-21 09:52:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 186.95 | 188.6 | 182.75 | 183.35 | 186.75 | 3.40 | 1.85 | 133672 | 2.50 | 474 | 108.2 | 2026-05-21 09:53:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1888.15 | 1890.35 | 1870.15 | 1880.5 | 1877.9 | -2.60 | -0.14 | 33003 | 6.20 | 1960.2 | 855.85 | 2026-05-21 09:53:00 |
| Sun TV Network Ltd. | 532733 | 540 | 540 | 514.85 | 517.55 | 519.75 | 2.20 | 0.43 | 10370 | 0.54 | 921.6 | 394 | 2026-05-21 09:53:00 |
| Sundaram-Clayton Ltd. | 544066 | 1350.5 | 1391.2 | 1348 | 1340.85 | 1381.1 | 40.25 | 3.00 | 347 | 0.05 | 2026-05-21 09:52:00 | ||
| Suprajit Engineering Ltd. | 532509 | 418.85 | 428.85 | 418.85 | 419.2 | 427.25 | 8.05 | 1.92 | 785 | 0.03 | 639.95 | 315.25 | 2026-05-21 09:53:00 |
| Supriya Lifescience Ltd. | 543434 | 730.3 | 739.4 | 721.7 | 725.6 | 735.85 | 10.25 | 1.41 | 3553 | 0.26 | 841.7 | 170.05 | 2026-05-21 09:52:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 160.65 | 164 | 160.65 | 160.55 | 162.45 | 1.90 | 1.18 | 8235 | 0.13 | 219.55 | 83.45 | 2026-05-21 09:52:00 |
| Suven Life Sciences Ltd. | 530239 | 268.85 | 271 | 265.65 | 268.85 | 267.75 | -1.10 | -0.41 | 32248 | 0.86 | 303 | 45.01 | 2026-05-21 09:53:00 |
| Suzlon Energy Ltd. | 532667 | 53 | 53.45 | 52.92 | 52.57 | 53.44 | 0.87 | 1.65 | 1385568 | 7.40 | 86.04 | 6.6 | 2026-05-21 09:53:00 |
| Syngene International Ltd. | 539268 | 467.05 | 473.95 | 466.55 | 466.3 | 467.65 | 1.35 | 0.29 | 8364 | 0.39 | 960 | 380 | 2026-05-21 09:52:00 |
| Syrma SGS Technology Ltd. | 543573 | 1017.9 | 1032.7 | 1015 | 1003.2 | 1028.65 | 25.45 | 2.54 | 19135 | 1.97 | 1187.1 | 248.3 | 2026-05-21 09:52:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 309.05 | 309.05 | 305 | 302.85 | 307.95 | 5.10 | 1.68 | 1432 | 0.04 | 539.95 | 157.7 | 2026-05-21 09:53:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 153 | 153 | 151.65 | 151.85 | 151.65 | -0.20 | -0.13 | 528 | 0.01 | 330.95 | 115.05 | 2026-05-21 09:53:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 699.65 | 699.65 | 686.4 | 692.6 | 691.55 | -1.05 | -0.15 | 653 | 0.05 | 769.5 | 396.05 | 2026-05-21 09:52:00 |
| Tanla Platforms Ltd. | 532790 | 525 | 525 | 518.8 | 516.6 | 525 | 8.40 | 1.63 | 3092 | 0.16 | 1317.7 | 372 | 2026-05-21 09:53:00 |
| TARC Ltd. | 543249 | 130.05 | 130.7 | 129 | 127.75 | 129.1 | 1.35 | 1.06 | 481 | 0.01 | 275.5 | 33.4 | 2026-05-21 09:52:00 |
| Tarsons Products Ltd. | 543399 | 214 | 214.55 | 213.05 | 212.5 | 214.45 | 1.95 | 0.92 | 626 | 0.01 | 914.35 | 164.15 | 2026-05-21 09:51:00 |
| Tata Consultancy Services Ltd. | 532540 | 2327.4 | 2332.3 | 2317.75 | 2327.15 | 2326.25 | -0.90 | -0.04 | 44793 | 10.42 | 4585.9 | 2210 | 2026-05-21 09:53:00 |
| Tata Technologies Ltd. | 544028 | 675.55 | 684.15 | 671.5 | 674.2 | 680.55 | 6.35 | 0.94 | 26032 | 1.77 | 2026-05-21 09:52:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 42.91 | 42.91 | 42.26 | 42.1 | 42.69 | 0.59 | 1.40 | 27407 | 0.12 | 149 | 30.12 | 2026-05-21 09:53:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1250.75 | 1260 | 1212.25 | 1242.45 | 1213.35 | -29.10 | -2.34 | 3965 | 0.48 | 2649.1 | 610 | 2026-05-21 09:52:00 |
| TBO Tek Ltd. | 544174 | 1187.4 | 1210.2 | 1182.5 | 1181.5 | 1209.8 | 28.30 | 2.40 | 988 | 0.12 | 2026-05-21 09:52:00 | ||
| TCI Express Ltd. | 540212 | 520.45 | 520.45 | 518.05 | 514 | 518.05 | 4.05 | 0.79 | 3 | 0.00 | 2009.95 | 451 | 2026-05-21 09:52:00 |
| TD Power Systems Ltd. | 533553 | 1248.7 | 1287.45 | 1241.65 | 1231.85 | 1279.9 | 48.05 | 3.90 | 143048 | 18.31 | 1360 | 95.9 | 2026-05-21 09:53:00 |
| TeamLease Services Ltd. | 539658 | 1412 | 1433.4 | 1380.65 | 1413.2 | 1395.4 | -17.80 | -1.26 | 4573 | 0.64 | 3692.45 | 1063.4 | 2026-05-21 09:52:00 |
| Tech Mahindra Ltd. | 532755 | 1439.75 | 1449.25 | 1438.8 | 1439.75 | 1445.85 | 6.10 | 0.42 | 9295 | 1.34 | 1850 | 982.95 | 2026-05-21 09:53:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1224.65 | 1283.5 | 1216.35 | 1202.1 | 1282 | 79.90 | 6.65 | 13650 | 1.75 | 1824.95 | 254 | 2026-05-21 09:52:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2615.05 | 2641.2 | 2613.4 | 2610.6 | 2631.2 | 20.60 | 0.79 | 168 | 0.04 | 3939 | 689.65 | 2026-05-21 09:53:00 |
| Tega Industries Ltd. | 543413 | 1580.15 | 1600.9 | 1580.15 | 1579.7 | 1597 | 17.30 | 1.10 | 413 | 0.07 | 2327.45 | 468 | 2026-05-21 09:52:00 |
| Tejas Networks Ltd. | 540595 | 473.9 | 478.85 | 468.55 | 466.4 | 474.25 | 7.85 | 1.68 | 46387 | 2.20 | 1495.1 | 294.1 | 2026-05-21 09:52:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 110 | 111 | 108.7 | 108.45 | 109.85 | 1.40 | 1.29 | 45655 | 0.50 | 296.6 | 40.49 | 2026-05-21 09:53:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3778 | 3845 | 3778 | 3777.8 | 3830 | 52.20 | 1.38 | 1473 | 0.56 | 4388.85 | 472.075 | 2026-05-21 09:53:00 |
| The Anup Engineering Ltd. | 542460 | 1974.65 | 1974.65 | 1960.15 | 1950.7 | 1967.7 | 17.00 | 0.87 | 52 | 0.01 | 3857.55 | 798.15 | 2026-05-21 09:52:00 |
| The India Cements Ltd. | 530005 | 400.05 | 405.4 | 399.9 | 401.2 | 402.45 | 1.25 | 0.31 | 2330 | 0.09 | 489.65 | 167.05 | 2026-05-21 09:53:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 135.15 | 138.5 | 135.15 | 134.25 | 138.1 | 3.85 | 2.87 | 67007 | 0.93 | 152.45 | 26.7 | 2026-05-21 09:53:00 |
| The Karnataka Bank Ltd. | 532652 | 265.8 | 268 | 262.4 | 263.85 | 267.05 | 3.20 | 1.21 | 75858 | 2.03 | 285.7 | 70.9 | 2026-05-21 09:53:00 |
| The New India Assurance Company Ltd. | 540769 | 163.3 | 163.7 | 162.5 | 163.5 | 163.5 | 0.00 | 0.00 | 3798 | 0.06 | 324 | 81.6 | 2026-05-21 09:52:00 |
| The South Indian Bank Ltd. | 532218 | 41.35 | 41.5 | 40.62 | 41.4 | 40.7 | -0.70 | -1.69 | 225243 | 0.92 | 46.85 | 7.79 | 2026-05-21 09:53:00 |
| Thyrocare Technologies Ltd. | 539871 | 481.9 | 483.9 | 473.15 | 474.4 | 475.9 | 1.50 | 0.32 | 8579 | 0.41 | 1613.9 | 342.55 | 2026-05-21 09:52:00 |
| Time Technoplast Ltd. | 532856 | 172.1 | 174.8 | 172.1 | 172 | 174.55 | 2.55 | 1.48 | 15671 | 0.27 | 513.35 | 69.55 | 2026-05-21 09:53:00 |
| Timken India Ltd. | 522113 | 3670.15 | 3740.3 | 3670.15 | 3656.65 | 3728.3 | 71.65 | 1.96 | 3494 | 1.30 | 4816 | 2200 | 2026-05-21 09:53:00 |
| Tips Music Ltd. | 532375 | 669.85 | 682 | 661.2 | 660.25 | 677.9 | 17.65 | 2.67 | 17736 | 1.20 | 950 | 138.46 | 2026-05-21 09:53:00 |
| Titagarh Rail Systems Ltd. | 532966 | 766.75 | 766.75 | 755.25 | 746.8 | 763.25 | 16.45 | 2.20 | 9738 | 0.74 | 1896.5 | 128.05 | 2026-05-21 09:53:00 |
| Torrent Power Ltd. | 532779 | 1515.45 | 1528.15 | 1510.25 | 1513 | 1521 | 8.00 | 0.53 | 2004 | 0.30 | 2037.35 | 430.9 | 2026-05-21 09:53:00 |
| Transport Corporation Of India Ltd. | 532349 | 902.5 | 902.5 | 885 | 885.1 | 895.85 | 10.75 | 1.21 | 324 | 0.03 | 1301.85 | 556.05 | 2026-05-21 09:53:00 |
| Trident Ltd. | 521064 | 24.42 | 24.75 | 24.34 | 24.25 | 24.5 | 0.25 | 1.03 | 72467 | 0.18 | 52.85 | 22 | 2026-05-21 09:53:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 373.85 | 378.4 | 372.05 | 370.45 | 374.6 | 4.15 | 1.12 | 4686 | 0.18 | 536 | 215.55 | 2026-05-21 09:53:00 |
| Triveni Turbine Ltd. | 533655 | 656.1 | 707.4 | 656.1 | 657.7 | 695.25 | 37.55 | 5.71 | 350546 | 24.37 | 885 | 188.35 | 2026-05-21 09:53:00 |
| Tube Investments of India Ltd. | 540762 | 2981.05 | 3046.5 | 2981.05 | 2973.5 | 3025.65 | 52.15 | 1.75 | 39318 | 11.90 | 4807.05 | 2035 | 2026-05-21 09:52:00 |
| TV Today Network Ltd. | 532515 | 110.05 | 110.1 | 109.5 | 109.6 | 110.1 | 0.50 | 0.46 | 109 | 0.00 | 324 | 94.1 | 2026-05-21 09:53:00 |
| TVS Holdings Ltd. | 520056 | 13501 | 13507.95 | 13438 | 13584.05 | 13490 | -94.05 | -0.69 | 10 | 0.01 | 16150 | 3410.55 | 2026-05-21 09:53:00 |
| TVS Motor Company Ltd. | 532343 | 3370.15 | 3404.9 | 3345 | 3361.8 | 3364.35 | 2.55 | 0.08 | 4642 | 1.56 | 3970 | 926.35 | 2026-05-21 09:53:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 114 | 115.95 | 114 | 113 | 115.95 | 2.95 | 2.61 | 1738 | 0.02 | 2026-05-21 09:52:00 | ||
| UCO Bank | 532505 | 24.63 | 24.94 | 24.63 | 24.56 | 24.89 | 0.33 | 1.34 | 87275 | 0.22 | 70.66 | 11.1 | 2026-05-21 09:53:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 54.03 | 55.36 | 54.03 | 53.56 | 55.19 | 1.63 | 3.04 | 119761 | 0.66 | 68 | 5.86 | 2026-05-21 09:52:00 |
| Ultratech Cement Ltd. | 532538 | 11544.75 | 11544.75 | 11411 | 11402.15 | 11412 | 9.85 | 0.09 | 5117 | 5.84 | 13104 | 6005 | 2026-05-21 09:53:00 |
| Union Bank Of India | 532477 | 161.4 | 162.1 | 160.25 | 159.25 | 161.05 | 1.80 | 1.13 | 126527 | 2.04 | 205.45 | 38.3 | 2026-05-21 09:53:00 |
| Uniparts India Ltd. | 543689 | 542.6 | 545.3 | 538.05 | 535.65 | 545.3 | 9.65 | 1.80 | 306 | 0.02 | 722.15 | 260 | 2026-05-21 09:52:00 |
| United Breweries Ltd. | 532478 | 1355.1 | 1355.1 | 1340 | 1349 | 1346.9 | -2.10 | -0.16 | 1461 | 0.20 | 2299.4 | 1333.8 | 2026-05-21 09:53:00 |
| United Foodbrands Ltd. | 543283 | 408 | 454.8 | 407 | 405.45 | 452.1 | 46.65 | 11.51 | 82465 | 3.73 | 1219 | 170.7 | 2026-05-21 09:52:00 |
| United Spirits Ltd. | 532432 | 1306.75 | 1306.75 | 1281.1 | 1284.05 | 1286.3 | 2.25 | 0.18 | 6146 | 0.79 | 1700 | 730.9 | 2026-05-21 09:53:00 |
| UNO Minda Ltd. | 532539 | 1063.05 | 1069.1 | 1060.75 | 1056.45 | 1062.4 | 5.95 | 0.56 | 6302 | 0.67 | 1381.95 | 433 | 2026-05-21 09:53:00 |
| UTI Asset Management Company Ltd. | 543238 | 958.45 | 958.45 | 944.15 | 946.5 | 950.2 | 3.70 | 0.39 | 467 | 0.04 | 1494.95 | 609.5 | 2026-05-21 09:52:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 13.54 | 13.54 | 13.27 | 13.3 | 13.34 | 0.04 | 0.30 | 22463 | 0.03 | 68.23 | 10.15 | 2026-05-21 09:52:00 |
| Uttam Sugar Mills Ltd. | 532729 | 247.1 | 247.45 | 245.45 | 245.8 | 247.05 | 1.25 | 0.51 | 605 | 0.01 | 535.2 | 170.05 | 2026-05-21 09:53:00 |
| V-Guard Industries Ltd. | 532953 | 311.55 | 314.8 | 309 | 308.3 | 309.7 | 1.40 | 0.45 | 12785 | 0.40 | 577.35 | 225.4 | 2026-05-21 09:53:00 |
| V-Mart Retail Ltd. | 534976 | 646.35 | 646.35 | 635.65 | 633.6 | 639.8 | 6.20 | 0.98 | 2525 | 0.16 | 4517.3 | 465.3 | 2026-05-21 09:53:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 4467 | 4541.35 | 4467 | 4488.85 | 4500 | 11.15 | 0.25 | 298 | 0.13 | 6350.35 | 2046.55 | 2026-05-21 09:53:00 |
| VA Tech Wabag Ltd. | 533269 | 1398.05 | 1412.3 | 1390.9 | 1393 | 1405.4 | 12.40 | 0.89 | 1750 | 0.25 | 1943.95 | 240 | 2026-05-21 09:53:00 |
| Vaibhav Global Ltd. | 532156 | 228.35 | 228.75 | 224.05 | 225.5 | 224.05 | -1.45 | -0.64 | 1849 | 0.04 | 543.05 | 174.45 | 2026-05-21 09:53:00 |
| Valiant Organics Ltd. | 540145 | 296.4 | 297.15 | 294.2 | 290.8 | 294.9 | 4.10 | 1.41 | 162 | 0.00 | 869 | 195.2 | 2026-05-21 09:52:00 |
| Valor Estate Ltd. | 533160 | 114.5 | 115.1 | 112.5 | 113.25 | 113 | -0.25 | -0.22 | 6955 | 0.08 | 284.95 | 52.5 | 2026-05-21 09:53:00 |
| Vardhman Special Steels Ltd. | 534392 | 273.65 | 276.95 | 272.45 | 275 | 276.95 | 1.95 | 0.71 | 682 | 0.02 | 345.25 | 115.475 | 2026-05-21 09:51:00 |
| Varroc Engineering Ltd. | 541578 | 562.95 | 564.65 | 559.35 | 555.4 | 559.35 | 3.95 | 0.71 | 108 | 0.01 | 717 | 239.8 | 2026-05-21 09:52:00 |
| Varun Beverages Ltd. | 540180 | 514.45 | 518.75 | 514 | 514.4 | 517.5 | 3.10 | 0.60 | 64435 | 3.33 | 1707.1 | 381 | 2026-05-21 09:52:00 |
| Vedant Fashions Ltd. | 543463 | 416 | 426.7 | 416 | 415.2 | 426.7 | 11.50 | 2.77 | 4273 | 0.18 | 1511.2 | 329.65 | 2026-05-21 09:52:00 |
| Venky'S (India) Ltd. | 523261 | 1510.05 | 1529.2 | 1510.05 | 1506.2 | 1529.2 | 23.00 | 1.53 | 270 | 0.04 | 2555 | 1166.05 | 2026-05-21 09:53:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1356.6 | 1400 | 1352.95 | 1335.5 | 1385.1 | 49.60 | 3.71 | 1990 | 0.28 | 2489.95 | 381.5 | 2026-05-21 09:52:00 |
| Veranda Learning Solutions Ltd. | 543514 | 243.3 | 243.3 | 240.9 | 240 | 242 | 2.00 | 0.83 | 263 | 0.01 | 379.9 | 129.25 | 2026-05-21 09:52:00 |
| Vesuvius India Ltd. | 520113 | 479.6 | 481.9 | 478.05 | 479.1 | 481 | 1.90 | 0.40 | 331 | 0.02 | 6298.95 | 432 | 2026-05-21 09:53:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 294.85 | 296.25 | 289.1 | 293.4 | 291.95 | -1.45 | -0.49 | 8 | 0.00 | 571.95 | 258.75 | 2026-05-21 09:53:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1264.95 | 1300.8 | 1264.95 | 1269 | 1279.2 | 10.20 | 0.80 | 2057 | 0.26 | 1376.25 | 330 | 2026-05-21 09:52:00 |
| Vinati Organics Ltd. | 524200 | 1351.7 | 1351.7 | 1329.2 | 1330.35 | 1342.05 | 11.70 | 0.88 | 897 | 0.12 | 2372.95 | 1204 | 2026-05-21 09:53:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 39 | 39.95 | 38.65 | 38.97 | 39.95 | 0.98 | 2.51 | 2529 | 0.01 | 2026-05-21 09:52:00 | ||
| Vodafone Idea Ltd. | 532822 | 13.66 | 13.87 | 13.61 | 13.58 | 13.82 | 0.24 | 1.77 | 15807367 | 21.85 | 19.15 | 5.7 | 2026-05-21 09:53:00 |
| Voltamp Transformers Ltd. | 532757 | 9200.7 | 9290 | 9171 | 9182.6 | 9270 | 87.40 | 0.95 | 503 | 0.47 | 14800 | 2352 | 2026-05-21 09:53:00 |
| VRL Logistics Ltd. | 539118 | 249.25 | 250.95 | 247 | 247.1 | 249 | 1.90 | 0.77 | 1142 | 0.03 | 798.4 | 228.95 | 2026-05-21 09:52:00 |
| Waaree Energies Ltd. | 544277 | 3035 | 3041.95 | 3010.7 | 3006.2 | 3026 | 19.80 | 0.66 | 24288 | 7.35 | 2026-05-21 09:52:00 | ||
| Welspun Corp Ltd. | 532144 | 1339.4 | 1350 | 1319.5 | 1315.75 | 1350 | 34.25 | 2.60 | 1673 | 0.23 | 1409.95 | 177.85 | 2026-05-21 09:53:00 |
| Welspun Enterprises Ltd. | 532553 | 485.7 | 497 | 485.7 | 486.1 | 496.3 | 10.20 | 2.10 | 2327 | 0.12 | 664.1 | 106.25 | 2026-05-21 09:53:00 |
| Wockhardt Ltd. | 532300 | 1624.85 | 1628.95 | 1606 | 1611.3 | 1608.65 | -2.65 | -0.16 | 7824 | 1.26 | 1870 | 145.35 | 2026-05-21 09:53:00 |
| Wonderla Holidays Ltd. | 538268 | 481 | 485.9 | 481 | 486.7 | 483.85 | -2.85 | -0.59 | 176 | 0.01 | 1106.7 | 273.15 | 2026-05-21 09:52:00 |
| Yasho Industries Ltd. | 541167 | 2074.9 | 2083.1 | 2018.9 | 2054.45 | 2021.25 | -33.20 | -1.62 | 4013 | 0.81 | 2418 | 1151 | 2026-05-21 09:52:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 850.1 | 863.45 | 848.45 | 847.5 | 862 | 14.50 | 1.71 | 4296 | 0.37 | 887.15 | 304 | 2026-05-21 09:52:00 |
| Yatra Online Ltd | 543992 | 96.15 | 96.65 | 94.45 | 94.5 | 95.25 | 0.75 | 0.79 | 7318 | 0.07 | 2026-05-21 09:52:00 | ||
| Yes Bank Ltd. | 532648 | 22.12 | 22.36 | 22.12 | 22 | 22.24 | 0.24 | 1.09 | 1635837 | 3.64 | 32.81 | 14.4 | 2026-05-21 09:53:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 216.95 | 216.95 | 211.75 | 213.35 | 214.65 | 1.30 | 0.61 | 20473 | 0.44 | 2026-05-21 09:52:00 | ||
| Zen Technologies Ltd. | 533339 | 1605.45 | 1639.5 | 1605.45 | 1605.2 | 1617.75 | 12.55 | 0.78 | 25253 | 4.09 | 2627.95 | 175.5 | 2026-05-21 09:53:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14400.05 | 14433.8 | 14341 | 14400.05 | 14378 | -22.05 | -0.15 | 225 | 0.32 | 18100.05 | 8592.05 | 2026-05-21 09:53:00 |
| Zydus Lifesciences Ltd. | 532321 | 1051.95 | 1054 | 1037 | 1040.95 | 1044.7 | 3.75 | 0.36 | 44231 | 4.62 | 1323.9 | 350.3 | 2026-05-21 09:53:00 |
| Zydus Wellness Ltd. | 531335 | 512.55 | 513.35 | 505.55 | 512.25 | 508.3 | -3.95 | -0.77 | 5747 | 0.29 | 2622 | 357.55 | 2026-05-21 09:53:00 |