Select Exchange & Index:
BSE1000
10516.37
updated on: 20-May-2026 [15:59]
Advances - 359 |
Declines - 382 |
Unchanged - 6
Overview
| Open | 10435.41 | Prev. Close | 10516.37 |
|---|---|---|---|
| Day High | 10523.07 | 52 Week High | 11234.91 |
| Day Low | 10392.51 | 52 Week Low | 9480.66 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1098.1 | 1111.3 | 13.20 | 1.20 |
| Aadhar Housing Finance Ltd. | 472.95 | 477.5 | 4.55 | 0.96 |
| Aarti Drugs Ltd. | 378.45 | 381.5 | 3.05 | 0.81 |
| Aavas Financiers Ltd. | 1335.2 | 1356.35 | 21.15 | 1.58 |
| Action Construction Equipment Ltd. | 882.85 | 899 | 16.15 | 1.83 |
| Acutaas Chemicals Ltd. | 2885.35 | 2895 | 9.65 | 0.33 |
| Adani Energy Solutions Ltd. | 1329.05 | 1346.9 | 17.85 | 1.34 |
| Adani Ports and Special Economic Zone Ltd. | 1762.55 | 1773.4 | 10.85 | 0.62 |
| Adani Power Ltd. | 219.1 | 220.2 | 1.10 | 0.50 |
| Aditya Birla Capital Ltd. | 351.25 | 352.7 | 1.45 | 0.41 |
| Aditya Birla Fashion and Retail Ltd. | 62.53 | 62.6 | 0.07 | 0.11 |
| Ador Welding Ltd. | 1052.75 | 1058.75 | 6.00 | 0.57 |
| Advanced Enzyme Technologies Ltd. | 385.7 | 391 | 5.30 | 1.37 |
| Ahluwalia Contracts (India) Ltd. | 788.35 | 789.4 | 1.05 | 0.13 |
| Alembic Pharmaceuticals Ltd. | 751.85 | 752.7 | 0.85 | 0.11 |
| Alicon Castalloy Ltd. | 651.4 | 656 | 4.60 | 0.71 |
| Alivus Life Sciences Ltd. | 1060.95 | 1063 | 2.05 | 0.19 |
| Anant Raj Ltd. | 482.9 | 488.95 | 6.05 | 1.25 |
| Andrew Yule & Company Ltd. | 24.55 | 24.69 | 0.14 | 0.57 |
| Anupam Rasayan India Ltd. | 1352.35 | 1368.4 | 16.05 | 1.19 |
| Apar Industries Ltd. | 12324.1 | 12601 | 276.90 | 2.25 |
| APL Apollo Tubes Ltd. | 1864.35 | 1869.6 | 5.25 | 0.28 |
| Apollo Micro Systems Ltd. | 340.65 | 356.7 | 16.05 | 4.71 |
| Apollo Pipes Ltd. | 508.5 | 517 | 8.50 | 1.67 |
| Aptus Value Housing Finance India Ltd. | 254.6 | 269.05 | 14.45 | 5.68 |
| Arman Financial Services Ltd. | 1680 | 1726.55 | 46.55 | 2.77 |
| Ashiana Housing Ltd. | 365.4 | 379.45 | 14.05 | 3.85 |
| Ashoka Buildcon Ltd. | 124.35 | 126.75 | 2.40 | 1.93 |
| ASM Technologies Ltd. | 3022.3 | 3173.4 | 151.10 | 5.00 |
| Astec Lifesciences Ltd. | 738.7 | 742.85 | 4.15 | 0.56 |
| Aster DM Healthcare Ltd. | 748.45 | 764.2 | 15.75 | 2.10 |
| Astra Microwave Products Ltd. | 1091.65 | 1153 | 61.35 | 5.62 |
| Aurobindo Pharma Ltd. | 1512.75 | 1518.1 | 5.35 | 0.35 |
| Authum Investment & Infrastructure Ltd. | 497.1 | 508.35 | 11.25 | 2.26 |
| Avalon Technologies Ltd. | 1358.15 | 1467.45 | 109.30 | 8.05 |
| AvenuesAI Ltd. | 13.83 | 13.86 | 0.03 | 0.22 |
| Axis Bank Ltd. | 1238.55 | 1250.65 | 12.10 | 0.98 |
| Axiscades Technologies Ltd. | 2048.6 | 2057.55 | 8.95 | 0.44 |
| Azad Engineering Ltd. | 1914.4 | 2008.75 | 94.35 | 4.93 |
| Bajaj Auto Ltd. | 10200.3 | 10469 | 268.70 | 2.63 |
| Bajaj Consumer Care Ltd. | 527.05 | 550 | 22.95 | 4.35 |
| Bajaj Finserv Ltd. | 1749.8 | 1773 | 23.20 | 1.33 |
| Bajel Projects Ltd. | 173.65 | 176.5 | 2.85 | 1.64 |
| Balaji Amines Ltd. | 1713.65 | 1827.85 | 114.20 | 6.66 |
| Balu Forge Industries Ltd. | 469.95 | 474 | 4.05 | 0.86 |
| Bandhan Bank Ltd. | 191.05 | 191.25 | 0.20 | 0.10 |
| Bank Of Baroda | 260.7 | 263.55 | 2.85 | 1.09 |
| Bank Of India | 138.75 | 139.2 | 0.45 | 0.32 |
| Bank Of Maharashtra | 78.36 | 78.85 | 0.49 | 0.63 |
| Bikaji Foods International Ltd. | 678 | 679.35 | 1.35 | 0.20 |
| Biocon Ltd. | 427.95 | 435 | 7.05 | 1.65 |
| BLS International Services Ltd. | 261.9 | 268.6 | 6.70 | 2.56 |
| Brigade Enterprises Ltd. | 662.4 | 675.6 | 13.20 | 1.99 |
| Canara Bank | 126.1 | 127.75 | 1.65 | 1.31 |
| Capri Global Capital Ltd. | 182.6 | 186 | 3.40 | 1.86 |
| CarTrade Tech Ltd. | 1816.75 | 1822 | 5.25 | 0.29 |
| Carysil Ltd. | 917.3 | 1023.35 | 106.05 | 11.56 |
| CCL Products (India) Ltd. | 1089.2 | 1095.1 | 5.90 | 0.54 |
| Century Plyboards (India) Ltd. | 764.9 | 765 | 0.10 | 0.01 |
| Choice International Ltd. | 659.6 | 663 | 3.40 | 0.52 |
| CMS Info Systems Ltd. | 305.85 | 306.75 | 0.90 | 0.29 |
| Coal India Ltd. | 456.9 | 458.6 | 1.70 | 0.37 |
| Cochin Shipyard Ltd. | 1490.35 | 1506.9 | 16.55 | 1.11 |
| Computer Age Management Services Ltd. | 779.3 | 784.4 | 5.10 | 0.65 |
| Craftsman Automation Ltd. | 8529.95 | 8566.55 | 36.60 | 0.43 |
| CSB Bank Ltd. | 359.05 | 364 | 4.95 | 1.38 |
| D.B. Corp Ltd. | 207.4 | 208 | 0.60 | 0.29 |
| Data Patterns (India) Ltd. | 3634.55 | 3833.8 | 199.25 | 5.48 |
| Datamatics Global Services Ltd. | 737.8 | 775.5 | 37.70 | 5.11 |
| DCB Bank Ltd. | 176.8 | 181.6 | 4.80 | 2.71 |
| DCM Shriram Ltd. | 1093.95 | 1104.5 | 10.55 | 0.96 |
| Delta Corp Ltd. | 69.6 | 70.4 | 0.80 | 1.15 |
| Den Networks Ltd. | 26.52 | 26.77 | 0.25 | 0.94 |
| Diamond Power Infrastructure Ltd. | 189.3 | 195.25 | 5.95 | 3.14 |
| Dish TV India Ltd. | 3.36 | 3.37 | 0.01 | 0.30 |
| Dishman Carbogen Amcis Ltd. | 188.55 | 211.2 | 22.65 | 12.01 |
| Divi's Laboratories Ltd. | 6912.75 | 6920 | 7.25 | 0.10 |
| DLF Ltd. | 577.35 | 583.15 | 5.80 | 1.00 |
| Dollar Industries Ltd. | 265.55 | 275 | 9.45 | 3.56 |
| Dwarikesh Sugar Industries Ltd. | 42.4 | 43.05 | 0.65 | 1.53 |
| Easy Trip Planners Ltd. | 7.98 | 8.03 | 0.05 | 0.63 |
| Edelweiss Financial Services Ltd. | 109.05 | 110.45 | 1.40 | 1.28 |
| Electronics Mart India Ltd. | 115.2 | 115.85 | 0.65 | 0.56 |
| Elgi Equipments Ltd. | 540.1 | 566.65 | 26.55 | 4.92 |
| Endurance Technologies Ltd. | 2546.05 | 2550 | 3.95 | 0.16 |
| Entero Healthcare Solutions Ltd. | 1242.55 | 1264.55 | 22.00 | 1.77 |
| EPACK Durable Ltd. | 240.4 | 262 | 21.60 | 8.99 |
| Epigral Ltd. | 1238 | 1239.1 | 1.10 | 0.09 |
| Equitas Small Finance Bank Ltd. | 68.01 | 68.18 | 0.17 | 0.25 |
| Eris Lifesciences Ltd. | 1337.35 | 1484.95 | 147.60 | 11.04 |
| Ethos Ltd. | 2319.05 | 2348.95 | 29.90 | 1.29 |
| FDC Ltd. | 362.7 | 363.9 | 1.20 | 0.33 |
| Fine Organic Industries Ltd. | 4563.55 | 4578.75 | 15.20 | 0.33 |
| Fineotex Chemical Ltd. | 33.17 | 34.13 | 0.96 | 2.89 |
| Firstsource Solutions Ltd. | 242.2 | 247.4 | 5.20 | 2.15 |
| Fischer Medical Ventures Ltd. | 34.64 | 35.13 | 0.49 | 1.41 |
| Flair Writing Industries Ltd. | 332.1 | 338 | 5.90 | 1.78 |
| Fortis Healthcare Ltd. | 960.1 | 975 | 14.90 | 1.55 |
| FSN E-Commerce Ventures Ltd. | 271.65 | 273.2 | 1.55 | 0.57 |
| Galaxy Surfactants Ltd. | 1816.95 | 1825 | 8.05 | 0.44 |
| Global Health Ltd. | 1235.65 | 1237.85 | 2.20 | 0.18 |
| GMR Airports Ltd. | 94.26 | 94.51 | 0.25 | 0.27 |
| GNA Axles Ltd. | 364.35 | 365.9 | 1.55 | 0.43 |
| Godawari Power And Ispat Ltd. | 290.4 | 306.65 | 16.25 | 5.60 |
| Godrej Agrovet Ltd. | 572.6 | 575.4 | 2.80 | 0.49 |
| Godrej Consumer Products Ltd. | 1022.4 | 1025.5 | 3.10 | 0.30 |
| Godrej Properties Ltd. | 1715.3 | 1725 | 9.70 | 0.57 |
| Goldiam International Ltd. | 380.2 | 381.75 | 1.55 | 0.41 |
| Greenpanel Industries Ltd. | 182.8 | 184.4 | 1.60 | 0.88 |
| Greenply Industries Ltd. | 250.65 | 254.7 | 4.05 | 1.62 |
| GTPL Hathway Ltd. | 67.49 | 68.32 | 0.83 | 1.23 |
| Gujarat Alkalies And Chemicals Ltd. | 698.05 | 718.15 | 20.10 | 2.88 |
| Gujarat Ambuja Exports Ltd. | 161.1 | 165.45 | 4.35 | 2.70 |
| Gujarat Pipavav Port Ltd. | 152.1 | 154 | 1.90 | 1.25 |
| Gulshan Polyols Ltd. | 189.3 | 197.25 | 7.95 | 4.20 |
| Happiest Minds Technologies Ltd. | 360.3 | 374.2 | 13.90 | 3.86 |
| Happy Forgings Ltd. | 1373 | 1377 | 4.00 | 0.29 |
| Havells India Ltd. | 1206.8 | 1211 | 4.20 | 0.35 |
| HBL Engineering Ltd. | 751.3 | 771 | 19.70 | 2.62 |
| HDFC Asset Management Company Ltd. | 2652.7 | 2694.2 | 41.50 | 1.56 |
| Healthcare Global Enterprises Ltd. | 646.7 | 652.5 | 5.80 | 0.90 |
| Heritage Foods Ltd. | 327.4 | 328.5 | 1.10 | 0.34 |
| Hester Biosciences Ltd. | 1796.75 | 1841 | 44.25 | 2.46 |
| Hexaware Technologies Ltd. | 510 | 511.5 | 1.50 | 0.29 |
| Hikal Ltd. | 204.4 | 204.6 | 0.20 | 0.10 |
| Hindustan Aeronautics Ltd. | 4330.95 | 4337 | 6.05 | 0.14 |
| Hitachi Energy India Ltd. | 33378.55 | 35496.25 | 2117.70 | 6.34 |
| Home First Finance Company India Ltd. | 1076.25 | 1080 | 3.75 | 0.35 |
| Honasa Consumer Ltd. | 354.45 | 354.6 | 0.15 | 0.04 |
| Honda India Power Products Ltd. | 2168.5 | 2184.25 | 15.75 | 0.73 |
| Honeywell Automation India Ltd. | 29056.85 | 30240 | 1183.15 | 4.07 |
| Housing & Urban Development Corporation Ltd. | 201.85 | 205.45 | 3.60 | 1.78 |
| Hyundai Motor India Ltd. | 1780.45 | 1791.2 | 10.75 | 0.60 |
| ICRA Ltd. | 5415.6 | 5441.45 | 25.85 | 0.48 |
| IDFC First Bank Ltd. | 67.81 | 68.21 | 0.40 | 0.59 |
| IFGL Refractories Ltd. | 160.3 | 166.75 | 6.45 | 4.02 |
| Igarashi Motors India Ltd. | 397.95 | 403.95 | 6.00 | 1.51 |
| IIFL Finance Ltd. | 461 | 462.7 | 1.70 | 0.37 |
| IKIO Technologies Ltd. | 151.85 | 152.7 | 0.85 | 0.56 |
| Indegene Ltd. | 511.35 | 512 | 0.65 | 0.13 |
| India Pesticides Ltd. | 163.85 | 167 | 3.15 | 1.92 |
| India Shelter Finance Corporation Ltd. | 778.4 | 783.3 | 4.90 | 0.63 |
| Indiamart Intermesh Ltd. | 1983.25 | 2002.3 | 19.05 | 0.96 |
| Indian Metals & Ferro Alloys Ltd. | 1420.55 | 1435 | 14.45 | 1.02 |
| Indian Oil Corporation Ltd. | 135 | 138.05 | 3.05 | 2.26 |
| Indigo Paints Ltd. | 956.2 | 976.7 | 20.50 | 2.14 |
| IndusInd Bank Ltd. | 894.8 | 897 | 2.20 | 0.25 |
| Info Edge (India) Ltd. | 933.95 | 942.65 | 8.70 | 0.93 |
| Innova Captab Ltd. | 873.9 | 880.45 | 6.55 | 0.75 |
| Inox India Ltd. | 1429.05 | 1452.35 | 23.30 | 1.63 |
| Interglobe Aviation Ltd. | 4231.5 | 4273.2 | 41.70 | 0.99 |
| International Gemological Institute Ltd. | 332.6 | 355 | 22.40 | 6.73 |
| IOL Chemicals And Pharmaceuticals Ltd. | 110.21 | 119.54 | 9.33 | 8.47 |
| IRB Infrastructure Developers Ltd. | 20.21 | 21.13 | 0.92 | 4.55 |
| ISGEC Heavy Engineering Ltd. | 1060.9 | 1061.85 | 0.95 | 0.09 |
| Jana Small Finance Bank Ltd. | 453 | 454.8 | 1.80 | 0.40 |
| Jayaswal Neco Industries Ltd. | 100.95 | 103.4 | 2.45 | 2.43 |
| JBM Auto Ltd. | 623.5 | 640.7 | 17.20 | 2.76 |
| Jindal Steel Ltd. | 1226.45 | 1230.4 | 3.95 | 0.32 |
| JIO Financial Services Ltd. | 233.25 | 234.65 | 1.40 | 0.60 |
| JSW Energy Ltd. | 533.05 | 536.95 | 3.90 | 0.73 |
| Jubilant Ingrevia Ltd. | 725.75 | 735.45 | 9.70 | 1.34 |
| Jubilant Pharmova Ltd. | 1011.3 | 1020 | 8.70 | 0.86 |
| Juniper Hotels Ltd. | 200.25 | 200.5 | 0.25 | 0.12 |
| Jupiter Wagons Ltd. | 270.85 | 272.95 | 2.10 | 0.78 |
| Jyoti Resins & Adhesives Ltd. | 845.95 | 854.9 | 8.95 | 1.06 |
| K.P.R. Mill Ltd. | 957.7 | 958.05 | 0.35 | 0.04 |
| Kabra Extrusiontechnik Ltd. | 225 | 226.5 | 1.50 | 0.67 |
| Kama Holdings Ltd. | 2561.9 | 2575 | 13.10 | 0.51 |
| KDDL Ltd. | 2188.65 | 2626.35 | 437.70 | 20.00 |
| KEC International Ltd. | 469.5 | 472.1 | 2.60 | 0.55 |
| KEI Industries Ltd. | 5081.2 | 5113.9 | 32.70 | 0.64 |
| Kewal Kiran Clothing Ltd. | 445.05 | 446.85 | 1.80 | 0.40 |
| KFin Technologies Ltd. | 824.9 | 828.1 | 3.20 | 0.39 |
| Kingfa Science & Technology (India) Ltd. | 5238.75 | 5239 | 0.25 | 0.00 |
| Kiri Industries Ltd. | 390.45 | 393.4 | 2.95 | 0.76 |
| Kirloskar Oil Engines Ltd. | 1660.5 | 1674.2 | 13.70 | 0.83 |
| KNR Constructions Ltd. | 126.8 | 128 | 1.20 | 0.95 |
| Kovai Medical Center & Hospital Ltd. | 5307.35 | 5348.05 | 40.70 | 0.77 |
| KPIT Technologies Ltd. | 743.3 | 750.95 | 7.65 | 1.03 |
| Krishna Institute of Medical Sciences Ltd | 741.05 | 755.4 | 14.35 | 1.94 |
| Krsnaa Diagnostics Ltd. | 565.85 | 566.9 | 1.05 | 0.19 |
| L&T Technology Services Ltd. | 3550.6 | 3573.9 | 23.30 | 0.66 |
| Laurus Labs Ltd. | 1345 | 1357.2 | 12.20 | 0.91 |
| Laxmi Organic Industries Ltd. | 156.85 | 158.65 | 1.80 | 1.15 |
| Lemon Tree Hotels Ltd. | 111.05 | 111.3 | 0.25 | 0.23 |
| Life Insurance Corporation of India | 803.25 | 804.75 | 1.50 | 0.19 |
| Lumax Auto Technologies Ltd. | 1626.95 | 1660 | 33.05 | 2.03 |
| Lumax Industries Ltd. | 5269.05 | 5358.5 | 89.45 | 1.70 |
| Magellanic Cloud Ltd. | 24.85 | 25.1 | 0.25 | 1.01 |
| Mahanagar Gas Ltd. | 1057.8 | 1072.95 | 15.15 | 1.43 |
| Man InfraConstruction Ltd. | 119.95 | 120 | 0.05 | 0.04 |
| Manappuram Finance Ltd. | 315.5 | 318.65 | 3.15 | 1.00 |
| Mankind Pharma Ltd. | 2494.1 | 2583.35 | 89.25 | 3.58 |
| Manorama Industries Ltd. | 1374.05 | 1390 | 15.95 | 1.16 |
| Marico Ltd. | 831.1 | 840.35 | 9.25 | 1.11 |
| Maruti Suzuki India Ltd. | 12967.45 | 12992.05 | 24.60 | 0.19 |
| Matrimony.Com Ltd. | 420 | 420.85 | 0.85 | 0.20 |
| Max Estates Ltd. | 405.15 | 406.45 | 1.30 | 0.32 |
| Max Healthcare Institute Ltd. | 1066.8 | 1076.25 | 9.45 | 0.89 |
| Mayur Uniquoters Ltd. | 618.55 | 707.9 | 89.35 | 14.45 |
| Mazagon Dock Shipbuilders Ltd. | 2422.75 | 2436.1 | 13.35 | 0.55 |
| Metropolis Healthcare Ltd. | 508.55 | 518.5 | 9.95 | 1.96 |
| Mishra Dhatu Nigam Ltd. | 389.05 | 398 | 8.95 | 2.30 |
| MM Forgings Ltd. | 451.15 | 451.65 | 0.50 | 0.11 |
| MOIL Ltd. | 297.85 | 298.55 | 0.70 | 0.24 |
| Motherson Sumi Wiring India Ltd. | 39.39 | 39.75 | 0.36 | 0.91 |
| Mphasis Ltd. | 2220.35 | 2235 | 14.65 | 0.66 |
| MPS Ltd. | 1833.95 | 1850 | 16.05 | 0.88 |
| MTAR Technologies Ltd. | 6810.7 | 7459.05 | 648.35 | 9.52 |
| Multi Commodity Exchange Of India Ltd. | 3415.3 | 3441 | 25.70 | 0.75 |
| Muthoot Finance Ltd. | 3302.2 | 3311.5 | 9.30 | 0.28 |
| Narayana Hrudayalaya Ltd. | 1883.35 | 1903.9 | 20.55 | 1.09 |
| Natco Pharma Ltd. | 1131.85 | 1155 | 23.15 | 2.05 |
| National Aluminium Company Ltd. | 398.95 | 402 | 3.05 | 0.76 |
| Neogen Chemicals Ltd. | 1580.6 | 1701.2 | 120.60 | 7.63 |
| Netweb Technologies India Ltd. | 3746 | 3834.1 | 88.10 | 2.35 |
| NHPC Ltd. | 79.04 | 79.52 | 0.48 | 0.61 |
| Nippon Life India Asset Management Ltd. | 1082 | 1099.55 | 17.55 | 1.62 |
| NRB Bearings Ltd. | 356.3 | 358.35 | 2.05 | 0.58 |
| NTPC Ltd. | 389.2 | 392.3 | 3.10 | 0.80 |
| Nucleus Software Exports Ltd. | 791.4 | 797.45 | 6.05 | 0.76 |
| Nuvama Wealth Management Ltd. | 1467.4 | 1473.9 | 6.50 | 0.44 |
| Oberoi Realty Ltd. | 1622.9 | 1624.65 | 1.75 | 0.11 |
| Oil India Ltd. | 501.55 | 506.95 | 5.40 | 1.08 |
| Olectra Greentech Ltd. | 1219.75 | 1220.15 | 0.40 | 0.03 |
| One97 Communications Ltd. | 1121.75 | 1153.65 | 31.90 | 2.84 |
| Optiemus Infracom Ltd. | 415.1 | 416 | 0.90 | 0.22 |
| Oracle Financial Services Software Ltd. | 9642.95 | 9710 | 67.05 | 0.70 |
| Paisalo Digital Ltd. | 47.4 | 49.33 | 1.93 | 4.07 |
| Panama Petrochem Ltd. | 305.85 | 325 | 19.15 | 6.26 |
| Paradeep Phosphates Ltd. | 123.85 | 124.35 | 0.50 | 0.40 |
| PB Fintech Ltd. | 1803.25 | 1817.7 | 14.45 | 0.80 |
| PC Jeweller Ltd. | 8.09 | 8.21 | 0.12 | 1.48 |
| Persistent Systems Ltd. | 5062.9 | 5077.2 | 14.30 | 0.28 |
| Pilani Investment And Industries Corporation Ltd. | 4406.45 | 4447 | 40.55 | 0.92 |
| Piramal Pharma Ltd. | 173.25 | 176.4 | 3.15 | 1.82 |
| Pitti Engineering Ltd. | 919.55 | 920.9 | 1.35 | 0.15 |
| PNB Gilts Ltd. | 72.84 | 79.2 | 6.36 | 8.73 |
| Poly Medicure Ltd. | 1455.2 | 1458.2 | 3.00 | 0.21 |
| Polycab India Ltd. | 9161.35 | 9190 | 28.65 | 0.31 |
| Polyplex Corporation Ltd. | 888.15 | 888.3 | 0.15 | 0.02 |
| Power Finance Corporation Ltd. | 431.65 | 432.2 | 0.55 | 0.13 |
| Power Grid Corporation Of India Ltd. | 298.6 | 300.05 | 1.45 | 0.49 |
| Precision Camshafts Ltd. | 149.15 | 149.75 | 0.60 | 0.40 |
| Premier Energies Ltd. | 982.4 | 995.4 | 13.00 | 1.32 |
| Prestige Estates Projects Ltd. | 1376 | 1390 | 14.00 | 1.02 |
| Prime Focus Ltd. | 243.05 | 255.2 | 12.15 | 5.00 |
| Privi Speciality Chemicals Ltd. | 3088.9 | 3195 | 106.10 | 3.43 |
| Punjab & Sind Bank | 23.52 | 23.57 | 0.05 | 0.21 |
| Punjab National Bank | 101.3 | 102.15 | 0.85 | 0.84 |
| Quick Heal Technologies Ltd. | 204.9 | 212.05 | 7.15 | 3.49 |
| Railtel Corporation Of India Ltd. | 317.15 | 318.25 | 1.10 | 0.35 |
| Rajesh Exports Ltd. | 108.5 | 108.55 | 0.05 | 0.05 |
| Ramco Industries Ltd. | 269.75 | 273.35 | 3.60 | 1.33 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.4 | 124.5 | 0.10 | 0.08 |
| Ratnamani Metals & Tubes Ltd. | 2537.8 | 2544.6 | 6.80 | 0.27 |
| RattanIndia Enterprises Ltd. | 33.87 | 34.02 | 0.15 | 0.44 |
| RBL Bank Ltd. | 323.65 | 329.5 | 5.85 | 1.81 |
| Redington Ltd. | 221.4 | 224.3 | 2.90 | 1.31 |
| Relaxo Footwears Ltd. | 290.55 | 292.65 | 2.10 | 0.72 |
| Reliance Industrial Infrastructure Ltd. | 743.8 | 748.55 | 4.75 | 0.64 |
| Reliance Power Ltd. | 27.1 | 27.12 | 0.02 | 0.07 |
| Religare Enterprises Ltd. | 228.2 | 229.1 | 0.90 | 0.39 |
| Restaurant Brands Asia Ltd. | 68.22 | 68.47 | 0.25 | 0.37 |
| RHI Magnesita India Ltd. | 383.9 | 385.35 | 1.45 | 0.38 |
| Rites Ltd. | 204.7 | 204.85 | 0.15 | 0.07 |
| Rolex Rings Ltd | 141.7 | 143.4 | 1.70 | 1.20 |
| RPSG Ventures Ltd. | 928.3 | 954.9 | 26.60 | 2.87 |
| RR Kabel Ltd. | 1917.8 | 1962.05 | 44.25 | 2.31 |
| Rupa & Company Ltd. | 145.65 | 146.85 | 1.20 | 0.82 |
| Safari Industries (India) Ltd. | 1424.25 | 1499.95 | 75.70 | 5.32 |
| Sai Silks (Kalamandir) Ltd. | 101.95 | 102.65 | 0.70 | 0.69 |
| Salasar Techno Engineering Ltd. | 6.97 | 6.98 | 0.01 | 0.14 |
| Samhi Hotels Ltd. | 143.4 | 145.55 | 2.15 | 1.50 |
| Sammaan Capital Ltd. | 138.35 | 141.75 | 3.40 | 2.46 |
| Samvardhana Motherson International Ltd. | 131.45 | 132.3 | 0.85 | 0.65 |
| Sandhar Technologies Ltd. | 510.25 | 533.75 | 23.50 | 4.61 |
| Sanghvi Movers Ltd. | 320.2 | 321.5 | 1.30 | 0.41 |
| Sanofi Consumer Healthcare India Ltd. | 4799.25 | 4865 | 65.75 | 1.37 |
| Sansera Engineering Ltd. | 2393.25 | 2485.55 | 92.30 | 3.86 |
| Saregama India Ltd. | 393.9 | 410 | 16.10 | 4.09 |
| Satia Industries Ltd. | 64 | 64.26 | 0.26 | 0.41 |
| SBFC Finance Ltd. | 90.19 | 90.5 | 0.31 | 0.34 |
| SBI Cards And Payment Services Ltd. | 623.4 | 625.95 | 2.55 | 0.41 |
| Schneider Electric Infrastructure Ltd. | 1243.9 | 1303.75 | 59.85 | 4.81 |
| Seamec Ltd. | 1563.6 | 1608 | 44.40 | 2.84 |
| Shalby Ltd. | 164.55 | 167.25 | 2.70 | 1.64 |
| Sheela Foam Ltd. | 585.15 | 589.9 | 4.75 | 0.81 |
| Shilchar Technologies Ltd. | 4034.95 | 4093 | 58.05 | 1.44 |
| Shilpa Medicare Ltd. | 472.85 | 477.1 | 4.25 | 0.90 |
| Shivalik Bimetal Controls Ltd. | 633.2 | 664.8 | 31.60 | 4.99 |
| Shree Renuka Sugars Ltd. | 23.58 | 24.3 | 0.72 | 3.05 |
| Shyam Metalics And Energy Ltd. | 903.35 | 924 | 20.65 | 2.29 |
| Siemens Energy India Ltd. | 3164.15 | 3459.4 | 295.25 | 9.33 |
| Sindhu Trade Links Ltd. | 22.54 | 26.96 | 4.42 | 19.61 |
| Solar Industries India Ltd. | 18098.75 | 18327.9 | 229.15 | 1.27 |
| Somany Ceramics Ltd. | 500.5 | 520.8 | 20.30 | 4.06 |
| Sona BLW Precision Forgings Ltd. | 579.5 | 588 | 8.50 | 1.47 |
| Sonata Software Ltd. | 264.75 | 266.65 | 1.90 | 0.72 |
| Star Cement Ltd. | 210.75 | 214.35 | 3.60 | 1.71 |
| Star Health and Allied Insurance Company Ltd. | 516 | 519.45 | 3.45 | 0.67 |
| Sterlite Technologies Ltd. | 403.1 | 406 | 2.90 | 0.72 |
| Stove Kraft Ltd. | 540.45 | 546.6 | 6.15 | 1.14 |
| Sun Pharma Advanced Research Company Ltd. | 179.7 | 183.35 | 3.65 | 2.03 |
| Suprajit Engineering Ltd. | 417.75 | 418.25 | 0.50 | 0.12 |
| Supriya Lifescience Ltd. | 722.75 | 727.5 | 4.75 | 0.66 |
| Syrma SGS Technology Ltd. | 983.85 | 1003.2 | 19.35 | 1.97 |
| Tamil Nadu Newsprint & Papers Ltd. | 149.3 | 151.85 | 2.55 | 1.71 |
| Tamilnad Mercantile Bank Ltd. | 679.4 | 694.95 | 15.55 | 2.29 |
| Tarsons Products Ltd. | 210.65 | 213.15 | 2.50 | 1.19 |
| Tasty Bite Eatables Ltd. | 7413.85 | 7510 | 96.15 | 1.30 |
| Tata Technologies Ltd. | 668.4 | 674.2 | 5.80 | 0.87 |
| TeamLease Services Ltd. | 1374.35 | 1413.2 | 38.85 | 2.83 |
| Techno Electric & Engineering Company Ltd. | 1191.65 | 1205.2 | 13.55 | 1.14 |
| Tejas Networks Ltd. | 462.75 | 466.4 | 3.65 | 0.79 |
| Thangamayil Jewellery Ltd. | 3659 | 3770 | 111.00 | 3.03 |
| The Anup Engineering Ltd. | 1954.3 | 1955.35 | 1.05 | 0.05 |
| The Karnataka Bank Ltd. | 248.5 | 263.85 | 15.35 | 6.18 |
| The South Indian Bank Ltd. | 38.76 | 41.4 | 2.64 | 6.81 |
| Thyrocare Technologies Ltd. | 470.9 | 473.15 | 2.25 | 0.48 |
| Timken India Ltd. | 3539.45 | 3666.1 | 126.65 | 3.58 |
| Tips Music Ltd. | 652.1 | 664.25 | 12.15 | 1.86 |
| Titagarh Rail Systems Ltd. | 739.85 | 746.15 | 6.30 | 0.85 |
| Torrent Power Ltd. | 1479.45 | 1514.5 | 35.05 | 2.37 |
| Transport Corporation Of India Ltd. | 874.55 | 885.1 | 10.55 | 1.21 |
| Triveni Turbine Ltd. | 638.55 | 657.7 | 19.15 | 3.00 |
| TTK Prestige Ltd. | 523.4 | 541.9 | 18.50 | 3.53 |
| Tube Investments of India Ltd. | 2897.65 | 2979 | 81.35 | 2.81 |
| TVS Holdings Ltd. | 13422.55 | 13583.15 | 160.60 | 1.20 |
| TVS Motor Company Ltd. | 3282.9 | 3368.15 | 85.25 | 2.60 |
| TVS Supply Chain Solutions Ltd. | 111.75 | 113.45 | 1.70 | 1.52 |
| Ultratech Cement Ltd. | 11368.65 | 11430 | 61.35 | 0.54 |
| Union Bank Of India | 159.05 | 159.25 | 0.20 | 0.13 |
| United Breweries Ltd. | 1349.2 | 1350 | 0.80 | 0.06 |
| United Foodbrands Ltd. | 337.9 | 405.45 | 67.55 | 19.99 |
| UNO Minda Ltd. | 1050.5 | 1057.15 | 6.65 | 0.63 |
| UTI Asset Management Company Ltd. | 938.2 | 946.5 | 8.30 | 0.88 |
| Utkarsh Small Finance Bank Ltd. | 13.29 | 13.3 | 0.01 | 0.08 |
| Uttam Sugar Mills Ltd. | 245.1 | 246.55 | 1.45 | 0.59 |
| VA Tech Wabag Ltd. | 1391.45 | 1398 | 6.55 | 0.47 |
| Veranda Learning Solutions Ltd. | 235.05 | 240 | 4.95 | 2.11 |
| Vesuvius India Ltd. | 478.65 | 481 | 2.35 | 0.49 |
| Vidhi Specialty Food Ingredients Ltd. | 290.2 | 293.4 | 3.20 | 1.10 |
| Vodafone Idea Ltd. | 13.49 | 13.58 | 0.09 | 0.67 |
| Voltamp Transformers Ltd. | 9048 | 9220 | 172.00 | 1.90 |
| VRL Logistics Ltd. | 245.25 | 246.55 | 1.30 | 0.53 |
| Waaree Energies Ltd. | 2997.4 | 3006.2 | 8.80 | 0.29 |
| Welspun Corp Ltd. | 1282.25 | 1315.75 | 33.50 | 2.61 |
| Welspun Living Ltd. | 140.3 | 141.6 | 1.30 | 0.93 |
| Wonderla Holidays Ltd. | 478.65 | 490.3 | 11.65 | 2.43 |
| Yasho Industries Ltd. | 1816.05 | 2030.55 | 214.50 | 11.81 |
| Yatharth Hospital & Trauma Care Services Ltd. | 831.6 | 850.9 | 19.30 | 2.32 |
| Yatra Online Ltd | 93.8 | 94.15 | 0.35 | 0.37 |
| Yes Bank Ltd. | 21.96 | 22 | 0.04 | 0.18 |
| Zen Technologies Ltd. | 1563.9 | 1602 | 38.10 | 2.44 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14323.9 | 14351 | 27.10 | 0.19 |
| Zydus Lifesciences Ltd. | 1018.95 | 1040.95 | 22.00 | 2.16 |
| Zydus Wellness Ltd. | 509.2 | 512.25 | 3.05 | 0.60 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31762.75 | 31100.95 | -661.80 | -2.08 |
| 5Paisa Capital Ltd. | 311.25 | 308.65 | -2.60 | -0.84 |
| 63 Moons Technologies Ltd. | 697.1 | 690 | -7.10 | -1.02 |
| Aarti Industries Ltd. | 469.05 | 465.7 | -3.35 | -0.71 |
| Aarti Pharmalabs Ltd. | 706.05 | 701.7 | -4.35 | -0.62 |
| Accelya Solutions India Ltd. | 1122.35 | 1107.45 | -14.90 | -1.33 |
| Adani Green Energy Ltd. | 1379.5 | 1363.2 | -16.30 | -1.18 |
| Adani Total Gas Ltd. | 622.6 | 610.5 | -12.10 | -1.94 |
| ADF Foods Ltd. | 267.9 | 264.1 | -3.80 | -1.42 |
| Aditya Birla Sun Life AMC Ltd. | 1040.5 | 1020 | -20.50 | -1.97 |
| Aditya Vision Ltd. | 551.75 | 538.5 | -13.25 | -2.40 |
| Aether Industries Ltd. | 1095 | 1081.45 | -13.55 | -1.24 |
| Afcons Infrastructure Ltd. | 314.6 | 306.25 | -8.35 | -2.65 |
| Affle 3i Ltd. | 1456 | 1444.05 | -11.95 | -0.82 |
| AIA Engineering Ltd. | 4001.25 | 3970 | -31.25 | -0.78 |
| Ajanta Pharma Ltd. | 3245.4 | 3189.5 | -55.90 | -1.72 |
| Alkem Laboratories Ltd. | 5467.2 | 5446.5 | -20.70 | -0.38 |
| Allcargo Logistics Ltd. | 8.69 | 8.64 | -0.05 | -0.58 |
| Alok Industries Ltd. | 12.89 | 12.49 | -0.40 | -3.10 |
| Amber Enterprises India Ltd. | 7124.45 | 7056.15 | -68.30 | -0.96 |
| Anand Rathi Wealth Ltd. | 3562.8 | 3530 | -32.80 | -0.92 |
| Angel One Ltd. | 328.2 | 324.8 | -3.40 | -1.04 |
| Anthem Biosciences Ltd. | 787.1 | 777.4 | -9.70 | -1.23 |
| Apcotex Industries Ltd. | 509 | 504.35 | -4.65 | -0.91 |
| Apeejay Surrendra Park Hotels Ltd. | 119.65 | 117.7 | -1.95 | -1.63 |
| Aptech Ltd. | 98.7 | 95.25 | -3.45 | -3.50 |
| Archean Chemical Industries Ltd. | 540.1 | 520.8 | -19.30 | -3.57 |
| Arvind Fashions Ltd. | 429.4 | 425.3 | -4.10 | -0.95 |
| Asahi India Glass Ltd. | 837.9 | 824.75 | -13.15 | -1.57 |
| Ashapura Minechem Ltd. | 636.7 | 633.3 | -3.40 | -0.53 |
| ASK Automotive Ltd. | 455.25 | 444.25 | -11.00 | -2.42 |
| Astral Ltd. | 1448.1 | 1443.1 | -5.00 | -0.35 |
| AU Small Finance Bank Ltd. | 971.8 | 970 | -1.80 | -0.19 |
| Avenue Supermarts Ltd. | 4235.45 | 4156.55 | -78.90 | -1.86 |
| AVT Natural Products Ltd. | 68.37 | 67.35 | -1.02 | -1.49 |
| Awfis Space Solutions Ltd. | 317.65 | 314.8 | -2.85 | -0.90 |
| AWL Agri Business Ltd. | 202.2 | 196.7 | -5.50 | -2.72 |
| Bajaj Housing Finance Ltd. | 83.88 | 82.65 | -1.23 | -1.47 |
| Balmer Lawrie & Company Ltd. | 184.3 | 182 | -2.30 | -1.25 |
| Best Agrolife Ltd. | 16.92 | 16.8 | -0.12 | -0.71 |
| BF Investment Ltd. | 401.45 | 393.4 | -8.05 | -2.01 |
| BF Utilities Ltd. | 524.8 | 520 | -4.80 | -0.91 |
| Bharat Dynamics Ltd. | 1310.9 | 1303.85 | -7.05 | -0.54 |
| Bharti Airtel Ltd. | 1913.6 | 1905.3 | -8.30 | -0.43 |
| Bharti Hexacom Ltd. | 1611.65 | 1591 | -20.65 | -1.28 |
| Birlasoft Ltd. | 320.75 | 319.75 | -1.00 | -0.31 |
| BlackBuck Ltd. | 532.75 | 531.65 | -1.10 | -0.21 |
| Blue Dart Express Ltd. | 4916.15 | 4840 | -76.15 | -1.55 |
| Blue Jet Healthcare Ltd. | 437.65 | 437.45 | -0.20 | -0.05 |
| Borosil Ltd. | 233.75 | 229 | -4.75 | -2.03 |
| Bosch Home Comfort India Ltd. | 1362.4 | 1325 | -37.40 | -2.75 |
| Brainbees Solutions Ltd. | 221.3 | 220.7 | -0.60 | -0.27 |
| Butterfly Gandhimathi Appliances Ltd. | 681.85 | 667.6 | -14.25 | -2.09 |
| Camlin Fine Sciences Ltd. | 123.95 | 121.4 | -2.55 | -2.06 |
| Campus Activewear Ltd. | 232.8 | 232 | -0.80 | -0.34 |
| Cantabil Retail India Ltd. | 221.55 | 219.95 | -1.60 | -0.72 |
| Capacit'e Infraprojects Ltd. | 225 | 221.4 | -3.60 | -1.60 |
| Caplin Point Laboratories Ltd. | 2037.9 | 2034 | -3.90 | -0.19 |
| Carborundum Universal Ltd. | 1076.75 | 1057.3 | -19.45 | -1.81 |
| Care Ratings Ltd. | 1755.35 | 1722.9 | -32.45 | -1.85 |
| CE Info Systems Ltd. | 966.5 | 911.5 | -55.00 | -5.69 |
| Cello World Ltd. | 389.65 | 386.8 | -2.85 | -0.73 |
| Central Bank Of India | 34.06 | 33.86 | -0.20 | -0.59 |
| Cera Sanitaryware Ltd. | 5769.15 | 5749.4 | -19.75 | -0.34 |
| Chalet Hotels Ltd. | 801.05 | 788.5 | -12.55 | -1.57 |
| Chemplast Sanmar Ltd. | 230.4 | 225.65 | -4.75 | -2.06 |
| CIE Automotive India Ltd. | 464.3 | 462.6 | -1.70 | -0.37 |
| City Union Bank Ltd. | 250.85 | 250.1 | -0.75 | -0.30 |
| Clean Science And Technology Ltd. | 763.3 | 754 | -9.30 | -1.22 |
| Coforge Ltd. | 1411.8 | 1400.65 | -11.15 | -0.79 |
| Cohance Lifesciences Ltd. | 429.45 | 420 | -9.45 | -2.20 |
| Concord Biotech Ltd. | 1143.5 | 1115.55 | -27.95 | -2.44 |
| Confidence Petroleum India Ltd. | 64.72 | 63.58 | -1.14 | -1.76 |
| Container Corporation Of India Ltd. | 505.35 | 503.45 | -1.90 | -0.38 |
| CreditAccess Grameen Ltd. | 1311.15 | 1294.2 | -16.95 | -1.29 |
| Crompton Greaves Consumer Electricals Ltd. | 293.9 | 290.55 | -3.35 | -1.14 |
| Cyient DLM Ltd. | 420.45 | 414 | -6.45 | -1.53 |
| Cyient Ltd. | 905.45 | 904.8 | -0.65 | -0.07 |
| Dalmia Bharat Ltd. | 1714.3 | 1709.5 | -4.80 | -0.28 |
| DCX Systems Ltd. | 194.8 | 194.6 | -0.20 | -0.10 |
| Delhivery Ltd. | 459.55 | 456 | -3.55 | -0.77 |
| Devyani International Ltd. | 119.45 | 116.15 | -3.30 | -2.76 |
| Dilip Buildcon Ltd. | 444.35 | 436.2 | -8.15 | -1.83 |
| Divgi Torqtransfer Systems Ltd. | 676 | 662.3 | -13.70 | -2.03 |
| Dixon Technologies (India) Ltd. | 11048.1 | 10993.95 | -54.15 | -0.49 |
| Dodla Dairy Ltd | 1030.75 | 1019.6 | -11.15 | -1.08 |
| DOMS Industries Ltd. | 2335 | 2266.1 | -68.90 | -2.95 |
| Dr. Lal Pathlabs Ltd. | 1704.9 | 1668.3 | -36.60 | -2.15 |
| Dreamfolks Services Ltd. | 75.77 | 75.3 | -0.47 | -0.62 |
| eClerx Services Ltd. | 1553.85 | 1540 | -13.85 | -0.89 |
| EIH Associated Hotels Ltd. | 326.85 | 324.55 | -2.30 | -0.70 |
| Emami Ltd. | 435.1 | 428.15 | -6.95 | -1.60 |
| Embassy Developments Ltd. | 67.82 | 66.27 | -1.55 | -2.29 |
| EMS Ltd. | 318 | 317 | -1.00 | -0.31 |
| eMudhra Ltd. | 465.05 | 460.3 | -4.75 | -1.02 |
| Engineers India Ltd. | 244.8 | 241 | -3.80 | -1.55 |
| ESAF Small Finance Bank Ltd. | 27.9 | 27.55 | -0.35 | -1.25 |
| Eternal Ltd. | 247.05 | 243.3 | -3.75 | -1.52 |
| Eveready Industries India Ltd. | 321.85 | 317.45 | -4.40 | -1.37 |
| Everest Kanto Cylinder Ltd. | 114.95 | 114.5 | -0.45 | -0.39 |
| Exicom Tele-Systems Ltd. | 115.55 | 115 | -0.55 | -0.48 |
| Fairchem Organics Ltd. | 604.3 | 595 | -9.30 | -1.54 |
| Fedbank Financial Services Ltd | 152.1 | 151.05 | -1.05 | -0.69 |
| Fiem Industries Ltd. | 2173.05 | 2142.15 | -30.90 | -1.42 |
| Filatex India Ltd. | 42.38 | 42.22 | -0.16 | -0.38 |
| Fino Payments Bank Ltd. | 123.35 | 121.7 | -1.65 | -1.34 |
| Five-Star Business Finance Ltd. | 453.45 | 444.65 | -8.80 | -1.94 |
| Fusion Finance Ltd. | 186.65 | 181.3 | -5.35 | -2.87 |
| GAIL (India) Ltd. | 156 | 155.55 | -0.45 | -0.29 |
| Gandhar Oil Refinery (India) Ltd. | 159.45 | 159.05 | -0.40 | -0.25 |
| Ganesh Housing Ltd. | 710.85 | 708 | -2.85 | -0.40 |
| Ganesha Ecosphere Ltd. | 1033.45 | 1021.8 | -11.65 | -1.13 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2658.4 | 2648 | -10.40 | -0.39 |
| Gateway Distriparks Ltd. | 56.08 | 55.03 | -1.05 | -1.87 |
| General Insurance Corporation of India | 389 | 388.45 | -0.55 | -0.14 |
| Genus Power Infrastructures Ltd. | 310.2 | 308 | -2.20 | -0.71 |
| Geojit Financial Services Ltd. | 74.92 | 74.01 | -0.91 | -1.21 |
| Gland Pharma Ltd. | 2248.75 | 2216 | -32.75 | -1.46 |
| Glenmark Pharmaceuticals Ltd. | 2405.25 | 2376.1 | -29.15 | -1.21 |
| Globus Spirits Ltd. | 887.95 | 877.8 | -10.15 | -1.14 |
| Go Digit General Insurance Ltd. | 311.3 | 310.05 | -1.25 | -0.40 |
| Go Fashion (India) Ltd. | 259.95 | 257.25 | -2.70 | -1.04 |
| Gokaldas Exports Ltd. | 691.1 | 682.15 | -8.95 | -1.30 |
| Gokul Agro Resources Ltd. | 236.9 | 233.35 | -3.55 | -1.50 |
| Goodluck India Ltd. | 1361.65 | 1349.15 | -12.50 | -0.92 |
| Gopal Snacks Ltd. | 293.75 | 290.75 | -3.00 | -1.02 |
| Granules India Ltd. | 766.25 | 758.4 | -7.85 | -1.02 |
| Gravita India Ltd. | 1620.4 | 1605.45 | -14.95 | -0.92 |
| Greenlam Industries Ltd. | 234.9 | 234.2 | -0.70 | -0.30 |
| Gujarat Energy Ltd. | 376.5 | 372 | -4.50 | -1.20 |
| Gujarat Fluorochemicals Ltd. | 3750 | 3746 | -4.00 | -0.11 |
| Gujarat Industries Power Company Ltd. | 144.25 | 144.05 | -0.20 | -0.14 |
| Gujarat Mineral Development Corporation Ltd. | 643.85 | 642.8 | -1.05 | -0.16 |
| Gulf Oil Lubricants India Ltd. | 905.95 | 900 | -5.95 | -0.66 |
| H.G. Infra Engineering Ltd. | 598.85 | 592 | -6.85 | -1.14 |
| Hariom Pipe Industries Ltd. | 312.45 | 308.3 | -4.15 | -1.33 |
| Harsha Engineers International Ltd. | 408.75 | 404 | -4.75 | -1.16 |
| Hathway Cable & Datacom Ltd. | 10.31 | 10.15 | -0.16 | -1.55 |
| Hatsun Agro Product Ltd. | 941.5 | 933.95 | -7.55 | -0.80 |
| HCL Technologies Ltd. | 1179.1 | 1169.8 | -9.30 | -0.79 |
| HDFC Life Insurance Company Ltd. | 610.35 | 605.4 | -4.95 | -0.81 |
| Hemisphere Properties India Ltd. | 146.65 | 145.75 | -0.90 | -0.61 |
| Heranba Industries Ltd. | 194.2 | 187.4 | -6.80 | -3.50 |
| Himatsingka Seide Ltd. | 76.55 | 76.54 | -0.01 | -0.01 |
| Hinduja Global Solutions Ltd. | 404.55 | 400 | -4.55 | -1.12 |
| Hindustan Copper Ltd. | 569.5 | 554.6 | -14.90 | -2.62 |
| Hindustan Foods Ltd. | 522.15 | 521 | -1.15 | -0.22 |
| Hindware Home Innovation Ltd. | 218.9 | 214.8 | -4.10 | -1.87 |
| HLE Glascoat Ltd. | 309.4 | 307.15 | -2.25 | -0.73 |
| HMA Agro Industries Ltd. | 24.23 | 23.97 | -0.26 | -1.07 |
| ICICI Bank Ltd. | 1240.95 | 1237.5 | -3.45 | -0.28 |
| ICICI Lombard General Insurance Company Ltd. | 1820.25 | 1776.95 | -43.30 | -2.38 |
| ICICI Prudential Life Insurance Company Ltd. | 522.4 | 509 | -13.40 | -2.57 |
| Ideaforge Technology Ltd. | 777.55 | 751.4 | -26.15 | -3.36 |
| IIFL Capital Services Ltd. | 343.2 | 341.8 | -1.40 | -0.41 |
| Imagicaaworld Entertainment Ltd. | 43.23 | 42.18 | -1.05 | -2.43 |
| India Tourism Development Corporation Ltd. | 547.25 | 541.4 | -5.85 | -1.07 |
| Indian Bank | 816.8 | 810.05 | -6.75 | -0.83 |
| Indian Energy Exchange Ltd. | 125.5 | 125.45 | -0.05 | -0.04 |
| Indian Overseas Bank | 33.53 | 33.46 | -0.07 | -0.21 |
| Indian Railway Catering And Tourism Corporation Ltd. | 530 | 527.8 | -2.20 | -0.42 |
| Indian Railway Finance Corporation Ltd. | 97.2 | 97.15 | -0.05 | -0.05 |
| Indian Renewable Energy Development Agency Ltd. | 127.7 | 127.15 | -0.55 | -0.43 |
| Indo Count Industries Ltd. | 305.95 | 304 | -1.95 | -0.64 |
| Indoco Remedies Ltd. | 212.5 | 211.25 | -1.25 | -0.59 |
| Indraprastha Gas Ltd. | 157.25 | 154.8 | -2.45 | -1.56 |
| Indus Towers Ltd. | 430.05 | 429 | -1.05 | -0.24 |
| Inox Green Energy Services Ltd. | 183.2 | 180 | -3.20 | -1.75 |
| Inox Wind Ltd. | 96.15 | 95.35 | -0.80 | -0.83 |
| Insecticides (India) Ltd. | 761.9 | 750 | -11.90 | -1.56 |
| Intellect Design Arena Ltd. | 698.45 | 688.1 | -10.35 | -1.48 |
| Inventurus Knowledge Solutions Ltd. | 1644.95 | 1620 | -24.95 | -1.52 |
| Ipca Laboratories Ltd. | 1654.4 | 1643.4 | -11.00 | -0.66 |
| J Kumar Infraprojects Ltd. | 482.05 | 472.65 | -9.40 | -1.95 |
| Jagran Prakashan Ltd. | 67.96 | 67.65 | -0.31 | -0.46 |
| Jaiprakash Power Ventures Ltd. | 18.84 | 18.33 | -0.51 | -2.71 |
| Jamna Auto Industries Ltd. | 112.85 | 111.75 | -1.10 | -0.97 |
| Jindal Stainless Ltd. | 737.95 | 736.35 | -1.60 | -0.22 |
| Jindal Worldwide Ltd. | 26.5 | 26.3 | -0.20 | -0.75 |
| JK Cement Ltd. | 5429.3 | 5360 | -69.30 | -1.28 |
| JK Paper Ltd. | 395.55 | 380.75 | -14.80 | -3.74 |
| JK Tyre & Industries Ltd. | 368.5 | 361.7 | -6.80 | -1.85 |
| JM Financial Ltd. | 129.1 | 128 | -1.10 | -0.85 |
| JSW Holdings Ltd. | 12684.7 | 12568 | -116.70 | -0.92 |
| JSW Infrastructure Ltd. | 266.1 | 263.25 | -2.85 | -1.07 |
| JTEKT India Ltd. | 128.6 | 125.55 | -3.05 | -2.37 |
| JTL Industries Ltd | 66.9 | 66.21 | -0.69 | -1.03 |
| Jubilant FoodWorks Ltd. | 472.8 | 472.55 | -0.25 | -0.05 |
| Jupiter Life Line Hospitals Ltd. | 1329.4 | 1311.45 | -17.95 | -1.35 |
| Just Dial Ltd. | 517.1 | 512.3 | -4.80 | -0.93 |
| Jyothy Labs Ltd. | 213.65 | 208.9 | -4.75 | -2.22 |
| Jyoti CNC Automation Ltd. | 679.1 | 670.6 | -8.50 | -1.25 |
| Kalpataru Projects International Ltd. | 1251 | 1246.4 | -4.60 | -0.37 |
| Kalyan Jewellers India Ltd. | 344.4 | 343.6 | -0.80 | -0.23 |
| Kaveri Seed Company Ltd. | 950.3 | 948.45 | -1.85 | -0.19 |
| Kaynes Technology India Ltd. | 3090.55 | 3001.6 | -88.95 | -2.88 |
| Keystone Realtors Ltd | 400.15 | 393.15 | -7.00 | -1.75 |
| KIOCL Ltd. | 378.7 | 375.8 | -2.90 | -0.77 |
| Kitex Garments Ltd. | 157.25 | 156.4 | -0.85 | -0.54 |
| Kolte-Patil Developers Ltd. | 386.35 | 386.3 | -0.05 | -0.01 |
| KRBL Ltd. | 333.45 | 329.8 | -3.65 | -1.09 |
| L&T Finance Ltd. | 277.95 | 275.6 | -2.35 | -0.85 |
| La Opala RG Ltd. | 171.75 | 167.7 | -4.05 | -2.36 |
| Landmark Cars Ltd. | 367.05 | 360 | -7.05 | -1.92 |
| Latent View Analytics Ltd. | 325.2 | 317.75 | -7.45 | -2.29 |
| Le Travenues Technology Ltd. | 162.75 | 161.4 | -1.35 | -0.83 |
| Linde India Ltd. | 7377.65 | 7251.9 | -125.75 | -1.70 |
| Lloyds Engineering Works Ltd. | 68.44 | 68 | -0.44 | -0.64 |
| Lodha Developers Ltd. | 890.35 | 880.1 | -10.25 | -1.15 |
| LT Foods Ltd. | 410.65 | 403 | -7.65 | -1.86 |
| LTM Ltd. | 4253.85 | 4142.9 | -110.95 | -2.61 |
| Mahindra & Mahindra Financial Services Ltd. | 319.7 | 308.9 | -10.80 | -3.38 |
| Mahindra Holidays & Resorts India Ltd. | 223.35 | 221.25 | -2.10 | -0.94 |
| Mahindra Lifespace Developers Ltd. | 328.3 | 326.8 | -1.50 | -0.46 |
| Mahindra Logistics Ltd. | 355.75 | 353.95 | -1.80 | -0.51 |
| Marksans Pharma Ltd. | 217.6 | 217.15 | -0.45 | -0.21 |
| MAS Financial Services Ltd. | 312.45 | 309 | -3.45 | -1.10 |
| Mastek Ltd. | 1656.2 | 1615 | -41.20 | -2.49 |
| Medi Assist Healthcare Services Ltd. | 389.25 | 376.25 | -13.00 | -3.34 |
| Medplus Health Services Ltd. | 934.6 | 934 | -0.60 | -0.06 |
| Meghmani Organics Ltd. | 49.96 | 49 | -0.96 | -1.92 |
| Metro Brands Ltd. | 1051.25 | 1045.2 | -6.05 | -0.58 |
| Minda Corporation Ltd. | 520.35 | 517.5 | -2.85 | -0.55 |
| MMTC Ltd. | 64.98 | 63.81 | -1.17 | -1.80 |
| Mold-Tek Packaging Ltd. | 681.05 | 668.15 | -12.90 | -1.89 |
| Monte Carlo Fashions Ltd. | 583.05 | 565 | -18.05 | -3.10 |
| Motilal Oswal Financial Services Ltd. | 850.85 | 849.25 | -1.60 | -0.19 |
| Mrs. Bectors Food Specialities Ltd. | 184.35 | 178.6 | -5.75 | -3.12 |
| MSTC Ltd. | 421.9 | 419.15 | -2.75 | -0.65 |
| Muthoot Microfin Ltd. | 181.3 | 179 | -2.30 | -1.27 |
| NACL Industries Ltd. | 162.35 | 161.5 | -0.85 | -0.52 |
| National Fertilizers Ltd. | 75.16 | 74.84 | -0.32 | -0.43 |
| Navin Fluorine International Ltd. | 7075.45 | 7037.05 | -38.40 | -0.54 |
| Nazara Technologies Ltd. | 294.25 | 289.6 | -4.65 | -1.58 |
| NBCC (India) Ltd. | 93.12 | 93 | -0.12 | -0.13 |
| Network 18 Media & Investments Ltd. | 32.18 | 31.7 | -0.48 | -1.49 |
| Neuland Laboratories Ltd. | 16773.45 | 16579 | -194.45 | -1.16 |
| Newgen Software Technologies Ltd. | 461.45 | 450.75 | -10.70 | -2.32 |
| NIIT Learning Systems Ltd. | 239 | 232.05 | -6.95 | -2.91 |
| Nilkamal Ltd. | 1260.55 | 1244 | -16.55 | -1.31 |
| Nitin Spinners Ltd. | 505.1 | 498.95 | -6.15 | -1.22 |
| NLC India Ltd. | 358.05 | 354.15 | -3.90 | -1.09 |
| NMDC Ltd. | 88.96 | 88.36 | -0.60 | -0.67 |
| NMDC Steel Ltd. | 43.19 | 43.12 | -0.07 | -0.16 |
| Nuvoco Vistas Corporation Ltd. | 317.8 | 314.3 | -3.50 | -1.10 |
| Orchid Pharma Ltd. | 735.8 | 710 | -25.80 | -3.51 |
| Orient Cement Ltd. | 135.7 | 134.85 | -0.85 | -0.63 |
| Orient Electric Ltd. | 189.65 | 186.7 | -2.95 | -1.56 |
| Page Industries Ltd. | 38717.65 | 38280 | -437.65 | -1.13 |
| Parag Milk Foods Ltd. | 214.1 | 211.35 | -2.75 | -1.28 |
| Paras Defence And Space Technologies Ltd. | 763.25 | 760.1 | -3.15 | -0.41 |
| Patel Engineering Ltd. | 25.86 | 25.76 | -0.10 | -0.39 |
| Paushak Ltd. | 455.5 | 447 | -8.50 | -1.87 |
| PDS Ltd. | 294.1 | 293.35 | -0.75 | -0.26 |
| Pearl Global Industries Ltd. | 1602.85 | 1593.55 | -9.30 | -0.58 |
| Petronet LNG Ltd. | 265 | 264.65 | -0.35 | -0.13 |
| PG Electroplast Ltd. | 466.1 | 462 | -4.10 | -0.88 |
| Physicswallah Ltd. | 113.35 | 112.5 | -0.85 | -0.75 |
| PI Industries Ltd. | 3124.55 | 2903.35 | -221.20 | -7.08 |
| Pine Labs Ltd. | 149.35 | 148.3 | -1.05 | -0.70 |
| PNB Housing Finance Ltd. | 1064.3 | 1060 | -4.30 | -0.40 |
| PNC Infratech Ltd. | 214.15 | 208.6 | -5.55 | -2.59 |
| Pokarna Ltd. | 844.4 | 826.45 | -17.95 | -2.13 |
| Poonawalla Fincorp Ltd. | 403.15 | 400.5 | -2.65 | -0.66 |
| Power Mech Projects Ltd. | 2480.25 | 2455.3 | -24.95 | -1.01 |
| Praj Industries Ltd. | 386.05 | 385.3 | -0.75 | -0.19 |
| Prataap Snacks Ltd. | 979.45 | 975 | -4.45 | -0.45 |
| Pricol Ltd. | 544.9 | 537.05 | -7.85 | -1.44 |
| Prince Pipes and Fittings Ltd. | 269.15 | 265.45 | -3.70 | -1.37 |
| Prudent Corporate Advisory Services Ltd. | 2706 | 2705.85 | -0.15 | -0.01 |
| PSP Projects Ltd. | 773 | 768 | -5.00 | -0.65 |
| PTC India Ltd. | 207.25 | 196.3 | -10.95 | -5.28 |
| PTC Industries Ltd. | 16196.1 | 15775 | -421.10 | -2.60 |
| PVR Inox Ltd. | 1012.7 | 995.15 | -17.55 | -1.73 |
| Quess Corp Ltd. | 205.45 | 202.25 | -3.20 | -1.56 |
| R Systems International Ltd. | 279.2 | 274.65 | -4.55 | -1.63 |
| Radico Khaitan Ltd. | 3599.65 | 3568 | -31.65 | -0.88 |
| Rail Vikas Nigam Ltd. | 271.6 | 269.65 | -1.95 | -0.72 |
| Rainbow Children's Medicare Ltd. | 1351.75 | 1330 | -21.75 | -1.61 |
| Rajratan Global Wire Ltd. | 409.4 | 408.2 | -1.20 | -0.29 |
| Rama Steel Tubes Ltd. | 5.17 | 5.15 | -0.02 | -0.39 |
| Ramkrishna Forgings Ltd. | 567.55 | 559.05 | -8.50 | -1.50 |
| Ramky Infrastructure Ltd. | 448.5 | 447 | -1.50 | -0.33 |
| RateGain Travel Technologies Ltd. | 673.55 | 659.4 | -14.15 | -2.10 |
| Raymond Lifestyle Ltd. | 744.35 | 730.8 | -13.55 | -1.82 |
| REC Ltd. | 334.2 | 332.9 | -1.30 | -0.39 |
| Redtape Ltd. | 128.4 | 127 | -1.40 | -1.09 |
| Repco Home Finance Ltd. | 394.1 | 394 | -0.10 | -0.03 |
| Rossari Biotech Ltd. | 504.5 | 501.4 | -3.10 | -0.61 |
| Route Mobile Ltd. | 519.8 | 510.7 | -9.10 | -1.75 |
| RPG Life Sciences Ltd. | 2296.4 | 2293.95 | -2.45 | -0.11 |
| Sagility Ltd. | 42.23 | 42.16 | -0.07 | -0.17 |
| Sangam (India) Ltd. | 491.55 | 483.2 | -8.35 | -1.70 |
| Sapphire Foods India Ltd. | 184.85 | 180.3 | -4.55 | -2.46 |
| Sasken Technologies Ltd. | 1822.05 | 1719 | -103.05 | -5.66 |
| Satin Creditcare Network Ltd. | 222.1 | 220.5 | -1.60 | -0.72 |
| Savita Oil Technologies Ltd. | 416.8 | 412.95 | -3.85 | -0.92 |
| SBI Life Insurance Company Ltd. | 1882.85 | 1859.8 | -23.05 | -1.22 |
| SG Finserve Ltd. | 568.3 | 558.85 | -9.45 | -1.66 |
| SH Kelkar And Company Ltd. | 125.9 | 125.4 | -0.50 | -0.40 |
| Shankara Building Products Ltd. | 126.4 | 122.75 | -3.65 | -2.89 |
| Shanthi Gears Ltd. | 445 | 441.1 | -3.90 | -0.88 |
| Sharda Cropchem Ltd. | 916.35 | 891.3 | -25.05 | -2.73 |
| Sharda Motor Industries Ltd. | 885.35 | 884.8 | -0.55 | -0.06 |
| Share India Securities Ltd. | 146.7 | 146.5 | -0.20 | -0.14 |
| Shipping Corporation Of India Ltd. | 337.35 | 327.25 | -10.10 | -2.99 |
| Shoppers Stop Ltd. | 336.75 | 336 | -0.75 | -0.22 |
| Shriram Properties Ltd. | 81.91 | 81.72 | -0.19 | -0.23 |
| Signatureglobal (India) Ltd. | 839.2 | 822.05 | -17.15 | -2.04 |
| SIRCA Paints India Ltd. | 421.6 | 418.9 | -2.70 | -0.64 |
| SIS Ltd. | 401.85 | 396.2 | -5.65 | -1.41 |
| SJS Enterprises Ltd. | 1987.25 | 1985 | -2.25 | -0.11 |
| SJVN Ltd. | 74.54 | 73.8 | -0.74 | -0.99 |
| Skipper Ltd. | 467 | 465.3 | -1.70 | -0.36 |
| Sobha Ltd. | 1390.6 | 1371 | -19.60 | -1.41 |
| Solara Active Pharma Sciences Ltd. | 581.45 | 574.95 | -6.50 | -1.12 |
| Spandana Sphoorty Financial Ltd. | 256.7 | 254.6 | -2.10 | -0.82 |
| SPR Auto Technologies Ltd. | 3318.85 | 3285 | -33.85 | -1.02 |
| Stanley Lifestyles Ltd. | 160.35 | 155.8 | -4.55 | -2.84 |
| Steel Strips Wheels Ltd. | 210.35 | 207.1 | -3.25 | -1.55 |
| Sterling and Wilson Renewable Energy Ltd. | 197.95 | 195.5 | -2.45 | -1.24 |
| Sterling Tools Ltd. | 235.3 | 233.35 | -1.95 | -0.83 |
| Strides Pharma Science Ltd. | 1153.65 | 1145 | -8.65 | -0.75 |
| Stylam Industries Ltd. | 2781.75 | 2730.1 | -51.65 | -1.86 |
| Subros Ltd. | 732.75 | 715.6 | -17.15 | -2.34 |
| Sula Vineyards Ltd. | 160.3 | 159.6 | -0.70 | -0.44 |
| Sumitomo Chemical India Ltd. | 469.6 | 460.8 | -8.80 | -1.87 |
| Sun Pharmaceutical Industries Ltd. | 1882.15 | 1880.5 | -1.65 | -0.09 |
| Sun TV Network Ltd. | 525.2 | 517.6 | -7.60 | -1.45 |
| Sundaram-Clayton Ltd. | 1402.35 | 1335 | -67.35 | -4.80 |
| Suryoday Small Finance Bank Ltd. | 162.65 | 160.55 | -2.10 | -1.29 |
| Suven Life Sciences Ltd. | 269 | 268.85 | -0.15 | -0.06 |
| Suzlon Energy Ltd. | 52.93 | 52.57 | -0.36 | -0.68 |
| Symphony Ltd. | 728.6 | 721.8 | -6.80 | -0.93 |
| Syngene International Ltd. | 471.1 | 467.3 | -3.80 | -0.81 |
| Taj GVK Hotels & Resorts Ltd. | 308.2 | 302.55 | -5.65 | -1.83 |
| Tanla Platforms Ltd. | 523.35 | 516.6 | -6.75 | -1.29 |
| TARC Ltd. | 128.45 | 128 | -0.45 | -0.35 |
| Tata Consultancy Services Ltd. | 2327.55 | 2327.15 | -0.40 | -0.02 |
| Tata Teleservices (Maharashtra) Ltd. | 42.13 | 42.1 | -0.03 | -0.07 |
| Tatva Chintan Pharma Chem Ltd. | 1283.95 | 1238.2 | -45.75 | -3.56 |
| TBO Tek Ltd. | 1179.85 | 1178 | -1.85 | -0.16 |
| TCI Express Ltd. | 510.4 | 509.1 | -1.30 | -0.25 |
| TD Power Systems Ltd. | 1255.5 | 1236 | -19.50 | -1.55 |
| Tech Mahindra Ltd. | 1466.9 | 1439.75 | -27.15 | -1.85 |
| Technocraft Industries (India) Ltd. | 2601 | 2600.95 | -0.05 | 0.00 |
| Tega Industries Ltd. | 1593.55 | 1574.05 | -19.50 | -1.22 |
| Texmaco Rail & Engineering Ltd. | 109.25 | 108.45 | -0.80 | -0.73 |
| The India Cements Ltd. | 406.5 | 398.75 | -7.75 | -1.91 |
| The Jammu & Kashmir Bank Ltd. | 133.25 | 132.9 | -0.35 | -0.26 |
| The New India Assurance Company Ltd. | 164.35 | 162.7 | -1.65 | -1.00 |
| Time Technoplast Ltd. | 172.65 | 171.5 | -1.15 | -0.67 |
| Trident Ltd. | 24.44 | 24.25 | -0.19 | -0.78 |
| Triveni Engineering & Industries Ltd. | 374.25 | 369.55 | -4.70 | -1.26 |
| TV Today Network Ltd. | 112.4 | 109.4 | -3.00 | -2.67 |
| UCO Bank | 24.83 | 24.6 | -0.23 | -0.93 |
| Ujjivan Small Finance Bank Ltd. | 54.11 | 53.7 | -0.41 | -0.76 |
| Uniparts India Ltd. | 541.75 | 537.15 | -4.60 | -0.85 |
| United Spirits Ltd. | 1304.3 | 1284.05 | -20.25 | -1.55 |
| Usha Martin Ltd. | 470.25 | 465 | -5.25 | -1.12 |
| V-Guard Industries Ltd. | 312.45 | 308.1 | -4.35 | -1.39 |
| V-Mart Retail Ltd. | 636.35 | 635 | -1.35 | -0.21 |
| V.S.T. Tillers Tractors Ltd. | 4573.1 | 4490.5 | -82.60 | -1.81 |
| Vadilal Industries Ltd. | 4242.65 | 4230.65 | -12.00 | -0.28 |
| Vaibhav Global Ltd. | 223.65 | 223.2 | -0.45 | -0.20 |
| Valiant Organics Ltd. | 301.05 | 290 | -11.05 | -3.67 |
| Valor Estate Ltd. | 115.3 | 113.25 | -2.05 | -1.78 |
| Vardhman Special Steels Ltd. | 279.1 | 275 | -4.10 | -1.47 |
| Varroc Engineering Ltd. | 559.65 | 555 | -4.65 | -0.83 |
| Varun Beverages Ltd. | 514.9 | 514.4 | -0.50 | -0.10 |
| Vedant Fashions Ltd. | 431.8 | 417.95 | -13.85 | -3.21 |
| Venky'S (India) Ltd. | 1512 | 1500 | -12.00 | -0.79 |
| Venus Pipes & Tubes Ltd. | 1351.55 | 1340 | -11.55 | -0.85 |
| Vijaya Diagnostic Centre Ltd. | 1300.25 | 1269 | -31.25 | -2.40 |
| Vinati Organics Ltd. | 1328.75 | 1328.1 | -0.65 | -0.05 |
| Vindhya Telelinks Ltd. | 1648.2 | 1629.9 | -18.30 | -1.11 |
| Vishnu Chemicals Ltd. | 598.4 | 598.25 | -0.15 | -0.03 |
| Vishnu Prakash R Punglia Ltd. | 39.41 | 38.65 | -0.76 | -1.93 |
| Websol Energy System Ltd. | 105.5 | 104.45 | -1.05 | -1.00 |
| Welspun Enterprises Ltd. | 494.25 | 485.7 | -8.55 | -1.73 |
| Wockhardt Ltd. | 1622.2 | 1611.9 | -10.30 | -0.63 |
| Zaggle Prepaid Ocean Services Ltd. | 220.8 | 212.75 | -8.05 | -3.65 |
Market Stats
Advances
359
Declines
382
Unchanged
6
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1092.05 | 1111.3 | 1077 | 1098.1 | 1111.3 | 13.20 | 1.20 | 8201 | 0.91 | 1317.25 | 395.6 | 2026-05-20 16:01:00 |
| 3M India Ltd. | 523395 | 31247.8 | 31460.9 | 31000 | 31762.75 | 31100.95 | -661.80 | -2.08 | 91 | 0.28 | 41000 | 21380.7 | 2026-05-20 16:01:00 |
| 5Paisa Capital Ltd. | 540776 | 308.7 | 312 | 304.75 | 311.25 | 308.65 | -2.60 | -0.84 | 853 | 0.03 | 759.1 | 245 | 2026-05-20 16:01:00 |
| 63 Moons Technologies Ltd. | 526881 | 692.4 | 719 | 682 | 697.1 | 690 | -7.10 | -1.02 | 15430 | 1.06 | 1130 | 142.05 | 2026-05-20 16:01:00 |
| Aadhar Housing Finance Ltd. | 544176 | 469 | 486 | 466 | 472.95 | 477.5 | 4.55 | 0.96 | 135460 | 6.47 | 2026-05-20 16:01:00 | ||
| Aarti Drugs Ltd. | 524348 | 378.9 | 385.05 | 369.65 | 378.45 | 381.5 | 3.05 | 0.81 | 10848 | 0.41 | 645 | 310.8 | 2026-05-20 16:01:00 |
| Aarti Industries Ltd. | 524208 | 467 | 468.9 | 460.25 | 469.05 | 465.7 | -3.35 | -0.71 | 15226 | 0.71 | 924 | 338.2 | 2026-05-20 16:01:00 |
| Aarti Pharmalabs Ltd. | 543748 | 711.35 | 711.35 | 699 | 706.05 | 701.7 | -4.35 | -0.62 | 8614 | 0.60 | 971.5 | 269 | 2026-05-20 16:01:00 |
| Aavas Financiers Ltd. | 541988 | 1317.95 | 1371.95 | 1317.9 | 1335.2 | 1356.35 | 21.15 | 1.58 | 2637 | 0.36 | 2339.9 | 1050.25 | 2026-05-20 16:01:00 |
| Accelya Solutions India Ltd. | 532268 | 1130 | 1130 | 1099.05 | 1122.35 | 1107.45 | -14.90 | -1.33 | 355 | 0.04 | 2128.25 | 1013.65 | 2026-05-20 16:01:00 |
| Action Construction Equipment Ltd. | 532762 | 875.5 | 903.95 | 866.8 | 882.85 | 899 | 16.15 | 1.83 | 30298 | 2.72 | 1693.05 | 217.9 | 2026-05-20 16:01:00 |
| Acutaas Chemicals Ltd. | 543349 | 2879.05 | 2907.8 | 2850 | 2885.35 | 2895 | 9.65 | 0.33 | 10707 | 3.10 | 2907.8 | 844.95 | 2026-05-20 16:01:00 |
| Adani Energy Solutions Ltd. | 539254 | 1321 | 1359.45 | 1308.05 | 1329.05 | 1346.9 | 17.85 | 1.34 | 57642 | 7.76 | 4238.55 | 588.25 | 2026-05-20 16:01:00 |
| Adani Green Energy Ltd. | 541450 | 1360 | 1369 | 1349.1 | 1379.5 | 1363.2 | -16.30 | -1.18 | 302824 | 41.28 | 2574.05 | 439.35 | 2026-05-20 16:01:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1751.95 | 1776.95 | 1745.05 | 1762.55 | 1773.4 | 10.85 | 0.62 | 62634 | 11.11 | 1823.75 | 394.95 | 2026-05-20 16:01:00 |
| Adani Power Ltd. | 533096 | 218.65 | 220.6 | 216.2 | 219.1 | 220.2 | 1.10 | 0.50 | 1665979 | 36.68 | 896.75 | 128.35 | 2026-05-20 16:01:00 |
| Adani Total Gas Ltd. | 542066 | 619.75 | 619.75 | 601.1 | 622.6 | 610.5 | -12.10 | -1.94 | 156185 | 9.54 | 3998.35 | 453.5 | 2026-05-20 16:01:00 |
| ADF Foods Ltd. | 519183 | 265.75 | 274.1 | 262.15 | 267.9 | 264.1 | -3.80 | -1.42 | 7705 | 0.20 | 1189.2 | 153.65 | 2026-05-20 16:01:00 |
| Aditya Birla Capital Ltd. | 540691 | 351.55 | 355.65 | 342.85 | 351.25 | 352.7 | 1.45 | 0.41 | 394083 | 13.90 | 375.9 | 105.3 | 2026-05-20 16:01:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 62.72 | 63.2 | 61.7 | 62.53 | 62.6 | 0.07 | 0.11 | 690412 | 4.32 | 364.5 | 53.59 | 2026-05-20 16:01:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1035.5 | 1035.5 | 1002.5 | 1040.5 | 1020 | -20.50 | -1.97 | 12036 | 1.23 | 1122.8 | 307.9 | 2026-05-20 16:01:00 |
| Aditya Vision Ltd. | 540205 | 522 | 545.8 | 522 | 551.75 | 538.5 | -13.25 | -2.40 | 210839 | 11.35 | 5049.95 | 328.25 | 2026-05-20 16:01:00 |
| Ador Welding Ltd. | 517041 | 1060.05 | 1065.65 | 1051.05 | 1052.75 | 1058.75 | 6.00 | 0.57 | 550 | 0.06 | 1770 | 751.2 | 2026-05-20 16:01:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 376.4 | 394.2 | 376.4 | 385.7 | 391 | 5.30 | 1.37 | 18832 | 0.74 | 571.15 | 225 | 2026-05-20 16:01:00 |
| Aegis Vopak Terminals Ltd. | 544407 | 196.95 | 201.55 | 195 | 198.9 | 198.9 | 0.00 | 0.00 | 11252 | 0.22 | 2026-05-20 16:01:00 | ||
| Aether Industries Ltd. | 543534 | 1096.6 | 1106.3 | 1073.8 | 1095 | 1081.45 | -13.55 | -1.24 | 6686 | 0.72 | 1274.2 | 723.15 | 2026-05-20 16:01:00 |
| Afcons Infrastructure Ltd. | 544280 | 310.15 | 314.05 | 304 | 314.6 | 306.25 | -8.35 | -2.65 | 41666 | 1.28 | 2026-05-20 16:01:00 | ||
| Affle 3i Ltd. | 542752 | 1460 | 1460.05 | 1423.5 | 1456 | 1444.05 | -11.95 | -0.82 | 11068 | 1.60 | 2185 | 875.25 | 2026-05-20 16:01:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 775.05 | 793.75 | 775.05 | 788.35 | 789.4 | 1.05 | 0.13 | 960 | 0.08 | 1540 | 398.85 | 2026-05-20 16:01:00 |
| AIA Engineering Ltd. | 532683 | 4018.1 | 4018.15 | 3923.2 | 4001.25 | 3970 | -31.25 | -0.78 | 16506 | 6.55 | 4940 | 2385 | 2026-05-20 16:01:00 |
| Ajanta Pharma Ltd. | 532331 | 3250.45 | 3262.1 | 3185 | 3245.4 | 3189.5 | -55.90 | -1.72 | 2024 | 0.65 | 3485.75 | 1115.15 | 2026-05-20 16:01:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 753 | 761.6 | 736.05 | 751.85 | 752.7 | 0.85 | 0.11 | 10136 | 0.76 | 1296.15 | 463.3 | 2026-05-20 16:01:00 |
| Alicon Castalloy Ltd. | 531147 | 656.9 | 656.9 | 630.6 | 651.4 | 656 | 4.60 | 0.71 | 999 | 0.07 | 1543.15 | 541 | 2026-05-20 16:01:00 |
| Alivus Life Sciences Ltd. | 543322 | 1068 | 1078.2 | 1054.2 | 1060.95 | 1063 | 2.05 | 0.19 | 21819 | 2.32 | 1335 | 369 | 2026-05-20 16:01:00 |
| Alkem Laboratories Ltd. | 539523 | 5451.9 | 5500 | 5420 | 5467.2 | 5446.5 | -20.70 | -0.38 | 1018 | 0.55 | 6440 | 2835.05 | 2026-05-20 16:01:00 |
| Allcargo Logistics Ltd. | 532749 | 8.55 | 8.7 | 8.43 | 8.69 | 8.64 | -0.05 | -0.58 | 283003 | 0.24 | 494.85 | 7.1 | 2026-05-20 16:01:00 |
| Alok Industries Ltd. | 521070 | 12.84 | 12.89 | 12.31 | 12.89 | 12.49 | -0.40 | -3.10 | 970776 | 1.21 | 39.24 | 10.07 | 2026-05-20 16:01:00 |
| Amber Enterprises India Ltd. | 540902 | 7124.15 | 7124.15 | 6940 | 7124.45 | 7056.15 | -68.30 | -0.96 | 14997 | 10.58 | 8970 | 1762.25 | 2026-05-20 16:01:00 |
| Anand Rathi Wealth Ltd. | 543415 | 3591 | 3591 | 3485.75 | 3562.8 | 3530 | -32.80 | -0.92 | 10554 | 3.73 | 4640.55 | 639.9 | 2026-05-20 16:01:00 |
| Anant Raj Ltd. | 515055 | 477.95 | 490 | 471.45 | 482.9 | 488.95 | 6.05 | 1.25 | 146763 | 7.18 | 947.25 | 64.1 | 2026-05-20 16:01:00 |
| Andrew Yule & Company Ltd. | 526173 | 24.1 | 24.93 | 24.02 | 24.55 | 24.69 | 0.14 | 0.57 | 49892 | 0.12 | 68.88 | 15.5 | 2026-05-20 16:01:00 |
| Angel One Ltd. | 543235 | 325.75 | 328.5 | 321.1 | 328.2 | 324.8 | -3.40 | -1.04 | 619198 | 20.11 | 3900.35 | 208.9 | 2026-05-20 16:01:00 |
| Anthem Biosciences Ltd. | 544449 | 801.25 | 819.75 | 765.8 | 787.1 | 777.4 | -9.70 | -1.23 | 114003 | 8.86 | 2026-05-20 16:01:00 | ||
| Anupam Rasayan India Ltd. | 543275 | 1374.35 | 1381.4 | 1364 | 1352.35 | 1368.4 | 16.05 | 1.19 | 5187 | 0.71 | 1415.4 | 570 | 2026-05-20 16:01:00 |
| Apar Industries Ltd. | 532259 | 12309.25 | 12750 | 12145.25 | 12324.1 | 12601 | 276.90 | 2.25 | 1854 | 2.34 | 13010 | 1150 | 2026-05-20 16:01:00 |
| Apcotex Industries Ltd. | 523694 | 508.6 | 515 | 497.65 | 509 | 504.35 | -4.65 | -0.91 | 5678 | 0.29 | 668.9 | 286.65 | 2026-05-20 16:01:00 |
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 119 | 119 | 117.35 | 119.65 | 117.7 | -1.95 | -1.63 | 2078 | 0.02 | 2026-05-20 16:01:00 | ||
| APL Apollo Tubes Ltd. | 533758 | 1849.05 | 1869.6 | 1822.6 | 1864.35 | 1869.6 | 5.25 | 0.28 | 189650 | 35.46 | 2300.9 | 942.9 | 2026-05-20 16:01:00 |
| Apollo Micro Systems Ltd. | 540879 | 342.9 | 369.3 | 341.25 | 340.65 | 356.7 | 16.05 | 4.71 | 5376379 | 191.78 | 369.3 | 11.305 | 2026-05-20 16:01:00 |
| Apollo Pipes Ltd. | 531761 | 510.95 | 517 | 499.05 | 508.5 | 517 | 8.50 | 1.67 | 453371 | 23.44 | 798.85 | 252.8 | 2026-05-20 16:01:00 |
| Aptech Ltd. | 532475 | 97 | 101 | 94.2 | 98.7 | 95.25 | -3.45 | -3.50 | 56873 | 0.54 | 422.75 | 69.5 | 2026-05-20 16:01:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 252.25 | 274 | 250.5 | 254.6 | 269.05 | 14.45 | 5.68 | 197518 | 5.31 | 401.7 | 193.5 | 2026-05-20 16:01:00 |
| Archean Chemical Industries Ltd. | 543657 | 529.3 | 538.15 | 520.3 | 540.1 | 520.8 | -19.30 | -3.57 | 5656 | 0.29 | 838.2 | 409 | 2026-05-20 16:01:00 |
| Arman Financial Services Ltd. | 531179 | 1665 | 1734.65 | 1629.7 | 1680 | 1726.55 | 46.55 | 2.77 | 2253 | 0.39 | 2676.1 | 1111 | 2026-05-20 16:01:00 |
| Arvind Fashions Ltd. | 542484 | 425.25 | 431.2 | 425.2 | 429.4 | 425.3 | -4.10 | -0.95 | 2913 | 0.12 | 639.45 | 261.05 | 2026-05-20 16:01:00 |
| Asahi India Glass Ltd. | 515030 | 832.2 | 832.4 | 821 | 837.9 | 824.75 | -13.15 | -1.57 | 3223 | 0.27 | 1072.95 | 419.8 | 2026-05-20 16:01:00 |
| Ashapura Minechem Ltd. | 527001 | 634.95 | 638.15 | 625 | 636.7 | 633.3 | -3.40 | -0.53 | 44321 | 2.81 | 924.7 | 72.7 | 2026-05-20 16:01:00 |
| Ashiana Housing Ltd. | 523716 | 360.3 | 385.95 | 358 | 365.4 | 379.45 | 14.05 | 3.85 | 9462 | 0.36 | 468 | 130 | 2026-05-20 16:01:00 |
| Ashoka Buildcon Ltd. | 533271 | 123 | 126.85 | 122.35 | 124.35 | 126.75 | 2.40 | 1.93 | 77916 | 0.99 | 319 | 70.1 | 2026-05-20 16:01:00 |
| ASK Automotive Ltd. | 544022 | 469.95 | 469.95 | 443 | 455.25 | 444.25 | -11.00 | -2.42 | 23973 | 1.07 | 2026-05-20 16:01:00 | ||
| ASM Technologies Ltd. | 526433 | 3033.05 | 3173.4 | 3024.85 | 3022.3 | 3173.4 | 151.10 | 5.00 | 37747 | 11.98 | 4595.55 | 355.05 | 2026-05-20 16:01:00 |
| Astec Lifesciences Ltd. | 533138 | 727.75 | 775.9 | 725.05 | 738.7 | 742.85 | 4.15 | 0.56 | 6552 | 0.49 | 2285.65 | 512.35 | 2026-05-20 16:01:00 |
| Aster DM Healthcare Ltd. | 540975 | 752.25 | 769.8 | 743 | 748.45 | 764.2 | 15.75 | 2.10 | 29047 | 2.22 | 769.95 | 200.05 | 2026-05-20 16:01:00 |
| Astra Microwave Products Ltd. | 532493 | 1094.15 | 1159.1 | 1074.05 | 1091.65 | 1153 | 61.35 | 5.62 | 26101 | 3.01 | 1195.65 | 213.15 | 2026-05-20 16:01:00 |
| Astral Ltd. | 532830 | 1434.75 | 1472.6 | 1434.7 | 1448.1 | 1443.1 | -5.00 | -0.35 | 26686 | 3.85 | 2453.95 | 1232 | 2026-05-20 16:01:00 |
| AU Small Finance Bank Ltd. | 540611 | 965.05 | 977 | 948.6 | 971.8 | 970 | -1.80 | -0.19 | 246769 | 23.94 | 1079.65 | 479 | 2026-05-20 16:01:00 |
| Aurobindo Pharma Ltd. | 524804 | 1513.95 | 1539.65 | 1505.2 | 1512.75 | 1518.1 | 5.35 | 0.35 | 42766 | 6.49 | 1592.55 | 397.3 | 2026-05-20 16:01:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 496.75 | 511.55 | 486.55 | 497.1 | 508.35 | 11.25 | 2.26 | 31558 | 1.60 | 3308 | 134 | 2026-05-20 16:01:00 |
| Avalon Technologies Ltd. | 543896 | 1370.05 | 1498 | 1337 | 1358.15 | 1467.45 | 109.30 | 8.05 | 258075 | 37.87 | 1498 | 347.3 | 2026-05-20 16:01:00 |
| Avenue Supermarts Ltd. | 540376 | 4243.25 | 4243.25 | 4114 | 4235.45 | 4156.55 | -78.90 | -1.86 | 9048 | 3.76 | 5484 | 3292.65 | 2026-05-20 16:01:00 |
| AvenuesAI Ltd. | 539807 | 13.8 | 14.02 | 13.65 | 13.83 | 13.86 | 0.03 | 0.22 | 323948 | 0.45 | 42.5 | 12.72 | 2026-05-20 16:01:00 |
| AVT Natural Products Ltd. | 519105 | 74.2 | 74.2 | 66 | 68.37 | 67.35 | -1.02 | -1.49 | 3194 | 0.02 | 124.25 | 51 | 2026-05-20 16:01:00 |
| Awfis Space Solutions Ltd. | 544181 | 317.65 | 318.35 | 311 | 317.65 | 314.8 | -2.85 | -0.90 | 13930 | 0.44 | 2026-05-20 16:01:00 | ||
| AWL Agri Business Ltd. | 543458 | 198.65 | 200 | 196.5 | 202.2 | 196.7 | -5.50 | -2.72 | 100286 | 1.97 | 841.9 | 171.2 | 2026-05-20 16:01:00 |
| Axis Bank Ltd. | 532215 | 1235 | 1254.4 | 1226.9 | 1238.55 | 1250.65 | 12.10 | 0.98 | 193936 | 24.25 | 1418.3 | 706 | 2026-05-20 16:01:00 |
| Axiscades Technologies Ltd. | 532395 | 2021.75 | 2071.4 | 2011 | 2048.6 | 2057.55 | 8.95 | 0.44 | 3361 | 0.69 | 2210 | 123.1 | 2026-05-20 16:01:00 |
| Azad Engineering Ltd. | 544061 | 1899.5 | 2019.4 | 1874.2 | 1914.4 | 2008.75 | 94.35 | 4.93 | 56763 | 11.40 | 2026-05-20 16:01:00 | ||
| Bajaj Auto Ltd. | 532977 | 10193.2 | 10480 | 10080 | 10200.3 | 10469 | 268.70 | 2.63 | 7975 | 8.35 | 12772.15 | 3462.05 | 2026-05-20 16:01:00 |
| Bajaj Consumer Care Ltd. | 533229 | 526.7 | 553.4 | 520.7 | 527.05 | 550 | 22.95 | 4.35 | 50733 | 2.79 | 560.65 | 145.65 | 2026-05-20 16:01:00 |
| Bajaj Finserv Ltd. | 532978 | 1748.25 | 1779.8 | 1729.35 | 1749.8 | 1773 | 23.20 | 1.33 | 23112 | 4.10 | 2194.65 | 1216.1 | 2026-05-20 16:01:00 |
| Bajaj Housing Finance Ltd. | 544252 | 83.7 | 83.7 | 82.56 | 83.88 | 82.65 | -1.23 | -1.47 | 179658 | 1.48 | 2026-05-20 16:01:00 | ||
| Bajel Projects Ltd. | 544042 | 172.15 | 176.9 | 171.3 | 173.65 | 176.5 | 2.85 | 1.64 | 5096 | 0.09 | 2026-05-20 16:01:00 | ||
| Balaji Amines Ltd. | 530999 | 1674.65 | 1844.85 | 1668.2 | 1713.65 | 1827.85 | 114.20 | 6.66 | 54117 | 9.89 | 3841.85 | 905.15 | 2026-05-20 16:01:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 184 | 184 | 181.25 | 184.3 | 182 | -2.30 | -1.25 | 9569 | 0.17 | 320.25 | 107.7 | 2026-05-20 16:01:00 |
| Balu Forge Industries Ltd. | 531112 | 469 | 477.1 | 461.6 | 469.95 | 474 | 4.05 | 0.86 | 11862 | 0.56 | 890 | 52 | 2026-05-20 16:01:00 |
| Bandhan Bank Ltd. | 541153 | 189.75 | 193 | 187.85 | 191.05 | 191.25 | 0.20 | 0.10 | 151263 | 2.89 | 314.75 | 128.15 | 2026-05-20 16:01:00 |
| Bank Of Baroda | 532134 | 258.8 | 264.2 | 256.8 | 260.7 | 263.55 | 2.85 | 1.09 | 461885 | 12.17 | 325.55 | 116.3 | 2026-05-20 16:01:00 |
| Bank Of India | 532149 | 138.6 | 139.8 | 136.55 | 138.75 | 139.2 | 0.45 | 0.32 | 354192 | 4.93 | 178.45 | 45.9 | 2026-05-20 16:01:00 |
| Bank Of Maharashtra | 532525 | 77.83 | 78.97 | 77.1 | 78.36 | 78.85 | 0.49 | 0.63 | 651341 | 5.14 | 85.93 | 16.8 | 2026-05-20 16:01:00 |
| Bengal & Assam Company Ltd. | 533095 | 6200 | 6200 | 6200 | 6200 | 6200 | 0.00 | 0.00 | 5 | 0.00 | 11498.9 | 2606 | 2026-05-20 16:00:00 |
| Best Agrolife Ltd. | 539660 | 16.77 | 17.03 | 16.55 | 16.92 | 16.8 | -0.12 | -0.71 | 16466 | 0.03 | 1774.45 | 12.33 | 2026-05-20 16:01:00 |
| BF Investment Ltd. | 533303 | 398 | 398 | 391 | 401.45 | 393.4 | -8.05 | -2.01 | 1019 | 0.04 | 828.15 | 260 | 2026-05-20 16:01:00 |
| BF Utilities Ltd. | 532430 | 511.05 | 520 | 511.05 | 524.8 | 520 | -4.80 | -0.91 | 1589 | 0.08 | 1125.05 | 283 | 2026-05-20 16:01:00 |
| Bharat Dynamics Ltd. | 541143 | 1304.25 | 1310 | 1280 | 1310.9 | 1303.85 | -7.05 | -0.54 | 55537 | 7.24 | 2958.15 | 785.05 | 2026-05-20 16:01:00 |
| Bharti Airtel Ltd. | 532454 | 1926 | 1926 | 1896.85 | 1913.6 | 1905.3 | -8.30 | -0.43 | 456826 | 87.04 | 2174.7 | 700.7 | 2026-05-20 16:01:00 |
| Bharti Hexacom Ltd. | 544162 | 1593.7 | 1622 | 1588.2 | 1611.65 | 1591 | -20.65 | -1.28 | 6898 | 1.10 | 2026-05-20 16:01:00 | ||
| Bikaji Foods International Ltd. | 543653 | 677.55 | 681.95 | 670 | 678 | 679.35 | 1.35 | 0.20 | 2982 | 0.20 | 1005 | 303.05 | 2026-05-20 16:01:00 |
| Biocon Ltd. | 532523 | 424.35 | 436.8 | 422.65 | 427.95 | 435 | 7.05 | 1.65 | 151831 | 6.60 | 436.8 | 191.6 | 2026-05-20 16:01:00 |
| Birlasoft Ltd. | 532400 | 321 | 324.35 | 317.75 | 320.75 | 319.75 | -1.00 | -0.31 | 63195 | 2.02 | 861.6 | 250.35 | 2026-05-20 16:01:00 |
| BlackBuck Ltd. | 544288 | 542.2 | 558.65 | 528.05 | 532.75 | 531.65 | -1.10 | -0.21 | 495145 | 26.32 | 2026-05-20 16:01:00 | ||
| BLS International Services Ltd. | 540073 | 269.7 | 286.9 | 266.65 | 261.9 | 268.6 | 6.70 | 2.56 | 1562234 | 41.96 | 522.3 | 110 | 2026-05-20 16:01:00 |
| Blue Dart Express Ltd. | 526612 | 4883.2 | 4885 | 4830 | 4916.15 | 4840 | -76.15 | -1.55 | 871 | 0.42 | 9639.45 | 4695 | 2026-05-20 16:01:00 |
| Blue Jet Healthcare Ltd. | 544009 | 425.3 | 441.05 | 425.3 | 437.65 | 437.45 | -0.20 | -0.05 | 11898 | 0.52 | 2026-05-20 16:01:00 | ||
| Borosil Ltd. | 543212 | 229.15 | 231.25 | 222.35 | 233.75 | 229 | -4.75 | -2.03 | 15426 | 0.35 | 516.1 | 213.55 | 2026-05-20 16:01:00 |
| Bosch Home Comfort India Ltd. | 523398 | 1355.95 | 1356 | 1323.55 | 1362.4 | 1325 | -37.40 | -2.75 | 868 | 0.12 | 2620.95 | 937.95 | 2026-05-20 16:01:00 |
| Brainbees Solutions Ltd. | 544226 | 221.6 | 222.05 | 215.95 | 221.3 | 220.7 | -0.60 | -0.27 | 69570 | 1.54 | 2026-05-20 16:01:00 | ||
| Brigade Enterprises Ltd. | 532929 | 651.65 | 686.3 | 640.25 | 662.4 | 675.6 | 13.20 | 1.99 | 119231 | 8.06 | 1451.9 | 430.95 | 2026-05-20 16:01:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 677.45 | 677.45 | 664.5 | 681.85 | 667.6 | -14.25 | -2.09 | 3163 | 0.21 | 1862.55 | 550.05 | 2026-05-20 16:01:00 |
| Camlin Fine Sciences Ltd. | 532834 | 123.1 | 124 | 120.7 | 123.95 | 121.4 | -2.55 | -2.06 | 38727 | 0.47 | 334.7 | 80 | 2026-05-20 16:01:00 |
| Campus Activewear Ltd. | 543523 | 230 | 232.5 | 229.65 | 232.8 | 232 | -0.80 | -0.34 | 3146 | 0.07 | 640 | 212.8 | 2026-05-20 16:01:00 |
| Canara Bank | 532483 | 125.15 | 128.05 | 123.7 | 126.1 | 127.75 | 1.65 | 1.31 | 997373 | 12.74 | 632.65 | 78.58 | 2026-05-20 16:01:00 |
| Cantabil Retail India Ltd. | 533267 | 223.1 | 223.6 | 218.4 | 221.55 | 219.95 | -1.60 | -0.72 | 1869 | 0.04 | 1595 | 181.85 | 2026-05-20 16:01:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 225.1 | 226.65 | 220.45 | 225 | 221.4 | -3.60 | -1.60 | 12679 | 0.28 | 465 | 108.9 | 2026-05-20 16:01:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2047 | 2067.65 | 2010 | 2037.9 | 2034 | -3.90 | -0.19 | 12380 | 2.52 | 2636 | 575 | 2026-05-20 16:01:00 |
| Capri Global Capital Ltd. | 531595 | 181.95 | 186.65 | 181 | 182.6 | 186 | 3.40 | 1.86 | 123817 | 2.30 | 1048.4 | 150.6 | 2026-05-20 16:01:00 |
| Carborundum Universal Ltd. | 513375 | 1065.05 | 1085.7 | 1054.9 | 1076.75 | 1057.3 | -19.45 | -1.81 | 24766 | 2.62 | 1835.65 | 734.65 | 2026-05-20 16:01:00 |
| Care Ratings Ltd. | 534804 | 1767.95 | 1774.75 | 1715.5 | 1755.35 | 1722.9 | -32.45 | -1.85 | 1294 | 0.22 | 1964.8 | 465.65 | 2026-05-20 16:01:00 |
| CarTrade Tech Ltd. | 543333 | 1785.95 | 1832.95 | 1785.95 | 1816.75 | 1822 | 5.25 | 0.29 | 15591 | 2.84 | 3291.35 | 341.05 | 2026-05-20 16:01:00 |
| Carysil Ltd. | 524091 | 923.5 | 1066.4 | 909 | 917.3 | 1023.35 | 106.05 | 11.56 | 28669 | 2.93 | 1148.1 | 431.35 | 2026-05-20 16:01:00 |
| CCL Products (India) Ltd. | 519600 | 1093.6 | 1109.65 | 1082.5 | 1089.2 | 1095.1 | 5.90 | 0.54 | 2756 | 0.30 | 1216.8 | 412.45 | 2026-05-20 16:01:00 |
| CE Info Systems Ltd. | 543425 | 992.6 | 1017.7 | 906.5 | 966.5 | 911.5 | -55.00 | -5.69 | 48775 | 4.45 | 2745.05 | 795.25 | 2026-05-20 16:01:00 |
| Cello World Ltd. | 544012 | 390 | 390 | 382.85 | 389.65 | 386.8 | -2.85 | -0.73 | 9950 | 0.38 | 2026-05-20 16:01:00 | ||
| Central Bank Of India | 532885 | 33.99 | 33.99 | 33.55 | 34.06 | 33.86 | -0.20 | -0.59 | 247613 | 0.84 | 76.85 | 17.65 | 2026-05-20 16:01:00 |
| Century Plyboards (India) Ltd. | 532548 | 760.05 | 775 | 760 | 764.9 | 765 | 0.10 | 0.01 | 429 | 0.03 | 938.6 | 436.65 | 2026-05-20 16:01:00 |
| Cera Sanitaryware Ltd. | 532443 | 5700.05 | 5880 | 5700 | 5769.15 | 5749.4 | -19.75 | -0.34 | 641 | 0.37 | 11499.65 | 4463 | 2026-05-20 16:01:00 |
| Chalet Hotels Ltd. | 542399 | 802.75 | 802.75 | 788.45 | 801.05 | 788.5 | -12.55 | -1.57 | 10517 | 0.83 | 1080 | 304.05 | 2026-05-20 16:01:00 |
| Chemplast Sanmar Ltd. | 543336 | 228.5 | 229.5 | 224.5 | 230.4 | 225.65 | -4.75 | -2.06 | 5481 | 0.12 | 633 | 211.6 | 2026-05-20 16:01:00 |
| Choice International Ltd. | 531358 | 659.55 | 668 | 652.5 | 659.6 | 663 | 3.40 | 0.52 | 14998 | 0.99 | 860 | 211 | 2026-05-20 16:01:00 |
| CIE Automotive India Ltd. | 532756 | 466.75 | 471.6 | 457.8 | 464.3 | 462.6 | -1.70 | -0.37 | 13063 | 0.60 | 628.45 | 252.35 | 2026-05-20 16:01:00 |
| City Union Bank Ltd. | 532210 | 250.5 | 251.55 | 247.75 | 250.85 | 250.1 | -0.75 | -0.30 | 21053 | 0.53 | 319.95 | 119.5 | 2026-05-20 16:01:00 |
| Clean Science And Technology Ltd. | 543318 | 762.05 | 762.05 | 747.4 | 763.3 | 754 | -9.30 | -1.22 | 15016 | 1.13 | 1978.9 | 652.8 | 2026-05-20 16:01:00 |
| CMS Info Systems Ltd. | 543441 | 301.2 | 308.5 | 301.2 | 305.85 | 306.75 | 0.90 | 0.29 | 15148 | 0.46 | 615.9 | 250.05 | 2026-05-20 16:00:00 |
| Coal India Ltd. | 533278 | 456.5 | 459.9 | 452.7 | 456.9 | 458.6 | 1.70 | 0.37 | 97759 | 4.48 | 544.7 | 207.7 | 2026-05-20 16:01:00 |
| Cochin Shipyard Ltd. | 540678 | 1485 | 1514 | 1464 | 1490.35 | 1506.9 | 16.55 | 1.11 | 165684 | 24.97 | 2977.1 | 329.05 | 2026-05-20 16:01:00 |
| Coforge Ltd. | 532541 | 1412.6 | 1444.4 | 1394.15 | 1411.8 | 1400.65 | -11.15 | -0.79 | 195724 | 27.41 | 10017.95 | 1008.5 | 2026-05-20 16:01:00 |
| Cohance Lifesciences Ltd. | 543064 | 428.95 | 428.95 | 415.2 | 429.45 | 420 | -9.45 | -2.20 | 98809 | 4.15 | 1359 | 0.08 | 2026-05-20 16:01:00 |
| Computer Age Management Services Ltd. | 543232 | 773.85 | 784.4 | 762.5 | 779.3 | 784.4 | 5.10 | 0.65 | 38456 | 3.02 | 5367.45 | 611.7 | 2026-05-20 16:01:00 |
| Concord Biotech Ltd. | 543960 | 1143.45 | 1163 | 1108 | 1143.5 | 1115.55 | -27.95 | -2.44 | 6209 | 0.69 | 2026-05-20 16:01:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 64.7 | 64.91 | 62.65 | 64.72 | 63.58 | -1.14 | -1.76 | 178528 | 1.14 | 119.95 | 27 | 2026-05-20 16:01:00 |
| Container Corporation Of India Ltd. | 531344 | 503.4 | 507.15 | 492.9 | 505.35 | 503.45 | -1.90 | -0.38 | 50357 | 2.54 | 1193.95 | 421.8 | 2026-05-20 16:01:00 |
| Craftsman Automation Ltd. | 543276 | 8528.3 | 8608.4 | 8406 | 8529.95 | 8566.55 | 36.60 | 0.43 | 2155 | 1.85 | 101093 | 2464 | 2026-05-20 16:01:00 |
| CreditAccess Grameen Ltd. | 541770 | 1309.25 | 1309.25 | 1281.65 | 1311.15 | 1294.2 | -16.95 | -1.29 | 7328 | 0.95 | 1794.4 | 750.05 | 2026-05-20 16:01:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 289.45 | 292.6 | 287.15 | 293.9 | 290.55 | -3.35 | -1.14 | 116876 | 3.40 | 483.65 | 217.5 | 2026-05-20 16:01:00 |
| CSB Bank Ltd. | 542867 | 361.05 | 364.8 | 353.8 | 359.05 | 364 | 4.95 | 1.38 | 16588 | 0.60 | 574.7 | 197.8 | 2026-05-20 16:01:00 |
| Cyient DLM Ltd. | 543933 | 438.45 | 438.45 | 410.45 | 420.45 | 414 | -6.45 | -1.53 | 5602 | 0.23 | 882.9 | 264.95 | 2026-05-20 16:01:00 |
| Cyient Ltd. | 532175 | 903.45 | 913.95 | 893.95 | 905.45 | 904.8 | -0.65 | -0.07 | 6931 | 0.63 | 2457 | 724 | 2026-05-20 16:01:00 |
| D.B. Corp Ltd. | 533151 | 205.15 | 208 | 205 | 207.4 | 208 | 0.60 | 0.29 | 1263 | 0.03 | 405 | 89.6 | 2026-05-20 16:01:00 |
| Dalmia Bharat Ltd. | 542216 | 1701.55 | 1715.2 | 1694.8 | 1714.3 | 1709.5 | -4.80 | -0.28 | 7556 | 1.29 | 2459.05 | 1478.05 | 2026-05-20 16:01:00 |
| Data Patterns (India) Ltd. | 543428 | 3637.8 | 3874.95 | 3596.75 | 3634.55 | 3833.8 | 199.25 | 5.48 | 95163 | 36.48 | 4300 | 815.25 | 2026-05-20 16:01:00 |
| Datamatics Global Services Ltd. | 532528 | 733.1 | 778 | 733.1 | 737.8 | 775.5 | 37.70 | 5.11 | 8069 | 0.63 | 1119.95 | 256.35 | 2026-05-20 16:01:00 |
| DCB Bank Ltd. | 532772 | 176.15 | 182.1 | 174 | 176.8 | 181.6 | 4.80 | 2.71 | 65230 | 1.18 | 205.75 | 81.25 | 2026-05-20 16:01:00 |
| DCM Shriram Ltd. | 523367 | 1103.7 | 1110.7 | 1082.55 | 1093.95 | 1104.5 | 10.55 | 0.96 | 1460 | 0.16 | 1501.7 | 730.05 | 2026-05-20 16:01:00 |
| DCX Systems Ltd. | 543650 | 196.35 | 196.35 | 191.3 | 194.8 | 194.6 | -0.20 | -0.10 | 36380 | 0.71 | 451.9 | 138.9 | 2026-05-20 16:01:00 |
| Delhivery Ltd. | 543529 | 453.5 | 459 | 452.4 | 459.55 | 456 | -3.55 | -0.77 | 111643 | 5.09 | 621.35 | 236.8 | 2026-05-20 16:01:00 |
| Delta Corp Ltd. | 532848 | 68.5 | 71.5 | 68 | 69.6 | 70.4 | 0.80 | 1.15 | 136141 | 0.96 | 259.95 | 48.67 | 2026-05-20 16:01:00 |
| Den Networks Ltd. | 533137 | 26.4 | 26.79 | 26.26 | 26.52 | 26.77 | 0.25 | 0.94 | 9251 | 0.02 | 69.4 | 22.75 | 2026-05-20 16:01:00 |
| Devyani International Ltd. | 543330 | 116.8 | 117.1 | 115.2 | 119.45 | 116.15 | -3.30 | -2.76 | 102048 | 1.19 | 227.75 | 91.57 | 2026-05-20 16:01:00 |
| Diamond Power Infrastructure Ltd. | 522163 | 190.2 | 201.7 | 187.5 | 189.3 | 195.25 | 5.95 | 3.14 | 429399 | 8.38 | 1935.8 | 1.94 | 2026-05-20 16:01:00 |
| Dilip Buildcon Ltd. | 540047 | 440.75 | 441.6 | 435.05 | 444.35 | 436.2 | -8.15 | -1.83 | 4371 | 0.19 | 588.4 | 159.7 | 2026-05-20 16:01:00 |
| Dish TV India Ltd. | 532839 | 3.39 | 3.48 | 3.25 | 3.36 | 3.37 | 0.01 | 0.30 | 175118 | 0.06 | 26.01 | 1.82 | 2026-05-20 16:01:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 188.75 | 220 | 186.1 | 188.55 | 211.2 | 22.65 | 12.01 | 331778 | 7.01 | 321.15 | 80.05 | 2026-05-20 16:01:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 673.35 | 673.35 | 661.25 | 676 | 662.3 | -13.70 | -2.03 | 898 | 0.06 | 1149 | 410.05 | 2026-05-20 16:01:00 |
| Divi's Laboratories Ltd. | 532488 | 6852.3 | 6960 | 6800 | 6912.75 | 6920 | 7.25 | 0.10 | 68945 | 47.71 | 7077.7 | 2730 | 2026-05-20 16:01:00 |
| Dixon Technologies (India) Ltd. | 540699 | 10851.2 | 11075 | 10851.2 | 11048.1 | 10993.95 | -54.15 | -0.49 | 33870 | 37.24 | 19149.8 | 2554.95 | 2026-05-20 16:01:00 |
| DLF Ltd. | 532868 | 570.1 | 584.9 | 565.5 | 577.35 | 583.15 | 5.80 | 1.00 | 54372 | 3.17 | 967 | 336.55 | 2026-05-20 16:01:00 |
| Dodla Dairy Ltd | 543306 | 1015.75 | 1027.95 | 1014 | 1030.75 | 1019.6 | -11.15 | -1.08 | 1774 | 0.18 | 1522.85 | 417 | 2026-05-20 16:01:00 |
| Dollar Industries Ltd. | 541403 | 263.6 | 277.95 | 262.65 | 265.55 | 275 | 9.45 | 3.56 | 11442 | 0.31 | 660.1 | 220.6 | 2026-05-20 16:01:00 |
| DOMS Industries Ltd. | 544045 | 2290.75 | 2310.05 | 2254.8 | 2335 | 2266.1 | -68.90 | -2.95 | 6335 | 1.44 | 2026-05-20 16:01:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 1690.5 | 1705.55 | 1646.7 | 1704.9 | 1668.3 | -36.60 | -2.15 | 18658 | 3.11 | 3645 | 1272 | 2026-05-20 16:01:00 |
| Dreamfolks Services Ltd. | 543591 | 76.01 | 76.01 | 73.63 | 75.77 | 75.3 | -0.47 | -0.62 | 8084 | 0.06 | 846.75 | 56.52 | 2026-05-20 16:01:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 42 | 44.27 | 41.94 | 42.4 | 43.05 | 0.65 | 1.53 | 71063 | 0.31 | 113.05 | 32.14 | 2026-05-20 16:01:00 |
| Easy Trip Planners Ltd. | 543272 | 7.84 | 8.09 | 7.81 | 7.98 | 8.03 | 0.05 | 0.63 | 525396 | 0.42 | 73.5 | 5.77 | 2026-05-20 16:01:00 |
| eClerx Services Ltd. | 532927 | 1550.15 | 1572.9 | 1514 | 1553.85 | 1540 | -13.85 | -0.89 | 17487 | 2.69 | 4985.95 | 1254.15 | 2026-05-20 16:01:00 |
| Edelweiss Financial Services Ltd. | 532922 | 108.65 | 112.2 | 107.35 | 109.05 | 110.45 | 1.40 | 1.28 | 147266 | 1.63 | 145.5 | 37.43 | 2026-05-20 16:01:00 |
| EIH Associated Hotels Ltd. | 523127 | 326.85 | 326.85 | 317.3 | 326.85 | 324.55 | -2.30 | -0.70 | 894 | 0.03 | 1010.6 | 265.8 | 2026-05-20 16:01:00 |
| Electronics Mart India Ltd. | 543626 | 113.75 | 117 | 112.7 | 115.2 | 115.85 | 0.65 | 0.56 | 23682 | 0.27 | 261.75 | 61.45 | 2026-05-20 16:01:00 |
| Elgi Equipments Ltd. | 522074 | 533.8 | 572 | 529.9 | 540.1 | 566.65 | 26.55 | 4.92 | 31672 | 1.79 | 799 | 355.05 | 2026-05-20 16:01:00 |
| Emami Ltd. | 531162 | 431.65 | 431.7 | 426.05 | 435.1 | 428.15 | -6.95 | -1.60 | 9071 | 0.39 | 859.2 | 340.95 | 2026-05-20 16:01:00 |
| Embassy Developments Ltd. | 532832 | 67.89 | 69.15 | 66.05 | 67.82 | 66.27 | -1.55 | -2.29 | 205183 | 1.36 | 164.4 | 39.38 | 2026-05-20 16:01:00 |
| EMS Ltd. | 543983 | 320.55 | 320.55 | 312.7 | 318 | 317 | -1.00 | -0.31 | 4205 | 0.13 | 2026-05-20 16:01:00 | ||
| eMudhra Ltd. | 543533 | 458 | 471.05 | 458 | 465.05 | 460.3 | -4.75 | -1.02 | 4735 | 0.22 | 1023.55 | 206.9 | 2026-05-20 16:01:00 |
| Endurance Technologies Ltd. | 540153 | 2554.15 | 2559 | 2521.6 | 2546.05 | 2550 | 3.95 | 0.16 | 19832 | 5.06 | 3078.95 | 1171.6 | 2026-05-20 16:01:00 |
| Engineers India Ltd. | 532178 | 244.45 | 244.5 | 238 | 244.8 | 241 | -3.80 | -1.55 | 116146 | 2.80 | 304 | 62.35 | 2026-05-20 16:01:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1243.65 | 1264.55 | 1221.2 | 1242.55 | 1264.55 | 22.00 | 1.77 | 4574 | 0.58 | 2026-05-20 16:01:00 | ||
| EPACK Durable Ltd. | 544095 | 240 | 262.3 | 235.25 | 240.4 | 262 | 21.60 | 8.99 | 108882 | 2.85 | 2026-05-20 16:01:00 | ||
| Epigral Ltd. | 543332 | 1245.4 | 1248.95 | 1218.4 | 1238 | 1239.1 | 1.10 | 0.09 | 1353 | 0.17 | 2408.35 | 806.2 | 2026-05-20 16:01:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 67 | 68.26 | 66.99 | 68.01 | 68.18 | 0.17 | 0.25 | 51738 | 0.35 | 116.5 | 42.9 | 2026-05-20 16:01:00 |
| Eris Lifesciences Ltd. | 540596 | 1332.2 | 1493.95 | 1332.2 | 1337.35 | 1484.95 | 147.60 | 11.04 | 56499 | 8.39 | 1909.55 | 550.9 | 2026-05-20 16:01:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 27.71 | 27.71 | 27.16 | 27.9 | 27.55 | -0.35 | -1.25 | 18641 | 0.05 | 2026-05-20 16:01:00 | ||
| Eternal Ltd. | 543320 | 244.2 | 245.7 | 242.4 | 247.05 | 243.3 | -3.75 | -1.52 | 401466 | 9.77 | 368.4 | 44.35 | 2026-05-20 16:01:00 |
| Ethos Ltd. | 543532 | 2310 | 2396.75 | 2273.25 | 2319.05 | 2348.95 | 29.90 | 1.29 | 718 | 0.17 | 3514.95 | 846 | 2026-05-20 16:01:00 |
| Eveready Industries India Ltd. | 531508 | 316.55 | 321.25 | 315 | 321.85 | 317.45 | -4.40 | -1.37 | 3481 | 0.11 | 504.9 | 259.9 | 2026-05-20 16:01:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 115.7 | 115.7 | 113.3 | 114.95 | 114.5 | -0.45 | -0.39 | 5128 | 0.06 | 231.5 | 66.05 | 2026-05-20 16:01:00 |
| Exicom Tele-Systems Ltd. | 544133 | 116 | 119.6 | 113.95 | 115.55 | 115 | -0.55 | -0.48 | 44880 | 0.52 | 2026-05-20 16:01:00 | ||
| Fairchem Organics Ltd. | 543252 | 607.75 | 609.9 | 595 | 604.3 | 595 | -9.30 | -1.54 | 440 | 0.03 | 2448.9 | 427.9 | 2026-05-20 16:01:00 |
| FDC Ltd. | 531599 | 365.95 | 366 | 355 | 362.7 | 363.9 | 1.20 | 0.33 | 3074 | 0.11 | 659 | 245 | 2026-05-20 16:01:00 |
| Fedbank Financial Services Ltd | 544027 | 151 | 151.5 | 149.4 | 152.1 | 151.05 | -1.05 | -0.69 | 19885 | 0.30 | 2026-05-20 16:01:00 | ||
| Fiem Industries Ltd. | 532768 | 2126.95 | 2185.6 | 2082.25 | 2173.05 | 2142.15 | -30.90 | -1.42 | 2048 | 0.44 | 2587.95 | 981.15 | 2026-05-20 16:01:00 |
| Filatex India Ltd. | 526227 | 42 | 43.15 | 41.37 | 42.38 | 42.22 | -0.16 | -0.38 | 25543 | 0.11 | 78 | 31.6 | 2026-05-20 16:01:00 |
| Fine Organic Industries Ltd. | 541557 | 4572.05 | 4823.5 | 4572.05 | 4563.55 | 4578.75 | 15.20 | 0.33 | 4377 | 2.00 | 7326.45 | 3355.05 | 2026-05-20 16:01:00 |
| Fineotex Chemical Ltd. | 533333 | 33.07 | 35.82 | 32.28 | 33.17 | 34.13 | 0.96 | 2.89 | 4826417 | 16.47 | 458 | 18.98 | 2026-05-20 16:01:00 |
| Fino Payments Bank Ltd. | 543386 | 120.9 | 124.45 | 120.1 | 123.35 | 121.7 | -1.65 | -1.34 | 9086 | 0.11 | 466.4 | 110.1 | 2026-05-20 16:01:00 |
| Firstsource Solutions Ltd. | 532809 | 240.75 | 249 | 236.6 | 242.2 | 247.4 | 5.20 | 2.15 | 177997 | 4.40 | 422.8 | 95.8 | 2026-05-20 16:01:00 |
| Fischer Medical Ventures Ltd. | 524743 | 35.6 | 35.73 | 33.87 | 34.64 | 35.13 | 0.49 | 1.41 | 33668 | 0.12 | 1195.9 | 32.09 | 2026-05-20 16:01:00 |
| Five-Star Business Finance Ltd. | 543663 | 449.9 | 449.95 | 441.4 | 453.45 | 444.65 | -8.80 | -1.94 | 30701 | 1.37 | 943.2 | 338.05 | 2026-05-20 16:01:00 |
| Flair Writing Industries Ltd. | 544030 | 330 | 338.25 | 327.6 | 332.1 | 338 | 5.90 | 1.78 | 1901 | 0.06 | 2026-05-20 16:01:00 | ||
| Fortis Healthcare Ltd. | 532843 | 956.15 | 977.5 | 952 | 960.1 | 975 | 14.90 | 1.55 | 30199 | 2.94 | 1105 | 245.4 | 2026-05-20 16:01:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 268.25 | 274.35 | 267.65 | 271.65 | 273.2 | 1.55 | 0.57 | 81812 | 2.24 | 285.6 | 114.3 | 2026-05-20 16:01:00 |
| Fusion Finance Ltd. | 543652 | 183.55 | 183.75 | 176.3 | 186.65 | 181.3 | -5.35 | -2.87 | 17542 | 0.32 | 690.15 | 124.9 | 2026-05-20 16:01:00 |
| GAIL (India) Ltd. | 532155 | 158 | 158 | 151.8 | 156 | 155.55 | -0.45 | -0.29 | 4416404 | 68.70 | 246.35 | 83 | 2026-05-20 16:01:00 |
| Galaxy Surfactants Ltd. | 540935 | 1812.35 | 1832.7 | 1808.9 | 1816.95 | 1825 | 8.05 | 0.44 | 237 | 0.04 | 3445 | 1512.3 | 2026-05-20 16:01:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 158.6 | 160 | 155.35 | 159.45 | 159.05 | -0.40 | -0.25 | 13701 | 0.22 | 2026-05-20 16:01:00 | ||
| Ganesh Housing Ltd. | 526367 | 694.15 | 715 | 692.15 | 710.85 | 708 | -2.85 | -0.40 | 1662 | 0.12 | 1485 | 261.3 | 2026-05-20 16:01:00 |
| Ganesha Ecosphere Ltd. | 514167 | 1010 | 1048.4 | 1010 | 1033.45 | 1021.8 | -11.65 | -1.13 | 10832 | 1.11 | 2480 | 592 | 2026-05-20 16:01:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2646.9 | 2656.25 | 2585.15 | 2658.4 | 2648 | -10.40 | -0.39 | 53025 | 14.04 | 3535 | 254.2 | 2026-05-20 16:01:00 |
| Gateway Distriparks Ltd. | 543489 | 56.5 | 56.5 | 54.75 | 56.08 | 55.03 | -1.05 | -1.87 | 53650 | 0.30 | 121.5 | 48.15 | 2026-05-20 16:01:00 |
| General Insurance Corporation of India | 540755 | 388.4 | 388.45 | 384.2 | 389 | 388.45 | -0.55 | -0.14 | 4184 | 0.16 | 525 | 116.05 | 2026-05-20 16:01:00 |
| Genus Power Infrastructures Ltd. | 530343 | 309.95 | 311 | 306 | 310.2 | 308 | -2.20 | -0.71 | 23629 | 0.73 | 485.85 | 72.55 | 2026-05-20 16:01:00 |
| Geojit Financial Services Ltd. | 532285 | 75.33 | 75.33 | 73.57 | 74.92 | 74.01 | -0.91 | -1.21 | 27420 | 0.20 | 177 | 39.1 | 2026-05-20 16:01:00 |
| Gland Pharma Ltd. | 543245 | 2230 | 2295 | 2203.3 | 2248.75 | 2216 | -32.75 | -1.46 | 97391 | 21.58 | 2606 | 861.5 | 2026-05-20 16:01:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2432.2 | 2432.2 | 2371.4 | 2405.25 | 2376.1 | -29.15 | -1.21 | 27981 | 6.65 | 2471.05 | 361.7 | 2026-05-20 16:01:00 |
| Global Health Ltd. | 543654 | 1230.75 | 1250.6 | 1222.2 | 1235.65 | 1237.85 | 2.20 | 0.18 | 5375 | 0.67 | 1513.75 | 391.05 | 2026-05-20 16:01:00 |
| Globus Spirits Ltd. | 533104 | 878.05 | 888 | 869.35 | 887.95 | 877.8 | -10.15 | -1.14 | 5983 | 0.53 | 1373.35 | 656.1 | 2026-05-20 16:01:00 |
| GMR Airports Ltd. | 532754 | 93.01 | 95.28 | 93.01 | 94.26 | 94.51 | 0.25 | 0.27 | 53672526 | 507.26 | 110.3 | 33.35 | 2026-05-20 16:01:00 |
| GNA Axles Ltd. | 540124 | 362.35 | 366.95 | 359.2 | 364.35 | 365.9 | 1.55 | 0.43 | 3359 | 0.12 | 1065 | 269.8 | 2026-05-20 16:01:00 |
| Go Digit General Insurance Ltd. | 544179 | 311.3 | 311.8 | 308.8 | 311.3 | 310.05 | -1.25 | -0.40 | 5304 | 0.16 | 2026-05-20 16:01:00 | ||
| Go Fashion (India) Ltd. | 543401 | 261.05 | 261.05 | 250.1 | 259.95 | 257.25 | -2.70 | -1.04 | 5968 | 0.15 | 1450 | 237.25 | 2026-05-20 16:01:00 |
| Godawari Power And Ispat Ltd. | 532734 | 300.95 | 320 | 291.85 | 290.4 | 306.65 | 16.25 | 5.60 | 2765086 | 84.79 | 1222.95 | 145.55 | 2026-05-20 16:01:00 |
| Godrej Agrovet Ltd. | 540743 | 567.35 | 582.8 | 565.05 | 572.6 | 575.4 | 2.80 | 0.49 | 20886 | 1.20 | 877.85 | 391.2 | 2026-05-20 16:01:00 |
| Godrej Consumer Products Ltd. | 532424 | 1023.9 | 1025.5 | 1006.55 | 1022.4 | 1025.5 | 3.10 | 0.30 | 108758 | 11.15 | 1541.3 | 793.7 | 2026-05-20 16:01:00 |
| Godrej Properties Ltd. | 533150 | 1695.4 | 1730 | 1677.25 | 1715.3 | 1725 | 9.70 | 0.57 | 13744 | 2.37 | 3400 | 1005.7 | 2026-05-20 16:01:00 |
| Gokaldas Exports Ltd. | 532630 | 684 | 689.8 | 661.3 | 691.1 | 682.15 | -8.95 | -1.30 | 15382 | 1.05 | 1260 | 325.7 | 2026-05-20 16:01:00 |
| Gokul Agro Resources Ltd. | 539725 | 237.25 | 237.45 | 228.35 | 236.9 | 233.35 | -3.55 | -1.50 | 24805 | 0.58 | 425 | 76.6532667332667 | 2026-05-20 16:01:00 |
| Goldiam International Ltd. | 526729 | 375.9 | 384.9 | 374.55 | 380.2 | 381.75 | 1.55 | 0.41 | 10397 | 0.40 | 569 | 120.05 | 2026-05-20 16:01:00 |
| Goodluck India Ltd. | 530655 | 1345.5 | 1354.6 | 1327.75 | 1361.65 | 1349.15 | -12.50 | -0.92 | 1815 | 0.24 | 1475.8 | 344.35 | 2026-05-20 16:01:00 |
| Gopal Snacks Ltd. | 544140 | 291.9 | 293.6 | 289.3 | 293.75 | 290.75 | -3.00 | -1.02 | 1503 | 0.04 | 2026-05-20 16:01:00 | ||
| GR Infraprojects Ltd. | 543317 | 929.8 | 943.15 | 929.1 | 940.1 | 940.1 | 0.00 | 0.00 | 734 | 0.07 | 1859.95 | 786.05 | 2026-05-20 16:00:00 |
| Granules India Ltd. | 532482 | 765.25 | 771.7 | 755.5 | 766.25 | 758.4 | -7.85 | -1.02 | 49184 | 3.73 | 772.85 | 267.85 | 2026-05-20 16:01:00 |
| Gravita India Ltd. | 533282 | 1604.05 | 1626.6 | 1594.1 | 1620.4 | 1605.45 | -14.95 | -0.92 | 6191 | 0.99 | 2699.85 | 278.6 | 2026-05-20 16:01:00 |
| Greenlam Industries Ltd. | 538979 | 232.15 | 242.35 | 227.6 | 234.9 | 234.2 | -0.70 | -0.30 | 12631 | 0.30 | 661.65 | 187 | 2026-05-20 16:01:00 |
| Greenpanel Industries Ltd. | 542857 | 183.95 | 185.8 | 179.35 | 182.8 | 184.4 | 1.60 | 0.88 | 11587 | 0.21 | 465.45 | 163.95 | 2026-05-20 16:01:00 |
| Greenply Industries Ltd. | 526797 | 249.3 | 254.7 | 245.8 | 250.65 | 254.7 | 4.05 | 1.62 | 7119 | 0.18 | 411.85 | 133.85 | 2026-05-20 16:01:00 |
| GTPL Hathway Ltd. | 540602 | 66.01 | 68.32 | 66 | 67.49 | 68.32 | 0.83 | 1.23 | 762 | 0.01 | 217.65 | 55.22 | 2026-05-20 16:01:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 685 | 722.55 | 679.1 | 698.05 | 718.15 | 20.10 | 2.88 | 11894 | 0.85 | 988.75 | 410 | 2026-05-20 16:01:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 162.9 | 165.9 | 158.95 | 161.1 | 165.45 | 4.35 | 2.70 | 31313 | 0.52 | 420.75 | 98.7 | 2026-05-20 16:01:00 |
| Gujarat Energy Ltd. | 539336 | 375 | 375.9 | 370 | 376.5 | 372 | -4.50 | -1.20 | 16610 | 0.62 | 689.45 | 301.75 | 2026-05-20 16:01:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3735 | 3774 | 3701.05 | 3750 | 3746 | -4.00 | -0.11 | 2520 | 0.94 | 4875 | 2480 | 2026-05-20 16:01:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 145.3 | 145.3 | 142.6 | 144.25 | 144.05 | -0.20 | -0.14 | 4411 | 0.06 | 270 | 70.71 | 2026-05-20 16:01:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 636.5 | 645.55 | 630.95 | 643.85 | 642.8 | -1.05 | -0.16 | 61833 | 3.97 | 771.5 | 122.75 | 2026-05-20 16:01:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 152 | 154.8 | 151 | 152.1 | 154 | 1.90 | 1.25 | 56768 | 0.87 | 250.5 | 80.6 | 2026-05-20 16:01:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 893.95 | 909.3 | 886.4 | 905.95 | 900 | -5.95 | -0.66 | 3760 | 0.34 | 1510 | 390 | 2026-05-20 16:01:00 |
| Gulshan Polyols Ltd. | 532457 | 190.1 | 198.95 | 188.1 | 189.3 | 197.25 | 7.95 | 4.20 | 29265 | 0.58 | 274.95 | 121.75 | 2026-05-20 16:01:00 |
| H.G. Infra Engineering Ltd. | 541019 | 593 | 599.3 | 586.35 | 598.85 | 592 | -6.85 | -1.14 | 3949 | 0.23 | 1880 | 430.05 | 2026-05-20 16:01:00 |
| Happiest Minds Technologies Ltd. | 543227 | 360.3 | 379.35 | 357.7 | 360.3 | 374.2 | 13.90 | 3.86 | 77584 | 2.90 | 1136.45 | 305.3 | 2026-05-20 16:01:00 |
| Happy Forgings Ltd. | 544057 | 1420 | 1420.05 | 1353.35 | 1373 | 1377 | 4.00 | 0.29 | 12057 | 1.66 | 2026-05-20 16:01:00 | ||
| Hariom Pipe Industries Ltd. | 543517 | 311.95 | 313.85 | 306.4 | 312.45 | 308.3 | -4.15 | -1.33 | 4461 | 0.14 | 885.05 | 204.85 | 2026-05-20 16:01:00 |
| Harsha Engineers International Ltd. | 543600 | 408.7 | 415 | 402.85 | 408.75 | 404 | -4.75 | -1.16 | 2839 | 0.11 | 610.75 | 309 | 2026-05-20 16:01:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 10.23 | 10.23 | 9.99 | 10.31 | 10.15 | -0.16 | -1.55 | 88150 | 0.09 | 27.9 | 8.79 | 2026-05-20 16:01:00 |
| Hatsun Agro Product Ltd. | 531531 | 947.05 | 979.85 | 918 | 941.5 | 933.95 | -7.55 | -0.80 | 3024 | 0.28 | 1380 | 731.05 | 2026-05-20 16:01:00 |
| Havells India Ltd. | 517354 | 1204.65 | 1212.55 | 1190.7 | 1206.8 | 1211 | 4.20 | 0.35 | 50998 | 6.18 | 2104.95 | 1092 | 2026-05-20 16:01:00 |
| HBL Engineering Ltd. | 517271 | 748.3 | 771.55 | 741.55 | 751.3 | 771 | 19.70 | 2.62 | 35096 | 2.71 | 1121.95 | 74.15 | 2026-05-20 16:01:00 |
| HCL Technologies Ltd. | 532281 | 1173.65 | 1181 | 1162.25 | 1179.1 | 1169.8 | -9.30 | -0.79 | 72799 | 8.52 | 2011 | 875.65 | 2026-05-20 16:01:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2664.3 | 2694.5 | 2604.85 | 2652.7 | 2694.2 | 41.50 | 1.56 | 11839 | 3.19 | 5930 | 1595.25 | 2026-05-20 16:01:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 604 | 611.1 | 603.9 | 610.35 | 605.4 | -4.95 | -0.81 | 1318851 | 79.84 | 820.5 | 457.95 | 2026-05-20 16:01:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 648.95 | 659 | 632.55 | 646.7 | 652.5 | 5.80 | 0.90 | 6465 | 0.42 | 804.3 | 249.1 | 2026-05-20 16:01:00 |
| Hemisphere Properties India Ltd. | 543242 | 146.65 | 147.35 | 143.05 | 146.65 | 145.75 | -0.90 | -0.61 | 27167 | 0.40 | 264.65 | 79.96 | 2026-05-20 16:01:00 |
| Heranba Industries Ltd. | 543266 | 192.35 | 194.15 | 187 | 194.2 | 187.4 | -6.80 | -3.50 | 3256 | 0.06 | 606 | 155.8 | 2026-05-20 16:01:00 |
| Heritage Foods Ltd. | 519552 | 325.05 | 329.3 | 321.95 | 327.4 | 328.5 | 1.10 | 0.34 | 10350 | 0.34 | 727.9 | 135.65 | 2026-05-20 16:01:00 |
| Hester Biosciences Ltd. | 524669 | 1791.75 | 1875.75 | 1791.75 | 1796.75 | 1841 | 44.25 | 2.46 | 546 | 0.10 | 3375.45 | 1246.75 | 2026-05-20 16:01:00 |
| Hexaware Technologies Ltd. | 544362 | 511.95 | 520.2 | 503.35 | 510 | 511.5 | 1.50 | 0.29 | 41135 | 2.10 | 2026-05-20 16:01:00 | ||
| Hikal Ltd. | 524735 | 201.2 | 208 | 200.5 | 204.4 | 204.6 | 0.20 | 0.10 | 8420 | 0.17 | 464.5 | 145.95 | 2026-05-20 16:01:00 |
| Himatsingka Seide Ltd. | 514043 | 75.47 | 77.7 | 75.47 | 76.55 | 76.54 | -0.01 | -0.01 | 13520 | 0.10 | 231.6 | 67.55 | 2026-05-20 16:01:00 |
| Hinduja Global Solutions Ltd. | 532859 | 405 | 405.3 | 395.55 | 404.55 | 400 | -4.55 | -1.12 | 887 | 0.04 | 1698.15 | 341.6 | 2026-05-20 16:01:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4312 | 4347.5 | 4252 | 4330.95 | 4337 | 6.05 | 0.14 | 46562 | 20.19 | 5675 | 1767.95 | 2026-05-20 16:01:00 |
| Hindustan Copper Ltd. | 513599 | 560.5 | 561.55 | 546.2 | 569.5 | 554.6 | -14.90 | -2.62 | 626707 | 34.76 | 759.2 | 94 | 2026-05-20 16:01:00 |
| Hindustan Foods Ltd. | 519126 | 517.6 | 524.15 | 515.8 | 522.15 | 521 | -1.15 | -0.22 | 700 | 0.04 | 749.15 | 405 | 2026-05-20 16:01:00 |
| Hindware Home Innovation Ltd. | 542905 | 214.1 | 224.1 | 211.1 | 218.9 | 214.8 | -4.10 | -1.87 | 5087 | 0.11 | 659.35 | 171 | 2026-05-20 16:01:00 |
| Hitachi Energy India Ltd. | 543187 | 33000 | 35749.95 | 32756.15 | 33378.55 | 35496.25 | 2117.70 | 6.34 | 31082 | 110.33 | 35749.95 | 2845.9 | 2026-05-20 16:01:00 |
| HLE Glascoat Ltd. | 522215 | 309.4 | 317.65 | 304.4 | 309.4 | 307.15 | -2.25 | -0.73 | 4800 | 0.15 | 815.29 | 218 | 2026-05-20 16:01:00 |
| HMA Agro Industries Ltd. | 543929 | 23.81 | 24.25 | 23.74 | 24.23 | 23.97 | -0.26 | -1.07 | 7898 | 0.02 | 839.95 | 20 | 2026-05-20 16:01:00 |
| Home First Finance Company India Ltd. | 543259 | 1069.95 | 1081.65 | 1063.65 | 1076.25 | 1080 | 3.75 | 0.35 | 3037 | 0.33 | 1518.8 | 652.25 | 2026-05-20 16:01:00 |
| Honasa Consumer Ltd. | 544014 | 356.65 | 358.4 | 350.2 | 354.45 | 354.6 | 0.15 | 0.04 | 9520 | 0.34 | 2026-05-20 16:01:00 | ||
| Honda India Power Products Ltd. | 522064 | 2169.1 | 2198.5 | 2164.7 | 2168.5 | 2184.25 | 15.75 | 0.73 | 120 | 0.03 | 4494 | 1423.95 | 2026-05-20 16:01:00 |
| Honeywell Automation India Ltd. | 517174 | 29056.85 | 30299.95 | 28605 | 29056.85 | 30240 | 1183.15 | 4.07 | 5744 | 17.37 | 59700 | 26250.05 | 2026-05-20 16:01:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 199.95 | 210.75 | 198.05 | 201.85 | 205.45 | 3.60 | 1.78 | 850596 | 17.48 | 353.95 | 34.35 | 2026-05-20 16:01:00 |
| Hyundai Motor India Ltd. | 544274 | 1782.65 | 1805 | 1760 | 1780.45 | 1791.2 | 10.75 | 0.60 | 706742 | 126.59 | 2026-05-20 16:01:00 | ||
| ICICI Bank Ltd. | 532174 | 1227.1 | 1238.95 | 1223.1 | 1240.95 | 1237.5 | -3.45 | -0.28 | 468186 | 57.94 | 1494.1 | 796.1 | 2026-05-20 16:01:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1799.3 | 1810.2 | 1776.95 | 1820.25 | 1776.95 | -43.30 | -2.38 | 17013 | 3.02 | 2285.85 | 1049.1 | 2026-05-20 16:01:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 520 | 520.05 | 506.25 | 522.4 | 509 | -13.40 | -2.57 | 57404 | 2.92 | 795 | 380.95 | 2026-05-20 16:01:00 |
| ICRA Ltd. | 532835 | 5480 | 5480 | 5368.5 | 5415.6 | 5441.45 | 25.85 | 0.48 | 69 | 0.04 | 7700 | 3663.65 | 2026-05-20 16:01:00 |
| Ideaforge Technology Ltd. | 543932 | 745.5 | 770 | 738.7 | 777.55 | 751.4 | -26.15 | -3.36 | 53338 | 4.01 | 1344 | 301 | 2026-05-20 16:01:00 |
| IDFC First Bank Ltd. | 539437 | 67.28 | 68.39 | 66.74 | 67.81 | 68.21 | 0.40 | 0.59 | 1023642 | 6.98 | 100.74 | 42.8 | 2026-05-20 16:01:00 |
| IFGL Refractories Ltd. | 540774 | 160.3 | 169.8 | 158.2 | 160.3 | 166.75 | 6.45 | 4.02 | 220 | 0.00 | 935.5 | 120.1 | 2026-05-20 16:01:00 |
| Igarashi Motors India Ltd. | 517380 | 394.05 | 407.25 | 391.35 | 397.95 | 403.95 | 6.00 | 1.51 | 1819 | 0.07 | 848 | 272 | 2026-05-20 16:01:00 |
| IIFL Capital Services Ltd. | 542773 | 338.45 | 345.2 | 338.45 | 343.2 | 341.8 | -1.40 | -0.41 | 10551 | 0.36 | 449 | 48.23 | 2026-05-20 16:01:00 |
| IIFL Finance Ltd. | 532636 | 453.4 | 465.2 | 452.1 | 461 | 462.7 | 1.70 | 0.37 | 753406 | 34.86 | 704.2 | 280.95 | 2026-05-20 16:01:00 |
| IKIO Technologies Ltd. | 543923 | 152.05 | 156.5 | 149.3 | 151.85 | 152.7 | 0.85 | 0.56 | 7532 | 0.12 | 477.15 | 104.1 | 2026-05-20 16:01:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 43.5 | 43.5 | 42.16 | 43.23 | 42.18 | -1.05 | -2.43 | 27321 | 0.12 | 103.24 | 22.65 | 2026-05-20 16:01:00 |
| Indegene Ltd. | 544172 | 505.05 | 519.65 | 505 | 511.35 | 512 | 0.65 | 0.13 | 15589 | 0.80 | 2026-05-20 16:01:00 | ||
| India Pesticides Ltd. | 543311 | 162.75 | 169.55 | 162.75 | 163.85 | 167 | 3.15 | 1.92 | 18803 | 0.31 | 428.95 | 119.85 | 2026-05-20 16:01:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 770.05 | 784.45 | 765.15 | 778.4 | 783.3 | 4.90 | 0.63 | 1781 | 0.14 | 2026-05-20 16:01:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 541 | 546 | 539.7 | 547.25 | 541.4 | -5.85 | -1.07 | 797 | 0.04 | 930.8 | 277.5 | 2026-05-20 16:01:00 |
| Indiamart Intermesh Ltd. | 542726 | 1966.65 | 2004.8 | 1957.7 | 1983.25 | 2002.3 | 19.05 | 0.96 | 3642 | 0.73 | 3293.45 | 1850 | 2026-05-20 16:01:00 |
| Indian Bank | 532814 | 805.85 | 818 | 804 | 816.8 | 810.05 | -6.75 | -0.83 | 38190 | 3.09 | 1000.05 | 171.65 | 2026-05-20 16:01:00 |
| Indian Energy Exchange Ltd. | 540750 | 124.25 | 125.9 | 124 | 125.5 | 125.45 | -0.05 | -0.04 | 182472 | 2.29 | 244.35 | 114.5 | 2026-05-20 16:01:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 1419.5 | 1454.2 | 1408.25 | 1420.55 | 1435 | 14.45 | 1.02 | 2257 | 0.32 | 1666.7 | 221 | 2026-05-20 16:01:00 |
| Indian Oil Corporation Ltd. | 530965 | 134.85 | 138.45 | 133 | 135 | 138.05 | 3.05 | 2.26 | 1009453 | 13.94 | 196.8 | 65.2 | 2026-05-20 16:01:00 |
| Indian Overseas Bank | 532388 | 33.42 | 33.58 | 33.05 | 33.53 | 33.46 | -0.07 | -0.21 | 108549 | 0.36 | 83.8 | 16.8 | 2026-05-20 16:01:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 527.6 | 530.8 | 525.25 | 530 | 527.8 | -2.20 | -0.42 | 114645 | 6.05 | 1148.3 | 492.55 | 2026-05-20 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 96.45 | 97.35 | 95.7 | 97.2 | 97.15 | -0.05 | -0.05 | 405309 | 3.94 | 229.05 | 20.55 | 2026-05-20 16:01:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 127.05 | 127.4 | 125.8 | 127.7 | 127.15 | -0.55 | -0.43 | 283539 | 3.61 | 2026-05-20 16:01:00 | ||
| Indigo Paints Ltd. | 543258 | 940.45 | 988.6 | 940.45 | 956.2 | 976.7 | 20.50 | 2.14 | 6399 | 0.62 | 1730.9 | 702.1 | 2026-05-20 16:01:00 |
| Indo Count Industries Ltd. | 521016 | 303.1 | 315.7 | 303.1 | 305.95 | 304 | -1.95 | -0.64 | 21904 | 0.67 | 450.45 | 101.15 | 2026-05-20 16:01:00 |
| Indoco Remedies Ltd. | 532612 | 214.95 | 215 | 208.15 | 212.5 | 211.25 | -1.25 | -0.59 | 2130 | 0.04 | 423.1 | 163.7 | 2026-05-20 16:01:00 |
| Indraprastha Gas Ltd. | 532514 | 158.7 | 158.7 | 153.95 | 157.25 | 154.8 | -2.45 | -1.56 | 7010412 | 108.52 | 570.6 | 141.6 | 2026-05-20 16:01:00 |
| Indus Towers Ltd. | 534816 | 426.5 | 430.95 | 425 | 430.05 | 429 | -1.05 | -0.24 | 53479 | 2.29 | 481.55 | 135.2 | 2026-05-20 16:01:00 |
| IndusInd Bank Ltd. | 532187 | 882.65 | 900.8 | 881.35 | 894.8 | 897 | 2.20 | 0.25 | 36743 | 3.30 | 1694.35 | 605.4 | 2026-05-20 16:01:00 |
| Info Edge (India) Ltd. | 532777 | 929.55 | 951.95 | 918.8 | 933.95 | 942.65 | 8.70 | 0.93 | 84688 | 7.98 | 9194.95 | 914.6 | 2026-05-20 16:01:00 |
| Innova Captab Ltd. | 544067 | 879.85 | 901.25 | 870.1 | 873.9 | 880.45 | 6.55 | 0.75 | 4676 | 0.41 | 2026-05-20 16:01:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 179.95 | 182.7 | 178.2 | 183.2 | 180 | -3.20 | -1.75 | 35206 | 0.63 | 279 | 38.5 | 2026-05-20 16:01:00 |
| Inox India Ltd. | 544046 | 1400.55 | 1460.35 | 1400.55 | 1429.05 | 1452.35 | 23.30 | 1.63 | 12756 | 1.85 | 2026-05-20 16:01:00 | ||
| Inox Wind Ltd. | 539083 | 95.95 | 95.95 | 94.05 | 96.15 | 95.35 | -0.80 | -0.83 | 204790 | 1.95 | 663 | 74.91 | 2026-05-20 16:01:00 |
| Insecticides (India) Ltd. | 532851 | 765.65 | 765.65 | 743.25 | 761.9 | 750 | -11.90 | -1.56 | 1408 | 0.11 | 1096.3 | 410.2 | 2026-05-20 16:01:00 |
| Intellect Design Arena Ltd. | 538835 | 691.4 | 718.5 | 688.05 | 698.45 | 688.1 | -10.35 | -1.48 | 52948 | 3.64 | 1255 | 388 | 2026-05-20 16:01:00 |
| Interglobe Aviation Ltd. | 539448 | 4187.9 | 4282.45 | 4181.15 | 4231.5 | 4273.2 | 41.70 | 0.99 | 22306 | 9.53 | 6225.05 | 1676 | 2026-05-20 16:01:00 |
| International Gemological Institute Ltd. | 544311 | 331.25 | 355 | 328 | 332.6 | 355 | 22.40 | 6.73 | 37781 | 1.34 | 2026-05-20 16:01:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1630.05 | 1645 | 1615 | 1644.95 | 1620 | -24.95 | -1.52 | 4043 | 0.65 | 2026-05-20 16:01:00 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 109.77 | 121.37 | 107.75 | 110.21 | 119.54 | 9.33 | 8.47 | 654627 | 7.83 | 537.05 | 57.51 | 2026-05-20 16:01:00 |
| Ipca Laboratories Ltd. | 524494 | 1649.95 | 1679.45 | 1636.1 | 1654.4 | 1643.4 | -11.00 | -0.66 | 10553 | 1.73 | 1757.65 | 670 | 2026-05-20 16:01:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 20.03 | 21.55 | 19.98 | 20.21 | 21.13 | 0.92 | 4.55 | 2954889 | 6.24 | 78.05 | 19.7 | 2026-05-20 16:01:00 |
| Ircon International Ltd. | 541956 | 139.8 | 141.35 | 137.75 | 141.05 | 141.05 | 0.00 | 0.00 | 189138 | 2.67 | 351.65 | 38.6 | 2026-05-20 16:00:00 |
| ISGEC Heavy Engineering Ltd. | 533033 | 1065.75 | 1065.75 | 1047.65 | 1060.9 | 1061.85 | 0.95 | 0.09 | 774 | 0.08 | 1677.25 | 418.25 | 2026-05-20 16:01:00 |
| ITI Ltd. | 523610 | 282.8 | 286.8 | 280.9 | 285.8 | 285.8 | 0.00 | 0.00 | 11770 | 0.34 | 592.85 | 86.5 | 2026-05-20 16:01:00 |
| J Kumar Infraprojects Ltd. | 532940 | 484.3 | 484.3 | 470.2 | 482.05 | 472.65 | -9.40 | -1.95 | 5351 | 0.25 | 935.5 | 216.45 | 2026-05-20 16:01:00 |
| Jagran Prakashan Ltd. | 532705 | 66.26 | 67.86 | 66.26 | 67.96 | 67.65 | -0.31 | -0.46 | 16009 | 0.11 | 129.45 | 58.15 | 2026-05-20 16:01:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 18.6 | 19.1 | 18.23 | 18.84 | 18.33 | -0.51 | -2.71 | 5769133 | 10.57 | 27.62 | 5.17 | 2026-05-20 16:01:00 |
| Jamna Auto Industries Ltd. | 520051 | 111 | 111.8 | 109.65 | 112.85 | 111.75 | -1.10 | -0.97 | 52290 | 0.58 | 152.5 | 68.52 | 2026-05-20 16:01:00 |
| Jana Small Finance Bank Ltd. | 544118 | 454.05 | 454.9 | 450 | 453 | 454.8 | 1.80 | 0.40 | 4901 | 0.22 | 2026-05-20 16:01:00 | ||
| Jayaswal Neco Industries Ltd. | 522285 | 100 | 103.9 | 98.5 | 100.95 | 103.4 | 2.45 | 2.43 | 265729 | 2.75 | 117.1 | 20.25 | 2026-05-20 16:01:00 |
| JBM Auto Ltd. | 532605 | 621.05 | 654.6 | 612.6 | 623.5 | 640.7 | 17.20 | 2.76 | 128869 | 8.26 | 2417.3 | 361.7 | 2026-05-20 16:01:00 |
| Jindal Stainless Ltd. | 532508 | 733.75 | 744.35 | 724.65 | 737.95 | 736.35 | -1.60 | -0.22 | 30492 | 2.25 | 883.25 | 116 | 2026-05-20 16:01:00 |
| Jindal Steel Ltd. | 532286 | 1212.15 | 1233 | 1200.7 | 1226.45 | 1230.4 | 3.95 | 0.32 | 35751 | 4.40 | 1306 | 377.05 | 2026-05-20 16:01:00 |
| Jindal Worldwide Ltd. | 531543 | 26.5 | 26.86 | 26.12 | 26.5 | 26.3 | -0.20 | -0.75 | 21362 | 0.06 | 477 | 17.99 | 2026-05-20 16:01:00 |
| JIO Financial Services Ltd. | 543940 | 230.75 | 235.45 | 229.45 | 233.25 | 234.65 | 1.40 | 0.60 | 579798 | 13.60 | 2026-05-20 16:01:00 | ||
| JK Cement Ltd. | 532644 | 5476 | 5476 | 5326 | 5429.3 | 5360 | -69.30 | -1.28 | 1988 | 1.07 | 7565 | 2425.55 | 2026-05-20 16:01:00 |
| JK Paper Ltd. | 532162 | 389.4 | 393.85 | 378.7 | 395.55 | 380.75 | -14.80 | -3.74 | 35768 | 1.36 | 639.15 | 276 | 2026-05-20 16:01:00 |
| JK Tyre & Industries Ltd. | 530007 | 370.55 | 370.55 | 357.8 | 368.5 | 361.7 | -6.80 | -1.85 | 45447 | 1.64 | 611.6 | 124.7 | 2026-05-20 16:01:00 |
| JM Financial Ltd. | 523405 | 127.85 | 128.95 | 125.8 | 129.1 | 128 | -1.10 | -0.85 | 97542 | 1.25 | 199.75 | 57.38 | 2026-05-20 16:01:00 |
| JSW Energy Ltd. | 533148 | 535.05 | 538.7 | 526.55 | 533.05 | 536.95 | 3.90 | 0.73 | 125962 | 6.76 | 804.95 | 204.8 | 2026-05-20 16:01:00 |
| JSW Holdings Ltd. | 532642 | 12431 | 12720 | 12431 | 12684.7 | 12568 | -116.70 | -0.92 | 243 | 0.31 | 27760.5 | 3355 | 2026-05-20 16:01:00 |
| JSW Infrastructure Ltd. | 543994 | 264.3 | 265.05 | 262.25 | 266.1 | 263.25 | -2.85 | -1.07 | 20693 | 0.54 | 2026-05-20 16:01:00 | ||
| JTEKT India Ltd. | 520057 | 128.65 | 129.7 | 125.5 | 128.6 | 125.55 | -3.05 | -2.37 | 15852 | 0.20 | 225.25 | 83.95 | 2026-05-20 16:01:00 |
| JTL Industries Ltd | 534600 | 66.72 | 66.72 | 64.98 | 66.9 | 66.21 | -0.69 | -1.03 | 51764 | 0.34 | 436 | 40.31 | 2026-05-20 16:01:00 |
| Jubilant FoodWorks Ltd. | 533155 | 473.75 | 476.8 | 465.65 | 472.8 | 472.55 | -0.25 | -0.05 | 24393 | 1.15 | 796.75 | 409.85 | 2026-05-20 16:01:00 |
| Jubilant Ingrevia Ltd. | 543271 | 726.3 | 737.45 | 719.6 | 725.75 | 735.45 | 9.70 | 1.34 | 1981 | 0.15 | 884.95 | 350.8 | 2026-05-20 16:01:00 |
| Jubilant Pharmova Ltd. | 530019 | 1011.05 | 1020 | 1000.5 | 1011.3 | 1020 | 8.70 | 0.86 | 4392 | 0.45 | 1309 | 268.8 | 2026-05-20 16:01:00 |
| Juniper Hotels Ltd. | 544129 | 199.1 | 201.15 | 198.85 | 200.25 | 200.5 | 0.25 | 0.12 | 981 | 0.02 | 2026-05-20 16:01:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1338.75 | 1338.75 | 1311.45 | 1329.4 | 1311.45 | -17.95 | -1.35 | 264285 | 34.66 | 2026-05-20 16:01:00 | ||
| Jupiter Wagons Ltd. | 533272 | 269.25 | 274.6 | 266.3 | 270.85 | 272.95 | 2.10 | 0.78 | 40553 | 1.11 | 748.05 | 57.15 | 2026-05-20 16:01:00 |
| Just Dial Ltd. | 535648 | 513 | 517.2 | 511.65 | 517.1 | 512.3 | -4.80 | -0.93 | 3124 | 0.16 | 1394.95 | 486.05 | 2026-05-20 16:01:00 |
| Jyothy Labs Ltd. | 532926 | 214.55 | 214.55 | 207.75 | 213.65 | 208.9 | -4.75 | -2.22 | 459576 | 9.60 | 595 | 174.55 | 2026-05-20 16:01:00 |
| Jyoti CNC Automation Ltd. | 544081 | 675.5 | 676.65 | 659 | 679.1 | 670.6 | -8.50 | -1.25 | 26755 | 1.79 | 2026-05-20 16:01:00 | ||
| Jyoti Resins & Adhesives Ltd. | 514448 | 834 | 860 | 834 | 845.95 | 854.9 | 8.95 | 1.06 | 6327 | 0.54 | 1818.45 | 700 | 2026-05-20 16:01:00 |
| K.P.R. Mill Ltd. | 532889 | 958.3 | 960.05 | 945.3 | 957.7 | 958.05 | 0.35 | 0.04 | 13000 | 1.25 | 1395.4 | 479.55 | 2026-05-20 16:01:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 225 | 227.6 | 225 | 225 | 226.5 | 1.50 | 0.67 | 19 | 0.00 | 644.65 | 171 | 2026-05-20 16:01:00 |
| Kalpataru Projects International Ltd. | 522287 | 1245.55 | 1255.85 | 1232.15 | 1251 | 1246.4 | -4.60 | -0.37 | 102448 | 12.77 | 1449.15 | 353.35 | 2026-05-20 16:01:00 |
| Kalyan Jewellers India Ltd. | 543278 | 341.5 | 344.9 | 338.15 | 344.4 | 343.6 | -0.80 | -0.23 | 386309 | 13.27 | 794.6 | 69 | 2026-05-20 16:01:00 |
| Kama Holdings Ltd. | 532468 | 2574.75 | 2587 | 2550 | 2561.9 | 2575 | 13.10 | 0.51 | 201 | 0.05 | 16800 | 2348.95 | 2026-05-20 16:01:00 |
| Kaveri Seed Company Ltd. | 532899 | 950.25 | 952.7 | 940.85 | 950.3 | 948.45 | -1.85 | -0.19 | 1317 | 0.12 | 1601.85 | 417 | 2026-05-20 16:01:00 |
| Kaynes Technology India Ltd. | 543664 | 3089.1 | 3089.1 | 2995.85 | 3090.55 | 3001.6 | -88.95 | -2.88 | 103825 | 31.16 | 7824.95 | 625.05 | 2026-05-20 16:01:00 |
| KDDL Ltd. | 532054 | 2598.95 | 2626.35 | 2460 | 2188.65 | 2626.35 | 437.70 | 20.00 | 8866 | 2.33 | 3801.5 | 742.05 | 2026-05-20 16:01:00 |
| KEC International Ltd. | 532714 | 468.1 | 478.75 | 467.6 | 469.5 | 472.1 | 2.60 | 0.55 | 164629 | 7.77 | 1312 | 386.55 | 2026-05-20 16:01:00 |
| KEI Industries Ltd. | 517569 | 5050 | 5135.6 | 5044.15 | 5081.2 | 5113.9 | 32.70 | 0.64 | 7215 | 3.69 | 5301.1 | 1338.65 | 2026-05-20 16:01:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 441.95 | 446.85 | 434.7 | 445.05 | 446.85 | 1.80 | 0.40 | 416 | 0.02 | 823.95 | 359.75 | 2026-05-20 16:01:00 |
| Keystone Realtors Ltd | 543669 | 400 | 400 | 393.15 | 400.15 | 393.15 | -7.00 | -1.75 | 865 | 0.03 | 799.95 | 359.15 | 2026-05-20 16:01:00 |
| KFin Technologies Ltd. | 543720 | 814.2 | 832.6 | 806.8 | 824.9 | 828.1 | 3.20 | 0.39 | 55703 | 4.61 | 1640 | 271.05 | 2026-05-20 16:01:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 5260.3 | 5273.2 | 5148.05 | 5238.75 | 5239 | 0.25 | 0.00 | 342 | 0.18 | 5454 | 955.65 | 2026-05-20 16:01:00 |
| KIOCL Ltd. | 540680 | 375 | 377 | 367.7 | 378.7 | 375.8 | -2.90 | -0.77 | 11800 | 0.44 | 634.35 | 165.2 | 2026-05-20 16:01:00 |
| Kiri Industries Ltd. | 532967 | 385 | 395.75 | 385 | 390.45 | 393.4 | 2.95 | 0.76 | 5433 | 0.21 | 752.75 | 255.5 | 2026-05-20 16:01:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1660.5 | 1677 | 1631.1 | 1660.5 | 1674.2 | 13.70 | 0.83 | 22908 | 3.84 | 1762 | 156.05 | 2026-05-20 16:01:00 |
| Kitex Garments Ltd. | 521248 | 157.05 | 157.15 | 154 | 157.25 | 156.4 | -0.85 | -0.54 | 25449 | 0.40 | 900 | 135.5 | 2026-05-20 16:01:00 |
| KNR Constructions Ltd. | 532942 | 125.35 | 129.25 | 125.35 | 126.8 | 128 | 1.20 | 0.95 | 31253 | 0.40 | 415 | 108.55 | 2026-05-20 16:01:00 |
| Kolte-Patil Developers Ltd. | 532924 | 384.6 | 395 | 380 | 386.35 | 386.3 | -0.05 | -0.01 | 1167 | 0.05 | 584 | 231 | 2026-05-20 16:01:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5448.95 | 5448.95 | 5301 | 5307.35 | 5348.05 | 40.70 | 0.77 | 436 | 0.23 | 6725 | 1446.65 | 2026-05-20 16:01:00 |
| KPIT Technologies Ltd. | 542651 | 747 | 760.7 | 741.45 | 743.3 | 750.95 | 7.65 | 1.03 | 113914 | 8.55 | 1928.75 | 521.05 | 2026-05-20 16:01:00 |
| KRBL Ltd. | 530813 | 328.55 | 334.55 | 325.2 | 333.45 | 329.8 | -3.65 | -1.09 | 13438 | 0.44 | 495 | 225.7 | 2026-05-20 16:01:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 726 | 761.65 | 726 | 741.05 | 755.4 | 14.35 | 1.94 | 589662 | 44.54 | 2868 | 474.55 | 2026-05-20 16:01:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 570 | 570 | 560.9 | 565.85 | 566.9 | 1.05 | 0.19 | 338 | 0.02 | 1041.8 | 354 | 2026-05-20 16:01:00 |
| L&T Finance Ltd. | 533519 | 275.1 | 276.6 | 272 | 277.95 | 275.6 | -2.35 | -0.85 | 129428 | 3.57 | 329.4 | 71.95 | 2026-05-20 16:01:00 |
| L&T Technology Services Ltd. | 540115 | 3562.95 | 3655.1 | 3531.1 | 3550.6 | 3573.9 | 23.30 | 0.66 | 8888 | 3.18 | 5990 | 3046.85 | 2026-05-20 16:01:00 |
| La Opala RG Ltd. | 526947 | 171.8 | 171.8 | 167.2 | 171.75 | 167.7 | -4.05 | -2.36 | 1603 | 0.03 | 479.65 | 163 | 2026-05-20 16:01:00 |
| Landmark Cars Ltd. | 543714 | 365.1 | 365.95 | 359.15 | 367.05 | 360 | -7.05 | -1.92 | 1668 | 0.06 | 901.95 | 306.05 | 2026-05-20 16:01:00 |
| Latent View Analytics Ltd. | 543398 | 327.15 | 330.55 | 316.5 | 325.2 | 317.75 | -7.45 | -2.29 | 106970 | 3.40 | 575 | 248.6 | 2026-05-20 16:01:00 |
| Laurus Labs Ltd. | 540222 | 1335.95 | 1363.75 | 1335.95 | 1345 | 1357.2 | 12.20 | 0.91 | 83920 | 11.39 | 1363.75 | 279.65 | 2026-05-20 16:01:00 |
| Laxmi Organic Industries Ltd. | 543277 | 157 | 163.35 | 153.45 | 156.85 | 158.65 | 1.80 | 1.15 | 55388 | 0.88 | 395.9 | 107.45 | 2026-05-20 16:01:00 |
| Le Travenues Technology Ltd. | 544192 | 162.45 | 164 | 160.15 | 162.75 | 161.4 | -1.35 | -0.83 | 28644 | 0.46 | 2026-05-20 16:01:00 | ||
| Lemon Tree Hotels Ltd. | 541233 | 109.85 | 111.4 | 108.7 | 111.05 | 111.3 | 0.25 | 0.23 | 134094 | 1.49 | 180.6 | 66.55 | 2026-05-20 16:00:00 |
| Life Insurance Corporation of India | 543526 | 803.5 | 807.6 | 796.8 | 803.25 | 804.75 | 1.50 | 0.19 | 97705 | 7.86 | 1221.5 | 530.2 | 2026-05-20 16:01:00 |
| Linde India Ltd. | 523457 | 7330.4 | 7330.4 | 7220.25 | 7377.65 | 7251.9 | -125.75 | -1.70 | 1292 | 0.94 | 9909 | 2932.85 | 2026-05-20 16:01:00 |
| Lloyds Engineering Works Ltd. | 539992 | 68.01 | 68.44 | 67.14 | 68.44 | 68 | -0.44 | -0.64 | 273144 | 1.86 | 93.49 | 12.3 | 2026-05-20 16:01:00 |
| Lodha Developers Ltd. | 543287 | 889.5 | 889.5 | 856.2 | 890.35 | 880.1 | -10.25 | -1.15 | 682606 | 60.08 | 1648 | 355.5 | 2026-05-20 16:01:00 |
| LT Foods Ltd. | 532783 | 412.95 | 412.95 | 399 | 410.65 | 403 | -7.65 | -1.86 | 12932 | 0.52 | 518.35 | 85 | 2026-05-20 16:01:00 |
| LTM Ltd. | 540005 | 4285.9 | 4285.9 | 4124.1 | 4253.85 | 4142.9 | -110.95 | -2.61 | 12323 | 5.11 | 6764.8 | 3841.05 | 2026-05-20 16:01:00 |
| Lumax Auto Technologies Ltd. | 532796 | 1626.2 | 1660 | 1588.7 | 1626.95 | 1660 | 33.05 | 2.03 | 10899 | 1.81 | 1898.65 | 201.35 | 2026-05-20 16:01:00 |
| Lumax Industries Ltd. | 517206 | 5210 | 5453.95 | 5123.55 | 5269.05 | 5358.5 | 89.45 | 1.70 | 519 | 0.28 | 6969.9 | 1300 | 2026-05-20 16:01:00 |
| Magellanic Cloud Ltd. | 538891 | 24.94 | 25.2 | 24.46 | 24.85 | 25.1 | 0.25 | 1.01 | 62007 | 0.16 | 688 | 19.43 | 2026-05-20 16:01:00 |
| Mahanagar Gas Ltd. | 539957 | 1064.75 | 1082 | 1045 | 1057.8 | 1072.95 | 15.15 | 1.43 | 12570 | 1.35 | 1988.55 | 772 | 2026-05-20 16:01:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 314.05 | 319 | 307.8 | 319.7 | 308.9 | -10.80 | -3.38 | 82188 | 2.54 | 410 | 176.3 | 2026-05-20 16:01:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 224.05 | 224.05 | 218.5 | 223.35 | 221.25 | -2.10 | -0.94 | 6459 | 0.14 | 504.35 | 218.5 | 2026-05-20 16:01:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 325 | 331.4 | 325 | 328.3 | 326.8 | -1.50 | -0.46 | 3293 | 0.11 | 679.15 | 276.45 | 2026-05-20 16:01:00 |
| Mahindra Logistics Ltd. | 540768 | 357.6 | 357.6 | 350 | 355.75 | 353.95 | -1.80 | -0.51 | 2606 | 0.09 | 567.3 | 238.5 | 2026-05-20 16:01:00 |
| Man InfraConstruction Ltd. | 533169 | 120.05 | 123 | 119.1 | 119.95 | 120 | 0.05 | 0.04 | 272372 | 3.27 | 262.5 | 66.25 | 2026-05-20 16:01:00 |
| Manappuram Finance Ltd. | 531213 | 312.25 | 323.8 | 312 | 315.5 | 318.65 | 3.15 | 1.00 | 393655 | 12.54 | 323.8 | 90.5 | 2026-05-20 16:01:00 |
| Mankind Pharma Ltd. | 543904 | 2499.3 | 2625.55 | 2499.25 | 2494.1 | 2583.35 | 89.25 | 3.58 | 265490 | 68.59 | 3050 | 1240.75 | 2026-05-20 16:01:00 |
| Manorama Industries Ltd. | 541974 | 1381.7 | 1390 | 1347.55 | 1374.05 | 1390 | 15.95 | 1.16 | 5148 | 0.72 | 2399.95 | 289.4 | 2026-05-20 16:01:00 |
| Marico Ltd. | 531642 | 835.95 | 840.35 | 822.4 | 831.1 | 840.35 | 9.25 | 1.11 | 33268 | 2.80 | 849 | 462.95 | 2026-05-20 16:01:00 |
| Marksans Pharma Ltd. | 524404 | 215.65 | 223.55 | 212 | 217.6 | 217.15 | -0.45 | -0.21 | 112652 | 2.45 | 358.5 | 45.65 | 2026-05-20 16:01:00 |
| Maruti Suzuki India Ltd. | 532500 | 12899.5 | 13071.7 | 12749.9 | 12967.45 | 12992.05 | 24.60 | 0.19 | 281860 | 366.19 | 17371.6 | 8076.65 | 2026-05-20 16:01:00 |
| MAS Financial Services Ltd. | 540749 | 309.45 | 311.65 | 306.05 | 312.45 | 309 | -3.45 | -1.10 | 10219 | 0.32 | 1058.85 | 221.5 | 2026-05-20 16:01:00 |
| Mastek Ltd. | 523704 | 1672.45 | 1672.45 | 1615 | 1656.2 | 1615 | -41.20 | -2.49 | 2172 | 0.35 | 3375 | 1334 | 2026-05-20 16:01:00 |
| Matrimony.Com Ltd. | 540704 | 419.95 | 420.85 | 419.95 | 420 | 420.85 | 0.85 | 0.20 | 50 | 0.00 | 849.8 | 363.3 | 2026-05-20 16:01:00 |
| Max Estates Ltd. | 544008 | 399.75 | 406.45 | 392.8 | 405.15 | 406.45 | 1.30 | 0.32 | 2475 | 0.10 | 2026-05-20 16:01:00 | ||
| Max Healthcare Institute Ltd. | 543220 | 1061 | 1079.95 | 1053.5 | 1066.8 | 1076.25 | 9.45 | 0.89 | 36439 | 3.92 | 1314.3 | 306 | 2026-05-20 16:01:00 |
| Mayur Uniquoters Ltd. | 522249 | 632.95 | 712.55 | 629.6 | 618.55 | 707.9 | 89.35 | 14.45 | 163722 | 11.59 | 712.55 | 382.4 | 2026-05-20 16:01:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2408.9 | 2444.4 | 2379.35 | 2422.75 | 2436.1 | 13.35 | 0.55 | 53473 | 13.03 | 5859.95 | 278.4 | 2026-05-20 16:01:00 |
| Medi Assist Healthcare Services Ltd. | 544088 | 389.55 | 391.65 | 373.5 | 389.25 | 376.25 | -13.00 | -3.34 | 5289 | 0.20 | 2026-05-20 16:01:00 | ||
| Medplus Health Services Ltd. | 543427 | 940.25 | 954 | 904.1 | 934.6 | 934 | -0.60 | -0.06 | 20076 | 1.88 | 1052.05 | 570 | 2026-05-20 16:01:00 |
| Meghmani Organics Ltd. | 543331 | 50 | 50.1 | 48.85 | 49.96 | 49 | -0.96 | -1.92 | 44016 | 0.22 | 135.9 | 36.41 | 2026-05-20 16:01:00 |
| Metro Brands Ltd. | 543426 | 1044.85 | 1052.15 | 1034 | 1051.25 | 1045.2 | -6.05 | -0.58 | 830 | 0.09 | 1440.45 | 737 | 2026-05-20 16:01:00 |
| Metropolis Healthcare Ltd. | 542650 | 505.75 | 519.95 | 498 | 508.55 | 518.5 | 9.95 | 1.96 | 20184 | 1.05 | 2306.85 | 413 | 2026-05-20 16:01:00 |
| Minda Corporation Ltd. | 538962 | 517.4 | 529 | 509.25 | 520.35 | 517.5 | -2.85 | -0.55 | 13128 | 0.68 | 652.9 | 187 | 2026-05-20 16:01:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 381.15 | 401.2 | 378 | 389.05 | 398 | 8.95 | 2.30 | 56186 | 2.24 | 547.45 | 168.95 | 2026-05-20 16:01:00 |
| MM Forgings Ltd. | 522241 | 444.15 | 464.7 | 441.4 | 451.15 | 451.65 | 0.50 | 0.11 | 3366 | 0.15 | 1403.05 | 276.05 | 2026-05-20 16:01:00 |
| MMTC Ltd. | 513377 | 64.41 | 64.51 | 63 | 64.98 | 63.81 | -1.17 | -1.80 | 140766 | 0.90 | 131.88 | 26.36 | 2026-05-20 16:01:00 |
| MOIL Ltd. | 533286 | 297.85 | 300.15 | 293.35 | 297.85 | 298.55 | 0.70 | 0.24 | 26884 | 0.80 | 588.35 | 140.65 | 2026-05-20 16:01:00 |
| Mold-Tek Packaging Ltd. | 533080 | 682.05 | 692.65 | 667.5 | 681.05 | 668.15 | -12.90 | -1.89 | 24184 | 1.62 | 1123.05 | 415 | 2026-05-20 16:01:00 |
| Monte Carlo Fashions Ltd. | 538836 | 584.45 | 584.45 | 560.95 | 583.05 | 565 | -18.05 | -3.10 | 3772 | 0.21 | 984 | 465 | 2026-05-20 16:01:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 38.96 | 39.85 | 38.69 | 39.39 | 39.75 | 0.36 | 0.91 | 328781 | 1.31 | 80 | 35.67 | 2026-05-20 16:01:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 845.6 | 849.95 | 836.45 | 850.85 | 849.25 | -1.60 | -0.19 | 19641 | 1.67 | 2677 | 487.85 | 2026-05-20 16:01:00 |
| Mphasis Ltd. | 526299 | 2219.6 | 2241.6 | 2178 | 2220.35 | 2235 | 14.65 | 0.66 | 9058 | 2.02 | 3239.55 | 1660.65 | 2026-05-20 16:01:00 |
| MPS Ltd. | 532440 | 1815 | 1850 | 1809.65 | 1833.95 | 1850 | 16.05 | 0.88 | 795 | 0.15 | 3071.85 | 620 | 2026-05-20 16:01:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 183.05 | 183.1 | 177.2 | 184.35 | 178.6 | -5.75 | -3.12 | 1146070 | 20.47 | 2196 | 175 | 2026-05-20 16:01:00 |
| MSTC Ltd. | 542597 | 424 | 424 | 415.15 | 421.9 | 419.15 | -2.75 | -0.65 | 2197 | 0.09 | 1165 | 239.65 | 2026-05-20 16:01:00 |
| MTAR Technologies Ltd. | 543270 | 6751.2 | 7520 | 6703.4 | 6810.7 | 7459.05 | 648.35 | 9.52 | 272356 | 203.15 | 7727.85 | 1152 | 2026-05-20 16:01:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 3408 | 3449 | 3370.05 | 3415.3 | 3441 | 25.70 | 0.75 | 165986 | 57.12 | 10515.6 | 1156.05 | 2026-05-20 16:01:00 |
| Muthoot Finance Ltd. | 533398 | 3255.2 | 3317.5 | 3236.4 | 3302.2 | 3311.5 | 9.30 | 0.28 | 20865 | 6.91 | 4149 | 911.4 | 2026-05-20 16:01:00 |
| Muthoot Microfin Ltd. | 544055 | 181.2 | 181.2 | 176.4 | 181.3 | 179 | -2.30 | -1.27 | 10370 | 0.19 | 2026-05-20 16:01:00 | ||
| NACL Industries Ltd. | 524709 | 162.5 | 164.05 | 157.85 | 162.35 | 161.5 | -0.85 | -0.52 | 15118 | 0.24 | 337.65 | 48.6 | 2026-05-20 16:01:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1883.35 | 1918 | 1868.65 | 1883.35 | 1903.9 | 20.55 | 1.09 | 14285 | 2.72 | 2371.6 | 657.25 | 2026-05-20 16:01:00 |
| Natco Pharma Ltd. | 524816 | 1129.1 | 1163.95 | 1129.1 | 1131.85 | 1155 | 23.15 | 2.05 | 56251 | 6.50 | 1638.35 | 502 | 2026-05-20 16:01:00 |
| National Aluminium Company Ltd. | 532234 | 398.25 | 403.3 | 393.4 | 398.95 | 402 | 3.05 | 0.76 | 291854 | 11.73 | 445.1 | 67 | 2026-05-20 16:01:00 |
| National Fertilizers Ltd. | 523630 | 74.5 | 75.23 | 73.91 | 75.16 | 74.84 | -0.32 | -0.43 | 27549 | 0.21 | 169.95 | 46 | 2026-05-20 16:01:00 |
| Navin Fluorine International Ltd. | 532504 | 7070 | 7098.45 | 6969.65 | 7075.45 | 7037.05 | -38.40 | -0.54 | 2617 | 1.84 | 7208.5 | 2876.45 | 2026-05-20 16:01:00 |
| Nazara Technologies Ltd. | 543280 | 294.8 | 295.45 | 289.6 | 294.25 | 289.6 | -4.65 | -1.58 | 84618 | 2.45 | 1450 | 216 | 2026-05-20 16:01:00 |
| NBCC (India) Ltd. | 534309 | 92.61 | 93.25 | 91.6 | 93.12 | 93 | -0.12 | -0.13 | 525667 | 4.89 | 209.75 | 29.85 | 2026-05-20 16:01:00 |
| Neogen Chemicals Ltd. | 542665 | 1644.15 | 1752.6 | 1644.15 | 1580.6 | 1701.2 | 120.60 | 7.63 | 25254 | 4.30 | 2414.9 | 978 | 2026-05-20 16:01:00 |
| Netweb Technologies India Ltd. | 543945 | 3728.9 | 3850 | 3672.55 | 3746 | 3834.1 | 88.10 | 2.35 | 52223 | 20.02 | 4492 | 739.7 | 2026-05-20 16:01:00 |
| Network 18 Media & Investments Ltd. | 532798 | 32.05 | 32.05 | 31.48 | 32.18 | 31.7 | -0.48 | -1.49 | 67616 | 0.21 | 136.2 | 27.4 | 2026-05-20 16:01:00 |
| Neuland Laboratories Ltd. | 524558 | 16839 | 17043.35 | 16558.95 | 16773.45 | 16579 | -194.45 | -1.16 | 1060 | 1.76 | 19748.4 | 1069 | 2026-05-20 16:01:00 |
| Newgen Software Technologies Ltd. | 540900 | 459 | 461 | 448.5 | 461.45 | 450.75 | -10.70 | -2.32 | 60620 | 2.73 | 1795.5 | 327.95 | 2026-05-20 16:01:00 |
| NHPC Ltd. | 533098 | 78.97 | 79.75 | 77.88 | 79.04 | 79.52 | 0.48 | 0.61 | 493074 | 3.92 | 118.45 | 33.4 | 2026-05-20 16:01:00 |
| NIIT Learning Systems Ltd. | 543952 | 236.15 | 237.05 | 230 | 239 | 232.05 | -6.95 | -2.91 | 14636 | 0.34 | 576 | 230 | 2026-05-20 16:01:00 |
| Nilkamal Ltd. | 523385 | 1261 | 1270.45 | 1236.75 | 1260.55 | 1244 | -16.55 | -1.31 | 1171 | 0.15 | 2800 | 1035.5 | 2026-05-20 16:01:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1085.55 | 1108 | 1065.7 | 1082 | 1099.55 | 17.55 | 1.62 | 17272 | 1.90 | 1119.65 | 197.1 | 2026-05-20 16:01:00 |
| Nitin Spinners Ltd. | 532698 | 505.1 | 518 | 497 | 505.1 | 498.95 | -6.15 | -1.22 | 9152 | 0.46 | 544.95 | 182.25 | 2026-05-20 16:01:00 |
| NLC India Ltd. | 513683 | 356.35 | 359 | 352.8 | 358.05 | 354.15 | -3.90 | -1.09 | 108130 | 3.83 | 387.7 | 65.05 | 2026-05-20 16:01:00 |
| NMDC Ltd. | 526371 | 88.06 | 89.18 | 86.69 | 88.96 | 88.36 | -0.60 | -0.67 | 852425 | 7.53 | 286.35 | 59.56 | 2026-05-20 16:01:00 |
| NMDC Steel Ltd. | 543768 | 42.61 | 43.44 | 42.29 | 43.19 | 43.12 | -0.07 | -0.16 | 176632 | 0.76 | 73.67 | 28.35 | 2026-05-20 16:01:00 |
| NRB Bearings Ltd. | 530367 | 355 | 365.75 | 353.35 | 356.3 | 358.35 | 2.05 | 0.58 | 28587 | 1.02 | 400.75 | 125.05 | 2026-05-20 16:01:00 |
| NTPC Ltd. | 532555 | 387.9 | 393.25 | 384.3 | 389.2 | 392.3 | 3.10 | 0.80 | 389408 | 15.28 | 448.3 | 152.8 | 2026-05-20 16:01:00 |
| Nucleus Software Exports Ltd. | 531209 | 782.2 | 799 | 782 | 791.4 | 797.45 | 6.05 | 0.76 | 298 | 0.02 | 1787.8 | 365 | 2026-05-20 16:01:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1448.85 | 1484 | 1436.95 | 1467.4 | 1473.9 | 6.50 | 0.44 | 18334 | 2.70 | 2026-05-20 16:01:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 313.25 | 315.95 | 310.1 | 317.8 | 314.3 | -3.50 | -1.10 | 7159 | 0.23 | 477.35 | 276.3 | 2026-05-20 16:01:00 |
| Oberoi Realty Ltd. | 533273 | 1601.3 | 1644.75 | 1596.05 | 1622.9 | 1624.65 | 1.75 | 0.11 | 4562 | 0.74 | 2349.8 | 790.05 | 2026-05-20 16:01:00 |
| Oil India Ltd. | 533106 | 503.5 | 511.85 | 499.1 | 501.55 | 506.95 | 5.40 | 1.08 | 115209 | 5.84 | 767.3 | 168.3 | 2026-05-20 16:01:00 |
| Olectra Greentech Ltd. | 532439 | 1208.15 | 1261 | 1187.3 | 1219.75 | 1220.15 | 0.40 | 0.03 | 43657 | 5.33 | 2222 | 374.35 | 2026-05-20 16:01:00 |
| One97 Communications Ltd. | 543396 | 1105.65 | 1156.55 | 1100.85 | 1121.75 | 1153.65 | 31.90 | 2.84 | 137038 | 15.81 | 1381.75 | 310 | 2026-05-20 16:01:00 |
| Optiemus Infracom Ltd. | 530135 | 409.8 | 420 | 409.8 | 415.1 | 416 | 0.90 | 0.22 | 2642 | 0.11 | 873.65 | 160.45 | 2026-05-20 16:01:00 |
| Oracle Financial Services Software Ltd. | 532466 | 9678.4 | 9918.3 | 9584.1 | 9642.95 | 9710 | 67.05 | 0.70 | 16664 | 16.18 | 13203.6 | 2883.8 | 2026-05-20 16:01:00 |
| Orchid Pharma Ltd. | 524372 | 735.9 | 751.6 | 710 | 735.8 | 710 | -25.80 | -3.51 | 1107 | 0.08 | 1998 | 292.05 | 2026-05-20 16:01:00 |
| Orient Cement Ltd. | 535754 | 136.35 | 136.35 | 133.3 | 135.7 | 134.85 | -0.85 | -0.63 | 4954 | 0.07 | 379.4 | 104.7 | 2026-05-20 16:01:00 |
| Orient Electric Ltd. | 541301 | 186.3 | 187.95 | 185.4 | 189.65 | 186.7 | -2.95 | -1.56 | 8719 | 0.16 | 297.15 | 149.5 | 2026-05-20 16:01:00 |
| Page Industries Ltd. | 532827 | 38600.2 | 38714.25 | 38050 | 38717.65 | 38280 | -437.65 | -1.13 | 536 | 2.05 | 54262.3 | 29800 | 2026-05-20 16:01:00 |
| Paisalo Digital Ltd. | 532900 | 47 | 49.5 | 46.75 | 47.4 | 49.33 | 1.93 | 4.07 | 4661794 | 23.00 | 199.25 | 29.4 | 2026-05-20 16:01:00 |
| Panama Petrochem Ltd. | 524820 | 307.5 | 325 | 303.8 | 305.85 | 325 | 19.15 | 6.26 | 5468 | 0.18 | 452.45 | 229 | 2026-05-20 16:01:00 |
| Paradeep Phosphates Ltd. | 543530 | 122.35 | 125.5 | 121.05 | 123.85 | 124.35 | 0.50 | 0.40 | 4718659 | 58.68 | 234.05 | 47.4 | 2026-05-20 16:01:00 |
| Parag Milk Foods Ltd. | 539889 | 214 | 214 | 210 | 214.1 | 211.35 | -2.75 | -1.28 | 14188 | 0.30 | 101006 | 68 | 2026-05-20 16:01:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 756.95 | 770 | 748.35 | 763.25 | 760.1 | -3.15 | -0.41 | 48395 | 3.68 | 1943.6 | 447.1 | 2026-05-20 16:01:00 |
| Patel Engineering Ltd. | 531120 | 25.85 | 25.91 | 25.43 | 25.86 | 25.76 | -0.10 | -0.39 | 122451 | 0.32 | 79 | 13.1 | 2026-05-20 16:01:00 |
| Paushak Ltd. | 532742 | 455 | 456 | 447 | 455.5 | 447 | -8.50 | -1.87 | 2060 | 0.09 | 10349 | 343 | 2026-05-20 16:01:00 |
| PB Fintech Ltd. | 543390 | 1793.35 | 1844.9 | 1772.75 | 1803.25 | 1817.7 | 14.45 | 0.80 | 653565 | 118.80 | 2254.95 | 356.2 | 2026-05-20 16:01:00 |
| PC Jeweller Ltd. | 534809 | 8.05 | 8.25 | 8.01 | 8.09 | 8.21 | 0.12 | 1.48 | 2331391 | 1.91 | 186.8 | 7.45 | 2026-05-20 16:01:00 |
| PDS Ltd. | 538730 | 289.75 | 295.8 | 289.75 | 294.1 | 293.35 | -0.75 | -0.26 | 5950 | 0.17 | 658.15 | 246 | 2026-05-20 16:01:00 |
| Pearl Global Industries Ltd. | 532808 | 1599.35 | 1637.35 | 1585.2 | 1602.85 | 1593.55 | -9.30 | -0.58 | 204400 | 32.57 | 1993.3 | 334.35 | 2026-05-20 16:01:00 |
| Persistent Systems Ltd. | 533179 | 5055.35 | 5147.95 | 4985.2 | 5062.9 | 5077.2 | 14.30 | 0.28 | 17534 | 8.90 | 8979.85 | 3091.65 | 2026-05-20 16:01:00 |
| Petronet LNG Ltd. | 532522 | 265.45 | 266.5 | 261.5 | 265 | 264.65 | -0.35 | -0.13 | 96768 | 2.56 | 384.9 | 193.4 | 2026-05-20 16:01:00 |
| PG Electroplast Ltd. | 533581 | 464.3 | 464.3 | 451.7 | 466.1 | 462 | -4.10 | -0.88 | 122242 | 5.65 | 4100 | 337 | 2026-05-20 16:01:00 |
| Physicswallah Ltd. | 544609 | 113.2 | 115.15 | 112.05 | 113.35 | 112.5 | -0.85 | -0.75 | 223623 | 2.52 | 2026-05-20 16:01:00 | ||
| PI Industries Ltd. | 523642 | 2950 | 2950 | 2863.65 | 3124.55 | 2903.35 | -221.20 | -7.08 | 66068 | 19.18 | 4801.4 | 2700 | 2026-05-20 16:01:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 4406.45 | 4470.4 | 4359.7 | 4406.45 | 4447 | 40.55 | 0.92 | 242 | 0.11 | 8265.95 | 1602.65 | 2026-05-20 16:01:00 |
| Pine Labs Ltd. | 544606 | 149.2 | 150.3 | 143.45 | 149.35 | 148.3 | -1.05 | -0.70 | 263205 | 3.90 | 2026-05-20 16:01:00 | ||
| Piramal Pharma Ltd. | 543635 | 172.15 | 177 | 170.35 | 173.25 | 176.4 | 3.15 | 1.82 | 146249 | 2.58 | 307.85 | 61.654714455599 | 2026-05-20 16:01:00 |
| Pitti Engineering Ltd. | 513519 | 909.95 | 928.15 | 909.95 | 919.55 | 920.9 | 1.35 | 0.15 | 1057 | 0.10 | 1511.45 | 256.8 | 2026-05-20 16:01:00 |
| PNB Gilts Ltd. | 532366 | 72.56 | 82.25 | 71.64 | 72.84 | 79.2 | 6.36 | 8.73 | 408115 | 3.23 | 149.25 | 55.25 | 2026-05-20 16:01:00 |
| PNB Housing Finance Ltd. | 540173 | 1062.95 | 1069.8 | 1054.5 | 1064.3 | 1060 | -4.30 | -0.40 | 276856 | 29.35 | 1201.45 | 286.758828670162 | 2026-05-20 16:01:00 |
| PNC Infratech Ltd. | 539150 | 216.7 | 218 | 208 | 214.15 | 208.6 | -5.55 | -2.59 | 29114 | 0.61 | 574.5 | 157.95 | 2026-05-20 16:01:00 |
| Pokarna Ltd. | 532486 | 831.2 | 860.65 | 800 | 844.4 | 826.45 | -17.95 | -2.13 | 2583 | 0.21 | 1451.7 | 233.75 | 2026-05-20 16:01:00 |
| Poly Medicure Ltd. | 531768 | 1458 | 1489 | 1428.3 | 1455.2 | 1458.2 | 3.00 | 0.21 | 8662 | 1.26 | 3149.8 | 727.25 | 2026-05-20 16:01:00 |
| Polycab India Ltd. | 542652 | 9153.1 | 9239.25 | 9016.4 | 9161.35 | 9190 | 28.65 | 0.31 | 6144 | 5.65 | 9299.75 | 2305 | 2026-05-20 16:01:00 |
| Polyplex Corporation Ltd. | 524051 | 872.3 | 892 | 872.3 | 888.15 | 888.3 | 0.15 | 0.02 | 1025 | 0.09 | 2373.6 | 743 | 2026-05-20 16:00:00 |
| Poonawalla Fincorp Ltd. | 524000 | 401.25 | 402.2 | 394.4 | 403.15 | 400.5 | -2.65 | -0.66 | 893024 | 35.77 | 570.4 | 243.75 | 2026-05-20 16:01:00 |
| Power Finance Corporation Ltd. | 532810 | 428.8 | 432.6 | 422.3 | 431.65 | 432.2 | 0.55 | 0.13 | 192088 | 8.30 | 580.35 | 100.85 | 2026-05-20 16:01:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 298 | 300.8 | 294.6 | 298.6 | 300.05 | 1.45 | 0.49 | 138722 | 4.16 | 366.2 | 186.35 | 2026-05-20 16:01:00 |
| Power Mech Projects Ltd. | 539302 | 2480.25 | 2512.95 | 2450 | 2480.25 | 2455.3 | -24.95 | -1.01 | 2771 | 0.68 | 7450 | 1023.45 | 2026-05-20 16:01:00 |
| Praj Industries Ltd. | 522205 | 386 | 394 | 381.8 | 386.05 | 385.3 | -0.75 | -0.19 | 48523 | 1.87 | 874.3 | 273.05 | 2026-05-20 16:01:00 |
| Prataap Snacks Ltd. | 540724 | 966 | 984 | 966 | 979.45 | 975 | -4.45 | -0.45 | 106 | 0.01 | 1450 | 662 | 2026-05-20 16:01:00 |
| Precision Camshafts Ltd. | 539636 | 148.65 | 151.95 | 146.85 | 149.15 | 149.75 | 0.60 | 0.40 | 5518 | 0.08 | 382.15 | 88.41 | 2026-05-20 16:01:00 |
| Premier Energies Ltd. | 544238 | 984.35 | 995.4 | 977 | 982.4 | 995.4 | 13.00 | 1.32 | 53564 | 5.33 | 2026-05-20 16:01:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1381.45 | 1393.9 | 1340.55 | 1376 | 1390 | 14.00 | 1.02 | 11754 | 1.63 | 2072.75 | 391.3 | 2026-05-20 16:01:00 |
| Pricol Ltd. | 540293 | 544.85 | 544.85 | 531.5 | 544.9 | 537.05 | -7.85 | -1.44 | 46925 | 2.52 | 694.95 | 153.5 | 2026-05-20 16:01:00 |
| Prime Focus Ltd. | 532748 | 243.05 | 255.2 | 236 | 243.05 | 255.2 | 12.15 | 5.00 | 66525 | 1.70 | 367.25 | 64.75 | 2026-05-20 16:01:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 275.45 | 296.05 | 262.15 | 269.15 | 265.45 | -3.70 | -1.37 | 399194 | 10.60 | 775.75 | 5.26 | 2026-05-20 16:01:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3081.9 | 3210 | 3081.1 | 3088.9 | 3195 | 106.10 | 3.43 | 6812 | 2.18 | 3594.85 | 870.55 | 2026-05-20 16:01:00 |
| Prudent Corporate Advisory Services Ltd. | 543527 | 2700.05 | 2705.85 | 2647.9 | 2706 | 2705.85 | -0.15 | -0.01 | 569 | 0.15 | 101093 | 573.6 | 2026-05-20 16:01:00 |
| PSP Projects Ltd. | 540544 | 761 | 773.45 | 760.35 | 773 | 768 | -5.00 | -0.65 | 4620 | 0.35 | 1030.8 | 560.2 | 2026-05-20 16:01:00 |
| PTC India Ltd. | 532524 | 196.05 | 201.1 | 187.9 | 207.25 | 196.3 | -10.95 | -5.28 | 387205 | 7.60 | 254.65 | 67.75 | 2026-05-20 16:01:00 |
| PTC Industries Ltd. | 539006 | 16199.95 | 16199.95 | 15763.95 | 16196.1 | 15775 | -421.10 | -2.60 | 1036 | 1.63 | 19397.8 | 1571.2 | 2026-05-20 16:01:00 |
| Punjab & Sind Bank | 533295 | 23.51 | 23.62 | 23.2 | 23.52 | 23.57 | 0.05 | 0.21 | 101621 | 0.24 | 77.5 | 14.65 | 2026-05-20 16:01:00 |
| Punjab National Bank | 532461 | 100.5 | 102.45 | 99.65 | 101.3 | 102.15 | 0.85 | 0.84 | 1152765 | 11.78 | 142.9 | 32.1 | 2026-05-20 16:01:00 |
| PVR Inox Ltd. | 532689 | 1001.8 | 1001.8 | 992.2 | 1012.7 | 995.15 | -17.55 | -1.73 | 7108 | 0.71 | 2138.35 | 825.65 | 2026-05-20 16:01:00 |
| Quess Corp Ltd. | 539978 | 206.75 | 206.75 | 200.5 | 205.45 | 202.25 | -3.20 | -1.56 | 4983 | 0.10 | 875 | 166.05 | 2026-05-20 16:01:00 |
| Quick Heal Technologies Ltd. | 539678 | 206.05 | 213.05 | 203.3 | 204.9 | 212.05 | 7.15 | 3.49 | 56394 | 1.20 | 825.9 | 125 | 2026-05-20 16:01:00 |
| R Systems International Ltd. | 532735 | 278.45 | 278.45 | 272.5 | 279.2 | 274.65 | -4.55 | -1.63 | 4152 | 0.11 | 599 | 216.5 | 2026-05-20 16:01:00 |
| Radico Khaitan Ltd. | 532497 | 3622.15 | 3678.5 | 3554.55 | 3599.65 | 3568 | -31.65 | -0.88 | 196732 | 70.19 | 3695 | 908.65 | 2026-05-20 16:01:00 |
| Rail Vikas Nigam Ltd. | 542649 | 269.6 | 270.45 | 264.55 | 271.6 | 269.65 | -1.95 | -0.72 | 545815 | 14.72 | 647 | 30.55 | 2026-05-20 16:01:00 |
| Railtel Corporation Of India Ltd. | 543265 | 315.95 | 321.35 | 312.45 | 317.15 | 318.25 | 1.10 | 0.35 | 62150 | 1.98 | 618 | 93.95 | 2026-05-20 16:01:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1342.45 | 1354.9 | 1325.65 | 1351.75 | 1330 | -21.75 | -1.61 | 59651 | 7.93 | 1708.5 | 477 | 2026-05-20 16:01:00 |
| Rajesh Exports Ltd. | 531500 | 106.3 | 109.95 | 106 | 108.5 | 108.55 | 0.05 | 0.05 | 6688 | 0.07 | 1028.4 | 80.11 | 2026-05-20 16:01:00 |
| Rajratan Global Wire Ltd. | 517522 | 406.85 | 415 | 406.85 | 409.4 | 408.2 | -1.20 | -0.29 | 2056 | 0.08 | 1409.05 | 250 | 2026-05-20 16:01:00 |
| Rama Steel Tubes Ltd. | 539309 | 5.05 | 5.2 | 5.05 | 5.17 | 5.15 | -0.02 | -0.39 | 318455 | 0.16 | 50.5 | 3.44 | 2026-05-20 16:01:00 |
| Ramco Industries Ltd. | 532369 | 267.3 | 274.5 | 266.6 | 269.75 | 273.35 | 3.60 | 1.33 | 489 | 0.01 | 397.55 | 117.5 | 2026-05-20 16:01:00 |
| Ramkrishna Forgings Ltd. | 532527 | 568.25 | 568.25 | 555 | 567.55 | 559.05 | -8.50 | -1.50 | 6149 | 0.34 | 1064 | 175.5 | 2026-05-20 16:01:00 |
| Ramky Infrastructure Ltd. | 533262 | 446.6 | 454 | 439.3 | 448.5 | 447 | -1.50 | -0.33 | 15334 | 0.69 | 1008.9 | 155.55 | 2026-05-20 16:01:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 123.5 | 124.75 | 122 | 124.4 | 124.5 | 0.10 | 0.08 | 23823 | 0.30 | 245 | 87.75 | 2026-05-20 16:01:00 |
| RateGain Travel Technologies Ltd. | 543417 | 677.6 | 680.6 | 657.7 | 673.55 | 659.4 | -14.15 | -2.10 | 10928 | 0.72 | 101093 | 252.45 | 2026-05-20 16:01:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2487.9 | 2593.85 | 2461.5 | 2537.8 | 2544.6 | 6.80 | 0.27 | 2995 | 0.76 | 3971.8 | 1703 | 2026-05-20 16:01:00 |
| RattanIndia Enterprises Ltd. | 534597 | 33.95 | 34.65 | 33.15 | 33.87 | 34.02 | 0.15 | 0.44 | 248837 | 0.85 | 94.85 | 24.42 | 2026-05-20 16:01:00 |
| Raymond Lifestyle Ltd. | 544240 | 744.35 | 744.35 | 722.3 | 744.35 | 730.8 | -13.55 | -1.82 | 10588 | 0.77 | 2026-05-20 16:01:00 | ||
| RBL Bank Ltd. | 540065 | 322.15 | 329.5 | 318.15 | 323.65 | 329.5 | 5.85 | 1.81 | 129755 | 4.28 | 349.75 | 95.8 | 2026-05-20 16:01:00 |
| REC Ltd. | 532955 | 333.4 | 334.5 | 328.2 | 334.2 | 332.9 | -1.30 | -0.39 | 147678 | 4.92 | 653.9 | 91 | 2026-05-20 16:01:00 |
| Redington Ltd. | 532805 | 219.4 | 228.15 | 219.4 | 221.4 | 224.3 | 2.90 | 1.31 | 316617 | 7.10 | 334.9 | 135 | 2026-05-20 16:01:00 |
| Redtape Ltd. | 543957 | 126.9 | 129.55 | 125.1 | 128.4 | 127 | -1.40 | -1.09 | 20683 | 0.26 | 2026-05-20 16:01:00 | ||
| Relaxo Footwears Ltd. | 530517 | 286.3 | 293.55 | 285 | 290.55 | 292.65 | 2.10 | 0.72 | 5053 | 0.15 | 1105.25 | 236.55 | 2026-05-20 16:01:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 741 | 750.95 | 736.2 | 743.8 | 748.55 | 4.75 | 0.64 | 2645 | 0.20 | 1604 | 620.5 | 2026-05-20 16:01:00 |
| Reliance Power Ltd. | 532939 | 26.71 | 27.34 | 26.6 | 27.1 | 27.12 | 0.02 | 0.07 | 2262536 | 6.14 | 76.49 | 9.05 | 2026-05-20 16:01:00 |
| Religare Enterprises Ltd. | 532915 | 224.2 | 229.1 | 224.2 | 228.2 | 229.1 | 0.90 | 0.39 | 15016 | 0.34 | 319.9 | 123.5 | 2026-05-20 16:01:00 |
| Repco Home Finance Ltd. | 535322 | 394.05 | 395.95 | 388 | 394.1 | 394 | -0.10 | -0.03 | 1806 | 0.07 | 594.7 | 155.6 | 2026-05-20 16:01:00 |
| Restaurant Brands Asia Ltd. | 543248 | 68.24 | 68.8 | 67.35 | 68.22 | 68.47 | 0.25 | 0.37 | 245090 | 1.68 | 137.85 | 57.16 | 2026-05-20 16:01:00 |
| RHI Magnesita India Ltd. | 534076 | 384 | 388 | 377.8 | 383.9 | 385.35 | 1.45 | 0.38 | 3485 | 0.13 | 893.15 | 323.4 | 2026-05-20 16:01:00 |
| Rites Ltd. | 541556 | 202.55 | 205.7 | 201.15 | 204.7 | 204.85 | 0.15 | 0.07 | 43139 | 0.88 | 826.15 | 175.1 | 2026-05-20 16:01:00 |
| Rolex Rings Ltd | 543325 | 141.25 | 144.25 | 139.7 | 141.7 | 143.4 | 1.70 | 1.20 | 37521 | 0.54 | 2788.95 | 99.3 | 2026-05-20 16:01:00 |
| Rossari Biotech Ltd. | 543213 | 497.75 | 511.15 | 493.3 | 504.5 | 501.4 | -3.10 | -0.61 | 4883 | 0.24 | 1051 | 372.9 | 2026-05-20 16:01:00 |
| Route Mobile Ltd. | 543228 | 515.3 | 517 | 507.7 | 519.8 | 510.7 | -9.10 | -1.75 | 5352 | 0.27 | 1942 | 414.1 | 2026-05-20 16:01:00 |
| RPG Life Sciences Ltd. | 532983 | 2304.85 | 2351.1 | 2284.25 | 2296.4 | 2293.95 | -2.45 | -0.11 | 703 | 0.16 | 2976.7 | 645.7 | 2026-05-20 16:01:00 |
| RPSG Ventures Ltd. | 542333 | 930.45 | 960.65 | 924.4 | 928.3 | 954.9 | 26.60 | 2.87 | 1447 | 0.14 | 1357.4 | 359.45 | 2026-05-20 16:01:00 |
| RR Kabel Ltd. | 543981 | 1917.8 | 1974.95 | 1901.2 | 1917.8 | 1962.05 | 44.25 | 2.31 | 10899 | 2.14 | 2026-05-20 16:01:00 | ||
| Rupa & Company Ltd. | 533552 | 144.7 | 149.3 | 142.25 | 145.65 | 146.85 | 1.20 | 0.82 | 5882 | 0.09 | 368.35 | 109.5 | 2026-05-20 16:01:00 |
| Safari Industries (India) Ltd. | 523025 | 1441.4 | 1500 | 1406.4 | 1424.25 | 1499.95 | 75.70 | 5.32 | 3963 | 0.59 | 4539.95 | 1115.6 | 2026-05-20 16:01:00 |
| Sagility Ltd. | 544282 | 42.1 | 43.43 | 41.66 | 42.23 | 42.16 | -0.07 | -0.17 | 2197374 | 9.26 | 2026-05-20 16:01:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 101.95 | 105.2 | 100.5 | 101.95 | 102.65 | 0.70 | 0.69 | 21553 | 0.22 | 2026-05-20 16:01:00 | ||
| Salasar Techno Engineering Ltd. | 540642 | 6.96 | 7 | 6.9 | 6.97 | 6.98 | 0.01 | 0.14 | 580090 | 0.40 | 139.95 | 5.6 | 2026-05-20 16:01:00 |
| Samhi Hotels Ltd. | 543984 | 143 | 145.65 | 141.4 | 143.4 | 145.55 | 2.15 | 1.50 | 31545 | 0.46 | 2026-05-20 16:01:00 | ||
| Sammaan Capital Ltd. | 535789 | 137.3 | 143.9 | 134.75 | 138.35 | 141.75 | 3.40 | 2.46 | 1384838 | 19.63 | 234.95 | 91.8 | 2026-05-20 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 130.45 | 135.95 | 129.5 | 131.45 | 132.3 | 0.85 | 0.65 | 3932123 | 52.02 | 217 | 61.84 | 2026-05-20 16:01:00 |
| Sandhar Technologies Ltd. | 541163 | 509.5 | 538.15 | 502.3 | 510.25 | 533.75 | 23.50 | 4.61 | 3982 | 0.21 | 697.6 | 186.1 | 2026-05-20 16:01:00 |
| Sangam (India) Ltd. | 514234 | 483 | 485.05 | 470.4 | 491.55 | 483.2 | -8.35 | -1.70 | 1039 | 0.05 | 627.2 | 185 | 2026-05-20 16:01:00 |
| Sanghvi Movers Ltd. | 530073 | 318 | 328 | 315.8 | 320.2 | 321.5 | 1.30 | 0.41 | 21984 | 0.71 | 1483 | 205 | 2026-05-20 16:01:00 |
| Sanofi Consumer Healthcare India Ltd. | 544250 | 4572.3 | 4909.9 | 4572.3 | 4799.25 | 4865 | 65.75 | 1.37 | 120 | 0.06 | 2026-05-20 16:01:00 | ||
| Sansera Engineering Ltd. | 543358 | 2395.8 | 2500 | 2349.55 | 2393.25 | 2485.55 | 92.30 | 3.86 | 4800 | 1.19 | 2672.9 | 672.85 | 2026-05-20 16:01:00 |
| Sapphire Foods India Ltd. | 543397 | 184.7 | 184.7 | 178.6 | 184.85 | 180.3 | -4.55 | -2.46 | 11406 | 0.21 | 1878 | 140.25 | 2026-05-20 16:01:00 |
| Saregama India Ltd. | 532163 | 396.3 | 423.15 | 387.3 | 393.9 | 410 | 16.10 | 4.09 | 835442 | 34.25 | 688.5 | 303.3 | 2026-05-20 16:01:00 |
| Sasken Technologies Ltd. | 532663 | 1807.75 | 1807.75 | 1704.5 | 1822.05 | 1719 | -103.05 | -5.66 | 4646 | 0.80 | 2365.55 | 761 | 2026-05-20 16:01:00 |
| Satia Industries Ltd. | 539201 | 64.87 | 64.87 | 63 | 64 | 64.26 | 0.26 | 0.41 | 326 | 0.00 | 164.35 | 50.62 | 2026-05-20 16:01:00 |
| Satin Creditcare Network Ltd. | 539404 | 223.9 | 226.05 | 218 | 222.1 | 220.5 | -1.60 | -0.72 | 15434 | 0.34 | 283.65 | 102.45 | 2026-05-20 16:01:00 |
| Savita Oil Technologies Ltd. | 524667 | 415.1 | 425 | 410.5 | 416.8 | 412.95 | -3.85 | -0.92 | 3089 | 0.13 | 655 | 231.95 | 2026-05-20 16:01:00 |
| SBFC Finance Ltd. | 543959 | 89.95 | 90.77 | 89.36 | 90.19 | 90.5 | 0.31 | 0.34 | 46408 | 0.42 | 2026-05-20 16:01:00 | ||
| SBI Cards And Payment Services Ltd. | 543066 | 623.5 | 625.95 | 615 | 623.4 | 625.95 | 2.55 | 0.41 | 21266 | 1.33 | 1028.75 | 0.02 | 2026-05-20 16:01:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1857.2 | 1881.3 | 1855.25 | 1882.85 | 1859.8 | -23.05 | -1.22 | 27131 | 5.05 | 2132.9 | 1039.25 | 2026-05-20 16:01:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1247.75 | 1306.05 | 1238.8 | 1243.9 | 1303.75 | 59.85 | 4.81 | 9704 | 1.27 | 1395 | 116.3 | 2026-05-20 16:01:00 |
| Seamec Ltd. | 526807 | 1571.75 | 1649.95 | 1525.3 | 1563.6 | 1608 | 44.40 | 2.84 | 9276 | 1.49 | 1707.55 | 563.3 | 2026-05-20 16:01:00 |
| SEPC Ltd. | 532945 | 7.26 | 7.43 | 7.12 | 7.33 | 7.33 | 0.00 | 0.00 | 1364056 | 1.00 | 33.5 | 4.63 | 2026-05-20 16:00:00 |
| SG Finserve Ltd. | 539199 | 568.25 | 568.25 | 555.85 | 568.3 | 558.85 | -9.45 | -1.66 | 10983 | 0.61 | 748 | 182.45 | 2026-05-20 16:01:00 |
| SH Kelkar And Company Ltd. | 539450 | 125.9 | 129.35 | 124.1 | 125.9 | 125.4 | -0.50 | -0.40 | 24478 | 0.31 | 335.25 | 81.9 | 2026-05-20 16:01:00 |
| Shalby Ltd. | 540797 | 162.75 | 167.25 | 161.8 | 164.55 | 167.25 | 2.70 | 1.64 | 1151 | 0.02 | 333.85 | 114.35 | 2026-05-20 16:01:00 |
| Shankara Building Products Ltd. | 540425 | 123 | 132 | 120.1 | 126.4 | 122.75 | -3.65 | -2.89 | 7880 | 0.10 | 1210 | 98.5 | 2026-05-20 16:01:00 |
| Shanthi Gears Ltd. | 522034 | 440 | 449.6 | 440 | 445 | 441.1 | -3.90 | -0.88 | 296 | 0.01 | 703.55 | 225.15 | 2026-05-20 16:01:00 |
| Sharda Cropchem Ltd. | 538666 | 914.45 | 914.45 | 877.4 | 916.35 | 891.3 | -25.05 | -2.73 | 20492 | 1.83 | 1297.8 | 318 | 2026-05-20 16:01:00 |
| Sharda Motor Industries Ltd. | 535602 | 880 | 896 | 865.2 | 885.35 | 884.8 | -0.55 | -0.06 | 2190 | 0.19 | 2955.9 | 550 | 2026-05-20 16:01:00 |
| Share India Securities Ltd. | 540725 | 150.15 | 154.95 | 143.65 | 146.7 | 146.5 | -0.20 | -0.14 | 160652 | 2.35 | 2039.95 | 115.25 | 2026-05-20 16:01:00 |
| Sheela Foam Ltd. | 540203 | 577.7 | 590 | 575 | 585.15 | 589.9 | 4.75 | 0.81 | 9637 | 0.57 | 1710 | 460.75 | 2026-05-20 16:01:00 |
| Shilchar Technologies Ltd. | 531201 | 4130.95 | 4164.9 | 3974.7 | 4034.95 | 4093 | 58.05 | 1.44 | 2591 | 1.06 | 8899 | 552.1 | 2026-05-20 16:01:00 |
| Shilpa Medicare Ltd. | 530549 | 465.05 | 483.4 | 465.05 | 472.85 | 477.1 | 4.25 | 0.90 | 25586 | 1.22 | 1003.2 | 222.4 | 2026-05-20 16:01:00 |
| Shipping Corporation Of India Ltd. | 523598 | 333.85 | 336.5 | 324.4 | 337.35 | 327.25 | -10.10 | -2.99 | 540291 | 17.68 | 384.8 | 79.5 | 2026-05-20 16:01:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 634.4 | 680.85 | 634.4 | 633.2 | 664.8 | 31.60 | 4.99 | 43512 | 2.88 | 730 | 318 | 2026-05-20 00:00:00 |
| Shoppers Stop Ltd. | 532638 | 337.6 | 337.6 | 329.5 | 336.75 | 336 | -0.75 | -0.22 | 1055 | 0.04 | 943.65 | 267 | 2026-05-20 16:01:00 |
| Shree Renuka Sugars Ltd. | 532670 | 23.61 | 24.38 | 23.35 | 23.58 | 24.3 | 0.72 | 3.05 | 523909 | 1.27 | 68.7 | 22.86 | 2026-05-20 16:01:00 |
| Shriram Properties Ltd. | 543419 | 81.7 | 82.78 | 80.67 | 81.91 | 81.72 | -0.19 | -0.23 | 58809 | 0.48 | 147.5 | 53.25 | 2026-05-20 16:01:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 908.35 | 924 | 895 | 903.35 | 924 | 20.65 | 2.29 | 24108 | 2.23 | 1000.9 | 253.05 | 2026-05-20 16:01:00 |
| Siemens Energy India Ltd. | 544390 | 3132.4 | 3491 | 3132.4 | 3164.15 | 3459.4 | 295.25 | 9.33 | 228085 | 78.90 | 2026-05-20 16:01:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 827.5 | 830.95 | 820.1 | 839.2 | 822.05 | -17.15 | -2.04 | 15444 | 1.27 | 2026-05-20 16:01:00 | ||
| Sindhu Trade Links Ltd. | 532029 | 22.11 | 27.04 | 22.11 | 22.54 | 26.96 | 4.42 | 19.61 | 1691859 | 4.56 | 45.15 | 12.9 | 2026-05-20 16:01:00 |
| SIRCA Paints India Ltd. | 543686 | 421.5 | 425 | 413 | 421.6 | 418.9 | -2.70 | -0.64 | 12902 | 0.54 | 539 | 234 | 2026-05-20 16:01:00 |
| SIS Ltd. | 540673 | 399 | 406.8 | 393.5 | 401.85 | 396.2 | -5.65 | -1.41 | 3860 | 0.15 | 544.1 | 257.4 | 2026-05-20 16:01:00 |
| SJS Enterprises Ltd. | 543387 | 1986 | 1986 | 1928.85 | 1987.25 | 1985 | -2.25 | -0.11 | 2857 | 0.57 | 2043.7 | 379 | 2026-05-20 16:01:00 |
| SJVN Ltd. | 533206 | 74.02 | 74.03 | 73.25 | 74.54 | 73.8 | -0.74 | -0.99 | 89648 | 0.66 | 170.45 | 27.9 | 2026-05-20 16:01:00 |
| Skipper Ltd. | 538562 | 465.5 | 473.9 | 457 | 467 | 465.3 | -1.70 | -0.36 | 18181 | 0.85 | 665 | 54.5 | 2026-05-20 16:01:00 |
| Sobha Ltd. | 532784 | 1384.3 | 1384.3 | 1360.25 | 1390.6 | 1371 | -19.60 | -1.41 | 2726 | 0.37 | 2238 | 412.4 | 2026-05-20 16:01:00 |
| Solar Industries India Ltd. | 532725 | 18164.95 | 18327.9 | 17916.65 | 18098.75 | 18327.9 | 229.15 | 1.27 | 10196 | 18.69 | 18499 | 3107.55 | 2026-05-20 16:01:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 584.25 | 606.05 | 558.7 | 581.45 | 574.95 | -6.50 | -1.12 | 20362 | 1.17 | 885.95 | 287 | 2026-05-20 16:01:00 |
| Somany Ceramics Ltd. | 531548 | 502 | 538 | 488.2 | 500.5 | 520.8 | 20.30 | 4.06 | 39500 | 2.06 | 872 | 332 | 2026-05-20 16:01:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 570.9 | 590.35 | 570.75 | 579.5 | 588 | 8.50 | 1.47 | 221215 | 13.01 | 767.8 | 379.8 | 2026-05-20 16:01:00 |
| Sonata Software Ltd. | 532221 | 261.15 | 268 | 260.55 | 264.75 | 266.65 | 1.90 | 0.72 | 19129 | 0.51 | 1485.3 | 208.5 | 2026-05-20 16:01:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 253.55 | 255.9 | 250 | 256.7 | 254.6 | -2.10 | -0.82 | 5205 | 0.13 | 1243.1 | 182.5 | 2026-05-20 16:01:00 |
| SPR Auto Technologies Ltd. | 544344 | 3271.65 | 3332.35 | 3270.7 | 3318.85 | 3285 | -33.85 | -1.02 | 3622 | 1.19 | 2026-05-20 16:01:00 | ||
| Stanley Lifestyles Ltd. | 544202 | 161.25 | 161.25 | 155 | 160.35 | 155.8 | -4.55 | -2.84 | 4394 | 0.07 | 2026-05-20 16:01:00 | ||
| Star Cement Ltd. | 540575 | 208.95 | 218.9 | 208.2 | 210.75 | 214.35 | 3.60 | 1.71 | 19704 | 0.42 | 308.1 | 88.55 | 2026-05-20 16:01:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 510.1 | 521 | 505.5 | 516 | 519.45 | 3.45 | 0.67 | 12236 | 0.64 | 780 | 330.05 | 2026-05-20 16:01:00 |
| Steel Strips Wheels Ltd. | 513262 | 207.05 | 209.6 | 207.05 | 210.35 | 207.1 | -3.25 | -1.55 | 2870 | 0.06 | 298.9 | 126.2 | 2026-05-20 16:01:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 196.9 | 197 | 193.5 | 197.95 | 195.5 | -2.45 | -1.24 | 61264 | 1.20 | 828 | 148.3 | 2026-05-20 16:01:00 |
| Sterling Tools Ltd. | 530759 | 236.15 | 236.15 | 232.75 | 235.3 | 233.35 | -1.95 | -0.83 | 1156 | 0.03 | 744.3 | 156.6 | 2026-05-20 16:01:00 |
| Sterlite Technologies Ltd. | 532374 | 383.65 | 411.5 | 382.95 | 403.1 | 406 | 2.90 | 0.72 | 288752 | 11.72 | 435 | 58.51 | 2026-05-20 16:01:00 |
| Stove Kraft Ltd. | 543260 | 544.1 | 552.1 | 535 | 540.45 | 546.6 | 6.15 | 1.14 | 2560 | 0.14 | 976.75 | 354 | 2026-05-20 16:01:00 |
| Strides Pharma Science Ltd. | 532531 | 1150 | 1210 | 1131.5 | 1153.65 | 1145 | -8.65 | -0.75 | 21046 | 2.41 | 1675.25 | 268.4 | 2026-05-20 16:01:00 |
| Stylam Industries Ltd. | 526951 | 2757.55 | 2804.9 | 2720.25 | 2781.75 | 2730.1 | -51.65 | -1.86 | 2564 | 0.70 | 2844.2 | 941.7 | 2026-05-20 16:01:00 |
| Subros Ltd. | 517168 | 730.6 | 730.6 | 711.75 | 732.75 | 715.6 | -17.15 | -2.34 | 2973 | 0.21 | 1212.4 | 272 | 2026-05-20 16:01:00 |
| Sula Vineyards Ltd. | 543711 | 160.8 | 160.8 | 158 | 160.3 | 159.6 | -0.70 | -0.44 | 6355 | 0.10 | 699.75 | 138.55 | 2026-05-20 16:01:00 |
| Sumitomo Chemical India Ltd. | 542920 | 467.75 | 469.7 | 458.7 | 469.6 | 460.8 | -8.80 | -1.87 | 16521 | 0.76 | 665 | 5.77 | 2026-05-20 16:01:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 179.3 | 185.25 | 176.5 | 179.7 | 183.35 | 3.65 | 2.03 | 439901 | 8.07 | 474 | 108.2 | 2026-05-20 16:01:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1884.8 | 1892 | 1872.4 | 1882.15 | 1880.5 | -1.65 | -0.09 | 90585 | 17.03 | 1960.2 | 855.85 | 2026-05-20 16:01:00 |
| Sun TV Network Ltd. | 532733 | 520.05 | 521.4 | 512.7 | 525.2 | 517.6 | -7.60 | -1.45 | 13448 | 0.70 | 921.6 | 394 | 2026-05-20 16:01:00 |
| Sundaram-Clayton Ltd. | 544066 | 1422.7 | 1422.7 | 1335 | 1402.35 | 1335 | -67.35 | -4.80 | 564 | 0.08 | 2026-05-20 16:01:00 | ||
| Suprajit Engineering Ltd. | 532509 | 416 | 421.85 | 413.3 | 417.75 | 418.25 | 0.50 | 0.12 | 1542 | 0.06 | 639.95 | 315.25 | 2026-05-20 16:01:00 |
| Supriya Lifescience Ltd. | 543434 | 721.05 | 730.6 | 712.1 | 722.75 | 727.5 | 4.75 | 0.66 | 15487 | 1.13 | 841.7 | 170.05 | 2026-05-20 16:01:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 161.25 | 161.35 | 157.2 | 162.65 | 160.55 | -2.10 | -1.29 | 8449 | 0.14 | 219.55 | 83.45 | 2026-05-20 16:01:00 |
| Suven Life Sciences Ltd. | 530239 | 263.1 | 277.95 | 262 | 269 | 268.85 | -0.15 | -0.06 | 177769 | 4.78 | 303 | 45.01 | 2026-05-20 16:01:00 |
| Suzlon Energy Ltd. | 532667 | 52.53 | 52.69 | 51.97 | 52.93 | 52.57 | -0.36 | -0.68 | 3995303 | 21.00 | 86.04 | 6.6 | 2026-05-20 16:01:00 |
| Symphony Ltd. | 517385 | 732.7 | 732.7 | 717.1 | 728.6 | 721.8 | -6.80 | -0.93 | 6595 | 0.48 | 1878.95 | 684.05 | 2026-05-20 16:01:00 |
| Syngene International Ltd. | 539268 | 471.95 | 475 | 462.9 | 471.1 | 467.3 | -3.80 | -0.81 | 31574 | 1.48 | 960 | 380 | 2026-05-20 16:01:00 |
| Syrma SGS Technology Ltd. | 543573 | 974 | 1009.95 | 960.1 | 983.85 | 1003.2 | 19.35 | 1.97 | 98909 | 9.92 | 1187.1 | 248.3 | 2026-05-20 16:01:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 308.6 | 308.6 | 302 | 308.2 | 302.55 | -5.65 | -1.83 | 1301 | 0.04 | 539.95 | 157.7 | 2026-05-20 16:01:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 150.65 | 152.7 | 148.45 | 149.3 | 151.85 | 2.55 | 1.71 | 5479 | 0.08 | 330.95 | 115.05 | 2026-05-20 16:01:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 672.65 | 698.05 | 666 | 679.4 | 694.95 | 15.55 | 2.29 | 8629 | 0.60 | 769.5 | 396.05 | 2026-05-20 16:01:00 |
| Tanla Platforms Ltd. | 532790 | 520 | 526.9 | 511 | 523.35 | 516.6 | -6.75 | -1.29 | 18412 | 0.95 | 1317.7 | 372 | 2026-05-20 16:01:00 |
| TARC Ltd. | 543249 | 129 | 129 | 126.9 | 128.45 | 128 | -0.45 | -0.35 | 6534 | 0.08 | 275.5 | 33.4 | 2026-05-20 16:01:00 |
| Tarsons Products Ltd. | 543399 | 215 | 215 | 210 | 210.65 | 213.15 | 2.50 | 1.19 | 2221 | 0.05 | 914.35 | 164.15 | 2026-05-20 16:01:00 |
| Tasty Bite Eatables Ltd. | 519091 | 7376.8 | 7579.35 | 7375 | 7413.85 | 7510 | 96.15 | 1.30 | 54 | 0.04 | 18940.95 | 6440 | 2026-05-20 16:01:00 |
| Tata Consultancy Services Ltd. | 532540 | 2329.6 | 2343 | 2317.05 | 2327.55 | 2327.15 | -0.40 | -0.02 | 199985 | 46.54 | 4585.9 | 2210 | 2026-05-20 16:01:00 |
| Tata Technologies Ltd. | 544028 | 668.75 | 679.9 | 660 | 668.4 | 674.2 | 5.80 | 0.87 | 94713 | 6.39 | 2026-05-20 16:01:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 41.84 | 42.29 | 41.44 | 42.13 | 42.1 | -0.03 | -0.07 | 202801 | 0.85 | 149 | 30.12 | 2026-05-20 16:01:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 1270.05 | 1288.55 | 1238.05 | 1283.95 | 1238.2 | -45.75 | -3.56 | 1172 | 0.15 | 2649.1 | 610 | 2026-05-20 16:01:00 |
| TBO Tek Ltd. | 544174 | 1170.25 | 1182 | 1155 | 1179.85 | 1178 | -1.85 | -0.16 | 2143 | 0.25 | 2026-05-20 16:01:00 | ||
| TCI Express Ltd. | 540212 | 510.4 | 515.85 | 506.8 | 510.4 | 509.1 | -1.30 | -0.25 | 395 | 0.02 | 2009.95 | 451 | 2026-05-20 16:01:00 |
| TD Power Systems Ltd. | 533553 | 1247.15 | 1249.25 | 1218.05 | 1255.5 | 1236 | -19.50 | -1.55 | 257012 | 31.77 | 1360 | 95.9 | 2026-05-20 16:01:00 |
| TeamLease Services Ltd. | 539658 | 1385.7 | 1431 | 1375.05 | 1374.35 | 1413.2 | 38.85 | 2.83 | 2035 | 0.29 | 3692.45 | 1063.4 | 2026-05-20 16:01:00 |
| Tech Mahindra Ltd. | 532755 | 1465.35 | 1476.15 | 1435.05 | 1466.9 | 1439.75 | -27.15 | -1.85 | 59846 | 8.62 | 1850 | 982.95 | 2026-05-20 16:01:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1184.05 | 1207.5 | 1160 | 1191.65 | 1205.2 | 13.55 | 1.14 | 9363 | 1.13 | 1824.95 | 254 | 2026-05-20 16:01:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2689.95 | 2689.95 | 2569.55 | 2601 | 2600.95 | -0.05 | 0.00 | 978 | 0.25 | 3939 | 689.65 | 2026-05-20 16:01:00 |
| Tega Industries Ltd. | 543413 | 1585.75 | 1587.5 | 1570 | 1593.55 | 1574.05 | -19.50 | -1.22 | 790 | 0.12 | 2327.45 | 468 | 2026-05-20 16:01:00 |
| Tejas Networks Ltd. | 540595 | 460.85 | 474.7 | 451.75 | 462.75 | 466.4 | 3.65 | 0.79 | 235899 | 11.00 | 1495.1 | 294.1 | 2026-05-20 16:01:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 107 | 108.8 | 106.1 | 109.25 | 108.45 | -0.80 | -0.73 | 168225 | 1.82 | 296.6 | 40.49 | 2026-05-20 16:01:00 |
| Thangamayil Jewellery Ltd. | 533158 | 3635.35 | 3803.45 | 3556.15 | 3659 | 3770 | 111.00 | 3.03 | 10290 | 3.88 | 4388.85 | 472.075 | 2026-05-20 16:01:00 |
| The Anup Engineering Ltd. | 542460 | 1936.35 | 1970 | 1935.2 | 1954.3 | 1955.35 | 1.05 | 0.05 | 933 | 0.18 | 3857.55 | 798.15 | 2026-05-20 16:01:00 |
| The India Cements Ltd. | 530005 | 400.15 | 406.15 | 395.8 | 406.5 | 398.75 | -7.75 | -1.91 | 12465 | 0.50 | 489.65 | 167.05 | 2026-05-20 16:01:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 132.65 | 135.35 | 129.8 | 133.25 | 132.9 | -0.35 | -0.26 | 193627 | 2.57 | 152.45 | 26.7 | 2026-05-20 16:01:00 |
| The Karnataka Bank Ltd. | 532652 | 257.2 | 271.2 | 252.3 | 248.5 | 263.85 | 15.35 | 6.18 | 821645 | 21.68 | 285.7 | 70.9 | 2026-05-20 16:01:00 |
| The New India Assurance Company Ltd. | 540769 | 164.35 | 164.35 | 161.45 | 164.35 | 162.7 | -1.65 | -1.00 | 11769 | 0.19 | 324 | 81.6 | 2026-05-20 16:01:00 |
| The South Indian Bank Ltd. | 532218 | 38.1 | 41.9 | 38.1 | 38.76 | 41.4 | 2.64 | 6.81 | 6273580 | 25.97 | 46.85 | 7.79 | 2026-05-20 16:01:00 |
| Thyrocare Technologies Ltd. | 539871 | 469 | 480.5 | 466.55 | 470.9 | 473.15 | 2.25 | 0.48 | 12184 | 0.58 | 1613.9 | 342.55 | 2026-05-20 16:01:00 |
| Time Technoplast Ltd. | 532856 | 172.3 | 172.7 | 170.05 | 172.65 | 171.5 | -1.15 | -0.67 | 31092 | 0.53 | 513.35 | 69.55 | 2026-05-20 16:01:00 |
| Timken India Ltd. | 522113 | 3517.45 | 3736 | 3516.7 | 3539.45 | 3666.1 | 126.65 | 3.58 | 415995 | 152.51 | 4816 | 2200 | 2026-05-20 16:01:00 |
| Tips Music Ltd. | 532375 | 643 | 668.4 | 639.15 | 652.1 | 664.25 | 12.15 | 1.86 | 9779 | 0.65 | 950 | 138.46 | 2026-05-20 16:01:00 |
| Titagarh Rail Systems Ltd. | 532966 | 728.9 | 755.85 | 721.75 | 739.85 | 746.15 | 6.30 | 0.85 | 277498 | 20.71 | 1896.5 | 128.05 | 2026-05-20 16:01:00 |
| Torrent Power Ltd. | 532779 | 1490.35 | 1515.9 | 1467.2 | 1479.45 | 1514.5 | 35.05 | 2.37 | 29958 | 4.54 | 2037.35 | 430.9 | 2026-05-20 16:01:00 |
| Transport Corporation Of India Ltd. | 532349 | 882 | 898.55 | 869.15 | 874.55 | 885.1 | 10.55 | 1.21 | 925 | 0.08 | 1301.85 | 556.05 | 2026-05-20 16:01:00 |
| Trident Ltd. | 521064 | 24.01 | 24.37 | 23.78 | 24.44 | 24.25 | -0.19 | -0.78 | 485499 | 1.18 | 52.85 | 22 | 2026-05-20 16:01:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 368.75 | 389.25 | 368.75 | 374.25 | 369.55 | -4.70 | -1.26 | 27055 | 1.00 | 536 | 215.55 | 2026-05-20 16:01:00 |
| Triveni Turbine Ltd. | 533655 | 641.4 | 663.2 | 617.55 | 638.55 | 657.7 | 19.15 | 3.00 | 635858 | 41.82 | 885 | 188.35 | 2026-05-20 16:01:00 |
| TTK Prestige Ltd. | 517506 | 520.15 | 546.75 | 516.6 | 523.4 | 541.9 | 18.50 | 3.53 | 11612 | 0.63 | 1051 | 423.3 | 2026-05-20 16:01:00 |
| Tube Investments of India Ltd. | 540762 | 2884.2 | 2984 | 2861.9 | 2897.65 | 2979 | 81.35 | 2.81 | 238373 | 71.01 | 4807.05 | 2035 | 2026-05-20 16:01:00 |
| TV Today Network Ltd. | 532515 | 110.95 | 113.7 | 106.9 | 112.4 | 109.4 | -3.00 | -2.67 | 6470 | 0.07 | 324 | 94.1 | 2026-05-20 16:01:00 |
| TVS Holdings Ltd. | 520056 | 13200.75 | 13621.95 | 13130 | 13422.55 | 13583.15 | 160.60 | 1.20 | 205 | 0.28 | 16150 | 3410.55 | 2026-05-20 16:01:00 |
| TVS Motor Company Ltd. | 532343 | 3280.55 | 3379.3 | 3231.4 | 3282.9 | 3368.15 | 85.25 | 2.60 | 30531 | 10.28 | 3970 | 926.35 | 2026-05-20 16:01:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 112 | 113.6 | 110.55 | 111.75 | 113.45 | 1.70 | 1.52 | 3966 | 0.04 | 2026-05-20 16:01:00 | ||
| UCO Bank | 532505 | 24.57 | 24.77 | 24.4 | 24.83 | 24.6 | -0.23 | -0.93 | 365049 | 0.90 | 70.66 | 11.1 | 2026-05-20 16:01:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 54 | 54 | 53.03 | 54.11 | 53.7 | -0.41 | -0.76 | 373695 | 2.01 | 68 | 5.86 | 2026-05-20 16:01:00 |
| Ultratech Cement Ltd. | 532538 | 11256.8 | 11430 | 11213 | 11368.65 | 11430 | 61.35 | 0.54 | 10219 | 11.68 | 13104 | 6005 | 2026-05-20 16:01:00 |
| Union Bank Of India | 532477 | 157.45 | 159.75 | 156.15 | 159.05 | 159.25 | 0.20 | 0.13 | 375240 | 5.98 | 205.45 | 38.3 | 2026-05-20 16:01:00 |
| Uniparts India Ltd. | 543689 | 533.1 | 540.1 | 532.05 | 541.75 | 537.15 | -4.60 | -0.85 | 1699 | 0.09 | 722.15 | 260 | 2026-05-20 16:01:00 |
| United Breweries Ltd. | 532478 | 1340.65 | 1350.8 | 1333.8 | 1349.2 | 1350 | 0.80 | 0.06 | 4220 | 0.57 | 2299.4 | 1333.8 | 2026-05-20 16:01:00 |
| United Foodbrands Ltd. | 543283 | 336.35 | 405.45 | 332.3 | 337.9 | 405.45 | 67.55 | 19.99 | 279718 | 11.34 | 1219 | 170.7 | 2026-05-20 16:01:00 |
| United Spirits Ltd. | 532432 | 1301.75 | 1305.6 | 1282 | 1304.3 | 1284.05 | -20.25 | -1.55 | 368812 | 47.36 | 1700 | 730.9 | 2026-05-20 16:01:00 |
| UNO Minda Ltd. | 532539 | 1060.9 | 1064.95 | 1023.1 | 1050.5 | 1057.15 | 6.65 | 0.63 | 47198 | 4.99 | 1381.95 | 433 | 2026-05-20 16:01:00 |
| Usha Martin Ltd. | 517146 | 465.55 | 471 | 461.7 | 470.25 | 465 | -5.25 | -1.12 | 26479 | 1.23 | 497.5 | 115.1 | 2026-05-20 16:01:00 |
| UTI Asset Management Company Ltd. | 543238 | 936.05 | 954.35 | 932.9 | 938.2 | 946.5 | 8.30 | 0.88 | 6062 | 0.57 | 1494.95 | 609.5 | 2026-05-20 16:01:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 13.22 | 13.37 | 13.02 | 13.29 | 13.3 | 0.01 | 0.08 | 86133 | 0.11 | 68.23 | 10.15 | 2026-05-20 16:01:00 |
| Uttam Sugar Mills Ltd. | 532729 | 243.05 | 248 | 240.6 | 245.1 | 246.55 | 1.45 | 0.59 | 3206 | 0.08 | 535.2 | 170.05 | 2026-05-20 16:01:00 |
| V-Guard Industries Ltd. | 532953 | 314.3 | 314.6 | 307.6 | 312.45 | 308.1 | -4.35 | -1.39 | 284755 | 8.77 | 577.35 | 225.4 | 2026-05-20 16:01:00 |
| V-Mart Retail Ltd. | 534976 | 630.05 | 635.3 | 623 | 636.35 | 635 | -1.35 | -0.21 | 8065 | 0.51 | 4517.3 | 465.3 | 2026-05-20 16:01:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 4562.6 | 4629.65 | 4474.5 | 4573.1 | 4490.5 | -82.60 | -1.81 | 454 | 0.20 | 6350.35 | 2046.55 | 2026-05-20 16:01:00 |
| VA Tech Wabag Ltd. | 533269 | 1369 | 1399 | 1365.65 | 1391.45 | 1398 | 6.55 | 0.47 | 4348 | 0.61 | 1943.95 | 240 | 2026-05-20 16:01:00 |
| Vadilal Industries Ltd. | 519156 | 4212.65 | 4232.55 | 4190 | 4242.65 | 4230.65 | -12.00 | -0.28 | 1148 | 0.49 | 7398.95 | 1800 | 2026-05-20 16:01:00 |
| Vaibhav Global Ltd. | 532156 | 223.6 | 227.8 | 219 | 223.65 | 223.2 | -0.45 | -0.20 | 6907 | 0.15 | 543.05 | 174.45 | 2026-05-20 16:01:00 |
| Valiant Organics Ltd. | 540145 | 303.8 | 303.8 | 290 | 301.05 | 290 | -11.05 | -3.67 | 3034 | 0.09 | 869 | 195.2 | 2026-05-20 16:01:00 |
| Valor Estate Ltd. | 533160 | 117.35 | 117.65 | 110.6 | 115.3 | 113.25 | -2.05 | -1.78 | 23116 | 0.26 | 284.95 | 52.5 | 2026-05-20 16:01:00 |
| Vardhman Special Steels Ltd. | 534392 | 277.65 | 277.65 | 273.9 | 279.1 | 275 | -4.10 | -1.47 | 2407 | 0.07 | 345.25 | 115.475 | 2026-05-20 16:01:00 |
| Varroc Engineering Ltd. | 541578 | 555.25 | 560.6 | 555 | 559.65 | 555 | -4.65 | -0.83 | 163 | 0.01 | 717 | 239.8 | 2026-05-20 16:01:00 |
| Varun Beverages Ltd. | 540180 | 508.05 | 516.5 | 506.9 | 514.9 | 514.4 | -0.50 | -0.10 | 234432 | 12.06 | 1707.1 | 381 | 2026-05-20 16:01:00 |
| Vedant Fashions Ltd. | 543463 | 435.5 | 435.5 | 410 | 431.8 | 417.95 | -13.85 | -3.21 | 479470 | 20.04 | 1511.2 | 329.65 | 2026-05-20 16:01:00 |
| Venky'S (India) Ltd. | 523261 | 1504.05 | 1512.8 | 1491.95 | 1512 | 1500 | -12.00 | -0.79 | 1250 | 0.19 | 2555 | 1166.05 | 2026-05-20 16:01:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1351 | 1359.95 | 1320 | 1351.55 | 1340 | -11.55 | -0.85 | 1075 | 0.14 | 2489.95 | 381.5 | 2026-05-20 16:01:00 |
| Veranda Learning Solutions Ltd. | 543514 | 231.6 | 243.5 | 231.6 | 235.05 | 240 | 4.95 | 2.11 | 87022 | 2.09 | 379.9 | 129.25 | 2026-05-20 16:01:00 |
| Vesuvius India Ltd. | 520113 | 472.55 | 481.2 | 472.55 | 478.65 | 481 | 2.35 | 0.49 | 1856 | 0.09 | 6298.95 | 432 | 2026-05-20 16:01:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 290 | 294.3 | 287.3 | 290.2 | 293.4 | 3.20 | 1.10 | 117 | 0.00 | 571.95 | 258.75 | 2026-05-20 16:01:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1309.9 | 1309.9 | 1260 | 1300.25 | 1269 | -31.25 | -2.40 | 10502 | 1.33 | 1376.25 | 330 | 2026-05-20 16:01:00 |
| Vinati Organics Ltd. | 524200 | 1329 | 1340 | 1318.95 | 1328.75 | 1328.1 | -0.65 | -0.05 | 1835 | 0.24 | 2372.95 | 1204 | 2026-05-20 16:01:00 |
| Vindhya Telelinks Ltd. | 517015 | 1625.05 | 1650 | 1610.75 | 1648.2 | 1629.9 | -18.30 | -1.11 | 524 | 0.09 | 3232.95 | 960 | 2026-05-20 16:01:00 |
| Vishnu Chemicals Ltd. | 516072 | 599.15 | 613.15 | 597.25 | 598.4 | 598.25 | -0.15 | -0.03 | 10676 | 0.64 | 630 | 245.05 | 2026-05-20 16:01:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 39.1 | 39.1 | 38.16 | 39.41 | 38.65 | -0.76 | -1.93 | 14305 | 0.06 | 2026-05-20 16:01:00 | ||
| Vodafone Idea Ltd. | 532822 | 13.48 | 13.67 | 13.31 | 13.49 | 13.58 | 0.09 | 0.67 | 38954319 | 52.90 | 19.15 | 5.7 | 2026-05-20 16:01:00 |
| Voltamp Transformers Ltd. | 532757 | 9075 | 9220 | 8970 | 9048 | 9220 | 172.00 | 1.90 | 1045 | 0.96 | 14800 | 2352 | 2026-05-20 16:01:00 |
| VRL Logistics Ltd. | 539118 | 245 | 249.25 | 242.05 | 245.25 | 246.55 | 1.30 | 0.53 | 5797 | 0.14 | 798.4 | 228.95 | 2026-05-20 16:01:00 |
| Waaree Energies Ltd. | 544277 | 3013.35 | 3045 | 2998.45 | 2997.4 | 3006.2 | 8.80 | 0.29 | 41099 | 12.36 | 2026-05-20 16:01:00 | ||
| Websol Energy System Ltd. | 517498 | 108.4 | 108.45 | 103.6 | 105.5 | 104.45 | -1.05 | -1.00 | 262734 | 2.74 | 1891.1 | 50.39 | 2026-05-20 16:01:00 |
| Welspun Corp Ltd. | 532144 | 1275.15 | 1335 | 1272.1 | 1282.25 | 1315.75 | 33.50 | 2.61 | 53449 | 7.03 | 1409.95 | 177.85 | 2026-05-20 16:01:00 |
| Welspun Enterprises Ltd. | 532553 | 485.15 | 491.9 | 481.55 | 494.25 | 485.7 | -8.55 | -1.73 | 8237 | 0.40 | 664.1 | 106.25 | 2026-05-20 16:01:00 |
| Welspun Living Ltd. | 514162 | 140.15 | 141.95 | 139 | 140.3 | 141.6 | 1.30 | 0.93 | 123761 | 1.75 | 213.1 | 62.2 | 2026-05-20 16:01:00 |
| Wockhardt Ltd. | 532300 | 1620.7 | 1654.05 | 1601.3 | 1622.2 | 1611.9 | -10.30 | -0.63 | 82527 | 13.30 | 1870 | 145.35 | 2026-05-20 16:01:00 |
| Wonderla Holidays Ltd. | 538268 | 475.25 | 490.3 | 475.25 | 478.65 | 490.3 | 11.65 | 2.43 | 4240 | 0.21 | 1106.7 | 273.15 | 2026-05-20 16:01:00 |
| Yasho Industries Ltd. | 541167 | 1828.35 | 2078.3 | 1801.5 | 1816.05 | 2030.55 | 214.50 | 11.81 | 11063 | 2.25 | 2418 | 1151 | 2026-05-20 16:01:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 832 | 853.45 | 824.2 | 831.6 | 850.9 | 19.30 | 2.32 | 15103 | 1.29 | 887.15 | 304 | 2026-05-20 16:01:00 |
| Yatra Online Ltd | 543992 | 93.1 | 94.85 | 92 | 93.8 | 94.15 | 0.35 | 0.37 | 30501 | 0.29 | 2026-05-20 16:01:00 | ||
| Yes Bank Ltd. | 532648 | 21.83 | 22.05 | 21.6 | 21.96 | 22 | 0.04 | 0.18 | 3235916 | 7.12 | 32.81 | 14.4 | 2026-05-20 16:01:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 218.15 | 218.15 | 209.05 | 220.8 | 212.75 | -8.05 | -3.65 | 98521 | 2.10 | 2026-05-20 16:01:00 | ||
| Zen Technologies Ltd. | 533339 | 1575 | 1613.1 | 1552.2 | 1563.9 | 1602 | 38.10 | 2.44 | 25709 | 4.12 | 2627.95 | 175.5 | 2026-05-20 16:01:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14244.45 | 14485.05 | 14241.1 | 14323.9 | 14351 | 27.10 | 0.19 | 6620 | 9.50 | 18100.05 | 8592.05 | 2026-05-20 16:01:00 |
| Zydus Lifesciences Ltd. | 532321 | 1056.15 | 1093.95 | 1038.8 | 1018.95 | 1040.95 | 22.00 | 2.16 | 764063 | 79.54 | 1323.9 | 350.3 | 2026-05-20 16:01:00 |
| Zydus Wellness Ltd. | 531335 | 502.75 | 522.15 | 502.05 | 509.2 | 512.25 | 3.05 | 0.60 | 66449 | 3.40 | 2622 | 357.55 | 2026-05-20 16:01:00 |