Select Exchange & Index:
BSE1000
10555.34
updated on: 22-May-2026 [15:59]
Advances - 370 |
Declines - 374 |
Unchanged - 7
Overview
| Open | 10560.19 | Prev. Close | 10555.34 |
|---|---|---|---|
| Day High | 10590.95 | 52 Week High | 11234.91 |
| Day Low | 10536.00 | 52 Week Low | 9480.66 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1111.5 | 1114.1 | 2.60 | 0.23 |
| 3M India Ltd. | 32243.35 | 33232.95 | 989.60 | 3.07 |
| Aarti Drugs Ltd. | 380.95 | 390.4 | 9.45 | 2.48 |
| Aarti Pharmalabs Ltd. | 703.5 | 714.5 | 11.00 | 1.56 |
| Aavas Financiers Ltd. | 1368.35 | 1398.85 | 30.50 | 2.23 |
| Accelya Solutions India Ltd. | 1123.6 | 1124 | 0.40 | 0.04 |
| Action Construction Equipment Ltd. | 866.15 | 882 | 15.85 | 1.83 |
| Adani Energy Solutions Ltd. | 1339.9 | 1370 | 30.10 | 2.25 |
| Adani Enterprises Ltd. | 2695.65 | 2716.25 | 20.60 | 0.76 |
| Adani Green Energy Ltd. | 1359.15 | 1360.55 | 1.40 | 0.10 |
| Adani Total Gas Ltd. | 638.05 | 651.95 | 13.90 | 2.18 |
| ADF Foods Ltd. | 263.55 | 283.15 | 19.60 | 7.44 |
| Aditya Birla Capital Ltd. | 349.5 | 357.6 | 8.10 | 2.32 |
| Aditya Birla Fashion and Retail Ltd. | 66.72 | 67.51 | 0.79 | 1.18 |
| Aditya Vision Ltd. | 530.35 | 536.95 | 6.60 | 1.24 |
| Aegis Vopak Terminals Ltd. | 205.05 | 206.45 | 1.40 | 0.68 |
| Ahluwalia Contracts (India) Ltd. | 783.45 | 800 | 16.55 | 2.11 |
| AIA Engineering Ltd. | 3990.05 | 4007.65 | 17.60 | 0.44 |
| Alembic Pharmaceuticals Ltd. | 747.65 | 755.4 | 7.75 | 1.04 |
| Andrew Yule & Company Ltd. | 25.54 | 25.59 | 0.05 | 0.20 |
| Anthem Biosciences Ltd. | 769.15 | 773.7 | 4.55 | 0.59 |
| Apcotex Industries Ltd. | 492.55 | 497.9 | 5.35 | 1.09 |
| APL Apollo Tubes Ltd. | 1860.4 | 1886 | 25.60 | 1.38 |
| Aptech Ltd. | 95 | 96.45 | 1.45 | 1.53 |
| Archean Chemical Industries Ltd. | 521.55 | 535.65 | 14.10 | 2.70 |
| Arvind Fashions Ltd. | 442.6 | 449 | 6.40 | 1.45 |
| Ashapura Minechem Ltd. | 639.2 | 676 | 36.80 | 5.76 |
| ASK Automotive Ltd. | 446.1 | 455 | 8.90 | 2.00 |
| Astec Lifesciences Ltd. | 736.9 | 768 | 31.10 | 4.22 |
| Astral Ltd. | 1480.5 | 1543.95 | 63.45 | 4.29 |
| AU Small Finance Bank Ltd. | 959.1 | 980.9 | 21.80 | 2.27 |
| Avalon Technologies Ltd. | 1461.65 | 1467.95 | 6.30 | 0.43 |
| Avanti Feeds Ltd. | 1298.6 | 1310 | 11.40 | 0.88 |
| AVT Natural Products Ltd. | 66.33 | 67.6 | 1.27 | 1.91 |
| Axis Bank Ltd. | 1253.6 | 1285.25 | 31.65 | 2.52 |
| Azad Engineering Ltd. | 2024.85 | 2025 | 0.15 | 0.01 |
| Bajaj Consumer Care Ltd. | 547 | 575 | 28.00 | 5.12 |
| Bajaj Finserv Ltd. | 1751.95 | 1770 | 18.05 | 1.03 |
| Bajaj Housing Finance Ltd. | 82.68 | 83.08 | 0.40 | 0.48 |
| Bandhan Bank Ltd. | 191.15 | 195.1 | 3.95 | 2.07 |
| Bank Of Baroda | 263.05 | 266.8 | 3.75 | 1.43 |
| Bank Of India | 139.2 | 140 | 0.80 | 0.57 |
| Bank Of Maharashtra | 79.79 | 80.06 | 0.27 | 0.34 |
| Bengal & Assam Company Ltd. | 6253.4 | 6524 | 270.60 | 4.33 |
| Best Agrolife Ltd. | 17.04 | 17.89 | 0.85 | 4.99 |
| BF Investment Ltd. | 389.7 | 390.8 | 1.10 | 0.28 |
| BF Utilities Ltd. | 543.7 | 549 | 5.30 | 0.97 |
| Bharat Dynamics Ltd. | 1304.1 | 1311.1 | 7.00 | 0.54 |
| Birlasoft Ltd. | 320.8 | 328.05 | 7.25 | 2.26 |
| Blue Dart Express Ltd. | 4875 | 4882 | 7.00 | 0.14 |
| Blue Jet Healthcare Ltd. | 439.2 | 439.95 | 0.75 | 0.17 |
| Borosil Ltd. | 229.35 | 230.45 | 1.10 | 0.48 |
| Bosch Home Comfort India Ltd. | 1365.75 | 1366.7 | 0.95 | 0.07 |
| Brigade Enterprises Ltd. | 669 | 673 | 4.00 | 0.60 |
| Campus Activewear Ltd. | 237 | 237.1 | 0.10 | 0.04 |
| Canara Bank | 128 | 128.55 | 0.55 | 0.43 |
| Cantabil Retail India Ltd. | 216.25 | 218 | 1.75 | 0.81 |
| Capacit'e Infraprojects Ltd. | 215.8 | 216.4 | 0.60 | 0.28 |
| Caplin Point Laboratories Ltd. | 2022.45 | 2033.9 | 11.45 | 0.57 |
| Capri Global Capital Ltd. | 185.3 | 190 | 4.70 | 2.54 |
| CarTrade Tech Ltd. | 1766.1 | 1798 | 31.90 | 1.81 |
| Carysil Ltd. | 1052.4 | 1085 | 32.60 | 3.10 |
| Chemplast Sanmar Ltd. | 227 | 238.1 | 11.10 | 4.89 |
| Choice International Ltd. | 673.15 | 676 | 2.85 | 0.42 |
| CMS Info Systems Ltd. | 303.1 | 306 | 2.90 | 0.96 |
| Cochin Shipyard Ltd. | 1530.9 | 1532 | 1.10 | 0.07 |
| Coforge Ltd. | 1376.9 | 1384.95 | 8.05 | 0.58 |
| Concord Biotech Ltd. | 1124.05 | 1152 | 27.95 | 2.49 |
| Craftsman Automation Ltd. | 8547.85 | 8700 | 152.15 | 1.78 |
| Crompton Greaves Consumer Electricals Ltd. | 291.9 | 295 | 3.10 | 1.06 |
| Cyient DLM Ltd. | 413.45 | 417.35 | 3.90 | 0.94 |
| Cyient Ltd. | 901.7 | 902.35 | 0.65 | 0.07 |
| Dalmia Bharat Ltd. | 1746.8 | 1789.5 | 42.70 | 2.44 |
| Data Patterns (India) Ltd. | 3933.4 | 3963 | 29.60 | 0.75 |
| DCM Shriram Ltd. | 1106.9 | 1113.7 | 6.80 | 0.61 |
| DCX Systems Ltd. | 200.55 | 202.9 | 2.35 | 1.17 |
| Diamond Power Infrastructure Ltd. | 193.9 | 194.5 | 0.60 | 0.31 |
| Divgi Torqtransfer Systems Ltd. | 693.1 | 718.95 | 25.85 | 3.73 |
| Divi's Laboratories Ltd. | 6860.2 | 6905 | 44.80 | 0.65 |
| Dixon Technologies (India) Ltd. | 11260.1 | 11722 | 461.90 | 4.10 |
| Dodla Dairy Ltd | 1040.5 | 1053.55 | 13.05 | 1.25 |
| Easy Trip Planners Ltd. | 7.99 | 8.04 | 0.05 | 0.63 |
| eClerx Services Ltd. | 1536.15 | 1578 | 41.85 | 2.72 |
| Edelweiss Financial Services Ltd. | 109.5 | 109.65 | 0.15 | 0.14 |
| EIH Associated Hotels Ltd. | 327.5 | 328.45 | 0.95 | 0.29 |
| Electronics Mart India Ltd. | 115.6 | 118 | 2.40 | 2.08 |
| EMS Ltd. | 317.55 | 322.5 | 4.95 | 1.56 |
| Endurance Technologies Ltd. | 2618.95 | 2734 | 115.05 | 4.39 |
| Entero Healthcare Solutions Ltd. | 1300.05 | 1356 | 55.95 | 4.30 |
| ESAF Small Finance Bank Ltd. | 27.66 | 28.07 | 0.41 | 1.48 |
| Eternal Ltd. | 242.1 | 242.45 | 0.35 | 0.14 |
| Ethos Ltd. | 2356.85 | 2380 | 23.15 | 0.98 |
| Exicom Tele-Systems Ltd. | 138 | 157.75 | 19.75 | 14.31 |
| Fairchem Organics Ltd. | 602 | 615.15 | 13.15 | 2.18 |
| FDC Ltd. | 362.4 | 371.25 | 8.85 | 2.44 |
| Fiem Industries Ltd. | 2222.5 | 2228.5 | 6.00 | 0.27 |
| Fine Organic Industries Ltd. | 4610.25 | 4617.45 | 7.20 | 0.16 |
| Fineotex Chemical Ltd. | 31.49 | 33.24 | 1.75 | 5.56 |
| Fino Payments Bank Ltd. | 120.95 | 124 | 3.05 | 2.52 |
| Firstsource Solutions Ltd. | 253.7 | 268.85 | 15.15 | 5.97 |
| Fischer Medical Ventures Ltd. | 34.92 | 36.66 | 1.74 | 4.98 |
| Five-Star Business Finance Ltd. | 445.15 | 446.4 | 1.25 | 0.28 |
| FSN E-Commerce Ventures Ltd. | 274.4 | 276.55 | 2.15 | 0.78 |
| GAIL (India) Ltd. | 155.9 | 161.1 | 5.20 | 3.34 |
| Galaxy Surfactants Ltd. | 1818.45 | 1825 | 6.55 | 0.36 |
| Gandhar Oil Refinery (India) Ltd. | 163.5 | 163.85 | 0.35 | 0.21 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2690.65 | 2696.2 | 5.55 | 0.21 |
| Genus Power Infrastructures Ltd. | 313 | 316.9 | 3.90 | 1.25 |
| Globus Spirits Ltd. | 870.45 | 873 | 2.55 | 0.29 |
| GNA Axles Ltd. | 370.7 | 375.05 | 4.35 | 1.17 |
| Go Digit General Insurance Ltd. | 309.65 | 310 | 0.35 | 0.11 |
| Go Fashion (India) Ltd. | 303.6 | 304.6 | 1.00 | 0.33 |
| Godrej Consumer Products Ltd. | 1017.75 | 1023.8 | 6.05 | 0.59 |
| Gokaldas Exports Ltd. | 687.65 | 695 | 7.35 | 1.07 |
| Goldiam International Ltd. | 383.3 | 388.85 | 5.55 | 1.45 |
| Gopal Snacks Ltd. | 292.9 | 293.05 | 0.15 | 0.05 |
| Greenlam Industries Ltd. | 233.6 | 240.7 | 7.10 | 3.04 |
| Greenpanel Industries Ltd. | 180.7 | 194.95 | 14.25 | 7.89 |
| Greenply Industries Ltd. | 252.85 | 259.4 | 6.55 | 2.59 |
| Gujarat Energy Ltd. | 373 | 373.3 | 0.30 | 0.08 |
| Gujarat Industries Power Company Ltd. | 147.95 | 150 | 2.05 | 1.39 |
| Gujarat Mineral Development Corporation Ltd. | 651.95 | 652.3 | 0.35 | 0.05 |
| Gulf Oil Lubricants India Ltd. | 897.3 | 897.9 | 0.60 | 0.07 |
| Hariom Pipe Industries Ltd. | 333.25 | 343.2 | 9.95 | 2.99 |
| Harsha Engineers International Ltd. | 405.2 | 408.45 | 3.25 | 0.80 |
| HDFC Asset Management Company Ltd. | 2728.45 | 2743 | 14.55 | 0.53 |
| HDFC Life Insurance Company Ltd. | 614.25 | 616 | 1.75 | 0.28 |
| Healthcare Global Enterprises Ltd. | 627 | 655 | 28.00 | 4.47 |
| Hexaware Technologies Ltd. | 502.65 | 511 | 8.35 | 1.66 |
| Hikal Ltd. | 205.05 | 205.3 | 0.25 | 0.12 |
| Hindware Home Innovation Ltd. | 242.45 | 242.85 | 0.40 | 0.16 |
| HLE Glascoat Ltd. | 325.35 | 327.8 | 2.45 | 0.75 |
| HMA Agro Industries Ltd. | 24.19 | 24.3 | 0.11 | 0.45 |
| Honasa Consumer Ltd. | 360 | 379.1 | 19.10 | 5.31 |
| Honda India Power Products Ltd. | 2209.55 | 2224 | 14.45 | 0.65 |
| Honeywell Automation India Ltd. | 34896.25 | 35230 | 333.75 | 0.96 |
| Hyundai Motor India Ltd. | 1844.8 | 1848.8 | 4.00 | 0.22 |
| ICICI Bank Ltd. | 1242.9 | 1264.9 | 22.00 | 1.77 |
| ICICI Lombard General Insurance Company Ltd. | 1801.15 | 1831.15 | 30.00 | 1.67 |
| ICICI Prudential Life Insurance Company Ltd. | 510 | 520.15 | 10.15 | 1.99 |
| Ideaforge Technology Ltd. | 738.15 | 775.05 | 36.90 | 5.00 |
| IDFC First Bank Ltd. | 68.31 | 68.9 | 0.59 | 0.86 |
| IFGL Refractories Ltd. | 168.5 | 170.85 | 2.35 | 1.39 |
| IIFL Capital Services Ltd. | 341.7 | 342.4 | 0.70 | 0.20 |
| IIFL Finance Ltd. | 462.7 | 463.35 | 0.65 | 0.14 |
| Imagicaaworld Entertainment Ltd. | 42.4 | 42.86 | 0.46 | 1.08 |
| India Pesticides Ltd. | 164.3 | 165.5 | 1.20 | 0.73 |
| Indian Bank | 819.05 | 822.1 | 3.05 | 0.37 |
| Indian Energy Exchange Ltd. | 127.1 | 127.15 | 0.05 | 0.04 |
| Indian Metals & Ferro Alloys Ltd. | 1413.9 | 1435.9 | 22.00 | 1.56 |
| Indian Railway Catering And Tourism Corporation Ltd. | 527 | 530.55 | 3.55 | 0.67 |
| Indian Railway Finance Corporation Ltd. | 98.15 | 98.2 | 0.05 | 0.05 |
| Indian Renewable Energy Development Agency Ltd. | 127.9 | 129 | 1.10 | 0.86 |
| Indigo Paints Ltd. | 989.6 | 1000.3 | 10.70 | 1.08 |
| Indraprastha Gas Ltd. | 154.55 | 155 | 0.45 | 0.29 |
| Indus Towers Ltd. | 431.2 | 433.5 | 2.30 | 0.53 |
| IndusInd Bank Ltd. | 899.65 | 913 | 13.35 | 1.48 |
| Info Edge (India) Ltd. | 926 | 961.2 | 35.20 | 3.80 |
| Inox Green Energy Services Ltd. | 180.3 | 180.4 | 0.10 | 0.06 |
| Insecticides (India) Ltd. | 738.65 | 757 | 18.35 | 2.48 |
| Intellect Design Arena Ltd. | 696.2 | 699 | 2.80 | 0.40 |
| Interglobe Aviation Ltd. | 4401.85 | 4435 | 33.15 | 0.75 |
| ISGEC Heavy Engineering Ltd. | 1068.8 | 1073.35 | 4.55 | 0.43 |
| ITI Ltd. | 287.3 | 288 | 0.70 | 0.24 |
| J Kumar Infraprojects Ltd. | 481.25 | 489.25 | 8.00 | 1.66 |
| Jaiprakash Power Ventures Ltd. | 18.57 | 18.77 | 0.20 | 1.08 |
| Jamna Auto Industries Ltd. | 113.85 | 114.85 | 1.00 | 0.88 |
| Jana Small Finance Bank Ltd. | 450.55 | 451 | 0.45 | 0.10 |
| Jindal Stainless Ltd. | 736.35 | 736.9 | 0.55 | 0.07 |
| Jindal Steel Ltd. | 1196.65 | 1210.75 | 14.10 | 1.18 |
| Jindal Worldwide Ltd. | 26.21 | 26.25 | 0.04 | 0.15 |
| JIO Financial Services Ltd. | 235.75 | 238.7 | 2.95 | 1.25 |
| JK Cement Ltd. | 5539.15 | 5553 | 13.85 | 0.25 |
| JK Tyre & Industries Ltd. | 364.35 | 368.55 | 4.20 | 1.15 |
| JSW Energy Ltd. | 548.8 | 551.8 | 3.00 | 0.55 |
| JSW Holdings Ltd. | 12672.5 | 12673 | 0.50 | 0.00 |
| JSW Infrastructure Ltd. | 266.75 | 274.8 | 8.05 | 3.02 |
| JTEKT India Ltd. | 126.95 | 128.4 | 1.45 | 1.14 |
| JTL Industries Ltd | 68.97 | 70.33 | 1.36 | 1.97 |
| Jubilant FoodWorks Ltd. | 435.65 | 435.75 | 0.10 | 0.02 |
| Jupiter Life Line Hospitals Ltd. | 1313.3 | 1363.25 | 49.95 | 3.80 |
| Just Dial Ltd. | 520.8 | 520.9 | 0.10 | 0.02 |
| Jyoti CNC Automation Ltd. | 669.3 | 671.8 | 2.50 | 0.37 |
| Kabra Extrusiontechnik Ltd. | 225.2 | 226 | 0.80 | 0.36 |
| Kalyan Jewellers India Ltd. | 352.95 | 353.4 | 0.45 | 0.13 |
| Kama Holdings Ltd. | 2556.95 | 2566.9 | 9.95 | 0.39 |
| Kaveri Seed Company Ltd. | 915.4 | 919.3 | 3.90 | 0.43 |
| Kaynes Technology India Ltd. | 3176.15 | 3322.4 | 146.25 | 4.60 |
| KEI Industries Ltd. | 5237.95 | 5260.25 | 22.30 | 0.43 |
| Keystone Realtors Ltd | 392.85 | 395 | 2.15 | 0.55 |
| Kiri Industries Ltd. | 395.65 | 398.8 | 3.15 | 0.80 |
| Kitex Garments Ltd. | 157.35 | 157.5 | 0.15 | 0.10 |
| KNR Constructions Ltd. | 132.75 | 133 | 0.25 | 0.19 |
| Kolte-Patil Developers Ltd. | 393.6 | 395 | 1.40 | 0.36 |
| KPIT Technologies Ltd. | 750.35 | 752 | 1.65 | 0.22 |
| KRBL Ltd. | 338.1 | 342.95 | 4.85 | 1.43 |
| L&T Finance Ltd. | 269.85 | 270.5 | 0.65 | 0.24 |
| La Opala RG Ltd. | 169 | 170.05 | 1.05 | 0.62 |
| Landmark Cars Ltd. | 358.2 | 365 | 6.80 | 1.90 |
| Latent View Analytics Ltd. | 321.85 | 323.95 | 2.10 | 0.65 |
| Le Travenues Technology Ltd. | 163.8 | 170.5 | 6.70 | 4.09 |
| Lemon Tree Hotels Ltd. | 112.05 | 113.5 | 1.45 | 1.29 |
| Life Insurance Corporation of India | 800.7 | 813.35 | 12.65 | 1.58 |
| Lloyds Engineering Works Ltd. | 67.83 | 69.7 | 1.87 | 2.76 |
| Lodha Developers Ltd. | 883.55 | 887.85 | 4.30 | 0.49 |
| Magellanic Cloud Ltd. | 25.75 | 25.88 | 0.13 | 0.50 |
| Mahanagar Gas Ltd. | 1053.55 | 1055 | 1.45 | 0.14 |
| Mahindra Holidays & Resorts India Ltd. | 219.35 | 219.65 | 0.30 | 0.14 |
| Mahindra Lifespace Developers Ltd. | 333.25 | 337.45 | 4.20 | 1.26 |
| Manappuram Finance Ltd. | 323 | 324.55 | 1.55 | 0.48 |
| Manorama Industries Ltd. | 1364.8 | 1388.8 | 24.00 | 1.76 |
| MAS Financial Services Ltd. | 306.2 | 306.5 | 0.30 | 0.10 |
| Matrimony.Com Ltd. | 416 | 425 | 9.00 | 2.16 |
| Max Estates Ltd. | 409.3 | 432 | 22.70 | 5.55 |
| Mayur Uniquoters Ltd. | 678.15 | 708 | 29.85 | 4.40 |
| Mazagon Dock Shipbuilders Ltd. | 2455.2 | 2468.7 | 13.50 | 0.55 |
| Meghmani Organics Ltd. | 48.83 | 50.4 | 1.57 | 3.22 |
| Minda Corporation Ltd. | 536.35 | 578 | 41.65 | 7.77 |
| Mishra Dhatu Nigam Ltd. | 402.95 | 412.55 | 9.60 | 2.38 |
| MMTC Ltd. | 64.1 | 64.46 | 0.36 | 0.56 |
| MOIL Ltd. | 299.2 | 301.9 | 2.70 | 0.90 |
| Motilal Oswal Financial Services Ltd. | 842.7 | 850 | 7.30 | 0.87 |
| Mphasis Ltd. | 2228.1 | 2229.9 | 1.80 | 0.08 |
| MPS Ltd. | 1785 | 1789.6 | 4.60 | 0.26 |
| MSTC Ltd. | 425.25 | 426.8 | 1.55 | 0.36 |
| MTAR Technologies Ltd. | 7950.3 | 8083 | 132.70 | 1.67 |
| Muthoot Finance Ltd. | 3272.4 | 3285 | 12.60 | 0.39 |
| National Aluminium Company Ltd. | 406.35 | 409.15 | 2.80 | 0.69 |
| National Fertilizers Ltd. | 74.83 | 76.34 | 1.51 | 2.02 |
| NBCC (India) Ltd. | 93.05 | 94.78 | 1.73 | 1.86 |
| Netweb Technologies India Ltd. | 3808.8 | 3850 | 41.20 | 1.08 |
| Nippon Life India Asset Management Ltd. | 1078.8 | 1086 | 7.20 | 0.67 |
| NRB Bearings Ltd. | 367.15 | 373 | 5.85 | 1.59 |
| Oberoi Realty Ltd. | 1652.3 | 1666.4 | 14.10 | 0.85 |
| Orchid Pharma Ltd. | 707.2 | 711.65 | 4.45 | 0.63 |
| Orient Cement Ltd. | 136.3 | 136.5 | 0.20 | 0.15 |
| Page Industries Ltd. | 38402.6 | 39300 | 897.40 | 2.34 |
| Paisalo Digital Ltd. | 49.87 | 50.3 | 0.43 | 0.86 |
| Panama Petrochem Ltd. | 323.7 | 341.95 | 18.25 | 5.64 |
| Paradeep Phosphates Ltd. | 123.6 | 127.1 | 3.50 | 2.83 |
| Paras Defence And Space Technologies Ltd. | 791.5 | 812.05 | 20.55 | 2.60 |
| Patel Engineering Ltd. | 25.94 | 26.1 | 0.16 | 0.62 |
| PC Jeweller Ltd. | 8.3 | 8.37 | 0.07 | 0.84 |
| Pearl Global Industries Ltd. | 1605.25 | 1618.6 | 13.35 | 0.83 |
| Petronet LNG Ltd. | 269.95 | 272.75 | 2.80 | 1.04 |
| PG Electroplast Ltd. | 464.45 | 467 | 2.55 | 0.55 |
| PI Industries Ltd. | 2736.3 | 2783 | 46.70 | 1.71 |
| Pilani Investment And Industries Corporation Ltd. | 4534.05 | 4639.5 | 105.45 | 2.33 |
| PNB Housing Finance Ltd. | 1055.5 | 1060 | 4.50 | 0.43 |
| PNC Infratech Ltd. | 212.7 | 216.1 | 3.40 | 1.60 |
| Poly Medicure Ltd. | 1551.3 | 1598.05 | 46.75 | 3.01 |
| Polycab India Ltd. | 9193.8 | 9289.95 | 96.15 | 1.05 |
| Poonawalla Fincorp Ltd. | 396.55 | 400 | 3.45 | 0.87 |
| Power Finance Corporation Ltd. | 430.75 | 431 | 0.25 | 0.06 |
| Power Mech Projects Ltd. | 2472.35 | 2547.45 | 75.10 | 3.04 |
| Praj Industries Ltd. | 389.75 | 390.05 | 0.30 | 0.08 |
| Prataap Snacks Ltd. | 978.3 | 983.6 | 5.30 | 0.54 |
| Prestige Estates Projects Ltd. | 1385.05 | 1388.95 | 3.90 | 0.28 |
| Pricol Ltd. | 553.6 | 556.5 | 2.90 | 0.52 |
| Prince Pipes and Fittings Ltd. | 269.05 | 274.15 | 5.10 | 1.90 |
| Privi Speciality Chemicals Ltd. | 3266.2 | 3314.8 | 48.60 | 1.49 |
| PTC Industries Ltd. | 15729.1 | 15885 | 155.90 | 0.99 |
| Punjab National Bank | 101.85 | 103.05 | 1.20 | 1.18 |
| Quess Corp Ltd. | 201.45 | 202.05 | 0.60 | 0.30 |
| Rail Vikas Nigam Ltd. | 270.55 | 272 | 1.45 | 0.54 |
| Rainbow Children's Medicare Ltd. | 1345.35 | 1356 | 10.65 | 0.79 |
| Rama Steel Tubes Ltd. | 5.18 | 5.2 | 0.02 | 0.39 |
| Ramco Industries Ltd. | 277.85 | 279.1 | 1.25 | 0.45 |
| Rashtriya Chemicals and Fertilizers Ltd. | 125.2 | 130.5 | 5.30 | 4.23 |
| RateGain Travel Technologies Ltd. | 652.45 | 712 | 59.55 | 9.13 |
| Ratnamani Metals & Tubes Ltd. | 2526.15 | 2540 | 13.85 | 0.55 |
| RattanIndia Enterprises Ltd. | 34.17 | 34.69 | 0.52 | 1.52 |
| RBL Bank Ltd. | 328.45 | 334.6 | 6.15 | 1.87 |
| REC Ltd. | 333.35 | 337.4 | 4.05 | 1.21 |
| Redington Ltd. | 219.7 | 220.3 | 0.60 | 0.27 |
| Redtape Ltd. | 128.55 | 133.8 | 5.25 | 4.08 |
| Reliance Industrial Infrastructure Ltd. | 752.1 | 753.95 | 1.85 | 0.25 |
| Religare Enterprises Ltd. | 229.35 | 241.55 | 12.20 | 5.32 |
| Rossari Biotech Ltd. | 518.05 | 520.8 | 2.75 | 0.53 |
| RPG Life Sciences Ltd. | 2271.6 | 2299 | 27.40 | 1.21 |
| RR Kabel Ltd. | 1942.2 | 1948.45 | 6.25 | 0.32 |
| Rupa & Company Ltd. | 145.75 | 146.45 | 0.70 | 0.48 |
| Samhi Hotels Ltd. | 146.7 | 150.15 | 3.45 | 2.35 |
| Sammaan Capital Ltd. | 154.15 | 161.65 | 7.50 | 4.87 |
| Sandhar Technologies Ltd. | 587.2 | 617.85 | 30.65 | 5.22 |
| Sangam (India) Ltd. | 483.45 | 497 | 13.55 | 2.80 |
| Sanghvi Movers Ltd. | 352.15 | 352.5 | 0.35 | 0.10 |
| Sasken Technologies Ltd. | 1731.6 | 1822.9 | 91.30 | 5.27 |
| Savita Oil Technologies Ltd. | 422.35 | 425.4 | 3.05 | 0.72 |
| SBFC Finance Ltd. | 91.4 | 91.42 | 0.02 | 0.02 |
| SBI Cards And Payment Services Ltd. | 620.15 | 622.6 | 2.45 | 0.40 |
| SBI Life Insurance Company Ltd. | 1860.25 | 1875 | 14.75 | 0.79 |
| Seamec Ltd. | 1588.75 | 1595.55 | 6.80 | 0.43 |
| SEPC Ltd. | 7.45 | 7.82 | 0.37 | 4.97 |
| SG Finserve Ltd. | 577.65 | 584.7 | 7.05 | 1.22 |
| SH Kelkar And Company Ltd. | 126.5 | 127.95 | 1.45 | 1.15 |
| Shankara Building Products Ltd. | 124 | 126.45 | 2.45 | 1.98 |
| Sheela Foam Ltd. | 595.5 | 639.35 | 43.85 | 7.36 |
| Shilpa Medicare Ltd. | 475.15 | 493.1 | 17.95 | 3.78 |
| Shoppers Stop Ltd. | 329.35 | 331.8 | 2.45 | 0.74 |
| Shriram Properties Ltd. | 83.15 | 84.58 | 1.43 | 1.72 |
| Shyam Metalics And Energy Ltd. | 934.1 | 944.8 | 10.70 | 1.15 |
| Sindhu Trade Links Ltd. | 26.52 | 27.3 | 0.78 | 2.94 |
| SJS Enterprises Ltd. | 1971.4 | 1983.4 | 12.00 | 0.61 |
| Somany Ceramics Ltd. | 517.55 | 524.4 | 6.85 | 1.32 |
| Sona BLW Precision Forgings Ltd. | 584.2 | 593.65 | 9.45 | 1.62 |
| Stanley Lifestyles Ltd. | 157.55 | 159.9 | 2.35 | 1.49 |
| Star Cement Ltd. | 215.2 | 222.9 | 7.70 | 3.58 |
| Sterling and Wilson Renewable Energy Ltd. | 196.7 | 198.2 | 1.50 | 0.76 |
| Sterlite Technologies Ltd. | 420.4 | 441.4 | 21.00 | 5.00 |
| Stove Kraft Ltd. | 550.55 | 553 | 2.45 | 0.45 |
| Stylam Industries Ltd. | 2750.4 | 2784 | 33.60 | 1.22 |
| Subros Ltd. | 715.2 | 728.05 | 12.85 | 1.80 |
| Sula Vineyards Ltd. | 159.85 | 159.9 | 0.05 | 0.03 |
| Sun Pharma Advanced Research Company Ltd. | 180.45 | 209.95 | 29.50 | 16.35 |
| Suprajit Engineering Ltd. | 421.1 | 438.7 | 17.60 | 4.18 |
| Supriya Lifescience Ltd. | 733.85 | 774.35 | 40.50 | 5.52 |
| Suryoday Small Finance Bank Ltd. | 159.85 | 160.7 | 0.85 | 0.53 |
| Suzlon Energy Ltd. | 52.89 | 53.78 | 0.89 | 1.68 |
| Syrma SGS Technology Ltd. | 1022.05 | 1038.25 | 16.20 | 1.59 |
| Taj GVK Hotels & Resorts Ltd. | 310.35 | 322.6 | 12.25 | 3.95 |
| Tarsons Products Ltd. | 210.2 | 217.7 | 7.50 | 3.57 |
| Tasty Bite Eatables Ltd. | 7435 | 7590 | 155.00 | 2.08 |
| Tata Technologies Ltd. | 664.35 | 670.9 | 6.55 | 0.99 |
| Tatva Chintan Pharma Chem Ltd. | 1185.45 | 1191 | 5.55 | 0.47 |
| TeamLease Services Ltd. | 1373.75 | 1387.8 | 14.05 | 1.02 |
| Tech Mahindra Ltd. | 1420.15 | 1422.7 | 2.55 | 0.18 |
| Techno Electric & Engineering Company Ltd. | 1295.75 | 1333 | 37.25 | 2.87 |
| Technocraft Industries (India) Ltd. | 2604.85 | 2615.2 | 10.35 | 0.40 |
| Tega Industries Ltd. | 1580.85 | 1590 | 9.15 | 0.58 |
| Tejas Networks Ltd. | 465.85 | 466.05 | 0.20 | 0.04 |
| Texmaco Rail & Engineering Ltd. | 107.95 | 108.35 | 0.40 | 0.37 |
| The Anup Engineering Ltd. | 1979.15 | 1991.55 | 12.40 | 0.63 |
| Timken India Ltd. | 3709.05 | 3749 | 39.95 | 1.08 |
| Tips Music Ltd. | 660.85 | 689.25 | 28.40 | 4.30 |
| Titagarh Rail Systems Ltd. | 753.65 | 754 | 0.35 | 0.05 |
| Torrent Power Ltd. | 1490.75 | 1499.05 | 8.30 | 0.56 |
| TV Today Network Ltd. | 109.65 | 109.7 | 0.05 | 0.05 |
| TVS Holdings Ltd. | 13442.05 | 13490 | 47.95 | 0.36 |
| TVS Motor Company Ltd. | 3380.55 | 3424 | 43.45 | 1.29 |
| TVS Supply Chain Solutions Ltd. | 115.45 | 121.2 | 5.75 | 4.98 |
| Ultratech Cement Ltd. | 11481.2 | 11574.1 | 92.90 | 0.81 |
| Union Bank Of India | 160.1 | 160.85 | 0.75 | 0.47 |
| Uniparts India Ltd. | 551.4 | 566.85 | 15.45 | 2.80 |
| United Spirits Ltd. | 1272.8 | 1281.65 | 8.85 | 0.70 |
| UNO Minda Ltd. | 1079.3 | 1094 | 14.70 | 1.36 |
| Usha Martin Ltd. | 463.8 | 467.05 | 3.25 | 0.70 |
| UTI Asset Management Company Ltd. | 942.4 | 951 | 8.60 | 0.91 |
| Utkarsh Small Finance Bank Ltd. | 13.2 | 13.25 | 0.05 | 0.38 |
| Uttam Sugar Mills Ltd. | 242.05 | 245.45 | 3.40 | 1.40 |
| V-Guard Industries Ltd. | 304.75 | 305 | 0.25 | 0.08 |
| V-Mart Retail Ltd. | 636.55 | 642.9 | 6.35 | 1.00 |
| V.S.T. Tillers Tractors Ltd. | 4612.65 | 4730.9 | 118.25 | 2.56 |
| VA Tech Wabag Ltd. | 1410.65 | 1430.65 | 20.00 | 1.42 |
| Vadilal Industries Ltd. | 4295.1 | 4315.35 | 20.25 | 0.47 |
| Valor Estate Ltd. | 114.55 | 115 | 0.45 | 0.39 |
| Varun Beverages Ltd. | 520.3 | 539.6 | 19.30 | 3.71 |
| Venus Pipes & Tubes Ltd. | 1356.15 | 1397.45 | 41.30 | 3.05 |
| Vidhi Specialty Food Ingredients Ltd. | 290.85 | 291 | 0.15 | 0.05 |
| Vishnu Chemicals Ltd. | 595.9 | 598.4 | 2.50 | 0.42 |
| Vishnu Prakash R Punglia Ltd. | 39.1 | 40.85 | 1.75 | 4.48 |
| Vodafone Idea Ltd. | 13.62 | 13.74 | 0.12 | 0.88 |
| Websol Energy System Ltd. | 105.4 | 108.05 | 2.65 | 2.51 |
| Welspun Enterprises Ltd. | 496.8 | 503.25 | 6.45 | 1.30 |
| Yasho Industries Ltd. | 2007.6 | 2025 | 17.40 | 0.87 |
| Yatharth Hospital & Trauma Care Services Ltd. | 859.1 | 862.75 | 3.65 | 0.42 |
| Yatra Online Ltd | 96.35 | 102 | 5.65 | 5.86 |
| Yes Bank Ltd. | 21.57 | 21.88 | 0.31 | 1.44 |
| Zaggle Prepaid Ocean Services Ltd. | 213.65 | 215.2 | 1.55 | 0.73 |
| Zydus Lifesciences Ltd. | 1036.2 | 1038.95 | 2.75 | 0.27 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 5Paisa Capital Ltd. | 318 | 315 | -3.00 | -0.94 |
| 63 Moons Technologies Ltd. | 685.5 | 678.5 | -7.00 | -1.02 |
| Aadhar Housing Finance Ltd. | 476.5 | 474.75 | -1.75 | -0.37 |
| Aarti Industries Ltd. | 482.05 | 475.6 | -6.45 | -1.34 |
| Acutaas Chemicals Ltd. | 2999.1 | 2947.5 | -51.60 | -1.72 |
| Adani Ports and Special Economic Zone Ltd. | 1793.2 | 1788 | -5.20 | -0.29 |
| Adani Power Ltd. | 219.4 | 219.3 | -0.10 | -0.05 |
| Aditya Birla Sun Life AMC Ltd. | 1017.1 | 1010.3 | -6.80 | -0.67 |
| Ador Welding Ltd. | 1091.05 | 1072 | -19.05 | -1.75 |
| Advanced Enzyme Technologies Ltd. | 387.95 | 378.2 | -9.75 | -2.51 |
| Aether Industries Ltd. | 1082.15 | 1055 | -27.15 | -2.51 |
| Afcons Infrastructure Ltd. | 301.5 | 299.9 | -1.60 | -0.53 |
| Affle 3i Ltd. | 1440.3 | 1426.1 | -14.20 | -0.99 |
| Ajanta Pharma Ltd. | 3148.1 | 3115.4 | -32.70 | -1.04 |
| Alicon Castalloy Ltd. | 657.6 | 655 | -2.60 | -0.40 |
| Alivus Life Sciences Ltd. | 1055.65 | 1039.65 | -16.00 | -1.52 |
| Alkem Laboratories Ltd. | 5499.2 | 5424.05 | -75.15 | -1.37 |
| Allcargo Logistics Ltd. | 8.67 | 8.62 | -0.05 | -0.58 |
| Alok Industries Ltd. | 12.39 | 12.3 | -0.09 | -0.73 |
| Amber Enterprises India Ltd. | 7554.2 | 7384.95 | -169.25 | -2.24 |
| Anand Rathi Wealth Ltd. | 3593.35 | 3580.5 | -12.85 | -0.36 |
| Anant Raj Ltd. | 509.75 | 503.9 | -5.85 | -1.15 |
| Angel One Ltd. | 339.7 | 338.75 | -0.95 | -0.28 |
| Anupam Rasayan India Ltd. | 1372.25 | 1350.5 | -21.75 | -1.58 |
| Apar Industries Ltd. | 12857.35 | 12725.1 | -132.25 | -1.03 |
| Apeejay Surrendra Park Hotels Ltd. | 118 | 117.2 | -0.80 | -0.68 |
| Apollo Micro Systems Ltd. | 357.75 | 354 | -3.75 | -1.05 |
| Apollo Pipes Ltd. | 547.6 | 514.4 | -33.20 | -6.06 |
| Aptus Value Housing Finance India Ltd. | 265.35 | 260.75 | -4.60 | -1.73 |
| Arman Financial Services Ltd. | 1709.2 | 1701.55 | -7.65 | -0.45 |
| Asahi India Glass Ltd. | 855.1 | 850 | -5.10 | -0.60 |
| Ashiana Housing Ltd. | 377.5 | 371.75 | -5.75 | -1.52 |
| Ashoka Buildcon Ltd. | 128.55 | 123.45 | -5.10 | -3.97 |
| ASM Technologies Ltd. | 3332.05 | 3281.95 | -50.10 | -1.50 |
| Aster DM Healthcare Ltd. | 758.35 | 754.7 | -3.65 | -0.48 |
| Astra Microwave Products Ltd. | 1184.55 | 1168 | -16.55 | -1.40 |
| Aurobindo Pharma Ltd. | 1546.45 | 1464.65 | -81.80 | -5.29 |
| Authum Investment & Infrastructure Ltd. | 527.4 | 510.2 | -17.20 | -3.26 |
| Avenue Supermarts Ltd. | 4136.3 | 4110.3 | -26.00 | -0.63 |
| AvenuesAI Ltd. | 13.93 | 13.88 | -0.05 | -0.36 |
| Awfis Space Solutions Ltd. | 341.9 | 341.15 | -0.75 | -0.22 |
| AWL Agri Business Ltd. | 198.35 | 195.2 | -3.15 | -1.59 |
| Axiscades Technologies Ltd. | 2047.35 | 2016 | -31.35 | -1.53 |
| Bajaj Auto Ltd. | 10669.3 | 10543 | -126.30 | -1.18 |
| Bajel Projects Ltd. | 181.85 | 180.5 | -1.35 | -0.74 |
| Balaji Amines Ltd. | 1833.05 | 1823 | -10.05 | -0.55 |
| Balmer Lawrie & Company Ltd. | 183.25 | 180.6 | -2.65 | -1.45 |
| Balu Forge Industries Ltd. | 483.15 | 472.6 | -10.55 | -2.18 |
| Bharti Airtel Ltd. | 1885.25 | 1871.4 | -13.85 | -0.73 |
| Bharti Hexacom Ltd. | 1569.25 | 1550.8 | -18.45 | -1.18 |
| Bikaji Foods International Ltd. | 664.8 | 652.8 | -12.00 | -1.81 |
| Biocon Ltd. | 431.05 | 428.5 | -2.55 | -0.59 |
| BlackBuck Ltd. | 518.2 | 499.9 | -18.30 | -3.53 |
| BLS International Services Ltd. | 268.65 | 267.5 | -1.15 | -0.43 |
| Brainbees Solutions Ltd. | 234.1 | 234.05 | -0.05 | -0.02 |
| Butterfly Gandhimathi Appliances Ltd. | 669.85 | 662.55 | -7.30 | -1.09 |
| Camlin Fine Sciences Ltd. | 122.55 | 120.75 | -1.80 | -1.47 |
| Carborundum Universal Ltd. | 1063.1 | 1056.1 | -7.00 | -0.66 |
| Care Ratings Ltd. | 1714.65 | 1711.3 | -3.35 | -0.20 |
| CCL Products (India) Ltd. | 1107.1 | 1085 | -22.10 | -2.00 |
| CE Info Systems Ltd. | 896.05 | 858.9 | -37.15 | -4.15 |
| Cello World Ltd. | 387.95 | 382 | -5.95 | -1.53 |
| Central Bank Of India | 33.91 | 31.3 | -2.61 | -7.70 |
| Century Plyboards (India) Ltd. | 767.05 | 760.6 | -6.45 | -0.84 |
| Cera Sanitaryware Ltd. | 5783.45 | 5700 | -83.45 | -1.44 |
| Chalet Hotels Ltd. | 800 | 795.9 | -4.10 | -0.51 |
| CIE Automotive India Ltd. | 462.35 | 454.45 | -7.90 | -1.71 |
| City Union Bank Ltd. | 252.4 | 248.9 | -3.50 | -1.39 |
| Clean Science And Technology Ltd. | 761.6 | 753.8 | -7.80 | -1.02 |
| Coal India Ltd. | 460.2 | 456.7 | -3.50 | -0.76 |
| Cohance Lifesciences Ltd. | 420.5 | 418.4 | -2.10 | -0.50 |
| Computer Age Management Services Ltd. | 769.25 | 757.1 | -12.15 | -1.58 |
| Confidence Petroleum India Ltd. | 58.51 | 57.3 | -1.21 | -2.07 |
| Container Corporation Of India Ltd. | 507.3 | 506 | -1.30 | -0.26 |
| CreditAccess Grameen Ltd. | 1290.3 | 1273 | -17.30 | -1.34 |
| CSB Bank Ltd. | 363.95 | 360.45 | -3.50 | -0.96 |
| D.B. Corp Ltd. | 209.15 | 205.2 | -3.95 | -1.89 |
| Datamatics Global Services Ltd. | 808.15 | 777.15 | -31.00 | -3.84 |
| DCB Bank Ltd. | 182 | 180.9 | -1.10 | -0.60 |
| Delhivery Ltd. | 452.9 | 448 | -4.90 | -1.08 |
| Delta Corp Ltd. | 73.11 | 72.54 | -0.57 | -0.78 |
| Den Networks Ltd. | 27.07 | 26.95 | -0.12 | -0.44 |
| Devyani International Ltd. | 114.7 | 113.2 | -1.50 | -1.31 |
| Dilip Buildcon Ltd. | 432.85 | 430.9 | -1.95 | -0.45 |
| Dish TV India Ltd. | 3.54 | 3.47 | -0.07 | -1.98 |
| Dishman Carbogen Amcis Ltd. | 212.9 | 195.65 | -17.25 | -8.10 |
| DLF Ltd. | 588.1 | 586 | -2.10 | -0.36 |
| Dollar Industries Ltd. | 277.7 | 277.35 | -0.35 | -0.13 |
| DOMS Industries Ltd. | 2239.9 | 2206.55 | -33.35 | -1.49 |
| Dr. Lal Pathlabs Ltd. | 1680 | 1621.3 | -58.70 | -3.49 |
| Dreamfolks Services Ltd. | 77.8 | 76.25 | -1.55 | -1.99 |
| Dwarikesh Sugar Industries Ltd. | 44.48 | 44.2 | -0.28 | -0.63 |
| Elgi Equipments Ltd. | 567.2 | 560 | -7.20 | -1.27 |
| Emami Ltd. | 416.95 | 403.2 | -13.75 | -3.30 |
| Embassy Developments Ltd. | 64.59 | 61.7 | -2.89 | -4.47 |
| eMudhra Ltd. | 471.3 | 471 | -0.30 | -0.06 |
| Engineers India Ltd. | 237.1 | 215.95 | -21.15 | -8.92 |
| EPACK Durable Ltd. | 233.75 | 231 | -2.75 | -1.18 |
| Epigral Ltd. | 1270.65 | 1249.1 | -21.55 | -1.70 |
| Equitas Small Finance Bank Ltd. | 69.02 | 66.1 | -2.92 | -4.23 |
| Eris Lifesciences Ltd. | 1385.1 | 1341.55 | -43.55 | -3.14 |
| Eveready Industries India Ltd. | 320.1 | 319.5 | -0.60 | -0.19 |
| Everest Kanto Cylinder Ltd. | 115.1 | 114.3 | -0.80 | -0.70 |
| Filatex India Ltd. | 42.38 | 41.95 | -0.43 | -1.01 |
| Flair Writing Industries Ltd. | 317.55 | 296.7 | -20.85 | -6.57 |
| Fortis Healthcare Ltd. | 967.05 | 961.8 | -5.25 | -0.54 |
| Fusion Finance Ltd. | 179.95 | 178.45 | -1.50 | -0.83 |
| Ganesh Housing Ltd. | 700.6 | 687 | -13.60 | -1.94 |
| Ganesha Ecosphere Ltd. | 1045.5 | 953.8 | -91.70 | -8.77 |
| Gateway Distriparks Ltd. | 55.49 | 55.45 | -0.04 | -0.07 |
| General Insurance Corporation of India | 388.2 | 381.9 | -6.30 | -1.62 |
| Geojit Financial Services Ltd. | 74.72 | 73.51 | -1.21 | -1.62 |
| Gland Pharma Ltd. | 2337.4 | 2320.1 | -17.30 | -0.74 |
| Glenmark Pharmaceuticals Ltd. | 2389.55 | 2254.8 | -134.75 | -5.64 |
| Global Health Ltd. | 1239.8 | 1239.5 | -0.30 | -0.02 |
| GMR Airports Ltd. | 96.89 | 95.7 | -1.19 | -1.23 |
| Godawari Power And Ispat Ltd. | 297.8 | 291.2 | -6.60 | -2.22 |
| Godrej Agrovet Ltd. | 586.95 | 576.6 | -10.35 | -1.76 |
| Godrej Properties Ltd. | 1734.65 | 1730.6 | -4.05 | -0.23 |
| Gokul Agro Resources Ltd. | 222.75 | 221.35 | -1.40 | -0.63 |
| Goodluck India Ltd. | 1437.35 | 1426 | -11.35 | -0.79 |
| GR Infraprojects Ltd. | 945.9 | 939.25 | -6.65 | -0.70 |
| Granules India Ltd. | 763.8 | 753.3 | -10.50 | -1.37 |
| Gravita India Ltd. | 1643.6 | 1643.2 | -0.40 | -0.02 |
| GTPL Hathway Ltd. | 67.98 | 67.13 | -0.85 | -1.25 |
| Gujarat Alkalies And Chemicals Ltd. | 713.5 | 684.65 | -28.85 | -4.04 |
| Gujarat Ambuja Exports Ltd. | 165.85 | 162.4 | -3.45 | -2.08 |
| Gujarat Fluorochemicals Ltd. | 3832 | 3817.55 | -14.45 | -0.38 |
| Gujarat Pipavav Port Ltd. | 153.9 | 152.05 | -1.85 | -1.20 |
| Gulshan Polyols Ltd. | 203.4 | 185.3 | -18.10 | -8.90 |
| H.G. Infra Engineering Ltd. | 602.25 | 599.8 | -2.45 | -0.41 |
| Happiest Minds Technologies Ltd. | 371.6 | 369.55 | -2.05 | -0.55 |
| Happy Forgings Ltd. | 1452.3 | 1378 | -74.30 | -5.12 |
| Hatsun Agro Product Ltd. | 920.55 | 919 | -1.55 | -0.17 |
| Havells India Ltd. | 1209.65 | 1199 | -10.65 | -0.88 |
| HBL Engineering Ltd. | 784.85 | 774.3 | -10.55 | -1.34 |
| HCL Technologies Ltd. | 1168.35 | 1163.75 | -4.60 | -0.39 |
| Hemisphere Properties India Ltd. | 149 | 143.85 | -5.15 | -3.46 |
| Heranba Industries Ltd. | 190.4 | 189.7 | -0.70 | -0.37 |
| Heritage Foods Ltd. | 326.55 | 326.5 | -0.05 | -0.02 |
| Hester Biosciences Ltd. | 1879.9 | 1876 | -3.90 | -0.21 |
| Himatsingka Seide Ltd. | 77.6 | 77.06 | -0.54 | -0.70 |
| Hindustan Aeronautics Ltd. | 4367.3 | 4360 | -7.30 | -0.17 |
| Hindustan Copper Ltd. | 552.15 | 545.8 | -6.35 | -1.15 |
| Hindustan Foods Ltd. | 529.4 | 518 | -11.40 | -2.15 |
| Hitachi Energy India Ltd. | 36443.5 | 35692.25 | -751.25 | -2.06 |
| Home First Finance Company India Ltd. | 1072.55 | 1067.4 | -5.15 | -0.48 |
| Housing & Urban Development Corporation Ltd. | 205.9 | 205.25 | -0.65 | -0.32 |
| ICRA Ltd. | 5446.15 | 5400 | -46.15 | -0.85 |
| Igarashi Motors India Ltd. | 387.2 | 383.1 | -4.10 | -1.06 |
| IKIO Technologies Ltd. | 155.1 | 151.65 | -3.45 | -2.22 |
| Indegene Ltd. | 508.65 | 506 | -2.65 | -0.52 |
| India Shelter Finance Corporation Ltd. | 789.4 | 785.15 | -4.25 | -0.54 |
| India Tourism Development Corporation Ltd. | 550.05 | 548.5 | -1.55 | -0.28 |
| Indiamart Intermesh Ltd. | 2032.3 | 2025.45 | -6.85 | -0.34 |
| Indian Oil Corporation Ltd. | 140.5 | 139.85 | -0.65 | -0.46 |
| Indian Overseas Bank | 33.77 | 33.43 | -0.34 | -1.01 |
| Indo Count Industries Ltd. | 306.9 | 303.2 | -3.70 | -1.21 |
| Indoco Remedies Ltd. | 204 | 200 | -4.00 | -1.96 |
| Innova Captab Ltd. | 873.25 | 847.5 | -25.75 | -2.95 |
| Inox India Ltd. | 1464.7 | 1430.1 | -34.60 | -2.36 |
| Inox Wind Ltd. | 95.05 | 94.65 | -0.40 | -0.42 |
| International Gemological Institute Ltd. | 375.4 | 371.65 | -3.75 | -1.00 |
| Inventurus Knowledge Solutions Ltd. | 1616.2 | 1580 | -36.20 | -2.24 |
| IOL Chemicals And Pharmaceuticals Ltd. | 121.25 | 118.38 | -2.87 | -2.37 |
| Ipca Laboratories Ltd. | 1646.55 | 1598.05 | -48.50 | -2.95 |
| IRB Infrastructure Developers Ltd. | 22.87 | 22.03 | -0.84 | -3.67 |
| Ircon International Ltd. | 142.3 | 140.9 | -1.40 | -0.98 |
| Jagran Prakashan Ltd. | 68.98 | 68.69 | -0.29 | -0.42 |
| Jayaswal Neco Industries Ltd. | 106.5 | 104 | -2.50 | -2.35 |
| JBM Auto Ltd. | 642.75 | 628.1 | -14.65 | -2.28 |
| JK Paper Ltd. | 381.9 | 380.15 | -1.75 | -0.46 |
| JM Financial Ltd. | 129.5 | 129 | -0.50 | -0.39 |
| Jubilant Ingrevia Ltd. | 747.9 | 723.1 | -24.80 | -3.32 |
| Jubilant Pharmova Ltd. | 1011.25 | 997 | -14.25 | -1.41 |
| Juniper Hotels Ltd. | 199.7 | 197 | -2.70 | -1.35 |
| Jupiter Wagons Ltd. | 276.7 | 276 | -0.70 | -0.25 |
| Jyothy Labs Ltd. | 206.65 | 203.75 | -2.90 | -1.40 |
| Jyoti Resins & Adhesives Ltd. | 858.45 | 853.05 | -5.40 | -0.63 |
| K.P.R. Mill Ltd. | 953.3 | 938.05 | -15.25 | -1.60 |
| Kalpataru Projects International Ltd. | 1275.2 | 1263.3 | -11.90 | -0.93 |
| KDDL Ltd. | 2881.15 | 2811.7 | -69.45 | -2.41 |
| KEC International Ltd. | 486.9 | 485.1 | -1.80 | -0.37 |
| Kewal Kiran Clothing Ltd. | 439.5 | 433.9 | -5.60 | -1.27 |
| KFin Technologies Ltd. | 831.8 | 817.8 | -14.00 | -1.68 |
| Kingfa Science & Technology (India) Ltd. | 5153.4 | 5144.05 | -9.35 | -0.18 |
| Kirloskar Oil Engines Ltd. | 1674.95 | 1672 | -2.95 | -0.18 |
| Kovai Medical Center & Hospital Ltd. | 5403.5 | 5402 | -1.50 | -0.03 |
| Krishna Institute of Medical Sciences Ltd | 769.8 | 759.7 | -10.10 | -1.31 |
| Krsnaa Diagnostics Ltd. | 565 | 564.55 | -0.45 | -0.08 |
| L&T Technology Services Ltd. | 3575.2 | 3423.65 | -151.55 | -4.24 |
| Laurus Labs Ltd. | 1350.7 | 1343.4 | -7.30 | -0.54 |
| Laxmi Organic Industries Ltd. | 159 | 151.85 | -7.15 | -4.50 |
| Linde India Ltd. | 7269.85 | 7259 | -10.85 | -0.15 |
| LT Foods Ltd. | 401.65 | 396 | -5.65 | -1.41 |
| LTM Ltd. | 4128.55 | 4011 | -117.55 | -2.85 |
| Lumax Auto Technologies Ltd. | 1629.4 | 1628 | -1.40 | -0.09 |
| Lumax Industries Ltd. | 5664 | 5638.1 | -25.90 | -0.46 |
| Mahindra & Mahindra Financial Services Ltd. | 302.2 | 299.5 | -2.70 | -0.89 |
| Mahindra Logistics Ltd. | 355.95 | 353.25 | -2.70 | -0.76 |
| Man InfraConstruction Ltd. | 118.3 | 117.5 | -0.80 | -0.68 |
| Mankind Pharma Ltd. | 2514.95 | 2479 | -35.95 | -1.43 |
| Marico Ltd. | 831.7 | 825.2 | -6.50 | -0.78 |
| Marksans Pharma Ltd. | 216.05 | 212.15 | -3.90 | -1.81 |
| Maruti Suzuki India Ltd. | 13006.55 | 12975 | -31.55 | -0.24 |
| Mastek Ltd. | 1643.1 | 1627 | -16.10 | -0.98 |
| Max Healthcare Institute Ltd. | 1091.55 | 1024 | -67.55 | -6.19 |
| Medi Assist Healthcare Services Ltd. | 373.75 | 372.85 | -0.90 | -0.24 |
| Medplus Health Services Ltd. | 954.65 | 899.1 | -55.55 | -5.82 |
| Metro Brands Ltd. | 1111.25 | 1068 | -43.25 | -3.89 |
| Metropolis Healthcare Ltd. | 528.35 | 519.65 | -8.70 | -1.65 |
| MM Forgings Ltd. | 459.9 | 450.6 | -9.30 | -2.02 |
| Mold-Tek Packaging Ltd. | 687.25 | 684.8 | -2.45 | -0.36 |
| Monte Carlo Fashions Ltd. | 561.85 | 551.05 | -10.80 | -1.92 |
| Motherson Sumi Wiring India Ltd. | 39.94 | 39.72 | -0.22 | -0.55 |
| Mrs. Bectors Food Specialities Ltd. | 178.55 | 177.65 | -0.90 | -0.50 |
| Multi Commodity Exchange Of India Ltd. | 3323.55 | 3270.4 | -53.15 | -1.60 |
| Muthoot Microfin Ltd. | 181.55 | 178.8 | -2.75 | -1.51 |
| NACL Industries Ltd. | 163.6 | 159.4 | -4.20 | -2.57 |
| Narayana Hrudayalaya Ltd. | 1928.7 | 1846 | -82.70 | -4.29 |
| Natco Pharma Ltd. | 1172.65 | 1170.3 | -2.35 | -0.20 |
| Nava Ltd. | 608.15 | 607 | -1.15 | -0.19 |
| Navin Fluorine International Ltd. | 7123.9 | 7120.5 | -3.40 | -0.05 |
| Nazara Technologies Ltd. | 285.2 | 283.8 | -1.40 | -0.49 |
| Neogen Chemicals Ltd. | 1688.8 | 1678.7 | -10.10 | -0.60 |
| Network 18 Media & Investments Ltd. | 32.06 | 31.8 | -0.26 | -0.81 |
| Neuland Laboratories Ltd. | 16677.65 | 16634.05 | -43.60 | -0.26 |
| Newgen Software Technologies Ltd. | 446.9 | 437.85 | -9.05 | -2.03 |
| NHPC Ltd. | 78.99 | 78.36 | -0.63 | -0.80 |
| NIIT Learning Systems Ltd. | 224.8 | 211.35 | -13.45 | -5.98 |
| Nilkamal Ltd. | 1235.05 | 1230 | -5.05 | -0.41 |
| Nitin Spinners Ltd. | 514.8 | 499.3 | -15.50 | -3.01 |
| NLC India Ltd. | 350.5 | 345.45 | -5.05 | -1.44 |
| NMDC Ltd. | 88.09 | 87.95 | -0.14 | -0.16 |
| NMDC Steel Ltd. | 44.28 | 44.2 | -0.08 | -0.18 |
| NTPC Ltd. | 388.95 | 388.45 | -0.50 | -0.13 |
| Nucleus Software Exports Ltd. | 861.2 | 800.7 | -60.50 | -7.03 |
| Nuvama Wealth Management Ltd. | 1497.05 | 1480.2 | -16.85 | -1.13 |
| Nuvoco Vistas Corporation Ltd. | 329.2 | 320.2 | -9.00 | -2.73 |
| Oil India Ltd. | 503.4 | 499.75 | -3.65 | -0.73 |
| Olectra Greentech Ltd. | 1210.5 | 1201.3 | -9.20 | -0.76 |
| One97 Communications Ltd. | 1155.3 | 1112.5 | -42.80 | -3.70 |
| Optiemus Infracom Ltd. | 420.15 | 416.7 | -3.45 | -0.82 |
| Oracle Financial Services Software Ltd. | 9732 | 9531 | -201.00 | -2.07 |
| Orient Electric Ltd. | 185.2 | 184.35 | -0.85 | -0.46 |
| Paushak Ltd. | 454.9 | 452.5 | -2.40 | -0.53 |
| PB Fintech Ltd. | 1819.65 | 1792 | -27.65 | -1.52 |
| PDS Ltd. | 294.7 | 288 | -6.70 | -2.27 |
| Persistent Systems Ltd. | 5019.2 | 4993 | -26.20 | -0.52 |
| Physicswallah Ltd. | 110 | 109.75 | -0.25 | -0.23 |
| Pine Labs Ltd. | 148.3 | 142.8 | -5.50 | -3.71 |
| Piramal Pharma Ltd. | 175.9 | 175.5 | -0.40 | -0.23 |
| Pitti Engineering Ltd. | 947.95 | 937.85 | -10.10 | -1.07 |
| PNB Gilts Ltd. | 80.97 | 79.07 | -1.90 | -2.35 |
| Pokarna Ltd. | 822.65 | 822.15 | -0.50 | -0.06 |
| Polyplex Corporation Ltd. | 983.1 | 967.5 | -15.60 | -1.59 |
| Power Grid Corporation Of India Ltd. | 299.6 | 294.4 | -5.20 | -1.74 |
| Precision Camshafts Ltd. | 165.65 | 164.2 | -1.45 | -0.88 |
| Premier Energies Ltd. | 1018.5 | 975.5 | -43.00 | -4.22 |
| Prime Focus Ltd. | 252.7 | 241.3 | -11.40 | -4.51 |
| Prudent Corporate Advisory Services Ltd. | 2686.15 | 2642.1 | -44.05 | -1.64 |
| PSP Projects Ltd. | 788.95 | 762 | -26.95 | -3.42 |
| PTC India Ltd. | 195.85 | 193.25 | -2.60 | -1.33 |
| Punjab & Sind Bank | 23.68 | 23.67 | -0.01 | -0.04 |
| PVR Inox Ltd. | 988.5 | 981.75 | -6.75 | -0.68 |
| Quick Heal Technologies Ltd. | 212.8 | 199 | -13.80 | -6.48 |
| R Systems International Ltd. | 270.65 | 269.45 | -1.20 | -0.44 |
| Radico Khaitan Ltd. | 3570.8 | 3549.4 | -21.40 | -0.60 |
| Railtel Corporation Of India Ltd. | 320.85 | 319.7 | -1.15 | -0.36 |
| Rajratan Global Wire Ltd. | 412.1 | 410 | -2.10 | -0.51 |
| Ramkrishna Forgings Ltd. | 565.2 | 553.2 | -12.00 | -2.12 |
| Ramky Infrastructure Ltd. | 442.05 | 441 | -1.05 | -0.24 |
| Raymond Lifestyle Ltd. | 726.3 | 711 | -15.30 | -2.11 |
| Relaxo Footwears Ltd. | 293.75 | 292.8 | -0.95 | -0.32 |
| Reliance Power Ltd. | 27.28 | 27.07 | -0.21 | -0.77 |
| Repco Home Finance Ltd. | 394 | 390.5 | -3.50 | -0.89 |
| Restaurant Brands Asia Ltd. | 67.88 | 67.75 | -0.13 | -0.19 |
| RHI Magnesita India Ltd. | 399.7 | 391.95 | -7.75 | -1.94 |
| Rites Ltd. | 204.9 | 203.3 | -1.60 | -0.78 |
| Rolex Rings Ltd | 144.25 | 143.1 | -1.15 | -0.80 |
| Route Mobile Ltd. | 516.45 | 511.6 | -4.85 | -0.94 |
| RPSG Ventures Ltd. | 932.55 | 911 | -21.55 | -2.31 |
| Safari Industries (India) Ltd. | 1544.5 | 1520 | -24.50 | -1.59 |
| Sagility Ltd. | 41.45 | 41.3 | -0.15 | -0.36 |
| Sai Silks (Kalamandir) Ltd. | 103.45 | 103 | -0.45 | -0.43 |
| Samvardhana Motherson International Ltd. | 137.1 | 136.15 | -0.95 | -0.69 |
| Sanofi Consumer Healthcare India Ltd. | 4709.85 | 4708 | -1.85 | -0.04 |
| Sansera Engineering Ltd. | 2851.6 | 2845.75 | -5.85 | -0.21 |
| Sapphire Foods India Ltd. | 182.6 | 180.5 | -2.10 | -1.15 |
| Saregama India Ltd. | 406.55 | 398 | -8.55 | -2.10 |
| Satia Industries Ltd. | 64.25 | 63.92 | -0.33 | -0.51 |
| Satin Creditcare Network Ltd. | 217.9 | 210 | -7.90 | -3.63 |
| Schneider Electric Infrastructure Ltd. | 1324.35 | 1308.05 | -16.30 | -1.23 |
| Shalby Ltd. | 170.65 | 170.15 | -0.50 | -0.29 |
| Shanthi Gears Ltd. | 441.2 | 441 | -0.20 | -0.05 |
| Sharda Cropchem Ltd. | 906.45 | 894 | -12.45 | -1.37 |
| Sharda Motor Industries Ltd. | 898.15 | 854 | -44.15 | -4.92 |
| Share India Securities Ltd. | 145.25 | 141.8 | -3.45 | -2.38 |
| Shilchar Technologies Ltd. | 4146.8 | 4098.55 | -48.25 | -1.16 |
| Shipping Corporation Of India Ltd. | 327.25 | 316.4 | -10.85 | -3.32 |
| Shivalik Bimetal Controls Ltd. | 687.45 | 678.85 | -8.60 | -1.25 |
| Shree Renuka Sugars Ltd. | 23.95 | 23.88 | -0.07 | -0.29 |
| Siemens Energy India Ltd. | 3575.7 | 3509 | -66.70 | -1.87 |
| Signatureglobal (India) Ltd. | 825.25 | 823.6 | -1.65 | -0.20 |
| SIRCA Paints India Ltd. | 420.95 | 418.6 | -2.35 | -0.56 |
| SIS Ltd. | 391.45 | 390 | -1.45 | -0.37 |
| SJVN Ltd. | 73.44 | 73.15 | -0.29 | -0.39 |
| Skipper Ltd. | 459.9 | 459 | -0.90 | -0.20 |
| Sobha Ltd. | 1390.1 | 1371 | -19.10 | -1.37 |
| Solar Industries India Ltd. | 18385.2 | 18099 | -286.20 | -1.56 |
| Solara Active Pharma Sciences Ltd. | 564.15 | 549 | -15.15 | -2.69 |
| Sonata Software Ltd. | 269.8 | 267.55 | -2.25 | -0.83 |
| Spandana Sphoorty Financial Ltd. | 256 | 254.65 | -1.35 | -0.53 |
| SPR Auto Technologies Ltd. | 3281 | 3273.4 | -7.60 | -0.23 |
| Star Health and Allied Insurance Company Ltd. | 526.1 | 521.2 | -4.90 | -0.93 |
| Steel Strips Wheels Ltd. | 210.7 | 208.7 | -2.00 | -0.95 |
| Sterling Tools Ltd. | 237 | 232.75 | -4.25 | -1.79 |
| Strides Pharma Science Ltd. | 1158.9 | 1139.3 | -19.60 | -1.69 |
| Sumitomo Chemical India Ltd. | 473.25 | 469.6 | -3.65 | -0.77 |
| Sun Pharmaceutical Industries Ltd. | 1891.15 | 1845.2 | -45.95 | -2.43 |
| Sun TV Network Ltd. | 518.35 | 486.5 | -31.85 | -6.14 |
| Sundaram-Clayton Ltd. | 1342.6 | 1333 | -9.60 | -0.72 |
| Suven Life Sciences Ltd. | 268.4 | 266 | -2.40 | -0.89 |
| Symphony Ltd. | 715 | 710.1 | -4.90 | -0.69 |
| Syngene International Ltd. | 470.25 | 462.85 | -7.40 | -1.57 |
| Tamil Nadu Newsprint & Papers Ltd. | 150.25 | 149 | -1.25 | -0.83 |
| Tamilnad Mercantile Bank Ltd. | 691.7 | 676.95 | -14.75 | -2.13 |
| Tanla Platforms Ltd. | 516.25 | 515 | -1.25 | -0.24 |
| TARC Ltd. | 132.15 | 130.5 | -1.65 | -1.25 |
| Tata Consultancy Services Ltd. | 2327.8 | 2317.25 | -10.55 | -0.45 |
| Tata Teleservices (Maharashtra) Ltd. | 42.23 | 42.19 | -0.04 | -0.09 |
| TBO Tek Ltd. | 1200.4 | 1191.75 | -8.65 | -0.72 |
| TCI Express Ltd. | 513.35 | 505 | -8.35 | -1.63 |
| TD Power Systems Ltd. | 1302.5 | 1295 | -7.50 | -0.58 |
| Thangamayil Jewellery Ltd. | 3860.95 | 3808 | -52.95 | -1.37 |
| The India Cements Ltd. | 402.95 | 398.35 | -4.60 | -1.14 |
| The Jammu & Kashmir Bank Ltd. | 140.1 | 140 | -0.10 | -0.07 |
| The Karnataka Bank Ltd. | 270.95 | 264.1 | -6.85 | -2.53 |
| The New India Assurance Company Ltd. | 166.15 | 163.5 | -2.65 | -1.59 |
| The South Indian Bank Ltd. | 40.98 | 40.7 | -0.28 | -0.68 |
| Thyrocare Technologies Ltd. | 469.7 | 466.8 | -2.90 | -0.62 |
| Time Technoplast Ltd. | 174.65 | 174.45 | -0.20 | -0.11 |
| Transport Corporation Of India Ltd. | 901.95 | 897 | -4.95 | -0.55 |
| Trident Ltd. | 24.61 | 24.4 | -0.21 | -0.85 |
| Triveni Engineering & Industries Ltd. | 382.55 | 377 | -5.55 | -1.45 |
| Triveni Turbine Ltd. | 706.3 | 698 | -8.30 | -1.18 |
| TTK Prestige Ltd. | 542.8 | 538.4 | -4.40 | -0.81 |
| Tube Investments of India Ltd. | 3000.25 | 2991.4 | -8.85 | -0.29 |
| UCO Bank | 24.81 | 24.78 | -0.03 | -0.12 |
| Ujjivan Small Finance Bank Ltd. | 52.86 | 52.51 | -0.35 | -0.66 |
| United Breweries Ltd. | 1331.25 | 1313 | -18.25 | -1.37 |
| United Foodbrands Ltd. | 486.5 | 470 | -16.50 | -3.39 |
| Vaibhav Global Ltd. | 228.15 | 221 | -7.15 | -3.13 |
| Valiant Organics Ltd. | 292.65 | 283.55 | -9.10 | -3.11 |
| Vardhman Special Steels Ltd. | 272.95 | 272.6 | -0.35 | -0.13 |
| Varroc Engineering Ltd. | 569.85 | 559.45 | -10.40 | -1.83 |
| Vedant Fashions Ltd. | 421.75 | 413.55 | -8.20 | -1.94 |
| Venky'S (India) Ltd. | 1511.35 | 1495.2 | -16.15 | -1.07 |
| Veranda Learning Solutions Ltd. | 244 | 241.1 | -2.90 | -1.19 |
| Vesuvius India Ltd. | 474.7 | 467.05 | -7.65 | -1.61 |
| Vijaya Diagnostic Centre Ltd. | 1259.15 | 1221.5 | -37.65 | -2.99 |
| Vinati Organics Ltd. | 1333.25 | 1325 | -8.25 | -0.62 |
| Vindhya Telelinks Ltd. | 1630.1 | 1585.55 | -44.55 | -2.73 |
| Viyash Scientific Ltd. | 247.75 | 246.25 | -1.50 | -0.61 |
| Voltamp Transformers Ltd. | 9311.8 | 9115 | -196.80 | -2.11 |
| VRL Logistics Ltd. | 246.6 | 239.3 | -7.30 | -2.96 |
| Waaree Energies Ltd. | 3056.55 | 2997.95 | -58.60 | -1.92 |
| Welspun Corp Ltd. | 1329.25 | 1271.75 | -57.50 | -4.33 |
| Welspun Living Ltd. | 145.55 | 139 | -6.55 | -4.50 |
| Wockhardt Ltd. | 1601.1 | 1575.35 | -25.75 | -1.61 |
| Wonderla Holidays Ltd. | 487.25 | 478.25 | -9.00 | -1.85 |
| Zen Technologies Ltd. | 1604.6 | 1591.1 | -13.50 | -0.84 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14805.9 | 14779.25 | -26.65 | -0.18 |
| Zydus Wellness Ltd. | 494.95 | 490.1 | -4.85 | -0.98 |
Market Stats
Advances
370
Declines
374
Unchanged
7
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1115.7 | 1121.7 | 1103 | 1111.5 | 1114.1 | 2.60 | 0.23 | 12989 | 1.45 | 1317.25 | 395.6 | 2026-05-22 15:40:00 |
| 3M India Ltd. | 523395 | 32304.9 | 34440 | 32304.9 | 32243.35 | 33232.95 | 989.60 | 3.07 | 1564 | 5.20 | 41000 | 21380.7 | 2026-05-22 15:42:00 |
| 5Paisa Capital Ltd. | 540776 | 324.95 | 324.95 | 315 | 318 | 315 | -3.00 | -0.94 | 1097 | 0.03 | 759.1 | 245 | 2026-05-22 15:40:00 |
| 63 Moons Technologies Ltd. | 526881 | 685.05 | 689.15 | 678.5 | 685.5 | 678.5 | -7.00 | -1.02 | 3656 | 0.25 | 1130 | 142.05 | 2026-05-22 15:40:00 |
| Aadhar Housing Finance Ltd. | 544176 | 471.4 | 486.7 | 468.8 | 476.5 | 474.75 | -1.75 | -0.37 | 18366 | 0.87 | 2026-05-22 15:42:00 | ||
| Aarti Drugs Ltd. | 524348 | 380 | 393.2 | 373.1 | 380.95 | 390.4 | 9.45 | 2.48 | 7870 | 0.31 | 645 | 310.8 | 2026-05-22 15:40:00 |
| Aarti Industries Ltd. | 524208 | 482.95 | 482.95 | 473.3 | 482.05 | 475.6 | -6.45 | -1.34 | 24886 | 1.18 | 924 | 338.2 | 2026-05-22 15:40:00 |
| Aarti Pharmalabs Ltd. | 543748 | 703.55 | 725.25 | 703 | 703.5 | 714.5 | 11.00 | 1.56 | 8358 | 0.60 | 971.5 | 269 | 2026-05-22 15:40:00 |
| Aavas Financiers Ltd. | 541988 | 1366.85 | 1413.4 | 1358.25 | 1368.35 | 1398.85 | 30.50 | 2.23 | 2225 | 0.31 | 2339.9 | 1050.25 | 2026-05-22 15:40:00 |
| Accelya Solutions India Ltd. | 532268 | 1123.6 | 1124.55 | 1110.45 | 1123.6 | 1124 | 0.40 | 0.04 | 139 | 0.02 | 2128.25 | 1013.65 | 2026-05-22 15:42:00 |
| Action Construction Equipment Ltd. | 532762 | 868.15 | 897.2 | 868.15 | 866.15 | 882 | 15.85 | 1.83 | 16978 | 1.50 | 1693.05 | 217.9 | 2026-05-22 15:40:00 |
| Acutaas Chemicals Ltd. | 543349 | 3019.5 | 3019.5 | 2930 | 2999.1 | 2947.5 | -51.60 | -1.72 | 38259 | 11.28 | 3024.45 | 844.95 | 2026-05-22 15:40:00 |
| Adani Energy Solutions Ltd. | 539254 | 1360.65 | 1392.3 | 1360.65 | 1339.9 | 1370 | 30.10 | 2.25 | 5151572 | 705.77 | 4238.55 | 588.25 | 2026-05-22 15:42:00 |
| Adani Enterprises Ltd. | 512599 | 2721.25 | 2743.8 | 2707.75 | 2695.65 | 2716.25 | 20.60 | 0.76 | 62969 | 17.10 | 4189.55 | 1017.1 | 2026-05-22 15:41:00 |
| Adani Green Energy Ltd. | 541450 | 1360.05 | 1381.25 | 1358.55 | 1359.15 | 1360.55 | 1.40 | 0.10 | 206660 | 28.12 | 2574.05 | 439.35 | 2026-05-22 15:42:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1798.6 | 1801.75 | 1780.6 | 1793.2 | 1788 | -5.20 | -0.29 | 55567 | 9.94 | 1823.75 | 394.95 | 2026-05-22 15:40:00 |
| Adani Power Ltd. | 533096 | 220.25 | 222.45 | 219 | 219.4 | 219.3 | -0.10 | -0.05 | 1524359 | 33.43 | 896.75 | 128.35 | 2026-05-22 15:42:00 |
| Adani Total Gas Ltd. | 542066 | 639.95 | 659.9 | 635.95 | 638.05 | 651.95 | 13.90 | 2.18 | 286114 | 18.65 | 3998.35 | 453.5 | 2026-05-22 15:42:00 |
| ADF Foods Ltd. | 519183 | 267.8 | 288 | 263.4 | 263.55 | 283.15 | 19.60 | 7.44 | 24385 | 0.69 | 1189.2 | 153.65 | 2026-05-22 15:41:00 |
| Aditya Birla Capital Ltd. | 540691 | 348.45 | 357.9 | 347.5 | 349.5 | 357.6 | 8.10 | 2.32 | 141535 | 5.06 | 375.9 | 105.3 | 2026-05-22 15:41:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 66 | 68.26 | 65.98 | 66.72 | 67.51 | 0.79 | 1.18 | 270062 | 1.82 | 364.5 | 53.59 | 2026-05-22 15:42:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1021.5 | 1026.5 | 1006.4 | 1017.1 | 1010.3 | -6.80 | -0.67 | 5908 | 0.60 | 1122.8 | 307.9 | 2026-05-22 15:40:00 |
| Aditya Vision Ltd. | 540205 | 536.05 | 538.15 | 528.8 | 530.35 | 536.95 | 6.60 | 1.24 | 5621 | 0.30 | 5049.95 | 328.25 | 2026-05-22 15:40:00 |
| Ador Welding Ltd. | 517041 | 1102.85 | 1102.85 | 1064.95 | 1091.05 | 1072 | -19.05 | -1.75 | 714 | 0.08 | 1770 | 751.2 | 2026-05-22 15:40:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 383.9 | 386.15 | 372.5 | 387.95 | 378.2 | -9.75 | -2.51 | 9500 | 0.36 | 571.15 | 225 | 2026-05-22 15:40:00 |
| Aegis Vopak Terminals Ltd. | 544407 | 204.8 | 209.4 | 203 | 205.05 | 206.45 | 1.40 | 0.68 | 57737 | 1.19 | 2026-05-22 15:40:00 | ||
| Aether Industries Ltd. | 543534 | 1081.1 | 1081.25 | 1042 | 1082.15 | 1055 | -27.15 | -2.51 | 10090 | 1.06 | 1274.2 | 723.15 | 2026-05-22 15:40:00 |
| Afcons Infrastructure Ltd. | 544280 | 300.1 | 306.95 | 297.25 | 301.5 | 299.9 | -1.60 | -0.53 | 59355 | 1.78 | 2026-05-22 15:42:00 | ||
| Affle 3i Ltd. | 542752 | 1478.9 | 1478.9 | 1426 | 1440.3 | 1426.1 | -14.20 | -0.99 | 7961 | 1.14 | 2185 | 875.25 | 2026-05-22 15:40:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 779.8 | 821.7 | 775 | 783.45 | 800 | 16.55 | 2.11 | 2061 | 0.16 | 1540 | 398.85 | 2026-05-22 15:40:00 |
| AIA Engineering Ltd. | 532683 | 3998.4 | 4049.95 | 3967.85 | 3990.05 | 4007.65 | 17.60 | 0.44 | 61427 | 24.62 | 4940 | 2385 | 2026-05-22 15:40:00 |
| Ajanta Pharma Ltd. | 532331 | 3148.1 | 3164.35 | 3098.6 | 3148.1 | 3115.4 | -32.70 | -1.04 | 1687 | 0.53 | 3485.75 | 1115.15 | 2026-05-22 15:40:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 747.7 | 764.65 | 745.95 | 747.65 | 755.4 | 7.75 | 1.04 | 6847 | 0.52 | 1296.15 | 463.3 | 2026-05-22 15:40:00 |
| Alicon Castalloy Ltd. | 531147 | 655 | 661.75 | 652 | 657.6 | 655 | -2.60 | -0.40 | 601 | 0.04 | 1543.15 | 541 | 2026-05-22 15:40:00 |
| Alivus Life Sciences Ltd. | 543322 | 1056.7 | 1064.85 | 1031.55 | 1055.65 | 1039.65 | -16.00 | -1.52 | 103818 | 10.79 | 1335 | 369 | 2026-05-22 15:40:00 |
| Alkem Laboratories Ltd. | 539523 | 5549.35 | 5549.35 | 5389 | 5499.2 | 5424.05 | -75.15 | -1.37 | 1098 | 0.60 | 6440 | 2835.05 | 2026-05-22 15:40:00 |
| Allcargo Logistics Ltd. | 532749 | 8.65 | 8.71 | 8.51 | 8.67 | 8.62 | -0.05 | -0.58 | 274451 | 0.24 | 494.85 | 7.1 | 2026-05-22 15:40:00 |
| Alok Industries Ltd. | 521070 | 12.36 | 12.44 | 12.26 | 12.39 | 12.3 | -0.09 | -0.73 | 469231 | 0.58 | 39.24 | 10.07 | 2026-05-22 15:40:00 |
| Amber Enterprises India Ltd. | 540902 | 7553.95 | 7630 | 7325.45 | 7554.2 | 7384.95 | -169.25 | -2.24 | 24948 | 18.42 | 8970 | 1762.25 | 2026-05-22 15:42:00 |
| Anand Rathi Wealth Ltd. | 543415 | 3600 | 3616 | 3570 | 3593.35 | 3580.5 | -12.85 | -0.36 | 3087 | 1.11 | 4640.55 | 639.9 | 2026-05-22 15:42:00 |
| Anant Raj Ltd. | 515055 | 511.4 | 517.4 | 502.35 | 509.75 | 503.9 | -5.85 | -1.15 | 75562 | 3.81 | 947.25 | 64.1 | 2026-05-22 15:41:00 |
| Andrew Yule & Company Ltd. | 526173 | 25.24 | 25.83 | 25.24 | 25.54 | 25.59 | 0.05 | 0.20 | 29260 | 0.07 | 68.88 | 15.5 | 2026-05-22 15:40:00 |
| Angel One Ltd. | 543235 | 341.1 | 345.7 | 335.6 | 339.7 | 338.75 | -0.95 | -0.28 | 739870 | 25.06 | 3900.35 | 208.9 | 2026-05-22 15:40:00 |
| Anthem Biosciences Ltd. | 544449 | 779.55 | 783.2 | 770.85 | 769.15 | 773.7 | 4.55 | 0.59 | 38098 | 2.95 | 2026-05-22 15:40:00 | ||
| Anupam Rasayan India Ltd. | 543275 | 1380.6 | 1388 | 1350.5 | 1372.25 | 1350.5 | -21.75 | -1.58 | 4904 | 0.66 | 1415.4 | 570 | 2026-05-22 15:41:00 |
| Apar Industries Ltd. | 532259 | 12861.4 | 13144.75 | 12725 | 12857.35 | 12725.1 | -132.25 | -1.03 | 6650 | 8.46 | 13144.75 | 1150 | 2026-05-22 15:40:00 |
| Apcotex Industries Ltd. | 523694 | 494.95 | 502.5 | 494.95 | 492.55 | 497.9 | 5.35 | 1.09 | 954 | 0.05 | 668.9 | 286.65 | 2026-05-22 15:40:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 119.9 | 120.15 | 117.15 | 118 | 117.2 | -0.80 | -0.68 | 12965 | 0.15 | 2026-05-22 15:40:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1878.55 | 1886 | 1845 | 1860.4 | 1886 | 25.60 | 1.38 | 5454 | 1.03 | 2300.9 | 942.9 | 2026-05-22 15:40:00 |
| Apollo Micro Systems Ltd. | 540879 | 359.6 | 362 | 347.55 | 357.75 | 354 | -3.75 | -1.05 | 1374049 | 48.64 | 377.6 | 11.305 | 2026-05-22 15:41:00 |
| Apollo Pipes Ltd. | 531761 | 550.05 | 550.05 | 512 | 547.6 | 514.4 | -33.20 | -6.06 | 25390 | 1.31 | 798.85 | 252.8 | 2026-05-22 15:40:00 |
| Aptech Ltd. | 532475 | 94.65 | 96.5 | 94.1 | 95 | 96.45 | 1.45 | 1.53 | 11266 | 0.11 | 422.75 | 69.5 | 2026-05-22 15:40:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 266.95 | 266.95 | 259.8 | 265.35 | 260.75 | -4.60 | -1.73 | 27628 | 0.72 | 401.7 | 193.5 | 2026-05-22 15:41:00 |
| Archean Chemical Industries Ltd. | 543657 | 520.05 | 539.05 | 518.45 | 521.55 | 535.65 | 14.10 | 2.70 | 31208 | 1.67 | 838.2 | 409 | 2026-05-22 15:42:00 |
| Arman Financial Services Ltd. | 531179 | 1724.75 | 1724.75 | 1650 | 1709.2 | 1701.55 | -7.65 | -0.45 | 1386 | 0.24 | 2676.1 | 1111 | 2026-05-22 15:40:00 |
| Arvind Fashions Ltd. | 542484 | 439.45 | 462.45 | 438.25 | 442.6 | 449 | 6.40 | 1.45 | 5894 | 0.26 | 639.45 | 261.05 | 2026-05-22 15:40:00 |
| Asahi India Glass Ltd. | 515030 | 852 | 870 | 850 | 855.1 | 850 | -5.10 | -0.60 | 7732 | 0.66 | 1072.95 | 419.8 | 2026-05-22 15:40:00 |
| Ashapura Minechem Ltd. | 527001 | 644.65 | 686 | 638.45 | 639.2 | 676 | 36.80 | 5.76 | 94746 | 6.40 | 924.7 | 72.7 | 2026-05-22 15:40:00 |
| Ashiana Housing Ltd. | 523716 | 381.35 | 381.35 | 371.1 | 377.5 | 371.75 | -5.75 | -1.52 | 7844 | 0.29 | 468 | 130 | 2026-05-22 15:40:00 |
| Ashoka Buildcon Ltd. | 533271 | 126 | 126.2 | 122.9 | 128.55 | 123.45 | -5.10 | -3.97 | 105063 | 1.30 | 319 | 70.1 | 2026-05-22 15:42:00 |
| ASK Automotive Ltd. | 544022 | 446.15 | 457 | 443.5 | 446.1 | 455 | 8.90 | 2.00 | 6040 | 0.27 | 2026-05-22 15:40:00 | ||
| ASM Technologies Ltd. | 526433 | 3390 | 3494.8 | 3252.1 | 3332.05 | 3281.95 | -50.10 | -1.50 | 40483 | 13.29 | 4595.55 | 355.05 | 2026-05-22 15:40:00 |
| Astec Lifesciences Ltd. | 533138 | 745.05 | 787.35 | 723.35 | 736.9 | 768 | 31.10 | 4.22 | 4612 | 0.35 | 2285.65 | 512.35 | 2026-05-22 15:40:00 |
| Aster DM Healthcare Ltd. | 540975 | 767.35 | 769 | 753.65 | 758.35 | 754.7 | -3.65 | -0.48 | 27231 | 2.06 | 776.15 | 200.05 | 2026-05-22 15:40:00 |
| Astra Microwave Products Ltd. | 532493 | 1185.65 | 1199.65 | 1168 | 1184.55 | 1168 | -16.55 | -1.40 | 29554 | 3.45 | 1199.65 | 213.15 | 2026-05-22 15:41:00 |
| Astral Ltd. | 532830 | 1472.75 | 1549 | 1472.75 | 1480.5 | 1543.95 | 63.45 | 4.29 | 86933 | 13.42 | 2453.95 | 1232 | 2026-05-22 15:40:00 |
| AU Small Finance Bank Ltd. | 540611 | 960.6 | 980.9 | 960.6 | 959.1 | 980.9 | 21.80 | 2.27 | 47723 | 4.68 | 1079.65 | 479 | 2026-05-22 15:42:00 |
| Aurobindo Pharma Ltd. | 524804 | 1524.6 | 1524.6 | 1445.6 | 1546.45 | 1464.65 | -81.80 | -5.29 | 131476 | 19.26 | 1592.55 | 397.3 | 2026-05-22 15:41:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 531.4 | 533.7 | 505.9 | 527.4 | 510.2 | -17.20 | -3.26 | 37667 | 1.92 | 3308 | 134 | 2026-05-22 15:42:00 |
| Avalon Technologies Ltd. | 543896 | 1477.15 | 1490.5 | 1438 | 1461.65 | 1467.95 | 6.30 | 0.43 | 22507 | 3.30 | 1510.2 | 347.3 | 2026-05-22 15:40:00 |
| Avanti Feeds Ltd. | 512573 | 1297.05 | 1315.5 | 1275 | 1298.6 | 1310 | 11.40 | 0.88 | 21479 | 2.81 | 1592.3 | 321.15 | 2026-05-22 15:40:00 |
| Avenue Supermarts Ltd. | 540376 | 4137.8 | 4158 | 4106 | 4136.3 | 4110.3 | -26.00 | -0.63 | 4603 | 1.89 | 5484 | 3292.65 | 2026-05-22 15:40:00 |
| AvenuesAI Ltd. | 539807 | 13.86 | 13.9 | 13.77 | 13.93 | 13.88 | -0.05 | -0.36 | 497186 | 0.69 | 42.5 | 12.72 | 2026-05-22 15:41:00 |
| AVT Natural Products Ltd. | 519105 | 67.3 | 67.6 | 67.3 | 66.33 | 67.6 | 1.27 | 1.91 | 221 | 0.00 | 124.25 | 51 | 2026-05-22 15:42:00 |
| Awfis Space Solutions Ltd. | 544181 | 343.25 | 350 | 335.45 | 341.9 | 341.15 | -0.75 | -0.22 | 7931 | 0.27 | 2026-05-22 15:42:00 | ||
| AWL Agri Business Ltd. | 543458 | 200 | 200.95 | 194.6 | 198.35 | 195.2 | -3.15 | -1.59 | 113792 | 2.22 | 841.9 | 171.2 | 2026-05-22 15:41:00 |
| Axis Bank Ltd. | 532215 | 1250.9 | 1288.6 | 1250.9 | 1253.6 | 1285.25 | 31.65 | 2.52 | 202315 | 26.00 | 1418.3 | 706 | 2026-05-22 15:42:00 |
| Axiscades Technologies Ltd. | 532395 | 2068.75 | 2081.1 | 1990 | 2047.35 | 2016 | -31.35 | -1.53 | 10162 | 2.05 | 2210 | 123.1 | 2026-05-22 15:40:00 |
| Azad Engineering Ltd. | 544061 | 2018.55 | 2075 | 2004.05 | 2024.85 | 2025 | 0.15 | 0.01 | 20345 | 4.12 | 2026-05-22 15:40:00 | ||
| Bajaj Auto Ltd. | 532977 | 10655.45 | 10745.05 | 10535.65 | 10669.3 | 10543 | -126.30 | -1.18 | 10426 | 10.99 | 12772.15 | 3462.05 | 2026-05-22 15:42:00 |
| Bajaj Consumer Care Ltd. | 533229 | 545.15 | 577.65 | 544 | 547 | 575 | 28.00 | 5.12 | 69667 | 4.01 | 577.65 | 145.65 | 2026-05-22 15:40:00 |
| Bajaj Finserv Ltd. | 532978 | 1779.95 | 1779.95 | 1758.7 | 1751.95 | 1770 | 18.05 | 1.03 | 10614 | 1.88 | 2194.65 | 1216.1 | 2026-05-22 15:40:00 |
| Bajaj Housing Finance Ltd. | 544252 | 82.68 | 83.39 | 82.68 | 82.68 | 83.08 | 0.40 | 0.48 | 95759 | 0.80 | 2026-05-22 15:42:00 | ||
| Bajel Projects Ltd. | 544042 | 185.2 | 185.2 | 180.3 | 181.85 | 180.5 | -1.35 | -0.74 | 4662 | 0.08 | 2026-05-22 15:40:00 | ||
| Balaji Amines Ltd. | 530999 | 1829.3 | 1835.95 | 1766.35 | 1833.05 | 1823 | -10.05 | -0.55 | 12339 | 2.25 | 3841.85 | 905.15 | 2026-05-22 15:40:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 183.45 | 184.8 | 180 | 183.25 | 180.6 | -2.65 | -1.45 | 15636 | 0.28 | 320.25 | 107.7 | 2026-05-22 15:42:00 |
| Balu Forge Industries Ltd. | 531112 | 480 | 486.55 | 472.6 | 483.15 | 472.6 | -10.55 | -2.18 | 15803 | 0.75 | 890 | 52 | 2026-05-22 15:40:00 |
| Bandhan Bank Ltd. | 541153 | 190.85 | 196.65 | 190.3 | 191.15 | 195.1 | 3.95 | 2.07 | 972289 | 18.97 | 314.75 | 128.15 | 2026-05-22 15:40:00 |
| Bank Of Baroda | 532134 | 263.5 | 266.95 | 262.65 | 263.05 | 266.8 | 3.75 | 1.43 | 4306432 | 114.90 | 325.55 | 116.3 | 2026-05-22 15:40:00 |
| Bank Of India | 532149 | 139.65 | 140.2 | 139.15 | 139.2 | 140 | 0.80 | 0.57 | 331210 | 4.64 | 178.45 | 45.9 | 2026-05-22 15:40:00 |
| Bank Of Maharashtra | 532525 | 79.58 | 80.3 | 79 | 79.79 | 80.06 | 0.27 | 0.34 | 778482 | 6.23 | 85.93 | 16.8 | 2026-05-22 15:41:00 |
| Bengal & Assam Company Ltd. | 533095 | 6016 | 6546.5 | 6016 | 6253.4 | 6524 | 270.60 | 4.33 | 297 | 0.19 | 11498.9 | 2606 | 2026-05-22 15:40:00 |
| Best Agrolife Ltd. | 539660 | 16.66 | 17.89 | 16.66 | 17.04 | 17.89 | 0.85 | 4.99 | 92570 | 0.17 | 1774.45 | 12.33 | 2026-05-22 15:41:00 |
| BF Investment Ltd. | 533303 | 395.85 | 396.85 | 388.05 | 389.7 | 390.8 | 1.10 | 0.28 | 467 | 0.02 | 828.15 | 260 | 2026-05-22 15:40:00 |
| BF Utilities Ltd. | 532430 | 564.9 | 564.9 | 544.6 | 543.7 | 549 | 5.30 | 0.97 | 5178 | 0.28 | 1125.05 | 283 | 2026-05-22 15:41:00 |
| Bharat Dynamics Ltd. | 541143 | 1307.25 | 1326 | 1298.75 | 1304.1 | 1311.1 | 7.00 | 0.54 | 69748 | 9.14 | 2958.15 | 785.05 | 2026-05-22 15:40:00 |
| Bharti Airtel Ltd. | 532454 | 1890 | 1897.4 | 1869.05 | 1885.25 | 1871.4 | -13.85 | -0.73 | 169331 | 31.69 | 2174.7 | 700.7 | 2026-05-22 15:40:00 |
| Bharti Hexacom Ltd. | 544162 | 1565.7 | 1588.55 | 1534.6 | 1569.25 | 1550.8 | -18.45 | -1.18 | 5529 | 0.86 | 2026-05-22 15:40:00 | ||
| Bikaji Foods International Ltd. | 543653 | 675 | 675.55 | 645.2 | 664.8 | 652.8 | -12.00 | -1.81 | 16963 | 1.11 | 1005 | 303.05 | 2026-05-22 15:42:00 |
| Biocon Ltd. | 532523 | 432 | 434.9 | 421.65 | 431.05 | 428.5 | -2.55 | -0.59 | 192750 | 8.26 | 436.8 | 191.6 | 2026-05-22 15:40:00 |
| Birlasoft Ltd. | 532400 | 321.6 | 333.35 | 318.2 | 320.8 | 328.05 | 7.25 | 2.26 | 73104 | 2.40 | 861.6 | 250.35 | 2026-05-22 15:42:00 |
| BlackBuck Ltd. | 544288 | 520.75 | 524.95 | 496 | 518.2 | 499.9 | -18.30 | -3.53 | 54551 | 2.73 | 2026-05-22 15:42:00 | ||
| BLS International Services Ltd. | 540073 | 269.5 | 274.95 | 265.9 | 268.65 | 267.5 | -1.15 | -0.43 | 165689 | 4.43 | 522.3 | 110 | 2026-05-22 15:40:00 |
| Blue Dart Express Ltd. | 526612 | 4870 | 4882 | 4840.5 | 4875 | 4882 | 7.00 | 0.14 | 774 | 0.38 | 9639.45 | 4695 | 2026-05-22 15:40:00 |
| Blue Jet Healthcare Ltd. | 544009 | 443.75 | 452.95 | 438.65 | 439.2 | 439.95 | 0.75 | 0.17 | 9277 | 0.41 | 2026-05-22 15:40:00 | ||
| Borosil Ltd. | 543212 | 228.7 | 231.5 | 226.6 | 229.35 | 230.45 | 1.10 | 0.48 | 2790 | 0.06 | 516.1 | 213.55 | 2026-05-22 15:40:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1374.75 | 1376 | 1345.55 | 1365.75 | 1366.7 | 0.95 | 0.07 | 470 | 0.06 | 2620.95 | 937.95 | 2026-05-22 15:40:00 |
| Brainbees Solutions Ltd. | 544226 | 234.2 | 238.25 | 231.5 | 234.1 | 234.05 | -0.05 | -0.02 | 138030 | 3.23 | 2026-05-22 15:42:00 | ||
| Brigade Enterprises Ltd. | 532929 | 669 | 673.8 | 651.6 | 669 | 673 | 4.00 | 0.60 | 15940 | 1.07 | 1451.9 | 430.95 | 2026-05-22 15:40:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 670.1 | 674.55 | 662.55 | 669.85 | 662.55 | -7.30 | -1.09 | 1942 | 0.13 | 1862.55 | 550.05 | 2026-05-22 15:41:00 |
| Camlin Fine Sciences Ltd. | 532834 | 122.7 | 122.7 | 120 | 122.55 | 120.75 | -1.80 | -1.47 | 39544 | 0.48 | 334.7 | 80 | 2026-05-22 15:42:00 |
| Campus Activewear Ltd. | 543523 | 235.7 | 237.5 | 233.75 | 237 | 237.1 | 0.10 | 0.04 | 4380 | 0.10 | 640 | 212.8 | 2026-05-22 15:40:00 |
| Canara Bank | 532483 | 128.15 | 128.75 | 127.65 | 128 | 128.55 | 0.55 | 0.43 | 696991 | 8.96 | 632.65 | 78.58 | 2026-05-22 15:41:00 |
| Cantabil Retail India Ltd. | 533267 | 217.45 | 220.3 | 217.45 | 216.25 | 218 | 1.75 | 0.81 | 2774 | 0.06 | 1595 | 181.85 | 2026-05-22 15:40:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 215.9 | 222.5 | 212 | 215.8 | 216.4 | 0.60 | 0.28 | 22845 | 0.49 | 465 | 108.9 | 2026-05-22 15:40:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2023.4 | 2057 | 2014 | 2022.45 | 2033.9 | 11.45 | 0.57 | 5739 | 1.17 | 2636 | 575 | 2026-05-22 15:40:00 |
| Capri Global Capital Ltd. | 531595 | 187.25 | 193.3 | 183.4 | 185.3 | 190 | 4.70 | 2.54 | 306555 | 5.82 | 1048.4 | 150.6 | 2026-05-22 15:40:00 |
| Carborundum Universal Ltd. | 513375 | 1064.95 | 1084.3 | 1053.25 | 1063.1 | 1056.1 | -7.00 | -0.66 | 7472 | 0.79 | 1835.65 | 734.65 | 2026-05-22 15:40:00 |
| Care Ratings Ltd. | 534804 | 1744.9 | 1747.45 | 1702 | 1714.65 | 1711.3 | -3.35 | -0.20 | 2386 | 0.41 | 1964.8 | 465.65 | 2026-05-22 15:40:00 |
| CarTrade Tech Ltd. | 543333 | 1782.7 | 1810 | 1773.95 | 1766.1 | 1798 | 31.90 | 1.81 | 5870 | 1.06 | 3291.35 | 341.05 | 2026-05-22 15:40:00 |
| Carysil Ltd. | 524091 | 1060.6 | 1093.75 | 1031 | 1052.4 | 1085 | 32.60 | 3.10 | 15337 | 1.66 | 1148.1 | 431.35 | 2026-05-22 15:42:00 |
| CCL Products (India) Ltd. | 519600 | 1124.1 | 1133.8 | 1058.05 | 1107.1 | 1085 | -22.10 | -2.00 | 29221 | 3.17 | 1216.8 | 412.45 | 2026-05-22 15:40:00 |
| CE Info Systems Ltd. | 543425 | 893.4 | 899.15 | 856.35 | 896.05 | 858.9 | -37.15 | -4.15 | 32637 | 2.80 | 2745.05 | 795.25 | 2026-05-22 15:42:00 |
| Cello World Ltd. | 544012 | 387.8 | 387.9 | 381 | 387.95 | 382 | -5.95 | -1.53 | 13280 | 0.51 | 2026-05-22 15:42:00 | ||
| Central Bank Of India | 532885 | 32.21 | 32.4 | 31.23 | 33.91 | 31.3 | -2.61 | -7.70 | 3077653 | 9.63 | 76.85 | 17.65 | 2026-05-22 15:42:00 |
| Century Plyboards (India) Ltd. | 532548 | 778.55 | 778.55 | 758 | 767.05 | 760.6 | -6.45 | -0.84 | 1745 | 0.13 | 938.6 | 436.65 | 2026-05-22 15:40:00 |
| Cera Sanitaryware Ltd. | 532443 | 5780.1 | 5829 | 5690 | 5783.45 | 5700 | -83.45 | -1.44 | 1002 | 0.57 | 11499.65 | 4463 | 2026-05-22 15:40:00 |
| Chalet Hotels Ltd. | 542399 | 795.75 | 797.65 | 788.8 | 800 | 795.9 | -4.10 | -0.51 | 1976 | 0.16 | 1080 | 304.05 | 2026-05-22 15:40:00 |
| Chemplast Sanmar Ltd. | 543336 | 228.05 | 245.4 | 226.35 | 227 | 238.1 | 11.10 | 4.89 | 56090 | 1.34 | 633 | 211.6 | 2026-05-22 15:40:00 |
| Choice International Ltd. | 531358 | 675.95 | 680 | 669.5 | 673.15 | 676 | 2.85 | 0.42 | 21133 | 1.43 | 860 | 211 | 2026-05-22 15:40:00 |
| CIE Automotive India Ltd. | 532756 | 463.7 | 463.85 | 450 | 462.35 | 454.45 | -7.90 | -1.71 | 10880 | 0.49 | 628.45 | 252.35 | 2026-05-22 15:40:00 |
| City Union Bank Ltd. | 532210 | 250.8 | 254.5 | 247.75 | 252.4 | 248.9 | -3.50 | -1.39 | 695606 | 17.31 | 319.95 | 119.5 | 2026-05-22 15:40:00 |
| Clean Science And Technology Ltd. | 543318 | 762.05 | 765.35 | 753.8 | 761.6 | 753.8 | -7.80 | -1.02 | 9264 | 0.70 | 1978.9 | 652.8 | 2026-05-22 15:40:00 |
| CMS Info Systems Ltd. | 543441 | 299.85 | 308.35 | 297.5 | 303.1 | 306 | 2.90 | 0.96 | 16518 | 0.51 | 615.9 | 250.05 | 2026-05-22 15:40:00 |
| Coal India Ltd. | 533278 | 459.35 | 462.25 | 455.75 | 460.2 | 456.7 | -3.50 | -0.76 | 285729 | 13.05 | 544.7 | 207.7 | 2026-05-22 15:40:00 |
| Cochin Shipyard Ltd. | 540678 | 1537.35 | 1548 | 1525.25 | 1530.9 | 1532 | 1.10 | 0.07 | 58587 | 8.98 | 2977.1 | 329.05 | 2026-05-22 15:40:00 |
| Coforge Ltd. | 532541 | 1384.45 | 1401.85 | 1369.3 | 1376.9 | 1384.95 | 8.05 | 0.58 | 241743 | 33.48 | 10017.95 | 1008.5 | 2026-05-22 15:40:00 |
| Cohance Lifesciences Ltd. | 543064 | 425.3 | 425.3 | 416.5 | 420.5 | 418.4 | -2.10 | -0.50 | 407937 | 17.07 | 1359 | 0.08 | 2026-05-22 15:40:00 |
| Computer Age Management Services Ltd. | 543232 | 767.7 | 769.85 | 755 | 769.25 | 757.1 | -12.15 | -1.58 | 65770 | 4.98 | 5367.45 | 611.7 | 2026-05-22 15:40:00 |
| Concord Biotech Ltd. | 543960 | 1124.3 | 1177.9 | 1115.65 | 1124.05 | 1152 | 27.95 | 2.49 | 13527 | 1.56 | 2026-05-22 15:42:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 59.77 | 60.3 | 57.1 | 58.51 | 57.3 | -1.21 | -2.07 | 111176 | 0.64 | 119.95 | 27 | 2026-05-22 15:40:00 |
| Container Corporation Of India Ltd. | 531344 | 508.15 | 510.85 | 504.6 | 507.3 | 506 | -1.30 | -0.26 | 38099 | 1.93 | 1193.95 | 421.8 | 2026-05-22 15:42:00 |
| Craftsman Automation Ltd. | 543276 | 8500.05 | 8774.75 | 8443.5 | 8547.85 | 8700 | 152.15 | 1.78 | 17668 | 15.37 | 101093 | 2464 | 2026-05-22 15:40:00 |
| CreditAccess Grameen Ltd. | 541770 | 1287.9 | 1295.75 | 1271 | 1290.3 | 1273 | -17.30 | -1.34 | 112606 | 14.33 | 1794.4 | 750.05 | 2026-05-22 15:40:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 291.9 | 299.8 | 291.05 | 291.9 | 295 | 3.10 | 1.06 | 219893 | 6.49 | 483.65 | 217.5 | 2026-05-22 15:40:00 |
| CSB Bank Ltd. | 542867 | 366.15 | 366.15 | 358 | 363.95 | 360.45 | -3.50 | -0.96 | 8248 | 0.30 | 574.7 | 197.8 | 2026-05-22 15:40:00 |
| Cyient DLM Ltd. | 543933 | 412.85 | 424.5 | 412 | 413.45 | 417.35 | 3.90 | 0.94 | 8148 | 0.34 | 882.9 | 264.95 | 2026-05-22 15:40:00 |
| Cyient Ltd. | 532175 | 901.95 | 910.2 | 890.95 | 901.7 | 902.35 | 0.65 | 0.07 | 12791 | 1.15 | 2457 | 724 | 2026-05-22 15:40:00 |
| D.B. Corp Ltd. | 533151 | 212.7 | 212.7 | 205.2 | 209.15 | 205.2 | -3.95 | -1.89 | 3316 | 0.07 | 405 | 89.6 | 2026-05-22 15:40:00 |
| Dalmia Bharat Ltd. | 542216 | 1792.25 | 1806 | 1768 | 1746.8 | 1789.5 | 42.70 | 2.44 | 33129 | 5.93 | 2459.05 | 1478.05 | 2026-05-22 15:40:00 |
| Data Patterns (India) Ltd. | 543428 | 3978.55 | 4084.1 | 3945.15 | 3933.4 | 3963 | 29.60 | 0.75 | 50756 | 20.11 | 4300 | 815.25 | 2026-05-22 15:41:00 |
| Datamatics Global Services Ltd. | 532528 | 806.95 | 807.8 | 742.7 | 808.15 | 777.15 | -31.00 | -3.84 | 24767 | 1.92 | 1119.95 | 256.35 | 2026-05-22 15:40:00 |
| DCB Bank Ltd. | 532772 | 181.85 | 182 | 180.1 | 182 | 180.9 | -1.10 | -0.60 | 21237 | 0.38 | 205.75 | 81.25 | 2026-05-22 15:40:00 |
| DCM Shriram Ltd. | 523367 | 1140.75 | 1140.75 | 1103.6 | 1106.9 | 1113.7 | 6.80 | 0.61 | 1293 | 0.14 | 1501.7 | 730.05 | 2026-05-22 15:40:00 |
| DCX Systems Ltd. | 543650 | 201.95 | 203.75 | 200.45 | 200.55 | 202.9 | 2.35 | 1.17 | 35397 | 0.72 | 451.9 | 138.9 | 2026-05-22 15:40:00 |
| Delhivery Ltd. | 543529 | 451.25 | 456.55 | 445.75 | 452.9 | 448 | -4.90 | -1.08 | 678770 | 30.41 | 621.35 | 236.8 | 2026-05-22 15:40:00 |
| Delta Corp Ltd. | 532848 | 73.11 | 73.45 | 71.8 | 73.11 | 72.54 | -0.57 | -0.78 | 94404 | 0.68 | 259.95 | 48.67 | 2026-05-22 15:40:00 |
| Den Networks Ltd. | 533137 | 27.45 | 27.61 | 26.95 | 27.07 | 26.95 | -0.12 | -0.44 | 19935 | 0.05 | 69.4 | 22.75 | 2026-05-22 15:40:00 |
| Devyani International Ltd. | 543330 | 114.45 | 116 | 113.2 | 114.7 | 113.2 | -1.50 | -1.31 | 60372 | 0.68 | 227.75 | 91.57 | 2026-05-22 15:40:00 |
| Diamond Power Infrastructure Ltd. | 522163 | 193.85 | 198.25 | 192.9 | 193.9 | 194.5 | 0.60 | 0.31 | 115745 | 2.25 | 1935.8 | 1.94 | 2026-05-22 15:40:00 |
| Dilip Buildcon Ltd. | 540047 | 436.55 | 436.55 | 427 | 432.85 | 430.9 | -1.95 | -0.45 | 6761 | 0.29 | 588.4 | 159.7 | 2026-05-22 15:40:00 |
| Dish TV India Ltd. | 532839 | 3.51 | 3.51 | 3.45 | 3.54 | 3.47 | -0.07 | -1.98 | 119916 | 0.04 | 26.01 | 1.82 | 2026-05-22 15:41:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 211.7 | 212.3 | 194.75 | 212.9 | 195.65 | -17.25 | -8.10 | 34681 | 0.68 | 321.15 | 80.05 | 2026-05-22 15:40:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 694 | 719 | 680 | 693.1 | 718.95 | 25.85 | 3.73 | 1239 | 0.09 | 1149 | 410.05 | 2026-05-22 15:40:00 |
| Divi's Laboratories Ltd. | 532488 | 6856.2 | 6958.45 | 6790.05 | 6860.2 | 6905 | 44.80 | 0.65 | 11403 | 7.87 | 7077.7 | 2730 | 2026-05-22 15:40:00 |
| Dixon Technologies (India) Ltd. | 540699 | 11270 | 11862.35 | 11270 | 11260.1 | 11722 | 461.90 | 4.10 | 168809 | 197.88 | 19149.8 | 2554.95 | 2026-05-22 15:42:00 |
| DLF Ltd. | 532868 | 588.1 | 593.9 | 583.7 | 588.1 | 586 | -2.10 | -0.36 | 52087 | 3.05 | 967 | 336.55 | 2026-05-22 15:40:00 |
| Dodla Dairy Ltd | 543306 | 1036.65 | 1065.7 | 1032.05 | 1040.5 | 1053.55 | 13.05 | 1.25 | 1001 | 0.11 | 1522.85 | 417 | 2026-05-22 15:40:00 |
| Dollar Industries Ltd. | 541403 | 276.8 | 286.4 | 275.25 | 277.7 | 277.35 | -0.35 | -0.13 | 4468 | 0.12 | 660.1 | 220.6 | 2026-05-22 15:40:00 |
| DOMS Industries Ltd. | 544045 | 2227.85 | 2237.25 | 2200 | 2239.9 | 2206.55 | -33.35 | -1.49 | 3671 | 0.81 | 2026-05-22 15:41:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 1680 | 1680 | 1618.05 | 1680 | 1621.3 | -58.70 | -3.49 | 11363 | 1.84 | 3645 | 1272 | 2026-05-22 15:40:00 |
| Dreamfolks Services Ltd. | 543591 | 79.5 | 79.97 | 76.25 | 77.8 | 76.25 | -1.55 | -1.99 | 5355 | 0.04 | 846.75 | 56.52 | 2026-05-22 15:40:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 43.79 | 44.9 | 43.41 | 44.48 | 44.2 | -0.28 | -0.63 | 47208 | 0.21 | 113.05 | 32.14 | 2026-05-22 15:41:00 |
| Easy Trip Planners Ltd. | 543272 | 7.96 | 8.14 | 7.95 | 7.99 | 8.04 | 0.05 | 0.63 | 992020 | 0.80 | 73.5 | 5.77 | 2026-05-22 15:41:00 |
| eClerx Services Ltd. | 532927 | 1554.35 | 1585 | 1527.65 | 1536.15 | 1578 | 41.85 | 2.72 | 8281 | 1.31 | 4985.95 | 1254.15 | 2026-05-22 15:40:00 |
| Edelweiss Financial Services Ltd. | 532922 | 110 | 111.4 | 109 | 109.5 | 109.65 | 0.15 | 0.14 | 217937 | 2.39 | 145.5 | 37.43 | 2026-05-22 15:40:00 |
| EIH Associated Hotels Ltd. | 523127 | 327.9 | 330 | 324.05 | 327.5 | 328.45 | 0.95 | 0.29 | 541 | 0.02 | 1010.6 | 265.8 | 2026-05-22 15:40:00 |
| Electronics Mart India Ltd. | 543626 | 116 | 127.2 | 116 | 115.6 | 118 | 2.40 | 2.08 | 221464 | 2.61 | 261.75 | 61.45 | 2026-05-22 15:41:00 |
| Elgi Equipments Ltd. | 522074 | 568.95 | 568.95 | 558.8 | 567.2 | 560 | -7.20 | -1.27 | 9419 | 0.53 | 799 | 355.05 | 2026-05-22 15:40:00 |
| Emami Ltd. | 531162 | 410.35 | 414.35 | 401.65 | 416.95 | 403.2 | -13.75 | -3.30 | 409830 | 16.52 | 859.2 | 340.95 | 2026-05-22 15:42:00 |
| Embassy Developments Ltd. | 532832 | 65.27 | 65.54 | 61.05 | 64.59 | 61.7 | -2.89 | -4.47 | 194444 | 1.20 | 164.4 | 39.38 | 2026-05-22 15:40:00 |
| EMS Ltd. | 543983 | 316.45 | 340.2 | 316.45 | 317.55 | 322.5 | 4.95 | 1.56 | 14586 | 0.47 | 2026-05-22 15:40:00 | ||
| eMudhra Ltd. | 543533 | 472.6 | 472.6 | 467.75 | 471.3 | 471 | -0.30 | -0.06 | 1691 | 0.08 | 1023.55 | 206.9 | 2026-05-22 15:40:00 |
| Endurance Technologies Ltd. | 540153 | 2560.65 | 2756.85 | 2560.65 | 2618.95 | 2734 | 115.05 | 4.39 | 21948 | 6.00 | 3078.95 | 1171.6 | 2026-05-22 15:40:00 |
| Engineers India Ltd. | 532178 | 223.45 | 225.5 | 213.45 | 237.1 | 215.95 | -21.15 | -8.92 | 815081 | 17.60 | 304 | 62.35 | 2026-05-22 15:41:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1294.2 | 1373.45 | 1294.2 | 1300.05 | 1356 | 55.95 | 4.30 | 15063 | 2.04 | 2026-05-22 15:42:00 | ||
| EPACK Durable Ltd. | 544095 | 233.05 | 236 | 224.95 | 233.75 | 231 | -2.75 | -1.18 | 101384 | 2.34 | 2026-05-22 15:42:00 | ||
| Epigral Ltd. | 543332 | 1285.4 | 1285.4 | 1241.75 | 1270.65 | 1249.1 | -21.55 | -1.70 | 1426 | 0.18 | 2408.35 | 806.2 | 2026-05-22 15:40:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 69 | 69.01 | 66.1 | 69.02 | 66.1 | -2.92 | -4.23 | 90124 | 0.60 | 116.5 | 42.9 | 2026-05-22 15:40:00 |
| Eris Lifesciences Ltd. | 540596 | 1398.2 | 1398.2 | 1341.05 | 1385.1 | 1341.55 | -43.55 | -3.14 | 8068 | 1.08 | 1909.55 | 550.9 | 2026-05-22 15:42:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 28.04 | 28.5 | 27.56 | 27.66 | 28.07 | 0.41 | 1.48 | 100627 | 0.28 | 2026-05-22 15:41:00 | ||
| Eternal Ltd. | 543320 | 243 | 245.8 | 241.25 | 242.1 | 242.45 | 0.35 | 0.14 | 921520 | 22.34 | 368.4 | 44.35 | 2026-05-22 15:42:00 |
| Ethos Ltd. | 543532 | 2358.25 | 2492.95 | 2353.95 | 2356.85 | 2380 | 23.15 | 0.98 | 1898 | 0.45 | 3514.95 | 846 | 2026-05-22 15:41:00 |
| Eveready Industries India Ltd. | 531508 | 320 | 321.35 | 318.85 | 320.1 | 319.5 | -0.60 | -0.19 | 1016 | 0.03 | 504.9 | 259.9 | 2026-05-22 15:42:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 114.95 | 115.95 | 114.3 | 115.1 | 114.3 | -0.80 | -0.70 | 7668 | 0.09 | 231.5 | 66.05 | 2026-05-22 15:40:00 |
| Exicom Tele-Systems Ltd. | 544133 | 143.05 | 163.2 | 133.5 | 138 | 157.75 | 19.75 | 14.31 | 958892 | 15.13 | 2026-05-22 15:42:00 | ||
| Fairchem Organics Ltd. | 543252 | 609.65 | 629.35 | 608.6 | 602 | 615.15 | 13.15 | 2.18 | 909 | 0.06 | 2448.9 | 427.9 | 2026-05-22 15:40:00 |
| FDC Ltd. | 531599 | 361.65 | 379 | 359.7 | 362.4 | 371.25 | 8.85 | 2.44 | 8748 | 0.32 | 659 | 245 | 2026-05-22 15:40:00 |
| Fedbank Financial Services Ltd | 544027 | 155 | 156.45 | 153 | 155.2 | 155.2 | 0.00 | 0.00 | 21755 | 0.34 | 2026-05-22 15:40:00 | ||
| Fiem Industries Ltd. | 532768 | 2211.05 | 2254.2 | 2211.05 | 2222.5 | 2228.5 | 6.00 | 0.27 | 2591 | 0.58 | 2587.95 | 981.15 | 2026-05-22 15:40:00 |
| Filatex India Ltd. | 526227 | 42.29 | 42.38 | 41.9 | 42.38 | 41.95 | -0.43 | -1.01 | 26820 | 0.11 | 78 | 31.6 | 2026-05-22 15:40:00 |
| Fine Organic Industries Ltd. | 541557 | 4662.15 | 4662.15 | 4501.85 | 4610.25 | 4617.45 | 7.20 | 0.16 | 655 | 0.30 | 7326.45 | 3355.05 | 2026-05-22 15:40:00 |
| Fineotex Chemical Ltd. | 533333 | 31.95 | 33.5 | 31.2 | 31.49 | 33.24 | 1.75 | 5.56 | 1517188 | 5.04 | 458 | 18.98 | 2026-05-22 15:41:00 |
| Fino Payments Bank Ltd. | 543386 | 120.55 | 125.7 | 119.75 | 120.95 | 124 | 3.05 | 2.52 | 20795 | 0.26 | 466.4 | 110.1 | 2026-05-22 15:40:00 |
| Firstsource Solutions Ltd. | 532809 | 254.5 | 271.8 | 250.95 | 253.7 | 268.85 | 15.15 | 5.97 | 152918 | 4.11 | 422.8 | 95.8 | 2026-05-22 15:41:00 |
| Fischer Medical Ventures Ltd. | 524743 | 34.71 | 36.66 | 34.68 | 34.92 | 36.66 | 1.74 | 4.98 | 146669 | 0.54 | 1195.9 | 32.09 | 2026-05-22 15:40:00 |
| Five-Star Business Finance Ltd. | 543663 | 449.45 | 449.45 | 441.7 | 445.15 | 446.4 | 1.25 | 0.28 | 226113 | 10.09 | 943.2 | 338.05 | 2026-05-22 15:41:00 |
| Flair Writing Industries Ltd. | 544030 | 326.95 | 326.95 | 293.5 | 317.55 | 296.7 | -20.85 | -6.57 | 37830 | 1.12 | 2026-05-22 15:42:00 | ||
| Fortis Healthcare Ltd. | 532843 | 970.2 | 972.3 | 949.9 | 967.05 | 961.8 | -5.25 | -0.54 | 27361 | 2.63 | 1105 | 245.4 | 2026-05-22 15:40:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 284.2 | 285.65 | 269.2 | 274.4 | 276.55 | 2.15 | 0.78 | 2630075 | 72.73 | 285.65 | 114.3 | 2026-05-22 15:41:00 |
| Fusion Finance Ltd. | 543652 | 182.4 | 183.1 | 176.75 | 179.95 | 178.45 | -1.50 | -0.83 | 19619 | 0.35 | 690.15 | 124.9 | 2026-05-22 15:40:00 |
| GAIL (India) Ltd. | 532155 | 152.8 | 162.7 | 151.8 | 155.9 | 161.1 | 5.20 | 3.34 | 1107066 | 17.83 | 246.35 | 83 | 2026-05-22 15:42:00 |
| Galaxy Surfactants Ltd. | 540935 | 1815 | 1835 | 1813.5 | 1818.45 | 1825 | 6.55 | 0.36 | 316 | 0.06 | 3445 | 1512.3 | 2026-05-22 15:40:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 165.8 | 170.95 | 163.05 | 163.5 | 163.85 | 0.35 | 0.21 | 66098 | 1.08 | 2026-05-22 15:40:00 | ||
| Ganesh Housing Ltd. | 526367 | 705 | 705 | 686.55 | 700.6 | 687 | -13.60 | -1.94 | 3040 | 0.21 | 1485 | 261.3 | 2026-05-22 15:40:00 |
| Ganesha Ecosphere Ltd. | 514167 | 1088 | 1140 | 941 | 1045.5 | 953.8 | -91.70 | -8.77 | 90267 | 8.61 | 2480 | 592 | 2026-05-22 15:42:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2691.3 | 2728.4 | 2675 | 2690.65 | 2696.2 | 5.55 | 0.21 | 79694 | 21.49 | 3535 | 254.2 | 2026-05-22 15:40:00 |
| Gateway Distriparks Ltd. | 543489 | 56.03 | 56.03 | 55.2 | 55.49 | 55.45 | -0.04 | -0.07 | 17180 | 0.10 | 121.5 | 48.15 | 2026-05-22 15:40:00 |
| General Insurance Corporation of India | 540755 | 388.5 | 390 | 380.1 | 388.2 | 381.9 | -6.30 | -1.62 | 9374 | 0.36 | 525 | 116.05 | 2026-05-22 15:40:00 |
| Genus Power Infrastructures Ltd. | 530343 | 317.75 | 319.45 | 312 | 313 | 316.9 | 3.90 | 1.25 | 52694 | 1.67 | 485.85 | 72.55 | 2026-05-22 15:40:00 |
| Geojit Financial Services Ltd. | 532285 | 75.73 | 75.73 | 73 | 74.72 | 73.51 | -1.21 | -1.62 | 39097 | 0.29 | 177 | 39.1 | 2026-05-22 15:40:00 |
| Gland Pharma Ltd. | 543245 | 2343.1 | 2359.55 | 2308 | 2337.4 | 2320.1 | -17.30 | -0.74 | 112983 | 26.21 | 2606 | 861.5 | 2026-05-22 15:41:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2422.45 | 2422.45 | 2226.05 | 2389.55 | 2254.8 | -134.75 | -5.64 | 73353 | 16.54 | 2471.05 | 361.7 | 2026-05-22 15:42:00 |
| Global Health Ltd. | 543654 | 1239.7 | 1249.7 | 1231.5 | 1239.8 | 1239.5 | -0.30 | -0.02 | 6548 | 0.81 | 1513.75 | 391.05 | 2026-05-22 15:40:00 |
| Globus Spirits Ltd. | 533104 | 872.8 | 880 | 870.3 | 870.45 | 873 | 2.55 | 0.29 | 1265 | 0.11 | 1373.35 | 656.1 | 2026-05-22 15:40:00 |
| GMR Airports Ltd. | 532754 | 97.25 | 97.37 | 95.61 | 96.89 | 95.7 | -1.19 | -1.23 | 651774 | 6.24 | 110.3 | 33.35 | 2026-05-22 15:42:00 |
| GNA Axles Ltd. | 540124 | 373.8 | 382.85 | 368.7 | 370.7 | 375.05 | 4.35 | 1.17 | 3894 | 0.15 | 1065 | 269.8 | 2026-05-22 15:40:00 |
| Go Digit General Insurance Ltd. | 544179 | 310 | 311.95 | 307.55 | 309.65 | 310 | 0.35 | 0.11 | 17174 | 0.53 | 2026-05-22 15:40:00 | ||
| Go Fashion (India) Ltd. | 543401 | 304.15 | 309.5 | 286.15 | 303.6 | 304.6 | 1.00 | 0.33 | 219062 | 6.67 | 1450 | 237.25 | 2026-05-22 15:40:00 |
| Godawari Power And Ispat Ltd. | 532734 | 296.2 | 297.55 | 287 | 297.8 | 291.2 | -6.60 | -2.22 | 277840 | 8.09 | 1222.95 | 145.55 | 2026-05-22 15:41:00 |
| Godrej Agrovet Ltd. | 540743 | 586.45 | 594 | 573.75 | 586.95 | 576.6 | -10.35 | -1.76 | 58465 | 3.37 | 877.85 | 391.2 | 2026-05-22 15:40:00 |
| Godrej Consumer Products Ltd. | 532424 | 1014.75 | 1030 | 1006.4 | 1017.75 | 1023.8 | 6.05 | 0.59 | 87801 | 8.99 | 1541.3 | 793.7 | 2026-05-22 15:42:00 |
| Godrej Properties Ltd. | 533150 | 1761 | 1761 | 1711.3 | 1734.65 | 1730.6 | -4.05 | -0.23 | 10359 | 1.79 | 3400 | 1005.7 | 2026-05-22 15:41:00 |
| Gokaldas Exports Ltd. | 532630 | 683.75 | 713.25 | 683 | 687.65 | 695 | 7.35 | 1.07 | 24412 | 1.70 | 1260 | 325.7 | 2026-05-22 15:40:00 |
| Gokul Agro Resources Ltd. | 539725 | 223.2 | 226 | 221 | 222.75 | 221.35 | -1.40 | -0.63 | 22759 | 0.50 | 425 | 76.6532667332667 | 2026-05-22 15:40:00 |
| Goldiam International Ltd. | 526729 | 384.1 | 392.75 | 383.3 | 383.3 | 388.85 | 5.55 | 1.45 | 8533 | 0.33 | 569 | 120.05 | 2026-05-22 15:40:00 |
| Goodluck India Ltd. | 530655 | 1449.3 | 1470.9 | 1426 | 1437.35 | 1426 | -11.35 | -0.79 | 10630 | 1.52 | 1475.8 | 344.35 | 2026-05-22 15:41:00 |
| Gopal Snacks Ltd. | 544140 | 291 | 322.15 | 291 | 292.9 | 293.05 | 0.15 | 0.05 | 1647 | 0.05 | 2026-05-22 15:40:00 | ||
| GR Infraprojects Ltd. | 543317 | 942.25 | 950.3 | 936.05 | 945.9 | 939.25 | -6.65 | -0.70 | 516 | 0.05 | 1859.95 | 786.05 | 2026-05-22 15:40:00 |
| Granules India Ltd. | 532482 | 764.2 | 771.05 | 750 | 763.8 | 753.3 | -10.50 | -1.37 | 22676 | 1.71 | 772.85 | 267.85 | 2026-05-22 15:40:00 |
| Gravita India Ltd. | 533282 | 1643.6 | 1669.4 | 1624.6 | 1643.6 | 1643.2 | -0.40 | -0.02 | 6750 | 1.11 | 2699.85 | 278.6 | 2026-05-22 15:40:00 |
| Greenlam Industries Ltd. | 538979 | 232.4 | 241.75 | 226.05 | 233.6 | 240.7 | 7.10 | 3.04 | 3827 | 0.09 | 661.65 | 187 | 2026-05-22 15:40:00 |
| Greenpanel Industries Ltd. | 542857 | 180.55 | 196.85 | 180.55 | 180.7 | 194.95 | 14.25 | 7.89 | 47876 | 0.93 | 465.45 | 163.95 | 2026-05-22 15:40:00 |
| Greenply Industries Ltd. | 526797 | 251.7 | 264 | 250.25 | 252.85 | 259.4 | 6.55 | 2.59 | 9622 | 0.25 | 411.85 | 133.85 | 2026-05-22 15:40:00 |
| GTPL Hathway Ltd. | 540602 | 66.62 | 67.77 | 66.62 | 67.98 | 67.13 | -0.85 | -1.25 | 677 | 0.00 | 217.65 | 55.22 | 2026-05-22 15:40:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 705.55 | 705.55 | 681.3 | 713.5 | 684.65 | -28.85 | -4.04 | 4727 | 0.32 | 988.75 | 410 | 2026-05-22 15:40:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 165.4 | 165.4 | 162.4 | 165.85 | 162.4 | -3.45 | -2.08 | 30763 | 0.50 | 420.75 | 98.7 | 2026-05-22 15:40:00 |
| Gujarat Energy Ltd. | 539336 | 380.95 | 380.95 | 370.5 | 373 | 373.3 | 0.30 | 0.08 | 20213 | 0.75 | 689.45 | 301.75 | 2026-05-22 15:41:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3825.05 | 3853.05 | 3795 | 3832 | 3817.55 | -14.45 | -0.38 | 3862 | 1.47 | 4875 | 2480 | 2026-05-22 15:40:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 149.2 | 152.5 | 147.35 | 147.95 | 150 | 2.05 | 1.39 | 24990 | 0.37 | 270 | 70.71 | 2026-05-22 15:40:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 658.25 | 663.7 | 648.9 | 651.95 | 652.3 | 0.35 | 0.05 | 76534 | 4.99 | 771.5 | 122.75 | 2026-05-22 15:40:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 153.65 | 153.65 | 151.55 | 153.9 | 152.05 | -1.85 | -1.20 | 62444 | 0.95 | 250.5 | 80.6 | 2026-05-22 15:42:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 900 | 908.3 | 886.25 | 897.3 | 897.9 | 0.60 | 0.07 | 88634 | 7.96 | 1510 | 390 | 2026-05-22 15:40:00 |
| Gulshan Polyols Ltd. | 532457 | 205 | 210.5 | 185.25 | 203.4 | 185.3 | -18.10 | -8.90 | 75572 | 1.40 | 274.95 | 121.75 | 2026-05-22 15:40:00 |
| H.G. Infra Engineering Ltd. | 541019 | 604 | 610.9 | 590.55 | 602.25 | 599.8 | -2.45 | -0.41 | 7694 | 0.46 | 1880 | 430.05 | 2026-05-22 15:40:00 |
| Happiest Minds Technologies Ltd. | 543227 | 374.4 | 374.4 | 368.25 | 371.6 | 369.55 | -2.05 | -0.55 | 14646 | 0.54 | 1136.45 | 305.3 | 2026-05-22 15:40:00 |
| Happy Forgings Ltd. | 544057 | 1475.05 | 1489.8 | 1367.15 | 1452.3 | 1378 | -74.30 | -5.12 | 36732 | 5.06 | 2026-05-22 15:41:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 349.8 | 356.95 | 339.75 | 333.25 | 343.2 | 9.95 | 2.99 | 52309 | 1.80 | 885.05 | 204.85 | 2026-05-22 15:40:00 |
| Harsha Engineers International Ltd. | 543600 | 410 | 416.4 | 405.55 | 405.2 | 408.45 | 3.25 | 0.80 | 14366 | 0.59 | 610.75 | 309 | 2026-05-22 15:40:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 10.15 | 10.19 | 10.08 | 10.18 | 10.18 | 0.00 | 0.00 | 127786 | 0.13 | 27.9 | 8.79 | 2026-05-22 15:40:00 |
| Hatsun Agro Product Ltd. | 531531 | 922.05 | 925.9 | 919 | 920.55 | 919 | -1.55 | -0.17 | 172 | 0.02 | 1380 | 731.05 | 2026-05-22 15:40:00 |
| Havells India Ltd. | 517354 | 1220.9 | 1220.9 | 1198.15 | 1209.65 | 1199 | -10.65 | -0.88 | 17899 | 2.15 | 2104.95 | 1092 | 2026-05-22 15:40:00 |
| HBL Engineering Ltd. | 517271 | 786 | 795.75 | 770.1 | 784.85 | 774.3 | -10.55 | -1.34 | 343467 | 26.59 | 1121.95 | 74.15 | 2026-05-22 15:42:00 |
| HCL Technologies Ltd. | 532281 | 1168.7 | 1175.6 | 1159.8 | 1168.35 | 1163.75 | -4.60 | -0.39 | 147115 | 17.12 | 2011 | 875.65 | 2026-05-22 15:42:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2762.65 | 2766.45 | 2721.5 | 2728.45 | 2743 | 14.55 | 0.53 | 24588 | 6.74 | 5930 | 1595.25 | 2026-05-22 15:40:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 618 | 620.65 | 614.25 | 614.25 | 616 | 1.75 | 0.28 | 1206699 | 74.33 | 820.5 | 457.95 | 2026-05-22 15:41:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 634.75 | 660.85 | 631.3 | 627 | 655 | 28.00 | 4.47 | 21321 | 1.40 | 804.3 | 249.1 | 2026-05-22 15:40:00 |
| Hemisphere Properties India Ltd. | 543242 | 149.15 | 149.15 | 143.05 | 149 | 143.85 | -5.15 | -3.46 | 35028 | 0.50 | 264.65 | 79.96 | 2026-05-22 15:42:00 |
| Heranba Industries Ltd. | 543266 | 190.4 | 191.4 | 188.25 | 190.4 | 189.7 | -0.70 | -0.37 | 1905 | 0.04 | 606 | 155.8 | 2026-05-22 15:40:00 |
| Heritage Foods Ltd. | 519552 | 331.35 | 331.35 | 325.75 | 326.55 | 326.5 | -0.05 | -0.02 | 5720 | 0.19 | 727.9 | 135.65 | 2026-05-22 15:40:00 |
| Hester Biosciences Ltd. | 524669 | 1882.65 | 1929.6 | 1866.6 | 1879.9 | 1876 | -3.90 | -0.21 | 562 | 0.11 | 3375.45 | 1246.75 | 2026-05-22 15:40:00 |
| Hexaware Technologies Ltd. | 544362 | 510.75 | 517.2 | 496 | 502.65 | 511 | 8.35 | 1.66 | 26382 | 1.35 | 2026-05-22 15:40:00 | ||
| Hikal Ltd. | 524735 | 206.45 | 209.8 | 204.85 | 205.05 | 205.3 | 0.25 | 0.12 | 4005 | 0.08 | 464.5 | 145.95 | 2026-05-22 15:42:00 |
| Himatsingka Seide Ltd. | 514043 | 78.81 | 78.81 | 76.8 | 77.6 | 77.06 | -0.54 | -0.70 | 27088 | 0.21 | 231.6 | 67.55 | 2026-05-22 15:40:00 |
| Hinduja Global Solutions Ltd. | 532859 | 423 | 423 | 404.25 | 404.35 | 404.35 | 0.00 | 0.00 | 937 | 0.04 | 1698.15 | 341.6 | 2026-05-22 15:40:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4375 | 4426.4 | 4346.9 | 4367.3 | 4360 | -7.30 | -0.17 | 33077 | 14.42 | 5675 | 1767.95 | 2026-05-22 15:40:00 |
| Hindustan Copper Ltd. | 513599 | 555.1 | 560.1 | 545 | 552.15 | 545.8 | -6.35 | -1.15 | 470494 | 25.68 | 759.2 | 94 | 2026-05-22 15:40:00 |
| Hindustan Foods Ltd. | 519126 | 540 | 542.55 | 509.55 | 529.4 | 518 | -11.40 | -2.15 | 6848 | 0.35 | 749.15 | 405 | 2026-05-22 15:40:00 |
| Hindware Home Innovation Ltd. | 542905 | 239.15 | 244.85 | 235.5 | 242.45 | 242.85 | 0.40 | 0.16 | 5021 | 0.12 | 659.35 | 171 | 2026-05-22 15:40:00 |
| Hitachi Energy India Ltd. | 543187 | 36580 | 36700 | 35414.4 | 36443.5 | 35692.25 | -751.25 | -2.06 | 8653 | 30.88 | 36766 | 2845.9 | 2026-05-22 15:42:00 |
| HLE Glascoat Ltd. | 522215 | 330 | 330 | 318.95 | 325.35 | 327.8 | 2.45 | 0.75 | 9472 | 0.31 | 815.29 | 218 | 2026-05-22 15:40:00 |
| HMA Agro Industries Ltd. | 543929 | 24.8 | 24.8 | 24.01 | 24.19 | 24.3 | 0.11 | 0.45 | 5185 | 0.01 | 839.95 | 20 | 2026-05-22 15:40:00 |
| Home First Finance Company India Ltd. | 543259 | 1068.5 | 1080.15 | 1053.6 | 1072.55 | 1067.4 | -5.15 | -0.48 | 4627 | 0.49 | 1518.8 | 652.25 | 2026-05-22 15:40:00 |
| Honasa Consumer Ltd. | 544014 | 385.85 | 405.4 | 379 | 360 | 379.1 | 19.10 | 5.31 | 3483507 | 132.06 | 2026-05-22 15:41:00 | ||
| Honda India Power Products Ltd. | 522064 | 2215 | 2224 | 2205.05 | 2209.55 | 2224 | 14.45 | 0.65 | 45 | 0.01 | 4494 | 1423.95 | 2026-05-22 15:40:00 |
| Honeywell Automation India Ltd. | 517174 | 34950.3 | 36500 | 34627.15 | 34896.25 | 35230 | 333.75 | 0.96 | 2352 | 8.29 | 59700 | 26250.05 | 2026-05-22 15:40:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 206.05 | 207.9 | 203.4 | 205.9 | 205.25 | -0.65 | -0.32 | 87916 | 1.80 | 353.95 | 34.35 | 2026-05-22 15:42:00 |
| Hyundai Motor India Ltd. | 544274 | 1848.05 | 1859.3 | 1822 | 1844.8 | 1848.8 | 4.00 | 0.22 | 27872 | 5.15 | 2026-05-22 15:41:00 | ||
| ICICI Bank Ltd. | 532174 | 1242.9 | 1270.5 | 1242.9 | 1242.9 | 1264.9 | 22.00 | 1.77 | 429118 | 54.28 | 1494.1 | 796.1 | 2026-05-22 15:42:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1814.95 | 1850 | 1809 | 1801.15 | 1831.15 | 30.00 | 1.67 | 22005 | 4.03 | 2285.85 | 1049.1 | 2026-05-22 15:40:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 512.95 | 520.55 | 511.05 | 510 | 520.15 | 10.15 | 1.99 | 82584 | 4.30 | 795 | 380.95 | 2026-05-22 15:40:00 |
| ICRA Ltd. | 532835 | 5525.95 | 5634.1 | 5355.1 | 5446.15 | 5400 | -46.15 | -0.85 | 949 | 0.51 | 7700 | 3663.65 | 2026-05-22 15:42:00 |
| Ideaforge Technology Ltd. | 543932 | 745 | 775.05 | 725 | 738.15 | 775.05 | 36.90 | 5.00 | 25332 | 1.96 | 1344 | 301 | 2026-05-22 15:41:00 |
| IDFC First Bank Ltd. | 539437 | 68.22 | 69.09 | 68.07 | 68.31 | 68.9 | 0.59 | 0.86 | 1868130 | 12.87 | 100.74 | 42.8 | 2026-05-22 15:42:00 |
| IFGL Refractories Ltd. | 540774 | 170.2 | 173.55 | 168 | 168.5 | 170.85 | 2.35 | 1.39 | 1755 | 0.03 | 935.5 | 120.1 | 2026-05-22 15:41:00 |
| Igarashi Motors India Ltd. | 517380 | 387.2 | 394.05 | 376.25 | 387.2 | 383.1 | -4.10 | -1.06 | 2955 | 0.11 | 848 | 272 | 2026-05-22 15:42:00 |
| IIFL Capital Services Ltd. | 542773 | 342.85 | 344.5 | 341.85 | 341.7 | 342.4 | 0.70 | 0.20 | 3709 | 0.13 | 449 | 48.23 | 2026-05-22 15:40:00 |
| IIFL Finance Ltd. | 532636 | 461.3 | 469.75 | 455.65 | 462.7 | 463.35 | 0.65 | 0.14 | 74508 | 3.45 | 704.2 | 280.95 | 2026-05-22 15:40:00 |
| IKIO Technologies Ltd. | 543923 | 155.4 | 155.45 | 151 | 155.1 | 151.65 | -3.45 | -2.22 | 4483 | 0.07 | 477.15 | 104.1 | 2026-05-22 15:40:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 42.31 | 43.01 | 42.26 | 42.4 | 42.86 | 0.46 | 1.08 | 10618 | 0.05 | 103.24 | 22.65 | 2026-05-22 15:40:00 |
| Indegene Ltd. | 544172 | 511 | 513.9 | 506 | 508.65 | 506 | -2.65 | -0.52 | 3656 | 0.18 | 2026-05-22 15:40:00 | ||
| India Pesticides Ltd. | 543311 | 166.3 | 166.3 | 162.35 | 164.3 | 165.5 | 1.20 | 0.73 | 13673 | 0.23 | 428.95 | 119.85 | 2026-05-22 15:40:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 795.9 | 797.5 | 783.1 | 789.4 | 785.15 | -4.25 | -0.54 | 2646 | 0.21 | 2026-05-22 15:42:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 515.55 | 554.35 | 515.55 | 550.05 | 548.5 | -1.55 | -0.28 | 7184 | 0.39 | 930.8 | 277.5 | 2026-05-22 15:40:00 |
| Indiamart Intermesh Ltd. | 542726 | 2036 | 2042.35 | 2014.7 | 2032.3 | 2025.45 | -6.85 | -0.34 | 4188 | 0.85 | 3293.45 | 1850 | 2026-05-22 15:41:00 |
| Indian Bank | 532814 | 820.75 | 832.4 | 818.25 | 819.05 | 822.1 | 3.05 | 0.37 | 153379 | 12.61 | 1000.05 | 171.65 | 2026-05-22 15:40:00 |
| Indian Energy Exchange Ltd. | 540750 | 127 | 128.65 | 125.5 | 127.1 | 127.15 | 0.05 | 0.04 | 277010 | 3.52 | 244.35 | 114.5 | 2026-05-22 15:42:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1414.45 | 1455 | 1414.45 | 1413.9 | 1435.9 | 22.00 | 1.56 | 3570 | 0.51 | 1666.7 | 221 | 2026-05-22 15:41:00 |
| Indian Oil Corporation Ltd. | 530965 | 140.3 | 140.5 | 138 | 140.5 | 139.85 | -0.65 | -0.46 | 467038 | 6.53 | 196.8 | 65.2 | 2026-05-22 15:42:00 |
| Indian Overseas Bank | 532388 | 33.73 | 33.79 | 33.37 | 33.77 | 33.43 | -0.34 | -1.01 | 185965 | 0.62 | 83.8 | 16.8 | 2026-05-22 15:42:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 531.9 | 541.05 | 526.9 | 527 | 530.55 | 3.55 | 0.67 | 67548 | 3.58 | 1148.3 | 492.55 | 2026-05-22 15:42:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 98.15 | 98.45 | 97.45 | 98.15 | 98.2 | 0.05 | 0.05 | 436846 | 4.29 | 229.05 | 20.55 | 2026-05-22 15:41:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 128.4 | 129.65 | 127.4 | 127.9 | 129 | 1.10 | 0.86 | 535871 | 6.91 | 2026-05-22 15:40:00 | ||
| Indigo Paints Ltd. | 543258 | 978.35 | 1008.35 | 973.6 | 989.6 | 1000.3 | 10.70 | 1.08 | 3286 | 0.33 | 1730.9 | 702.1 | 2026-05-22 15:40:00 |
| Indo Count Industries Ltd. | 521016 | 310.8 | 311 | 298.05 | 306.9 | 303.2 | -3.70 | -1.21 | 15004 | 0.45 | 450.45 | 101.15 | 2026-05-22 15:40:00 |
| Indoco Remedies Ltd. | 532612 | 206.85 | 206.85 | 197.35 | 204 | 200 | -4.00 | -1.96 | 4168 | 0.08 | 423.1 | 163.7 | 2026-05-22 15:40:00 |
| Indraprastha Gas Ltd. | 532514 | 155.95 | 156.95 | 151.05 | 154.55 | 155 | 0.45 | 0.29 | 181095 | 2.81 | 570.6 | 141.6 | 2026-05-22 15:42:00 |
| Indus Towers Ltd. | 534816 | 433.6 | 434.55 | 430.25 | 431.2 | 433.5 | 2.30 | 0.53 | 6202531 | 268.88 | 481.55 | 135.2 | 2026-05-22 15:41:00 |
| IndusInd Bank Ltd. | 532187 | 908.55 | 914.45 | 903 | 899.65 | 913 | 13.35 | 1.48 | 23682 | 2.16 | 1694.35 | 605.4 | 2026-05-22 15:40:00 |
| Info Edge (India) Ltd. | 532777 | 941.1 | 985 | 920.2 | 926 | 961.2 | 35.20 | 3.80 | 546916 | 52.57 | 9194.95 | 914.6 | 2026-05-22 15:42:00 |
| Innova Captab Ltd. | 544067 | 870 | 887.1 | 842.05 | 873.25 | 847.5 | -25.75 | -2.95 | 2963 | 0.25 | 2026-05-22 15:40:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 179.35 | 180.75 | 178 | 180.3 | 180.4 | 0.10 | 0.06 | 24530 | 0.44 | 279 | 38.5 | 2026-05-22 15:40:00 |
| Inox India Ltd. | 544046 | 1465 | 1491.15 | 1430.1 | 1464.7 | 1430.1 | -34.60 | -2.36 | 13071 | 1.87 | 2026-05-22 15:40:00 | ||
| Inox Wind Ltd. | 539083 | 95.25 | 95.6 | 93.95 | 95.05 | 94.65 | -0.40 | -0.42 | 294621 | 2.79 | 663 | 74.91 | 2026-05-22 15:40:00 |
| Insecticides (India) Ltd. | 532851 | 735 | 757 | 731.95 | 738.65 | 757 | 18.35 | 2.48 | 646 | 0.05 | 1096.3 | 410.2 | 2026-05-22 15:40:00 |
| Intellect Design Arena Ltd. | 538835 | 697.05 | 702 | 685.3 | 696.2 | 699 | 2.80 | 0.40 | 9853 | 0.69 | 1255 | 388 | 2026-05-22 15:40:00 |
| Interglobe Aviation Ltd. | 539448 | 4439.2 | 4457.9 | 4401 | 4401.85 | 4435 | 33.15 | 0.75 | 9412 | 4.17 | 6225.05 | 1676 | 2026-05-22 15:42:00 |
| International Gemological Institute Ltd. | 544311 | 375.5 | 381.5 | 369 | 375.4 | 371.65 | -3.75 | -1.00 | 289104 | 10.74 | 2026-05-22 15:40:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1620.8 | 1620.8 | 1564.8 | 1616.2 | 1580 | -36.20 | -2.24 | 19313 | 3.05 | 2026-05-22 15:40:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 121 | 124.35 | 118.38 | 121.25 | 118.38 | -2.87 | -2.37 | 521310 | 6.17 | 537.05 | 57.51 | 2026-05-22 15:40:00 |
| Ipca Laboratories Ltd. | 524494 | 1657 | 1657 | 1597.55 | 1646.55 | 1598.05 | -48.50 | -2.95 | 35986 | 5.75 | 1757.65 | 670 | 2026-05-22 15:40:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 22.78 | 22.96 | 21.93 | 22.87 | 22.03 | -0.84 | -3.67 | 3939794 | 8.68 | 78.05 | 19.7 | 2026-05-22 15:42:00 |
| Ircon International Ltd. | 541956 | 141.8 | 142.6 | 140.5 | 142.3 | 140.9 | -1.40 | -0.98 | 300003 | 4.23 | 351.65 | 38.6 | 2026-05-22 15:40:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 1090.75 | 1090.75 | 1069.95 | 1068.8 | 1073.35 | 4.55 | 0.43 | 2084 | 0.22 | 1677.25 | 418.25 | 2026-05-22 15:40:00 |
| ITI Ltd. | 523610 | 287.65 | 292.15 | 287.35 | 287.3 | 288 | 0.70 | 0.24 | 21874 | 0.63 | 592.85 | 86.5 | 2026-05-22 15:40:00 |
| J Kumar Infraprojects Ltd. | 532940 | 481.8 | 490.7 | 476 | 481.25 | 489.25 | 8.00 | 1.66 | 4289 | 0.21 | 935.5 | 216.45 | 2026-05-22 15:40:00 |
| Jagran Prakashan Ltd. | 532705 | 68.98 | 69.14 | 68.6 | 68.98 | 68.69 | -0.29 | -0.42 | 9079 | 0.06 | 129.45 | 58.15 | 2026-05-22 15:40:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 18.8 | 18.92 | 18.63 | 18.57 | 18.77 | 0.20 | 1.08 | 6147941 | 11.54 | 27.62 | 5.17 | 2026-05-22 15:42:00 |
| Jamna Auto Industries Ltd. | 520051 | 114.9 | 115.7 | 111.85 | 113.85 | 114.85 | 1.00 | 0.88 | 41966 | 0.48 | 152.5 | 68.52 | 2026-05-22 15:40:00 |
| Jana Small Finance Bank Ltd. | 544118 | 450 | 454.15 | 441.15 | 450.55 | 451 | 0.45 | 0.10 | 15519 | 0.70 | 2026-05-22 15:40:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 107.95 | 109.1 | 102 | 106.5 | 104 | -2.50 | -2.35 | 251882 | 2.62 | 117.1 | 20.25 | 2026-05-22 15:40:00 |
| JBM Auto Ltd. | 532605 | 642.7 | 644.9 | 628.1 | 642.75 | 628.1 | -14.65 | -2.28 | 37049 | 2.33 | 2417.3 | 361.7 | 2026-05-22 15:40:00 |
| Jindal Stainless Ltd. | 532508 | 732.2 | 744.45 | 732.2 | 736.35 | 736.9 | 0.55 | 0.07 | 9127 | 0.67 | 883.25 | 116 | 2026-05-22 15:41:00 |
| Jindal Steel Ltd. | 532286 | 1205.15 | 1212.55 | 1193.5 | 1196.65 | 1210.75 | 14.10 | 1.18 | 29471 | 3.57 | 1306 | 377.05 | 2026-05-22 15:40:00 |
| Jindal Worldwide Ltd. | 531543 | 26.31 | 26.72 | 26.17 | 26.21 | 26.25 | 0.04 | 0.15 | 18793 | 0.05 | 477 | 17.99 | 2026-05-22 15:41:00 |
| JIO Financial Services Ltd. | 543940 | 236.35 | 241 | 236.25 | 235.75 | 238.7 | 2.95 | 1.25 | 645916 | 15.42 | 2026-05-22 15:42:00 | ||
| JK Cement Ltd. | 532644 | 5597.5 | 5621 | 5494.05 | 5539.15 | 5553 | 13.85 | 0.25 | 2005 | 1.11 | 7565 | 2425.55 | 2026-05-22 15:40:00 |
| JK Paper Ltd. | 532162 | 389.05 | 389.05 | 377.5 | 381.9 | 380.15 | -1.75 | -0.46 | 13576 | 0.52 | 639.15 | 276 | 2026-05-22 15:40:00 |
| JK Tyre & Industries Ltd. | 530007 | 365.65 | 372.95 | 363 | 364.35 | 368.55 | 4.20 | 1.15 | 42324 | 1.56 | 611.6 | 124.7 | 2026-05-22 15:40:00 |
| JM Financial Ltd. | 523405 | 130.4 | 130.4 | 127.85 | 129.5 | 129 | -0.50 | -0.39 | 53400 | 0.69 | 199.75 | 57.38 | 2026-05-22 15:40:00 |
| JSW Energy Ltd. | 533148 | 548.65 | 553.8 | 545.45 | 548.8 | 551.8 | 3.00 | 0.55 | 119331 | 6.58 | 804.95 | 204.8 | 2026-05-22 15:42:00 |
| JSW Holdings Ltd. | 532642 | 12250.05 | 12869.85 | 12250.05 | 12672.5 | 12673 | 0.50 | 0.00 | 133 | 0.17 | 27760.5 | 3355 | 2026-05-22 15:40:00 |
| JSW Infrastructure Ltd. | 543994 | 270.15 | 279 | 269.65 | 266.75 | 274.8 | 8.05 | 3.02 | 306076 | 8.41 | 2026-05-22 15:42:00 | ||
| JTEKT India Ltd. | 520057 | 128 | 129.95 | 127.55 | 126.95 | 128.4 | 1.45 | 1.14 | 6440 | 0.08 | 225.25 | 83.95 | 2026-05-22 15:40:00 |
| JTL Industries Ltd | 534600 | 70.41 | 70.8 | 67.8 | 68.97 | 70.33 | 1.36 | 1.97 | 81069 | 0.57 | 436 | 40.31 | 2026-05-22 15:42:00 |
| Jubilant FoodWorks Ltd. | 533155 | 435.9 | 439.7 | 428.8 | 435.65 | 435.75 | 0.10 | 0.02 | 1282222 | 55.87 | 796.75 | 409.85 | 2026-05-22 15:42:00 |
| Jubilant Ingrevia Ltd. | 543271 | 750.6 | 754.6 | 720.2 | 747.9 | 723.1 | -24.80 | -3.32 | 13839 | 1.00 | 884.95 | 350.8 | 2026-05-22 15:40:00 |
| Jubilant Pharmova Ltd. | 530019 | 1019.95 | 1025 | 989.6 | 1011.25 | 997 | -14.25 | -1.41 | 17761 | 1.77 | 1309 | 268.8 | 2026-05-22 15:40:00 |
| Juniper Hotels Ltd. | 544129 | 216.45 | 216.45 | 195.85 | 199.7 | 197 | -2.70 | -1.35 | 2916 | 0.06 | 2026-05-22 15:40:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1320.05 | 1365.35 | 1301.05 | 1313.3 | 1363.25 | 49.95 | 3.80 | 203601 | 27.76 | 2026-05-22 15:40:00 | ||
| Jupiter Wagons Ltd. | 533272 | 276.45 | 278.95 | 275.35 | 276.7 | 276 | -0.70 | -0.25 | 77181 | 2.13 | 748.05 | 57.15 | 2026-05-22 15:40:00 |
| Just Dial Ltd. | 535648 | 528.4 | 528.4 | 515.85 | 520.8 | 520.9 | 0.10 | 0.02 | 3079 | 0.16 | 1394.95 | 486.05 | 2026-05-22 15:40:00 |
| Jyothy Labs Ltd. | 532926 | 206.75 | 209.5 | 202.4 | 206.65 | 203.75 | -2.90 | -1.40 | 143418 | 2.92 | 595 | 174.55 | 2026-05-22 15:42:00 |
| Jyoti CNC Automation Ltd. | 544081 | 665.7 | 688 | 664.8 | 669.3 | 671.8 | 2.50 | 0.37 | 60603 | 4.07 | 2026-05-22 15:40:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 860 | 863.85 | 845.8 | 858.45 | 853.05 | -5.40 | -0.63 | 8803 | 0.75 | 1818.45 | 700 | 2026-05-22 15:40:00 |
| K.P.R. Mill Ltd. | 532889 | 955 | 958.35 | 938.05 | 953.3 | 938.05 | -15.25 | -1.60 | 6224 | 0.58 | 1395.4 | 479.55 | 2026-05-22 15:41:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 226.45 | 226.45 | 226 | 225.2 | 226 | 0.80 | 0.36 | 40 | 0.00 | 644.65 | 171 | 2026-05-22 15:40:00 |
| Kalpataru Projects International Ltd. | 522287 | 1295.4 | 1326 | 1263.3 | 1275.2 | 1263.3 | -11.90 | -0.93 | 23081 | 2.92 | 1449.15 | 353.35 | 2026-05-22 15:40:00 |
| Kalyan Jewellers India Ltd. | 543278 | 354.3 | 359.45 | 351.3 | 352.95 | 353.4 | 0.45 | 0.13 | 273641 | 9.67 | 794.6 | 69 | 2026-05-22 15:42:00 |
| Kama Holdings Ltd. | 532468 | 2595.35 | 2599 | 2566.9 | 2556.95 | 2566.9 | 9.95 | 0.39 | 232 | 0.06 | 16800 | 2348.95 | 2026-05-22 15:40:00 |
| Kaveri Seed Company Ltd. | 532899 | 924 | 924 | 906.05 | 915.4 | 919.3 | 3.90 | 0.43 | 2819 | 0.26 | 1601.85 | 417 | 2026-05-22 15:40:00 |
| Kaynes Technology India Ltd. | 543664 | 3197 | 3331 | 3190.05 | 3176.15 | 3322.4 | 146.25 | 4.60 | 258004 | 85.72 | 7824.95 | 625.05 | 2026-05-22 15:42:00 |
| KDDL Ltd. | 532054 | 2862.15 | 2922.9 | 2787.2 | 2881.15 | 2811.7 | -69.45 | -2.41 | 6046 | 1.70 | 3801.5 | 742.05 | 2026-05-22 15:40:00 |
| KEC International Ltd. | 532714 | 490.5 | 490.5 | 481.3 | 486.9 | 485.1 | -1.80 | -0.37 | 116524 | 5.65 | 1312 | 386.55 | 2026-05-22 15:41:00 |
| KEI Industries Ltd. | 517569 | 5284.55 | 5324 | 5235 | 5237.95 | 5260.25 | 22.30 | 0.43 | 18159 | 9.55 | 5324 | 1338.65 | 2026-05-22 15:42:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 439.9 | 449.2 | 433.1 | 439.5 | 433.9 | -5.60 | -1.27 | 1886 | 0.08 | 823.95 | 359.75 | 2026-05-22 15:40:00 |
| Keystone Realtors Ltd | 543669 | 391.5 | 397 | 388.05 | 392.85 | 395 | 2.15 | 0.55 | 1057 | 0.04 | 799.95 | 359.15 | 2026-05-22 15:40:00 |
| KFin Technologies Ltd. | 543720 | 837.35 | 837.35 | 816.05 | 831.8 | 817.8 | -14.00 | -1.68 | 48458 | 3.96 | 1640 | 271.05 | 2026-05-22 15:41:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 5130 | 5180.75 | 5103.15 | 5153.4 | 5144.05 | -9.35 | -0.18 | 179 | 0.09 | 5454 | 955.65 | 2026-05-22 15:40:00 |
| KIOCL Ltd. | 540680 | 379.8 | 389.25 | 379.8 | 382.25 | 382.25 | 0.00 | 0.00 | 11253 | 0.43 | 634.35 | 165.2 | 2026-05-22 15:41:00 |
| Kiri Industries Ltd. | 532967 | 399.35 | 409.2 | 396.95 | 395.65 | 398.8 | 3.15 | 0.80 | 9062 | 0.36 | 752.75 | 255.5 | 2026-05-22 15:40:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1675 | 1703.3 | 1650.7 | 1674.95 | 1672 | -2.95 | -0.18 | 19397 | 3.24 | 1762 | 156.05 | 2026-05-22 15:40:00 |
| Kitex Garments Ltd. | 521248 | 156.3 | 160.05 | 155.65 | 157.35 | 157.5 | 0.15 | 0.10 | 26782 | 0.42 | 900 | 135.5 | 2026-05-22 15:40:00 |
| KNR Constructions Ltd. | 532942 | 133.85 | 134.3 | 130.55 | 132.75 | 133 | 0.25 | 0.19 | 76612 | 1.02 | 415 | 108.55 | 2026-05-22 15:40:00 |
| Kolte-Patil Developers Ltd. | 532924 | 394.95 | 401.75 | 391.35 | 393.6 | 395 | 1.40 | 0.36 | 636 | 0.03 | 584 | 231 | 2026-05-22 15:40:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5403.5 | 5449.8 | 5352 | 5403.5 | 5402 | -1.50 | -0.03 | 191 | 0.10 | 6725 | 1446.65 | 2026-05-22 15:40:00 |
| KPIT Technologies Ltd. | 542651 | 752.95 | 764.4 | 744.55 | 750.35 | 752 | 1.65 | 0.22 | 37226 | 2.80 | 1928.75 | 521.05 | 2026-05-22 15:40:00 |
| KRBL Ltd. | 530813 | 335.55 | 348.55 | 335.55 | 338.1 | 342.95 | 4.85 | 1.43 | 21801 | 0.75 | 495 | 225.7 | 2026-05-22 15:41:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 771 | 773.4 | 757.5 | 769.8 | 759.7 | -10.10 | -1.31 | 20669 | 1.57 | 2868 | 474.55 | 2026-05-22 15:40:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 565.05 | 567.9 | 560.5 | 565 | 564.55 | -0.45 | -0.08 | 1408 | 0.08 | 1041.8 | 354 | 2026-05-22 15:40:00 |
| L&T Finance Ltd. | 533519 | 268.75 | 271.4 | 262.8 | 269.85 | 270.5 | 0.65 | 0.24 | 255830 | 6.92 | 329.4 | 71.95 | 2026-05-22 15:40:00 |
| L&T Technology Services Ltd. | 540115 | 3571 | 3578.95 | 3410 | 3575.2 | 3423.65 | -151.55 | -4.24 | 91563 | 31.35 | 5990 | 3046.85 | 2026-05-22 15:40:00 |
| La Opala RG Ltd. | 526947 | 169.05 | 171.3 | 168.75 | 169 | 170.05 | 1.05 | 0.62 | 1483 | 0.03 | 479.65 | 163 | 2026-05-22 15:40:00 |
| Landmark Cars Ltd. | 543714 | 355 | 365.25 | 355 | 358.2 | 365 | 6.80 | 1.90 | 1534 | 0.06 | 901.95 | 306.05 | 2026-05-22 15:40:00 |
| Latent View Analytics Ltd. | 543398 | 322.05 | 331.65 | 317.45 | 321.85 | 323.95 | 2.10 | 0.65 | 53303 | 1.73 | 575 | 248.6 | 2026-05-22 15:41:00 |
| Laurus Labs Ltd. | 540222 | 1358 | 1358 | 1332.1 | 1350.7 | 1343.4 | -7.30 | -0.54 | 59474 | 7.99 | 1371.5 | 279.65 | 2026-05-22 15:41:00 |
| Laxmi Organic Industries Ltd. | 543277 | 155 | 156.95 | 150.8 | 159 | 151.85 | -7.15 | -4.50 | 60606 | 0.92 | 395.9 | 107.45 | 2026-05-22 15:40:00 |
| Le Travenues Technology Ltd. | 544192 | 167 | 173.5 | 159.45 | 163.8 | 170.5 | 6.70 | 4.09 | 445291 | 7.59 | 2026-05-22 15:40:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 113 | 113.75 | 111.85 | 112.05 | 113.5 | 1.45 | 1.29 | 161356 | 1.83 | 180.6 | 66.55 | 2026-05-22 15:40:00 |
| Life Insurance Corporation of India | 543526 | 830.4 | 839 | 809.5 | 800.7 | 813.35 | 12.65 | 1.58 | 909410 | 73.97 | 1221.5 | 530.2 | 2026-05-22 15:42:00 |
| Linde India Ltd. | 523457 | 7305.55 | 7376.5 | 7165.85 | 7269.85 | 7259 | -10.85 | -0.15 | 1985 | 1.44 | 9909 | 2932.85 | 2026-05-22 15:40:00 |
| Lloyds Engineering Works Ltd. | 539992 | 68.13 | 70.11 | 68.13 | 67.83 | 69.7 | 1.87 | 2.76 | 410809 | 2.86 | 93.49 | 12.3 | 2026-05-22 15:40:00 |
| Lodha Developers Ltd. | 543287 | 893.05 | 894.4 | 875.05 | 883.55 | 887.85 | 4.30 | 0.49 | 125431 | 11.14 | 1648 | 355.5 | 2026-05-22 15:40:00 |
| LT Foods Ltd. | 532783 | 401.8 | 402.35 | 395.3 | 401.65 | 396 | -5.65 | -1.41 | 12618 | 0.50 | 518.35 | 85 | 2026-05-22 15:40:00 |
| LTM Ltd. | 540005 | 4149.85 | 4149.85 | 4000.15 | 4128.55 | 4011 | -117.55 | -2.85 | 16253 | 6.52 | 6764.8 | 3841.05 | 2026-05-22 15:42:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1646.2 | 1650.9 | 1610 | 1629.4 | 1628 | -1.40 | -0.09 | 4077 | 0.66 | 1898.65 | 201.35 | 2026-05-22 15:40:00 |
| Lumax Industries Ltd. | 517206 | 5666 | 5857 | 5558.85 | 5664 | 5638.1 | -25.90 | -0.46 | 2588 | 1.46 | 6969.9 | 1300 | 2026-05-22 15:42:00 |
| Magellanic Cloud Ltd. | 538891 | 26.09 | 26.57 | 25.74 | 25.75 | 25.88 | 0.13 | 0.50 | 87538 | 0.23 | 688 | 19.43 | 2026-05-22 15:40:00 |
| Mahanagar Gas Ltd. | 539957 | 1059.65 | 1062.55 | 1037 | 1053.55 | 1055 | 1.45 | 0.14 | 6280 | 0.66 | 1988.55 | 772 | 2026-05-22 15:40:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 302 | 305 | 294.2 | 302.2 | 299.5 | -2.70 | -0.89 | 130885 | 3.92 | 410 | 176.3 | 2026-05-22 15:42:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 218.55 | 220 | 216.3 | 219.35 | 219.65 | 0.30 | 0.14 | 13097 | 0.29 | 504.35 | 216.3 | 2026-05-22 15:42:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 339.5 | 344.05 | 333.5 | 333.25 | 337.45 | 4.20 | 1.26 | 3938 | 0.13 | 679.15 | 276.45 | 2026-05-22 15:40:00 |
| Mahindra Logistics Ltd. | 540768 | 360 | 361 | 352.9 | 355.95 | 353.25 | -2.70 | -0.76 | 8705 | 0.31 | 567.3 | 238.5 | 2026-05-22 15:40:00 |
| Man InfraConstruction Ltd. | 533169 | 118.45 | 120.8 | 116.9 | 118.3 | 117.5 | -0.80 | -0.68 | 92168 | 1.08 | 262.5 | 66.25 | 2026-05-22 15:40:00 |
| Manappuram Finance Ltd. | 531213 | 322.65 | 326.8 | 320.1 | 323 | 324.55 | 1.55 | 0.48 | 314996 | 10.22 | 326.8 | 90.5 | 2026-05-22 15:42:00 |
| Mankind Pharma Ltd. | 543904 | 2525.15 | 2548.1 | 2472.05 | 2514.95 | 2479 | -35.95 | -1.43 | 29513 | 7.32 | 3050 | 1240.75 | 2026-05-22 15:41:00 |
| Manorama Industries Ltd. | 541974 | 1395.9 | 1410 | 1367.2 | 1364.8 | 1388.8 | 24.00 | 1.76 | 6077 | 0.84 | 2399.95 | 289.4 | 2026-05-22 15:40:00 |
| Marico Ltd. | 531642 | 844.2 | 844.2 | 823.05 | 831.7 | 825.2 | -6.50 | -0.78 | 35430 | 2.92 | 849 | 462.95 | 2026-05-22 15:40:00 |
| Marksans Pharma Ltd. | 524404 | 216.05 | 218 | 210 | 216.05 | 212.15 | -3.90 | -1.81 | 63413 | 1.35 | 358.5 | 45.65 | 2026-05-22 15:40:00 |
| Maruti Suzuki India Ltd. | 532500 | 13173.75 | 13173.75 | 12973.2 | 13006.55 | 12975 | -31.55 | -0.24 | 14166 | 18.38 | 17371.6 | 8076.65 | 2026-05-22 15:40:00 |
| MAS Financial Services Ltd. | 540749 | 305 | 308.4 | 301 | 306.2 | 306.5 | 0.30 | 0.10 | 7616 | 0.23 | 1058.85 | 221.5 | 2026-05-22 15:40:00 |
| Mastek Ltd. | 523704 | 1643.1 | 1645.1 | 1621 | 1643.1 | 1627 | -16.10 | -0.98 | 1888 | 0.31 | 3375 | 1334 | 2026-05-22 15:40:00 |
| Matrimony.Com Ltd. | 540704 | 419 | 425 | 418.25 | 416 | 425 | 9.00 | 2.16 | 24 | 0.00 | 849.8 | 363.3 | 2026-05-22 15:40:00 |
| Max Estates Ltd. | 544008 | 385 | 435 | 385 | 409.3 | 432 | 22.70 | 5.55 | 2329 | 0.10 | 2026-05-22 15:40:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1069.95 | 1069.95 | 1010.85 | 1091.55 | 1024 | -67.55 | -6.19 | 504878 | 51.70 | 1314.3 | 306 | 2026-05-22 15:40:00 |
| Mayur Uniquoters Ltd. | 522249 | 684.85 | 715 | 682.65 | 678.15 | 708 | 29.85 | 4.40 | 39205 | 2.78 | 737.95 | 382.4 | 2026-05-22 15:40:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2460.15 | 2481 | 2446.4 | 2455.2 | 2468.7 | 13.50 | 0.55 | 64992 | 16.04 | 5859.95 | 278.4 | 2026-05-22 15:42:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 374.35 | 376.75 | 370.35 | 373.75 | 372.85 | -0.90 | -0.24 | 2652 | 0.10 | 2026-05-22 15:40:00 | ||
| Medplus Health Services Ltd. | 543427 | 959.35 | 960 | 892 | 954.65 | 899.1 | -55.55 | -5.82 | 12269 | 1.10 | 1052.05 | 570 | 2026-05-22 15:42:00 |
| Meghmani Organics Ltd. | 543331 | 48.9 | 51.79 | 48.9 | 48.83 | 50.4 | 1.57 | 3.22 | 148764 | 0.75 | 135.9 | 36.41 | 2026-05-22 15:40:00 |
| Metro Brands Ltd. | 543426 | 1104.75 | 1111.9 | 1058 | 1111.25 | 1068 | -43.25 | -3.89 | 4647 | 0.50 | 1440.45 | 737 | 2026-05-22 15:40:00 |
| Metropolis Healthcare Ltd. | 542650 | 534.95 | 534.95 | 515.55 | 528.35 | 519.65 | -8.70 | -1.65 | 10860 | 0.56 | 2306.85 | 413 | 2026-05-22 15:40:00 |
| Minda Corporation Ltd. | 538962 | 542.25 | 590 | 532.6 | 536.35 | 578 | 41.65 | 7.77 | 121930 | 7.05 | 652.9 | 187 | 2026-05-22 15:42:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 406 | 424.5 | 402.05 | 402.95 | 412.55 | 9.60 | 2.38 | 109556 | 4.52 | 547.45 | 168.95 | 2026-05-22 15:40:00 |
| MM Forgings Ltd. | 522241 | 460 | 460 | 447.9 | 459.9 | 450.6 | -9.30 | -2.02 | 2751 | 0.12 | 1403.05 | 276.05 | 2026-05-22 15:41:00 |
| MMTC Ltd. | 513377 | 63.69 | 65.9 | 63.37 | 64.1 | 64.46 | 0.36 | 0.56 | 244681 | 1.58 | 131.88 | 26.36 | 2026-05-22 15:40:00 |
| MOIL Ltd. | 533286 | 299 | 306.2 | 297.2 | 299.2 | 301.9 | 2.70 | 0.90 | 24393 | 0.74 | 588.35 | 140.65 | 2026-05-22 15:42:00 |
| Mold-Tek Packaging Ltd. | 533080 | 687 | 689.4 | 670.55 | 687.25 | 684.8 | -2.45 | -0.36 | 2816 | 0.19 | 1123.05 | 415 | 2026-05-22 15:40:00 |
| Monte Carlo Fashions Ltd. | 538836 | 561.95 | 561.95 | 550.1 | 561.85 | 551.05 | -10.80 | -1.92 | 1663 | 0.09 | 984 | 465 | 2026-05-22 15:41:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 40.21 | 40.27 | 39.6 | 39.94 | 39.72 | -0.22 | -0.55 | 338659 | 1.35 | 80 | 35.67 | 2026-05-22 15:42:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 844.95 | 851.95 | 837 | 842.7 | 850 | 7.30 | 0.87 | 28594 | 2.43 | 2677 | 487.85 | 2026-05-22 15:41:00 |
| Mphasis Ltd. | 526299 | 2228.1 | 2240 | 2175 | 2228.1 | 2229.9 | 1.80 | 0.08 | 34760 | 7.75 | 3239.55 | 1660.65 | 2026-05-22 15:40:00 |
| MPS Ltd. | 532440 | 1769.95 | 1790.75 | 1756.25 | 1785 | 1789.6 | 4.60 | 0.26 | 686 | 0.12 | 3071.85 | 620 | 2026-05-22 15:40:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 179.75 | 180.55 | 177 | 178.55 | 177.65 | -0.90 | -0.50 | 31326 | 0.56 | 2196 | 175 | 2026-05-22 15:42:00 |
| MSTC Ltd. | 542597 | 423.65 | 427.55 | 422.45 | 425.25 | 426.8 | 1.55 | 0.36 | 2807 | 0.12 | 1165 | 239.65 | 2026-05-22 15:40:00 |
| MTAR Technologies Ltd. | 543270 | 8001 | 8447.95 | 7899.25 | 7950.3 | 8083 | 132.70 | 1.67 | 557759 | 450.84 | 8447.95 | 1152 | 2026-05-22 15:42:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 3323.7 | 3356.2 | 3258 | 3323.55 | 3270.4 | -53.15 | -1.60 | 231623 | 75.75 | 10515.6 | 1156.05 | 2026-05-22 15:42:00 |
| Muthoot Finance Ltd. | 533398 | 3321.35 | 3321.35 | 3251.75 | 3272.4 | 3285 | 12.60 | 0.39 | 7273 | 2.39 | 4149 | 911.4 | 2026-05-22 15:42:00 |
| Muthoot Microfin Ltd. | 544055 | 180.25 | 182.15 | 178.8 | 181.55 | 178.8 | -2.75 | -1.51 | 7253 | 0.13 | 2026-05-22 15:40:00 | ||
| NACL Industries Ltd. | 524709 | 166.9 | 166.95 | 156.25 | 163.6 | 159.4 | -4.20 | -2.57 | 13390 | 0.21 | 337.65 | 48.6 | 2026-05-22 15:40:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1947.4 | 1947.4 | 1844.15 | 1928.7 | 1846 | -82.70 | -4.29 | 21455 | 3.96 | 2371.6 | 657.25 | 2026-05-22 15:40:00 |
| Natco Pharma Ltd. | 524816 | 1178.5 | 1180.95 | 1165 | 1172.65 | 1170.3 | -2.35 | -0.20 | 13356 | 1.56 | 1638.35 | 502 | 2026-05-22 15:41:00 |
| National Aluminium Company Ltd. | 532234 | 408.5 | 409.75 | 403.3 | 406.35 | 409.15 | 2.80 | 0.69 | 362166 | 14.82 | 445.1 | 67 | 2026-05-22 15:40:00 |
| National Fertilizers Ltd. | 523630 | 75.9 | 77.78 | 75.89 | 74.83 | 76.34 | 1.51 | 2.02 | 95884 | 0.73 | 169.95 | 46 | 2026-05-22 15:41:00 |
| Nava Ltd. | 513023 | 615.4 | 615.4 | 602 | 608.15 | 607 | -1.15 | -0.19 | 12894 | 0.78 | 1346.7 | 162.55 | 2026-05-22 15:40:00 |
| Navin Fluorine International Ltd. | 532504 | 7119 | 7174.95 | 7035 | 7123.9 | 7120.5 | -3.40 | -0.05 | 4273 | 3.04 | 7227 | 2876.45 | 2026-05-22 15:40:00 |
| Nazara Technologies Ltd. | 543280 | 287.3 | 288.15 | 282.65 | 285.2 | 283.8 | -1.40 | -0.49 | 48685 | 1.38 | 1450 | 216 | 2026-05-22 15:42:00 |
| NBCC (India) Ltd. | 534309 | 93.79 | 95.63 | 92.86 | 93.05 | 94.78 | 1.73 | 1.86 | 562932 | 5.34 | 209.75 | 29.85 | 2026-05-22 15:41:00 |
| Neogen Chemicals Ltd. | 542665 | 1690.05 | 1704 | 1667.1 | 1688.8 | 1678.7 | -10.10 | -0.60 | 1398 | 0.23 | 2414.9 | 978 | 2026-05-22 15:40:00 |
| Netweb Technologies India Ltd. | 543945 | 3834.85 | 3890 | 3822 | 3808.8 | 3850 | 41.20 | 1.08 | 44434 | 17.11 | 4492 | 739.7 | 2026-05-22 15:42:00 |
| Network 18 Media & Investments Ltd. | 532798 | 32.03 | 32.27 | 31.8 | 32.06 | 31.8 | -0.26 | -0.81 | 78206 | 0.25 | 136.2 | 27.4 | 2026-05-22 15:41:00 |
| Neuland Laboratories Ltd. | 524558 | 16783.2 | 17250.7 | 16400 | 16677.65 | 16634.05 | -43.60 | -0.26 | 2832 | 4.71 | 19748.4 | 1069 | 2026-05-22 15:40:00 |
| Newgen Software Technologies Ltd. | 540900 | 448.95 | 448.95 | 436.5 | 446.9 | 437.85 | -9.05 | -2.03 | 82194 | 3.60 | 1795.5 | 327.95 | 2026-05-22 15:41:00 |
| NHPC Ltd. | 533098 | 79 | 79.27 | 78.2 | 78.99 | 78.36 | -0.63 | -0.80 | 332160 | 2.60 | 118.45 | 33.4 | 2026-05-22 15:42:00 |
| NIIT Learning Systems Ltd. | 543952 | 222.3 | 222.55 | 208 | 224.8 | 211.35 | -13.45 | -5.98 | 13577 | 0.29 | 576 | 208 | 2026-05-22 15:40:00 |
| Nilkamal Ltd. | 523385 | 1258.1 | 1258.1 | 1230 | 1235.05 | 1230 | -5.05 | -0.41 | 231 | 0.03 | 2800 | 1035.5 | 2026-05-22 15:40:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1093.35 | 1093.35 | 1065 | 1078.8 | 1086 | 7.20 | 0.67 | 18379 | 2.00 | 1125 | 197.1 | 2026-05-22 15:40:00 |
| Nitin Spinners Ltd. | 532698 | 515.75 | 527.5 | 497.35 | 514.8 | 499.3 | -15.50 | -3.01 | 7494 | 0.37 | 544.95 | 182.25 | 2026-05-22 15:42:00 |
| NLC India Ltd. | 513683 | 351.2 | 354 | 340.85 | 350.5 | 345.45 | -5.05 | -1.44 | 204844 | 7.08 | 387.7 | 65.05 | 2026-05-22 15:40:00 |
| NMDC Ltd. | 526371 | 88.6 | 88.6 | 87.32 | 88.09 | 87.95 | -0.14 | -0.16 | 347665 | 3.06 | 286.35 | 59.56 | 2026-05-22 15:42:00 |
| NMDC Steel Ltd. | 543768 | 44.73 | 44.84 | 43.65 | 44.28 | 44.2 | -0.08 | -0.18 | 149406 | 0.66 | 73.67 | 28.35 | 2026-05-22 15:40:00 |
| NRB Bearings Ltd. | 530367 | 364.65 | 379 | 359.35 | 367.15 | 373 | 5.85 | 1.59 | 60655 | 2.26 | 400.75 | 125.05 | 2026-05-22 15:40:00 |
| NTPC Ltd. | 532555 | 389.5 | 391.75 | 387.4 | 388.95 | 388.45 | -0.50 | -0.13 | 564254 | 21.92 | 448.3 | 152.8 | 2026-05-22 15:42:00 |
| Nucleus Software Exports Ltd. | 531209 | 863.95 | 863.95 | 800.7 | 861.2 | 800.7 | -60.50 | -7.03 | 4582 | 0.37 | 1787.8 | 365 | 2026-05-22 15:40:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1495.25 | 1509.95 | 1468.85 | 1497.05 | 1480.2 | -16.85 | -1.13 | 8132 | 1.20 | 2026-05-22 15:40:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 335.2 | 335.2 | 319.6 | 329.2 | 320.2 | -9.00 | -2.73 | 11941 | 0.38 | 477.35 | 276.3 | 2026-05-22 15:40:00 |
| Oberoi Realty Ltd. | 533273 | 1668.45 | 1678.05 | 1635.45 | 1652.3 | 1666.4 | 14.10 | 0.85 | 8293 | 1.38 | 2349.8 | 790.05 | 2026-05-22 15:41:00 |
| Oil India Ltd. | 533106 | 503 | 506 | 498.5 | 503.4 | 499.75 | -3.65 | -0.73 | 56211 | 2.81 | 767.3 | 168.3 | 2026-05-22 15:40:00 |
| Olectra Greentech Ltd. | 532439 | 1211 | 1224.8 | 1201.3 | 1210.5 | 1201.3 | -9.20 | -0.76 | 16287 | 1.96 | 2222 | 374.35 | 2026-05-22 15:40:00 |
| One97 Communications Ltd. | 543396 | 1160 | 1160 | 1110.1 | 1155.3 | 1112.5 | -42.80 | -3.70 | 8884105 | 988.36 | 1381.75 | 310 | 2026-05-22 15:42:00 |
| Optiemus Infracom Ltd. | 530135 | 424 | 430.45 | 416.7 | 420.15 | 416.7 | -3.45 | -0.82 | 3093 | 0.13 | 873.65 | 160.45 | 2026-05-22 15:40:00 |
| Oracle Financial Services Software Ltd. | 532466 | 9787.85 | 9787.85 | 9456.4 | 9732 | 9531 | -201.00 | -2.07 | 12689 | 12.09 | 13203.6 | 2883.8 | 2026-05-22 15:42:00 |
| Orchid Pharma Ltd. | 524372 | 707.2 | 711.65 | 691.6 | 707.2 | 711.65 | 4.45 | 0.63 | 2562 | 0.18 | 1998 | 292.05 | 2026-05-22 15:40:00 |
| Orient Cement Ltd. | 535754 | 136.2 | 137.65 | 136.05 | 136.3 | 136.5 | 0.20 | 0.15 | 4966 | 0.07 | 379.4 | 104.7 | 2026-05-22 15:40:00 |
| Orient Electric Ltd. | 541301 | 183.6 | 184.65 | 182.95 | 185.2 | 184.35 | -0.85 | -0.46 | 4301 | 0.08 | 297.15 | 149.5 | 2026-05-22 15:40:00 |
| Page Industries Ltd. | 532827 | 39498.55 | 40474.85 | 38323.15 | 38402.6 | 39300 | 897.40 | 2.34 | 7729 | 30.37 | 54262.3 | 29800 | 2026-05-22 15:40:00 |
| Paisalo Digital Ltd. | 532900 | 49.81 | 51.5 | 49.6 | 49.87 | 50.3 | 0.43 | 0.86 | 337871 | 1.70 | 199.25 | 29.4 | 2026-05-22 15:42:00 |
| Panama Petrochem Ltd. | 524820 | 327.75 | 342 | 325.3 | 323.7 | 341.95 | 18.25 | 5.64 | 7824 | 0.27 | 452.45 | 229 | 2026-05-22 15:41:00 |
| Paradeep Phosphates Ltd. | 543530 | 123.4 | 129.25 | 123.25 | 123.6 | 127.1 | 3.50 | 2.83 | 269748 | 3.43 | 234.05 | 47.4 | 2026-05-22 15:42:00 |
| Parag Milk Foods Ltd. | 539889 | 212.9 | 213.35 | 206.85 | 209.95 | 209.95 | 0.00 | 0.00 | 18049 | 0.38 | 101006 | 68 | 2026-05-22 15:40:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 793 | 826.2 | 788.2 | 791.5 | 812.05 | 20.55 | 2.60 | 167292 | 13.58 | 1943.6 | 447.1 | 2026-05-22 15:41:00 |
| Patel Engineering Ltd. | 531120 | 25.92 | 26.16 | 25.58 | 25.94 | 26.1 | 0.16 | 0.62 | 387796 | 1.01 | 79 | 13.1 | 2026-05-22 15:40:00 |
| Paushak Ltd. | 532742 | 456 | 460.4 | 451 | 454.9 | 452.5 | -2.40 | -0.53 | 46 | 0.00 | 10349 | 343 | 2026-05-22 15:40:00 |
| PB Fintech Ltd. | 543390 | 1812.4 | 1825 | 1756.35 | 1819.65 | 1792 | -27.65 | -1.52 | 200227 | 35.88 | 2254.95 | 356.2 | 2026-05-22 15:40:00 |
| PC Jeweller Ltd. | 534809 | 8.29 | 8.45 | 8.21 | 8.3 | 8.37 | 0.07 | 0.84 | 1951785 | 1.63 | 186.8 | 7.45 | 2026-05-22 15:40:00 |
| PDS Ltd. | 538730 | 294.65 | 296.45 | 287.4 | 294.7 | 288 | -6.70 | -2.27 | 4231 | 0.12 | 658.15 | 246 | 2026-05-22 15:40:00 |
| Pearl Global Industries Ltd. | 532808 | 1604.95 | 1625 | 1595 | 1605.25 | 1618.6 | 13.35 | 0.83 | 1273 | 0.21 | 1993.3 | 334.35 | 2026-05-22 15:40:00 |
| Persistent Systems Ltd. | 533179 | 5011.4 | 5049 | 4928 | 5019.2 | 4993 | -26.20 | -0.52 | 182027 | 90.89 | 8979.85 | 3091.65 | 2026-05-22 15:40:00 |
| Petronet LNG Ltd. | 532522 | 269.05 | 279.15 | 268.4 | 269.95 | 272.75 | 2.80 | 1.04 | 145621 | 3.97 | 384.9 | 193.4 | 2026-05-22 15:42:00 |
| PG Electroplast Ltd. | 533581 | 465.05 | 477.55 | 465 | 464.45 | 467 | 2.55 | 0.55 | 134206 | 6.27 | 4100 | 337 | 2026-05-22 15:40:00 |
| Physicswallah Ltd. | 544609 | 109.65 | 111.85 | 109.1 | 110 | 109.75 | -0.25 | -0.23 | 189375 | 2.08 | 2026-05-22 15:40:00 | ||
| PI Industries Ltd. | 523642 | 2767.05 | 2820.1 | 2742.05 | 2736.3 | 2783 | 46.70 | 1.71 | 140331 | 39.05 | 4801.4 | 2700 | 2026-05-22 15:40:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 4517.1 | 4641 | 4517.1 | 4534.05 | 4639.5 | 105.45 | 2.33 | 62 | 0.03 | 8265.95 | 1602.65 | 2026-05-22 15:40:00 |
| Pine Labs Ltd. | 544606 | 154.8 | 154.8 | 141.05 | 148.3 | 142.8 | -5.50 | -3.71 | 1440586 | 20.57 | 2026-05-22 15:41:00 | ||
| Piramal Pharma Ltd. | 543635 | 176.3 | 177.55 | 174.6 | 175.9 | 175.5 | -0.40 | -0.23 | 103148 | 1.81 | 307.85 | 61.654714455599 | 2026-05-22 15:42:00 |
| Pitti Engineering Ltd. | 513519 | 940.55 | 958 | 932.05 | 947.95 | 937.85 | -10.10 | -1.07 | 1273 | 0.12 | 1511.45 | 256.8 | 2026-05-22 15:40:00 |
| PNB Gilts Ltd. | 532366 | 80.01 | 81.26 | 78.72 | 80.97 | 79.07 | -1.90 | -2.35 | 42813 | 0.34 | 149.25 | 55.25 | 2026-05-22 15:42:00 |
| PNB Housing Finance Ltd. | 540173 | 1056.7 | 1072.35 | 1048.4 | 1055.5 | 1060 | 4.50 | 0.43 | 21137 | 2.24 | 1201.45 | 286.758828670162 | 2026-05-22 15:40:00 |
| PNC Infratech Ltd. | 539150 | 216.1 | 221.95 | 212.05 | 212.7 | 216.1 | 3.40 | 1.60 | 42553 | 0.92 | 574.5 | 157.95 | 2026-05-22 15:40:00 |
| Pokarna Ltd. | 532486 | 817.7 | 837.65 | 812 | 822.65 | 822.15 | -0.50 | -0.06 | 3824 | 0.31 | 1451.7 | 233.75 | 2026-05-22 15:40:00 |
| Poly Medicure Ltd. | 531768 | 1569.2 | 1605 | 1553.55 | 1551.3 | 1598.05 | 46.75 | 3.01 | 13924 | 2.23 | 3149.8 | 727.25 | 2026-05-22 15:42:00 |
| Polycab India Ltd. | 542652 | 9205.2 | 9314.9 | 9195 | 9193.8 | 9289.95 | 96.15 | 1.05 | 13813 | 12.83 | 9314.9 | 2305 | 2026-05-22 15:40:00 |
| Polyplex Corporation Ltd. | 524051 | 980 | 991.15 | 956.05 | 983.1 | 967.5 | -15.60 | -1.59 | 7840 | 0.76 | 2373.6 | 743 | 2026-05-22 15:40:00 |
| Poonawalla Fincorp Ltd. | 524000 | 396 | 404 | 394.55 | 396.55 | 400 | 3.45 | 0.87 | 90322 | 3.61 | 570.4 | 243.75 | 2026-05-22 15:40:00 |
| Power Finance Corporation Ltd. | 532810 | 431.55 | 434.9 | 428.8 | 430.75 | 431 | 0.25 | 0.06 | 58255 | 2.51 | 580.35 | 100.85 | 2026-05-22 15:40:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 298.1 | 299.7 | 293.6 | 299.6 | 294.4 | -5.20 | -1.74 | 450698 | 13.27 | 366.2 | 186.35 | 2026-05-22 15:42:00 |
| Power Mech Projects Ltd. | 539302 | 2519.9 | 2625 | 2472.95 | 2472.35 | 2547.45 | 75.10 | 3.04 | 7449 | 1.90 | 7450 | 1023.45 | 2026-05-22 15:40:00 |
| Praj Industries Ltd. | 522205 | 390.7 | 397 | 383.95 | 389.75 | 390.05 | 0.30 | 0.08 | 36370 | 1.42 | 874.3 | 273.05 | 2026-05-22 15:40:00 |
| Prataap Snacks Ltd. | 540724 | 980.1 | 986.9 | 974.05 | 978.3 | 983.6 | 5.30 | 0.54 | 61 | 0.01 | 1450 | 662 | 2026-05-22 15:40:00 |
| Precision Camshafts Ltd. | 539636 | 165.2 | 178.85 | 162.4 | 165.65 | 164.2 | -1.45 | -0.88 | 105757 | 1.74 | 382.15 | 88.41 | 2026-05-22 15:40:00 |
| Premier Energies Ltd. | 544238 | 1018 | 1019.5 | 955 | 1018.5 | 975.5 | -43.00 | -4.22 | 746772 | 72.85 | 2026-05-22 15:42:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1426.9 | 1426.9 | 1343.6 | 1385.05 | 1388.95 | 3.90 | 0.28 | 58944 | 8.19 | 2072.75 | 391.3 | 2026-05-22 15:41:00 |
| Pricol Ltd. | 540293 | 569.25 | 569.25 | 548.8 | 553.6 | 556.5 | 2.90 | 0.52 | 52885 | 2.94 | 694.95 | 153.5 | 2026-05-22 15:40:00 |
| Prime Focus Ltd. | 532748 | 244.7 | 254 | 240.1 | 252.7 | 241.3 | -11.40 | -4.51 | 23667 | 0.57 | 367.25 | 64.75 | 2026-05-22 15:40:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 270.45 | 281.95 | 269.5 | 269.05 | 274.15 | 5.10 | 1.90 | 55938 | 1.53 | 775.75 | 5.26 | 2026-05-22 15:41:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3310 | 3347 | 3284.75 | 3266.2 | 3314.8 | 48.60 | 1.49 | 3789 | 1.26 | 3594.85 | 870.55 | 2026-05-22 15:40:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 2687.25 | 2690 | 2609 | 2686.15 | 2642.1 | -44.05 | -1.64 | 615 | 0.16 | 101093 | 573.6 | 2026-05-22 15:40:00 |
| PSP Projects Ltd. | 540544 | 781 | 781 | 762 | 788.95 | 762 | -26.95 | -3.42 | 2188 | 0.17 | 1030.8 | 560.2 | 2026-05-22 15:40:00 |
| PTC India Ltd. | 532524 | 198.35 | 198.35 | 193.25 | 195.85 | 193.25 | -2.60 | -1.33 | 56821 | 1.10 | 254.65 | 67.75 | 2026-05-22 15:40:00 |
| PTC Industries Ltd. | 539006 | 15750.55 | 16189.55 | 15725 | 15729.1 | 15885 | 155.90 | 0.99 | 526 | 0.84 | 19397.8 | 1571.2 | 2026-05-22 15:41:00 |
| Punjab & Sind Bank | 533295 | 23.88 | 23.88 | 23.5 | 23.68 | 23.67 | -0.01 | -0.04 | 74936 | 0.18 | 77.5 | 14.65 | 2026-05-22 15:41:00 |
| Punjab National Bank | 532461 | 102.55 | 103.05 | 101.95 | 101.85 | 103.05 | 1.20 | 1.18 | 540310 | 5.57 | 142.9 | 32.1 | 2026-05-22 15:41:00 |
| PVR Inox Ltd. | 532689 | 990.65 | 990.7 | 978 | 988.5 | 981.75 | -6.75 | -0.68 | 10007 | 0.98 | 2138.35 | 825.65 | 2026-05-22 15:42:00 |
| Quess Corp Ltd. | 539978 | 201 | 204.25 | 200.4 | 201.45 | 202.05 | 0.60 | 0.30 | 7459 | 0.15 | 875 | 166.05 | 2026-05-22 15:40:00 |
| Quick Heal Technologies Ltd. | 539678 | 201 | 202.85 | 196.25 | 212.8 | 199 | -13.80 | -6.48 | 183812 | 3.66 | 825.9 | 125 | 2026-05-22 15:42:00 |
| R Systems International Ltd. | 532735 | 270.9 | 270.95 | 267.65 | 270.65 | 269.45 | -1.20 | -0.44 | 4869 | 0.13 | 599 | 216.5 | 2026-05-22 15:40:00 |
| Radico Khaitan Ltd. | 532497 | 3598.4 | 3598.4 | 3530 | 3570.8 | 3549.4 | -21.40 | -0.60 | 9283 | 3.29 | 3695 | 908.65 | 2026-05-22 15:41:00 |
| Rail Vikas Nigam Ltd. | 542649 | 271 | 273.95 | 267.7 | 270.55 | 272 | 1.45 | 0.54 | 286982 | 7.81 | 647 | 30.55 | 2026-05-22 15:40:00 |
| Railtel Corporation Of India Ltd. | 543265 | 320.85 | 321.95 | 318.65 | 320.85 | 319.7 | -1.15 | -0.36 | 26684 | 0.85 | 618 | 93.95 | 2026-05-22 15:40:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1338 | 1359.9 | 1321 | 1345.35 | 1356 | 10.65 | 0.79 | 6016 | 0.82 | 1708.5 | 477 | 2026-05-22 15:40:00 |
| Rajesh Exports Ltd. | 531500 | 108.05 | 110.9 | 105.55 | 107.05 | 107.05 | 0.00 | 0.00 | 17039 | 0.18 | 1028.4 | 80.11 | 2026-05-22 15:41:00 |
| Rajratan Global Wire Ltd. | 517522 | 418.05 | 418.05 | 407.2 | 412.1 | 410 | -2.10 | -0.51 | 3958 | 0.16 | 1409.05 | 250 | 2026-05-22 15:42:00 |
| Rama Steel Tubes Ltd. | 539309 | 5.11 | 5.3 | 5.11 | 5.18 | 5.2 | 0.02 | 0.39 | 388699 | 0.20 | 50.5 | 3.44 | 2026-05-22 15:42:00 |
| Ramco Industries Ltd. | 532369 | 278.55 | 287.9 | 278.55 | 277.85 | 279.1 | 1.25 | 0.45 | 1338 | 0.04 | 397.55 | 117.5 | 2026-05-22 15:40:00 |
| Ramkrishna Forgings Ltd. | 532527 | 577.85 | 577.85 | 548.6 | 565.2 | 553.2 | -12.00 | -2.12 | 96557 | 5.34 | 1064 | 175.5 | 2026-05-22 15:40:00 |
| Ramky Infrastructure Ltd. | 533262 | 442.7 | 443.45 | 437.1 | 442.05 | 441 | -1.05 | -0.24 | 1620 | 0.07 | 1008.9 | 155.55 | 2026-05-22 15:40:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 132.95 | 136.5 | 129.8 | 125.2 | 130.5 | 5.30 | 4.23 | 1087158 | 14.19 | 245 | 87.75 | 2026-05-22 15:41:00 |
| RateGain Travel Technologies Ltd. | 543417 | 665 | 735 | 628.25 | 652.45 | 712 | 59.55 | 9.13 | 516164 | 36.75 | 101093 | 252.45 | 2026-05-22 15:40:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2545.8 | 2613.95 | 2524.25 | 2526.15 | 2540 | 13.85 | 0.55 | 700 | 0.18 | 3971.8 | 1703 | 2026-05-22 15:40:00 |
| RattanIndia Enterprises Ltd. | 534597 | 34.44 | 34.84 | 34.25 | 34.17 | 34.69 | 0.52 | 1.52 | 76628 | 0.27 | 94.85 | 24.42 | 2026-05-22 15:40:00 |
| Raymond Lifestyle Ltd. | 544240 | 730 | 730 | 711 | 726.3 | 711 | -15.30 | -2.11 | 8354 | 0.59 | 2026-05-22 15:42:00 | ||
| RBL Bank Ltd. | 540065 | 329.35 | 335.75 | 327.65 | 328.45 | 334.6 | 6.15 | 1.87 | 109886 | 3.68 | 349.75 | 95.8 | 2026-05-22 15:40:00 |
| REC Ltd. | 532955 | 336.35 | 337.95 | 332.5 | 333.35 | 337.4 | 4.05 | 1.21 | 138581 | 4.68 | 653.9 | 91 | 2026-05-22 15:40:00 |
| Redington Ltd. | 532805 | 221.7 | 224.45 | 218.7 | 219.7 | 220.3 | 0.60 | 0.27 | 68647 | 1.51 | 334.9 | 135 | 2026-05-22 15:40:00 |
| Redtape Ltd. | 543957 | 132.3 | 136.3 | 129.3 | 128.55 | 133.8 | 5.25 | 4.08 | 66436 | 0.89 | 2026-05-22 15:40:00 | ||
| Relaxo Footwears Ltd. | 530517 | 293.75 | 296.5 | 292.8 | 293.75 | 292.8 | -0.95 | -0.32 | 2232 | 0.07 | 1105.25 | 236.55 | 2026-05-22 15:42:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 749.7 | 758.2 | 749.7 | 752.1 | 753.95 | 1.85 | 0.25 | 1086 | 0.08 | 1604 | 620.5 | 2026-05-22 15:40:00 |
| Reliance Power Ltd. | 532939 | 26.65 | 27.58 | 26.23 | 27.28 | 27.07 | -0.21 | -0.77 | 4457683 | 12.07 | 76.49 | 9.05 | 2026-05-22 15:41:00 |
| Religare Enterprises Ltd. | 532915 | 229.3 | 241.55 | 229.3 | 229.35 | 241.55 | 12.20 | 5.32 | 38899 | 0.94 | 319.9 | 123.5 | 2026-05-22 15:40:00 |
| Repco Home Finance Ltd. | 535322 | 398.8 | 398.85 | 381.95 | 394 | 390.5 | -3.50 | -0.89 | 13533 | 0.53 | 594.7 | 155.6 | 2026-05-22 15:40:00 |
| Restaurant Brands Asia Ltd. | 543248 | 67.73 | 68.04 | 67.35 | 67.88 | 67.75 | -0.13 | -0.19 | 66597 | 0.45 | 137.85 | 57.16 | 2026-05-22 15:40:00 |
| RHI Magnesita India Ltd. | 534076 | 397.05 | 401.95 | 391.05 | 399.7 | 391.95 | -7.75 | -1.94 | 125673 | 4.93 | 893.15 | 323.4 | 2026-05-22 15:40:00 |
| Rites Ltd. | 541556 | 206.9 | 206.9 | 202.55 | 204.9 | 203.3 | -1.60 | -0.78 | 42677 | 0.87 | 826.15 | 175.1 | 2026-05-22 15:40:00 |
| Rolex Rings Ltd | 543325 | 144.25 | 144.55 | 142.45 | 144.25 | 143.1 | -1.15 | -0.80 | 20842 | 0.30 | 2788.95 | 99.3 | 2026-05-22 15:40:00 |
| Rossari Biotech Ltd. | 543213 | 520 | 532.4 | 515.5 | 518.05 | 520.8 | 2.75 | 0.53 | 7307 | 0.38 | 1051 | 372.9 | 2026-05-22 15:40:00 |
| Route Mobile Ltd. | 543228 | 515.05 | 515.05 | 508 | 516.45 | 511.6 | -4.85 | -0.94 | 2608 | 0.13 | 1942 | 414.1 | 2026-05-22 15:41:00 |
| RPG Life Sciences Ltd. | 532983 | 2279.25 | 2326.9 | 2264.7 | 2271.6 | 2299 | 27.40 | 1.21 | 141 | 0.03 | 2976.7 | 645.7 | 2026-05-22 15:40:00 |
| RPSG Ventures Ltd. | 542333 | 887.8 | 926.05 | 887.8 | 932.55 | 911 | -21.55 | -2.31 | 2078 | 0.19 | 1357.4 | 359.45 | 2026-05-22 15:40:00 |
| RR Kabel Ltd. | 543981 | 1950 | 1956.5 | 1919.05 | 1942.2 | 1948.45 | 6.25 | 0.32 | 6830 | 1.33 | 2026-05-22 15:40:00 | ||
| Rupa & Company Ltd. | 533552 | 146.7 | 147.3 | 144.95 | 145.75 | 146.45 | 0.70 | 0.48 | 4226 | 0.06 | 368.35 | 109.5 | 2026-05-22 15:40:00 |
| Safari Industries (India) Ltd. | 523025 | 1570 | 1570 | 1520 | 1544.5 | 1520 | -24.50 | -1.59 | 5668 | 0.86 | 4539.95 | 1115.6 | 2026-05-22 15:40:00 |
| Sagility Ltd. | 544282 | 41.5 | 41.9 | 41.18 | 41.45 | 41.3 | -0.15 | -0.36 | 1020956 | 4.22 | 2026-05-22 15:40:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 104.35 | 104.85 | 103 | 103.45 | 103 | -0.45 | -0.43 | 10504 | 0.11 | 2026-05-22 15:40:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 6.93 | 7.03 | 6.91 | 6.96 | 6.96 | 0.00 | 0.00 | 218925 | 0.15 | 139.95 | 5.6 | 2026-05-22 15:40:00 |
| Samhi Hotels Ltd. | 543984 | 151 | 153.45 | 144.5 | 146.7 | 150.15 | 3.45 | 2.35 | 193720 | 2.91 | 2026-05-22 15:40:00 | ||
| Sammaan Capital Ltd. | 535789 | 155.9 | 162.9 | 152.4 | 154.15 | 161.65 | 7.50 | 4.87 | 1549086 | 25.04 | 234.95 | 91.8 | 2026-05-22 15:42:00 |
| Samvardhana Motherson International Ltd. | 517334 | 137.2 | 139.05 | 134.25 | 137.1 | 136.15 | -0.95 | -0.69 | 2554387 | 34.78 | 217 | 61.84 | 2026-05-22 15:41:00 |
| Sandhar Technologies Ltd. | 541163 | 590 | 650 | 584.15 | 587.2 | 617.85 | 30.65 | 5.22 | 251996 | 15.57 | 697.6 | 186.1 | 2026-05-22 15:41:00 |
| Sangam (India) Ltd. | 514234 | 489.4 | 498 | 486.95 | 483.45 | 497 | 13.55 | 2.80 | 610 | 0.03 | 627.2 | 185 | 2026-05-22 15:40:00 |
| Sanghvi Movers Ltd. | 530073 | 364.95 | 365.45 | 352.5 | 352.15 | 352.5 | 0.35 | 0.10 | 50305 | 1.77 | 1483 | 205 | 2026-05-22 15:40:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4724.95 | 4784.75 | 4708 | 4709.85 | 4708 | -1.85 | -0.04 | 248 | 0.12 | 2026-05-22 15:40:00 | ||
| Sansera Engineering Ltd. | 543358 | 2884.8 | 2950 | 2838.55 | 2851.6 | 2845.75 | -5.85 | -0.21 | 54062 | 15.38 | 2950 | 672.85 | 2026-05-22 15:42:00 |
| Sapphire Foods India Ltd. | 543397 | 180.9 | 181.8 | 178.45 | 182.6 | 180.5 | -2.10 | -1.15 | 1539408 | 27.79 | 1878 | 140.25 | 2026-05-22 15:42:00 |
| Saregama India Ltd. | 532163 | 405 | 415 | 398 | 406.55 | 398 | -8.55 | -2.10 | 89170 | 3.55 | 688.5 | 303.3 | 2026-05-22 15:40:00 |
| Sasken Technologies Ltd. | 532663 | 1821.95 | 1863 | 1696.55 | 1731.6 | 1822.9 | 91.30 | 5.27 | 13185 | 2.40 | 2365.55 | 761 | 2026-05-22 15:40:00 |
| Satia Industries Ltd. | 539201 | 64.32 | 64.42 | 63.89 | 64.25 | 63.92 | -0.33 | -0.51 | 1245 | 0.01 | 164.35 | 50.62 | 2026-05-22 15:40:00 |
| Satin Creditcare Network Ltd. | 539404 | 218 | 218.05 | 205.5 | 217.9 | 210 | -7.90 | -3.63 | 76403 | 1.60 | 283.65 | 102.45 | 2026-05-22 15:40:00 |
| Savita Oil Technologies Ltd. | 524667 | 422.65 | 435 | 422.3 | 422.35 | 425.4 | 3.05 | 0.72 | 10259 | 0.44 | 655 | 231.95 | 2026-05-22 15:40:00 |
| SBFC Finance Ltd. | 543959 | 91.5 | 91.6 | 90.46 | 91.4 | 91.42 | 0.02 | 0.02 | 51088 | 0.47 | 2026-05-22 15:40:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 618.05 | 627.6 | 617 | 620.15 | 622.6 | 2.45 | 0.40 | 21269 | 1.32 | 1028.75 | 0.02 | 2026-05-22 15:40:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1866.15 | 1893.4 | 1862.95 | 1860.25 | 1875 | 14.75 | 0.79 | 36431 | 6.83 | 2132.9 | 1039.25 | 2026-05-22 15:40:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1348.35 | 1366 | 1300.6 | 1324.35 | 1308.05 | -16.30 | -1.23 | 13595 | 1.78 | 1395 | 116.3 | 2026-05-22 15:42:00 |
| Seamec Ltd. | 526807 | 1597.9 | 1631.95 | 1582.75 | 1588.75 | 1595.55 | 6.80 | 0.43 | 3775 | 0.60 | 1707.55 | 563.3 | 2026-05-22 15:40:00 |
| SEPC Ltd. | 532945 | 7.46 | 7.9 | 7.36 | 7.45 | 7.82 | 0.37 | 4.97 | 1314364 | 1.03 | 33.5 | 4.63 | 2026-05-22 15:41:00 |
| SG Finserve Ltd. | 539199 | 575.05 | 595.4 | 568 | 577.65 | 584.7 | 7.05 | 1.22 | 18135 | 1.06 | 748 | 182.45 | 2026-05-22 15:40:00 |
| SH Kelkar And Company Ltd. | 539450 | 126.6 | 128 | 124.65 | 126.5 | 127.95 | 1.45 | 1.15 | 15111 | 0.19 | 335.25 | 81.9 | 2026-05-22 15:40:00 |
| Shalby Ltd. | 540797 | 171.55 | 172 | 168.8 | 170.65 | 170.15 | -0.50 | -0.29 | 2371 | 0.04 | 333.85 | 114.35 | 2026-05-22 15:40:00 |
| Shankara Building Products Ltd. | 540425 | 121.65 | 126.45 | 121.65 | 124 | 126.45 | 2.45 | 1.98 | 4785 | 0.06 | 1210 | 98.5 | 2026-05-22 15:40:00 |
| Shanthi Gears Ltd. | 522034 | 443.05 | 444.15 | 441 | 441.2 | 441 | -0.20 | -0.05 | 228 | 0.01 | 703.55 | 225.15 | 2026-05-22 15:40:00 |
| Sharda Cropchem Ltd. | 538666 | 917.15 | 917.15 | 890 | 906.45 | 894 | -12.45 | -1.37 | 7607 | 0.68 | 1297.8 | 318 | 2026-05-22 15:40:00 |
| Sharda Motor Industries Ltd. | 535602 | 924.95 | 924.95 | 837.15 | 898.15 | 854 | -44.15 | -4.92 | 13204 | 1.13 | 2955.9 | 550 | 2026-05-22 15:40:00 |
| Share India Securities Ltd. | 540725 | 145.15 | 147.25 | 141.1 | 145.25 | 141.8 | -3.45 | -2.38 | 18010 | 0.26 | 2039.95 | 115.25 | 2026-05-22 15:40:00 |
| Sheela Foam Ltd. | 540203 | 595 | 659 | 595 | 595.5 | 639.35 | 43.85 | 7.36 | 691112 | 44.19 | 1710 | 460.75 | 2026-05-22 15:42:00 |
| Shilchar Technologies Ltd. | 531201 | 4173.55 | 4173.55 | 4056.4 | 4146.8 | 4098.55 | -48.25 | -1.16 | 2663 | 1.09 | 8899 | 552.1 | 2026-05-22 15:40:00 |
| Shilpa Medicare Ltd. | 530549 | 482.15 | 518.2 | 475.4 | 475.15 | 493.1 | 17.95 | 3.78 | 199579 | 9.84 | 1003.2 | 222.4 | 2026-05-22 15:42:00 |
| Shipping Corporation Of India Ltd. | 523598 | 329.4 | 333.5 | 314.05 | 327.25 | 316.4 | -10.85 | -3.32 | 420320 | 13.30 | 384.8 | 79.5 | 2026-05-22 15:42:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 689.25 | 699 | 672.35 | 687.45 | 678.85 | -8.60 | -1.25 | 22163 | 1.50 | 730 | 318 | 2026-05-22 15:40:00 |
| Shoppers Stop Ltd. | 532638 | 329.95 | 334.5 | 325 | 329.35 | 331.8 | 2.45 | 0.74 | 823 | 0.03 | 943.65 | 267 | 2026-05-22 15:40:00 |
| Shree Renuka Sugars Ltd. | 532670 | 23.98 | 24.01 | 23.57 | 23.95 | 23.88 | -0.07 | -0.29 | 406256 | 0.97 | 68.7 | 22.86 | 2026-05-22 15:42:00 |
| Shriram Properties Ltd. | 543419 | 83.25 | 84.59 | 82.46 | 83.15 | 84.58 | 1.43 | 1.72 | 32857 | 0.28 | 147.5 | 53.25 | 2026-05-22 15:41:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 935.05 | 952 | 929 | 934.1 | 944.8 | 10.70 | 1.15 | 9747 | 0.92 | 1000.9 | 253.05 | 2026-05-22 15:40:00 |
| Siemens Energy India Ltd. | 544390 | 3573.65 | 3587.4 | 3481 | 3575.7 | 3509 | -66.70 | -1.87 | 27135 | 9.52 | 2026-05-22 15:42:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 835 | 835 | 813.8 | 825.25 | 823.6 | -1.65 | -0.20 | 18940 | 1.56 | 2026-05-22 15:40:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 26.1 | 27.3 | 25.59 | 26.52 | 27.3 | 0.78 | 2.94 | 194349 | 0.53 | 45.15 | 12.9 | 2026-05-22 15:40:00 |
| SIRCA Paints India Ltd. | 543686 | 425 | 430 | 417.5 | 420.95 | 418.6 | -2.35 | -0.56 | 11956 | 0.50 | 539 | 234 | 2026-05-22 15:40:00 |
| SIS Ltd. | 540673 | 389.9 | 394.5 | 385 | 391.45 | 390 | -1.45 | -0.37 | 1899 | 0.07 | 544.1 | 257.4 | 2026-05-22 15:40:00 |
| SJS Enterprises Ltd. | 543387 | 1959.9 | 2014.45 | 1958.5 | 1971.4 | 1983.4 | 12.00 | 0.61 | 3873 | 0.77 | 2043.7 | 379 | 2026-05-22 15:40:00 |
| SJVN Ltd. | 533206 | 73.87 | 74 | 73.05 | 73.44 | 73.15 | -0.29 | -0.39 | 90386 | 0.66 | 170.45 | 27.9 | 2026-05-22 15:40:00 |
| Skipper Ltd. | 538562 | 458.05 | 465.85 | 455.75 | 459.9 | 459 | -0.90 | -0.20 | 13877 | 0.64 | 665 | 54.5 | 2026-05-22 15:40:00 |
| Sobha Ltd. | 532784 | 1390.75 | 1395.3 | 1366.6 | 1390.1 | 1371 | -19.10 | -1.37 | 2179 | 0.30 | 2238 | 412.4 | 2026-05-22 15:40:00 |
| Solar Industries India Ltd. | 532725 | 18498.6 | 18498.6 | 18066 | 18385.2 | 18099 | -286.20 | -1.56 | 7557 | 13.68 | 18690.5 | 3107.55 | 2026-05-22 15:40:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 562.25 | 562.25 | 547 | 564.15 | 549 | -15.15 | -2.69 | 10742 | 0.59 | 885.95 | 287 | 2026-05-22 15:40:00 |
| Somany Ceramics Ltd. | 531548 | 520 | 549 | 511.3 | 517.55 | 524.4 | 6.85 | 1.32 | 6750 | 0.35 | 872 | 332 | 2026-05-22 15:40:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 592.95 | 599.95 | 583.6 | 584.2 | 593.65 | 9.45 | 1.62 | 54211 | 3.22 | 767.8 | 379.8 | 2026-05-22 15:40:00 |
| Sonata Software Ltd. | 532221 | 269.85 | 271.85 | 267.2 | 269.8 | 267.55 | -2.25 | -0.83 | 23269 | 0.62 | 1485.3 | 208.5 | 2026-05-22 15:41:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 257 | 267.85 | 251.6 | 256 | 254.65 | -1.35 | -0.53 | 9791 | 0.25 | 1243.1 | 182.5 | 2026-05-22 15:40:00 |
| SPR Auto Technologies Ltd. | 544344 | 3272.3 | 3316.85 | 3241 | 3281 | 3273.4 | -7.60 | -0.23 | 3305 | 1.08 | 2026-05-22 15:40:00 | ||
| Stanley Lifestyles Ltd. | 544202 | 158.65 | 162.5 | 157.6 | 157.55 | 159.9 | 2.35 | 1.49 | 8011 | 0.13 | 2026-05-22 15:40:00 | ||
| Star Cement Ltd. | 540575 | 218.5 | 226 | 213.7 | 215.2 | 222.9 | 7.70 | 3.58 | 46087 | 1.03 | 308.1 | 88.55 | 2026-05-22 15:40:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 531.05 | 535.9 | 519 | 526.1 | 521.2 | -4.90 | -0.93 | 266035 | 13.87 | 780 | 330.05 | 2026-05-22 15:40:00 |
| Steel Strips Wheels Ltd. | 513262 | 212.25 | 215.95 | 208.7 | 210.7 | 208.7 | -2.00 | -0.95 | 6436 | 0.13 | 298.9 | 126.2 | 2026-05-22 15:40:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 197.95 | 199.8 | 196.3 | 196.7 | 198.2 | 1.50 | 0.76 | 53290 | 1.06 | 828 | 148.3 | 2026-05-22 15:40:00 |
| Sterling Tools Ltd. | 530759 | 236 | 236 | 230.3 | 237 | 232.75 | -4.25 | -1.79 | 1737 | 0.04 | 744.3 | 156.6 | 2026-05-22 15:40:00 |
| Sterlite Technologies Ltd. | 532374 | 421.15 | 441.4 | 421.15 | 420.4 | 441.4 | 21.00 | 5.00 | 353812 | 15.62 | 441.4 | 58.51 | 2026-05-22 15:42:00 |
| Stove Kraft Ltd. | 543260 | 559.95 | 565 | 549.65 | 550.55 | 553 | 2.45 | 0.45 | 3708 | 0.21 | 976.75 | 354 | 2026-05-22 15:40:00 |
| Strides Pharma Science Ltd. | 532531 | 1169.35 | 1169.35 | 1139.3 | 1158.9 | 1139.3 | -19.60 | -1.69 | 4466 | 0.51 | 1675.25 | 268.4 | 2026-05-22 15:40:00 |
| Stylam Industries Ltd. | 526951 | 2796.65 | 2800 | 2731.3 | 2750.4 | 2784 | 33.60 | 1.22 | 662 | 0.18 | 2844.2 | 941.7 | 2026-05-22 15:40:00 |
| Subros Ltd. | 517168 | 714.05 | 731.4 | 714.05 | 715.2 | 728.05 | 12.85 | 1.80 | 2887 | 0.21 | 1212.4 | 272 | 2026-05-22 15:40:00 |
| Sula Vineyards Ltd. | 543711 | 160.4 | 160.4 | 158.2 | 159.85 | 159.9 | 0.05 | 0.03 | 7982 | 0.13 | 699.75 | 138.55 | 2026-05-22 15:40:00 |
| Sumitomo Chemical India Ltd. | 542920 | 471.95 | 478.95 | 468 | 473.25 | 469.6 | -3.65 | -0.77 | 8099 | 0.38 | 665 | 5.77 | 2026-05-22 15:40:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 182.95 | 213.8 | 180 | 180.45 | 209.95 | 29.50 | 16.35 | 1332189 | 27.97 | 474 | 108.2 | 2026-05-22 15:42:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1909.85 | 1909.85 | 1832.65 | 1891.15 | 1845.2 | -45.95 | -2.43 | 101242 | 18.68 | 1960.2 | 855.85 | 2026-05-22 15:42:00 |
| Sun TV Network Ltd. | 532733 | 519.65 | 519.7 | 483.85 | 518.35 | 486.5 | -31.85 | -6.14 | 60428 | 2.94 | 921.6 | 394 | 2026-05-22 15:40:00 |
| Sundaram-Clayton Ltd. | 544066 | 1342.6 | 1366.35 | 1323.4 | 1342.6 | 1333 | -9.60 | -0.72 | 704 | 0.09 | 2026-05-22 15:42:00 | ||
| Suprajit Engineering Ltd. | 532509 | 420.2 | 441 | 417 | 421.1 | 438.7 | 17.60 | 4.18 | 77501 | 3.40 | 639.95 | 315.25 | 2026-05-22 15:41:00 |
| Supriya Lifescience Ltd. | 543434 | 743.1 | 793.8 | 732.85 | 733.85 | 774.35 | 40.50 | 5.52 | 55305 | 4.28 | 841.7 | 170.05 | 2026-05-22 15:40:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 159.65 | 161.8 | 157.75 | 159.85 | 160.7 | 0.85 | 0.53 | 13608 | 0.22 | 219.55 | 83.45 | 2026-05-22 15:40:00 |
| Suven Life Sciences Ltd. | 530239 | 272 | 275.3 | 260 | 268.4 | 266 | -2.40 | -0.89 | 75545 | 2.01 | 303 | 45.01 | 2026-05-22 15:42:00 |
| Suzlon Energy Ltd. | 532667 | 53.11 | 53.96 | 53.01 | 52.89 | 53.78 | 0.89 | 1.68 | 5898484 | 31.72 | 86.04 | 6.6 | 2026-05-22 15:42:00 |
| Symphony Ltd. | 517385 | 723.65 | 723.65 | 709.1 | 715 | 710.1 | -4.90 | -0.69 | 4080 | 0.29 | 1878.95 | 684.05 | 2026-05-22 15:41:00 |
| Syngene International Ltd. | 539268 | 469.3 | 472 | 460.65 | 470.25 | 462.85 | -7.40 | -1.57 | 44494 | 2.06 | 960 | 380 | 2026-05-22 15:40:00 |
| Syrma SGS Technology Ltd. | 543573 | 1035 | 1050.3 | 1019.25 | 1022.05 | 1038.25 | 16.20 | 1.59 | 66972 | 6.95 | 1187.1 | 248.3 | 2026-05-22 15:40:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 309.6 | 324 | 307.25 | 310.35 | 322.6 | 12.25 | 3.95 | 3634 | 0.12 | 539.95 | 157.7 | 2026-05-22 15:40:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 151 | 151.65 | 149 | 150.25 | 149 | -1.25 | -0.83 | 3212 | 0.05 | 330.95 | 115.05 | 2026-05-22 15:40:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 685.05 | 694.8 | 676.95 | 691.7 | 676.95 | -14.75 | -2.13 | 6932 | 0.47 | 769.5 | 396.05 | 2026-05-22 15:42:00 |
| Tanla Platforms Ltd. | 532790 | 515.1 | 523.45 | 512 | 516.25 | 515 | -1.25 | -0.24 | 16431 | 0.85 | 1317.7 | 372 | 2026-05-22 15:40:00 |
| TARC Ltd. | 543249 | 133.75 | 133.75 | 130.5 | 132.15 | 130.5 | -1.65 | -1.25 | 3564 | 0.05 | 275.5 | 33.4 | 2026-05-22 15:40:00 |
| Tarsons Products Ltd. | 543399 | 212.5 | 221 | 209.35 | 210.2 | 217.7 | 7.50 | 3.57 | 6782 | 0.15 | 914.35 | 164.15 | 2026-05-22 15:42:00 |
| Tasty Bite Eatables Ltd. | 519091 | 7455 | 7659.4 | 7453.7 | 7435 | 7590 | 155.00 | 2.08 | 108 | 0.08 | 18940.95 | 6440 | 2026-05-22 15:40:00 |
| Tata Consultancy Services Ltd. | 532540 | 2328.1 | 2339.65 | 2310 | 2327.8 | 2317.25 | -10.55 | -0.45 | 890788 | 206.42 | 4585.9 | 2210 | 2026-05-22 15:42:00 |
| Tata Technologies Ltd. | 544028 | 662.25 | 672.95 | 656.55 | 664.35 | 670.9 | 6.55 | 0.99 | 109729 | 7.36 | 2026-05-22 15:42:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 42.18 | 42.68 | 42 | 42.23 | 42.19 | -0.04 | -0.09 | 210650 | 0.89 | 149 | 30.12 | 2026-05-22 15:42:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1204.85 | 1204.85 | 1175 | 1185.45 | 1191 | 5.55 | 0.47 | 2513 | 0.30 | 2649.1 | 610 | 2026-05-22 15:40:00 |
| TBO Tek Ltd. | 544174 | 1212 | 1212.45 | 1175 | 1200.4 | 1191.75 | -8.65 | -0.72 | 2031 | 0.24 | 2026-05-22 15:40:00 | ||
| TCI Express Ltd. | 540212 | 522.5 | 522.5 | 503 | 513.35 | 505 | -8.35 | -1.63 | 662 | 0.03 | 2009.95 | 451 | 2026-05-22 15:40:00 |
| TD Power Systems Ltd. | 533553 | 1310 | 1310 | 1267.05 | 1302.5 | 1295 | -7.50 | -0.58 | 65977 | 8.54 | 1360 | 95.9 | 2026-05-22 15:40:00 |
| TeamLease Services Ltd. | 539658 | 1379 | 1391.95 | 1368 | 1373.75 | 1387.8 | 14.05 | 1.02 | 1147 | 0.16 | 3692.45 | 1063.4 | 2026-05-22 15:41:00 |
| Tech Mahindra Ltd. | 532755 | 1422.3 | 1429 | 1406.4 | 1420.15 | 1422.7 | 2.55 | 0.18 | 34854 | 4.96 | 1850 | 982.95 | 2026-05-22 15:40:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1299.5 | 1350 | 1297 | 1295.75 | 1333 | 37.25 | 2.87 | 61327 | 8.17 | 1824.95 | 254 | 2026-05-22 15:40:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2623.85 | 2624.35 | 2596.25 | 2604.85 | 2615.2 | 10.35 | 0.40 | 166 | 0.04 | 3939 | 689.65 | 2026-05-22 15:40:00 |
| Tega Industries Ltd. | 543413 | 1588.45 | 1625.35 | 1580.3 | 1580.85 | 1590 | 9.15 | 0.58 | 1125 | 0.18 | 2327.45 | 468 | 2026-05-22 15:40:00 |
| Tejas Networks Ltd. | 540595 | 468.65 | 477 | 461.1 | 465.85 | 466.05 | 0.20 | 0.04 | 140818 | 6.56 | 1495.1 | 294.1 | 2026-05-22 15:42:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 108.8 | 109.85 | 107.9 | 107.95 | 108.35 | 0.40 | 0.37 | 91408 | 0.99 | 296.6 | 40.49 | 2026-05-22 15:42:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3905 | 3920 | 3800.5 | 3860.95 | 3808 | -52.95 | -1.37 | 2102 | 0.80 | 4388.85 | 472.075 | 2026-05-22 15:40:00 |
| The Anup Engineering Ltd. | 542460 | 1972.4 | 1998.3 | 1965.05 | 1979.15 | 1991.55 | 12.40 | 0.63 | 2230 | 0.44 | 3857.55 | 798.15 | 2026-05-22 15:40:00 |
| The India Cements Ltd. | 530005 | 403.8 | 410.15 | 398.35 | 402.95 | 398.35 | -4.60 | -1.14 | 20059 | 0.80 | 489.65 | 167.05 | 2026-05-22 15:41:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 140.25 | 143 | 139.25 | 140.1 | 140 | -0.10 | -0.07 | 338070 | 4.73 | 152.45 | 26.7 | 2026-05-22 15:42:00 |
| The Karnataka Bank Ltd. | 532652 | 271.05 | 272.35 | 263.05 | 270.95 | 264.1 | -6.85 | -2.53 | 132842 | 3.51 | 285.7 | 70.9 | 2026-05-22 15:42:00 |
| The New India Assurance Company Ltd. | 540769 | 165.15 | 166.3 | 163.35 | 166.15 | 163.5 | -2.65 | -1.59 | 37142 | 0.61 | 324 | 81.6 | 2026-05-22 15:40:00 |
| The South Indian Bank Ltd. | 532218 | 40.61 | 40.9 | 40.24 | 40.98 | 40.7 | -0.28 | -0.68 | 416087 | 1.69 | 46.85 | 7.79 | 2026-05-22 15:42:00 |
| Thyrocare Technologies Ltd. | 539871 | 472 | 472 | 460 | 469.7 | 466.8 | -2.90 | -0.62 | 11027 | 0.51 | 1613.9 | 342.55 | 2026-05-22 15:40:00 |
| Time Technoplast Ltd. | 532856 | 174.6 | 176 | 172.2 | 174.65 | 174.45 | -0.20 | -0.11 | 74693 | 1.30 | 513.35 | 69.55 | 2026-05-22 15:40:00 |
| Timken India Ltd. | 522113 | 3710 | 3765 | 3678 | 3709.05 | 3749 | 39.95 | 1.08 | 2612 | 0.98 | 4816 | 2200 | 2026-05-22 15:40:00 |
| Tips Music Ltd. | 532375 | 654.5 | 689.25 | 652.5 | 660.85 | 689.25 | 28.40 | 4.30 | 12062 | 0.83 | 950 | 138.46 | 2026-05-22 15:40:00 |
| Titagarh Rail Systems Ltd. | 532966 | 751.5 | 767 | 751.05 | 753.65 | 754 | 0.35 | 0.05 | 47554 | 3.59 | 1896.5 | 128.05 | 2026-05-22 15:40:00 |
| Torrent Power Ltd. | 532779 | 1491.6 | 1502 | 1479.55 | 1490.75 | 1499.05 | 8.30 | 0.56 | 4658 | 0.70 | 2037.35 | 430.9 | 2026-05-22 15:40:00 |
| Transport Corporation Of India Ltd. | 532349 | 899.95 | 917.95 | 896.3 | 901.95 | 897 | -4.95 | -0.55 | 690 | 0.06 | 1301.85 | 556.05 | 2026-05-22 15:42:00 |
| Trident Ltd. | 521064 | 24.46 | 24.66 | 24.12 | 24.61 | 24.4 | -0.21 | -0.85 | 463740 | 1.13 | 52.85 | 22 | 2026-05-22 15:42:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 387.05 | 387.05 | 374 | 382.55 | 377 | -5.55 | -1.45 | 12507 | 0.47 | 536 | 215.55 | 2026-05-22 15:40:00 |
| Triveni Turbine Ltd. | 533655 | 710.8 | 734 | 693.4 | 706.3 | 698 | -8.30 | -1.18 | 828809 | 57.85 | 885 | 188.35 | 2026-05-22 15:42:00 |
| TTK Prestige Ltd. | 517506 | 542.75 | 579 | 527 | 542.8 | 538.4 | -4.40 | -0.81 | 42526 | 2.29 | 1051 | 423.3 | 2026-05-22 15:42:00 |
| Tube Investments of India Ltd. | 540762 | 3014 | 3038.25 | 2969.85 | 3000.25 | 2991.4 | -8.85 | -0.29 | 5596 | 1.67 | 4807.05 | 2035 | 2026-05-22 15:40:00 |
| TV Today Network Ltd. | 532515 | 111 | 111 | 109.4 | 109.65 | 109.7 | 0.05 | 0.05 | 172 | 0.00 | 324 | 94.1 | 2026-05-22 15:42:00 |
| TVS Holdings Ltd. | 520056 | 13401.05 | 13579.55 | 13391 | 13442.05 | 13490 | 47.95 | 0.36 | 34 | 0.05 | 16150 | 3410.55 | 2026-05-22 15:40:00 |
| TVS Motor Company Ltd. | 532343 | 3410.5 | 3442.7 | 3380.05 | 3380.55 | 3424 | 43.45 | 1.29 | 7821 | 2.68 | 3970 | 926.35 | 2026-05-22 15:41:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 116.6 | 121.2 | 115.15 | 115.45 | 121.2 | 5.75 | 4.98 | 35631 | 0.43 | 2026-05-22 15:40:00 | ||
| UCO Bank | 532505 | 25.09 | 25.09 | 24.7 | 24.81 | 24.78 | -0.03 | -0.12 | 255697 | 0.63 | 70.66 | 11.1 | 2026-05-22 15:41:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 53.1 | 53.15 | 52.36 | 52.86 | 52.51 | -0.35 | -0.66 | 354497 | 1.86 | 68 | 5.86 | 2026-05-22 15:41:00 |
| Ultratech Cement Ltd. | 532538 | 11451 | 11646.7 | 11451 | 11481.2 | 11574.1 | 92.90 | 0.81 | 17196 | 19.90 | 13104 | 6005 | 2026-05-22 15:42:00 |
| Union Bank Of India | 532477 | 160.4 | 161.7 | 159.6 | 160.1 | 160.85 | 0.75 | 0.47 | 181531 | 2.92 | 205.45 | 38.3 | 2026-05-22 15:41:00 |
| Uniparts India Ltd. | 543689 | 553.05 | 572.15 | 551.25 | 551.4 | 566.85 | 15.45 | 2.80 | 6480 | 0.37 | 722.15 | 260 | 2026-05-22 15:40:00 |
| United Breweries Ltd. | 532478 | 1331.9 | 1337.45 | 1312.05 | 1331.25 | 1313 | -18.25 | -1.37 | 19411 | 2.55 | 2299.4 | 1312.05 | 2026-05-22 15:40:00 |
| United Foodbrands Ltd. | 543283 | 480.4 | 487.45 | 455 | 486.5 | 470 | -16.50 | -3.39 | 85537 | 4.02 | 1219 | 170.7 | 2026-05-22 15:41:00 |
| United Spirits Ltd. | 532432 | 1273.5 | 1287 | 1258.6 | 1272.8 | 1281.65 | 8.85 | 0.70 | 328615 | 42.12 | 1700 | 730.9 | 2026-05-22 15:40:00 |
| UNO Minda Ltd. | 532539 | 1082.35 | 1112.95 | 1071.7 | 1079.3 | 1094 | 14.70 | 1.36 | 63168 | 6.91 | 1381.95 | 433 | 2026-05-22 15:40:00 |
| Usha Martin Ltd. | 517146 | 464.45 | 468.35 | 459.45 | 463.8 | 467.05 | 3.25 | 0.70 | 16866 | 0.79 | 497.5 | 115.1 | 2026-05-22 15:40:00 |
| UTI Asset Management Company Ltd. | 543238 | 943.95 | 965.6 | 943.35 | 942.4 | 951 | 8.60 | 0.91 | 27662 | 2.63 | 1494.95 | 609.5 | 2026-05-22 15:40:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 13.25 | 13.29 | 13.11 | 13.2 | 13.25 | 0.05 | 0.38 | 112418 | 0.15 | 68.23 | 10.15 | 2026-05-22 15:40:00 |
| Uttam Sugar Mills Ltd. | 532729 | 241.5 | 247 | 240 | 242.05 | 245.45 | 3.40 | 1.40 | 2748 | 0.07 | 535.2 | 170.05 | 2026-05-22 15:40:00 |
| V-Guard Industries Ltd. | 532953 | 309.2 | 310.75 | 304.5 | 304.75 | 305 | 0.25 | 0.08 | 69943 | 2.13 | 577.35 | 225.4 | 2026-05-22 15:40:00 |
| V-Mart Retail Ltd. | 534976 | 639.8 | 642.9 | 621.05 | 636.55 | 642.9 | 6.35 | 1.00 | 10599 | 0.68 | 4517.3 | 465.3 | 2026-05-22 15:40:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 4661.9 | 4747.7 | 4653.05 | 4612.65 | 4730.9 | 118.25 | 2.56 | 461 | 0.22 | 6350.35 | 2046.55 | 2026-05-22 15:40:00 |
| VA Tech Wabag Ltd. | 533269 | 1451 | 1480 | 1421.2 | 1410.65 | 1430.65 | 20.00 | 1.42 | 54719 | 7.83 | 1943.95 | 240 | 2026-05-22 15:42:00 |
| Vadilal Industries Ltd. | 519156 | 4320 | 4350.55 | 4312 | 4295.1 | 4315.35 | 20.25 | 0.47 | 213 | 0.09 | 7398.95 | 1800 | 2026-05-22 15:40:00 |
| Vaibhav Global Ltd. | 532156 | 232.4 | 237.2 | 219.4 | 228.15 | 221 | -7.15 | -3.13 | 70990 | 1.57 | 543.05 | 174.45 | 2026-05-22 15:41:00 |
| Valiant Organics Ltd. | 540145 | 291.8 | 294.55 | 283.55 | 292.65 | 283.55 | -9.10 | -3.11 | 1097 | 0.03 | 869 | 195.2 | 2026-05-22 15:40:00 |
| Valor Estate Ltd. | 533160 | 115.5 | 116 | 112.15 | 114.55 | 115 | 0.45 | 0.39 | 26649 | 0.31 | 284.95 | 52.5 | 2026-05-22 15:41:00 |
| Vardhman Special Steels Ltd. | 534392 | 277.35 | 277.35 | 269.1 | 272.95 | 272.6 | -0.35 | -0.13 | 3183 | 0.09 | 345.25 | 115.475 | 2026-05-22 15:40:00 |
| Varroc Engineering Ltd. | 541578 | 567.95 | 569.4 | 559.45 | 569.85 | 559.45 | -10.40 | -1.83 | 2986 | 0.17 | 717 | 239.8 | 2026-05-22 15:41:00 |
| Varun Beverages Ltd. | 540180 | 532.05 | 541.2 | 526.85 | 520.3 | 539.6 | 19.30 | 3.71 | 2308509 | 124.57 | 1707.1 | 381 | 2026-05-22 15:41:00 |
| Vedant Fashions Ltd. | 543463 | 429.6 | 429.6 | 413.55 | 421.75 | 413.55 | -8.20 | -1.94 | 44004 | 1.82 | 1511.2 | 329.65 | 2026-05-22 15:40:00 |
| Venky'S (India) Ltd. | 523261 | 1515 | 1522.9 | 1492.5 | 1511.35 | 1495.2 | -16.15 | -1.07 | 1270 | 0.19 | 2555 | 1166.05 | 2026-05-22 15:40:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1356.15 | 1428.6 | 1356.15 | 1356.15 | 1397.45 | 41.30 | 3.05 | 5126 | 0.72 | 2489.95 | 381.5 | 2026-05-22 15:40:00 |
| Veranda Learning Solutions Ltd. | 543514 | 242.65 | 248 | 240.75 | 244 | 241.1 | -2.90 | -1.19 | 7144 | 0.17 | 379.9 | 129.25 | 2026-05-22 15:40:00 |
| Vesuvius India Ltd. | 520113 | 476 | 476.05 | 465.5 | 474.7 | 467.05 | -7.65 | -1.61 | 5028 | 0.23 | 6298.95 | 432 | 2026-05-22 15:40:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 296.35 | 296.35 | 288.95 | 290.85 | 291 | 0.15 | 0.05 | 178 | 0.01 | 571.95 | 258.75 | 2026-05-22 15:40:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1257.95 | 1257.95 | 1221.5 | 1259.15 | 1221.5 | -37.65 | -2.99 | 4637 | 0.57 | 1376.25 | 330 | 2026-05-22 15:40:00 |
| Vinati Organics Ltd. | 524200 | 1336.7 | 1336.7 | 1316 | 1333.25 | 1325 | -8.25 | -0.62 | 1448 | 0.19 | 2372.95 | 1204 | 2026-05-22 15:40:00 |
| Vindhya Telelinks Ltd. | 517015 | 1660 | 1660.1 | 1573.95 | 1630.1 | 1585.55 | -44.55 | -2.73 | 3280 | 0.52 | 3232.95 | 960 | 2026-05-22 15:41:00 |
| Vishnu Chemicals Ltd. | 516072 | 598.05 | 612.3 | 595.9 | 595.9 | 598.4 | 2.50 | 0.42 | 2595 | 0.16 | 630 | 245.05 | 2026-05-22 15:40:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 39.8 | 41 | 39.1 | 39.1 | 40.85 | 1.75 | 4.48 | 39952 | 0.16 | 2026-05-22 15:42:00 | ||
| Viyash Scientific Ltd. | 512529 | 248.05 | 262.35 | 245 | 247.75 | 246.25 | -1.50 | -0.61 | 142525 | 3.51 | 262.35 | 61.8 | 2026-05-22 15:41:00 |
| Vodafone Idea Ltd. | 532822 | 13.64 | 13.99 | 13.53 | 13.62 | 13.74 | 0.12 | 0.88 | 47821712 | 65.71 | 19.15 | 5.7 | 2026-05-22 15:42:00 |
| Voltamp Transformers Ltd. | 532757 | 9291.05 | 9351 | 9090 | 9311.8 | 9115 | -196.80 | -2.11 | 2563 | 2.34 | 14800 | 2352 | 2026-05-22 15:40:00 |
| VRL Logistics Ltd. | 539118 | 246.6 | 246.65 | 238.3 | 246.6 | 239.3 | -7.30 | -2.96 | 6401 | 0.15 | 798.4 | 228.95 | 2026-05-22 15:40:00 |
| Waaree Energies Ltd. | 544277 | 3084.15 | 3088.85 | 2994 | 3056.55 | 2997.95 | -58.60 | -1.92 | 59767 | 17.92 | 2026-05-22 15:41:00 | ||
| Websol Energy System Ltd. | 517498 | 106.35 | 110.65 | 104.85 | 105.4 | 108.05 | 2.65 | 2.51 | 500038 | 5.40 | 1891.1 | 50.39 | 2026-05-22 15:41:00 |
| Welspun Corp Ltd. | 532144 | 1275.8 | 1309 | 1252.65 | 1329.25 | 1271.75 | -57.50 | -4.33 | 52400 | 6.66 | 1409.95 | 177.85 | 2026-05-22 15:41:00 |
| Welspun Enterprises Ltd. | 532553 | 493 | 515 | 490.05 | 496.8 | 503.25 | 6.45 | 1.30 | 9086 | 0.46 | 664.1 | 106.25 | 2026-05-22 15:40:00 |
| Welspun Living Ltd. | 514162 | 141.15 | 142.55 | 137.8 | 145.55 | 139 | -6.55 | -4.50 | 217894 | 3.03 | 213.1 | 62.2 | 2026-05-22 15:41:00 |
| Wockhardt Ltd. | 532300 | 1603.6 | 1612.95 | 1568.45 | 1601.1 | 1575.35 | -25.75 | -1.61 | 51409 | 8.10 | 1870 | 145.35 | 2026-05-22 15:42:00 |
| Wonderla Holidays Ltd. | 538268 | 483.7 | 485.2 | 478 | 487.25 | 478.25 | -9.00 | -1.85 | 1219 | 0.06 | 1106.7 | 273.15 | 2026-05-22 15:40:00 |
| Yasho Industries Ltd. | 541167 | 2010 | 2090.55 | 1952.1 | 2007.6 | 2025 | 17.40 | 0.87 | 2553 | 0.52 | 2418 | 1151 | 2026-05-22 15:40:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 863.95 | 868.5 | 850.8 | 859.1 | 862.75 | 3.65 | 0.42 | 10726 | 0.93 | 887.15 | 304 | 2026-05-22 15:42:00 |
| Yatra Online Ltd | 543992 | 96.1 | 103.75 | 94.65 | 96.35 | 102 | 5.65 | 5.86 | 158541 | 1.62 | 2026-05-22 15:40:00 | ||
| Yes Bank Ltd. | 532648 | 21.6 | 21.96 | 21.43 | 21.57 | 21.88 | 0.31 | 1.44 | 6051219 | 13.24 | 32.81 | 14.4 | 2026-05-22 15:42:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 213.25 | 217.75 | 212 | 213.65 | 215.2 | 1.55 | 0.73 | 54660 | 1.18 | 2026-05-22 15:42:00 | ||
| Zen Technologies Ltd. | 533339 | 1626.55 | 1626.55 | 1580.55 | 1604.6 | 1591.1 | -13.50 | -0.84 | 34156 | 5.43 | 2627.95 | 175.5 | 2026-05-22 15:40:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14776.45 | 14888.9 | 14701 | 14805.9 | 14779.25 | -26.65 | -0.18 | 449 | 0.66 | 18100.05 | 8592.05 | 2026-05-22 15:40:00 |
| Zydus Lifesciences Ltd. | 532321 | 1042.8 | 1047.5 | 1037.5 | 1036.2 | 1038.95 | 2.75 | 0.27 | 33973 | 3.53 | 1323.9 | 350.3 | 2026-05-22 15:42:00 |
| Zydus Wellness Ltd. | 531335 | 498 | 498.95 | 487.2 | 494.95 | 490.1 | -4.85 | -0.98 | 19764 | 0.97 | 2622 | 357.55 | 2026-05-22 15:41:00 |