Select Exchange & Index:
BSE200
11214.84
updated on: 17-Apr-2026 [13:51]
Advances - 104 |
Declines - 29 |
Unchanged - 1
Overview
| Open | 11154.74 | Prev. Close | 11143.03 |
|---|---|---|---|
| Day High | 11217.19 | 52 Week High | 11944.41 |
| Day Low | 11115.67 | 52 Week Low | 10077.77 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 1222.3 | 1253.4 | 31.10 | 2.54 |
| Adani Enterprises Ltd. | 2205 | 2208.3 | 3.30 | 0.15 |
| Adani Green Energy Ltd. | 1118.55 | 1122.2 | 3.65 | 0.33 |
| Adani Ports and Special Economic Zone Ltd. | 1549.45 | 1565.4 | 15.95 | 1.03 |
| Adani Power Ltd. | 193.1 | 195.4 | 2.30 | 1.19 |
| Adani Total Gas Ltd. | 597.95 | 619.65 | 21.70 | 3.63 |
| Aditya Birla Capital Ltd. | 338.2 | 338.75 | 0.55 | 0.16 |
| Alkem Laboratories Ltd. | 5567.7 | 5597.35 | 29.65 | 0.53 |
| APL Apollo Tubes Ltd. | 2045.55 | 2112.5 | 66.95 | 3.27 |
| Astral Ltd. | 1578.8 | 1583.7 | 4.90 | 0.31 |
| AU Small Finance Bank Ltd. | 983.75 | 991 | 7.25 | 0.74 |
| Avenue Supermarts Ltd. | 4425 | 4621.65 | 196.65 | 4.44 |
| AWL Agri Business Ltd. | 182.05 | 185.55 | 3.50 | 1.92 |
| Axis Bank Ltd. | 1349.9 | 1354.55 | 4.65 | 0.34 |
| Bajaj Finserv Ltd. | 1830.6 | 1840.9 | 10.30 | 0.56 |
| Bank Of Baroda | 279.2 | 281.75 | 2.55 | 0.91 |
| Bharti Airtel Ltd. | 1840.35 | 1844.1 | 3.75 | 0.20 |
| Bharti Hexacom Ltd. | 1531.9 | 1533 | 1.10 | 0.07 |
| Biocon Ltd. | 350.55 | 356.55 | 6.00 | 1.71 |
| Canara Bank | 141.05 | 142.05 | 1.00 | 0.71 |
| Coal India Ltd. | 432.9 | 438.85 | 5.95 | 1.37 |
| Container Corporation Of India Ltd. | 502.05 | 507 | 4.95 | 0.99 |
| Dalmia Bharat Ltd. | 1973.3 | 1976.5 | 3.20 | 0.16 |
| Delhivery Ltd. | 459.85 | 461.7 | 1.85 | 0.40 |
| Dixon Technologies (India) Ltd. | 11285.9 | 11363.15 | 77.25 | 0.68 |
| DLF Ltd. | 589.7 | 597.6 | 7.90 | 1.34 |
| Endurance Technologies Ltd. | 2389.65 | 2399.75 | 10.10 | 0.42 |
| FSN E-Commerce Ventures Ltd. | 262.5 | 268.7 | 6.20 | 2.36 |
| General Insurance Corporation of India | 400.1 | 402.3 | 2.20 | 0.55 |
| Gland Pharma Ltd. | 1736 | 1803.15 | 67.15 | 3.87 |
| GMR Airports Ltd. | 96.76 | 97.52 | 0.76 | 0.79 |
| Godrej Consumer Products Ltd. | 1081.1 | 1105.25 | 24.15 | 2.23 |
| Godrej Properties Ltd. | 1747.5 | 1755.3 | 7.80 | 0.45 |
| Gujarat Fluorochemicals Ltd. | 3371.6 | 3397.7 | 26.10 | 0.77 |
| Gujarat Gas Ltd. | 335.7 | 363.05 | 27.35 | 8.15 |
| Havells India Ltd. | 1291.05 | 1304.1 | 13.05 | 1.01 |
| HDFC Asset Management Company Ltd. | 2662.6 | 2774.5 | 111.90 | 4.20 |
| Hitachi Energy India Ltd. | 28250.3 | 28785 | 534.70 | 1.89 |
| Honeywell Automation India Ltd. | 31791.35 | 32704.85 | 913.50 | 2.87 |
| Hyundai Motor India Ltd. | 1853.8 | 1901.4 | 47.60 | 2.57 |
| ICICI Prudential Life Insurance Company Ltd. | 557.7 | 559.8 | 2.10 | 0.38 |
| IDFC First Bank Ltd. | 67.82 | 68.33 | 0.51 | 0.75 |
| Indian Oil Corporation Ltd. | 144.15 | 145.9 | 1.75 | 1.21 |
| Indian Overseas Bank | 34.94 | 35.01 | 0.07 | 0.20 |
| Indian Railway Catering And Tourism Corporation Ltd. | 553.8 | 566.3 | 12.50 | 2.26 |
| Indian Railway Finance Corporation Ltd. | 103.24 | 104.88 | 1.64 | 1.59 |
| Indian Renewable Energy Development Agency Ltd. | 129.4 | 133.05 | 3.65 | 2.82 |
| Indraprastha Gas Ltd. | 166.1 | 167.75 | 1.65 | 0.99 |
| IndusInd Bank Ltd. | 848.55 | 854.1 | 5.55 | 0.65 |
| Interglobe Aviation Ltd. | 4605.5 | 4642.35 | 36.85 | 0.80 |
| Ipca Laboratories Ltd. | 1461.25 | 1465 | 3.75 | 0.26 |
| ITC Hotels Ltd. | 161.85 | 162 | 0.15 | 0.09 |
| Jindal Steel Ltd. | 1223.85 | 1273.5 | 49.65 | 4.06 |
| JSW Energy Ltd. | 535.85 | 537.35 | 1.50 | 0.28 |
| JSW Infrastructure Ltd. | 272.85 | 273.3 | 0.45 | 0.16 |
| Jubilant FoodWorks Ltd. | 459.35 | 462.55 | 3.20 | 0.70 |
| L&T Technology Services Ltd. | 3449 | 3496.3 | 47.30 | 1.37 |
| Linde India Ltd. | 7215.05 | 7233 | 17.95 | 0.25 |
| LTM Ltd. | 4729 | 4751.7 | 22.70 | 0.48 |
| Mahindra & Mahindra Financial Services Ltd. | 297.3 | 298.75 | 1.45 | 0.49 |
| Mankind Pharma Ltd. | 2104.7 | 2123.5 | 18.80 | 0.89 |
| Marico Ltd. | 744.85 | 754.05 | 9.20 | 1.24 |
| Maruti Suzuki India Ltd. | 13333.95 | 13494.95 | 161.00 | 1.21 |
| Max Healthcare Institute Ltd. | 990.85 | 1007 | 16.15 | 1.63 |
| Mazagon Dock Shipbuilders Ltd. | 2564 | 2589.6 | 25.60 | 1.00 |
| Mphasis Ltd. | 2442.5 | 2448 | 5.50 | 0.23 |
| NHPC Ltd. | 81.4 | 82.61 | 1.21 | 1.49 |
| NMDC Ltd. | 87.18 | 89.71 | 2.53 | 2.90 |
| Oil India Ltd. | 462.3 | 467.6 | 5.30 | 1.15 |
| One97 Communications Ltd. | 1148.3 | 1161.8 | 13.50 | 1.18 |
| Oracle Financial Services Software Ltd. | 7786.9 | 7975.05 | 188.15 | 2.42 |
| Page Industries Ltd. | 36971.45 | 38115.05 | 1143.60 | 3.09 |
| PB Fintech Ltd. | 1553.3 | 1600.25 | 46.95 | 3.02 |
| Petronet LNG Ltd. | 271.55 | 273.15 | 1.60 | 0.59 |
| PI Industries Ltd. | 3114.6 | 3121.25 | 6.65 | 0.21 |
| Polycab India Ltd. | 7900.45 | 8134 | 233.55 | 2.96 |
| Power Finance Corporation Ltd. | 459 | 464.5 | 5.50 | 1.20 |
| Power Grid Corporation Of India Ltd. | 312.25 | 316.55 | 4.30 | 1.38 |
| Punjab National Bank | 113.5 | 114.35 | 0.85 | 0.75 |
| Rail Vikas Nigam Ltd. | 293.65 | 303.45 | 9.80 | 3.34 |
| REC Ltd. | 364.15 | 375.75 | 11.60 | 3.19 |
| Relaxo Footwears Ltd. | 304.7 | 309.2 | 4.50 | 1.48 |
| Samvardhana Motherson International Ltd. | 122.7 | 124 | 1.30 | 1.06 |
| SBI Cards And Payment Services Ltd. | 685.8 | 696 | 10.20 | 1.49 |
| Siemens Energy India Ltd. | 2903.65 | 3040.6 | 136.95 | 4.72 |
| Solar Industries India Ltd. | 14987 | 15048.7 | 61.70 | 0.41 |
| Sona BLW Precision Forgings Ltd. | 580.95 | 591.35 | 10.40 | 1.79 |
| Star Health and Allied Insurance Company Ltd. | 496.45 | 498.15 | 1.70 | 0.34 |
| Syngene International Ltd. | 434.7 | 438.5 | 3.80 | 0.87 |
| Tata Consultancy Services Ltd. | 2577.1 | 2579 | 1.90 | 0.07 |
| Tech Mahindra Ltd. | 1490.9 | 1512.35 | 21.45 | 1.44 |
| Torrent Power Ltd. | 1522 | 1537.95 | 15.95 | 1.05 |
| Tube Investments of India Ltd. | 2756.1 | 2794.05 | 37.95 | 1.38 |
| UCO Bank | 26.55 | 26.74 | 0.19 | 0.72 |
| Ultratech Cement Ltd. | 11828.2 | 11905.5 | 77.30 | 0.65 |
| Union Bank Of India | 188.45 | 188.5 | 0.05 | 0.03 |
| United Breweries Ltd. | 1459.15 | 1497.6 | 38.45 | 2.64 |
| United Spirits Ltd. | 1254.65 | 1301.4 | 46.75 | 3.73 |
| Varun Beverages Ltd. | 461.3 | 469.4 | 8.10 | 1.76 |
| Vedant Fashions Ltd. | 427.8 | 446 | 18.20 | 4.25 |
| Vodafone Idea Ltd. | 9.53 | 9.59 | 0.06 | 0.63 |
| Waaree Energies Ltd. | 3438.85 | 3477.2 | 38.35 | 1.12 |
| Yes Bank Ltd. | 19.95 | 20.02 | 0.07 | 0.35 |
| Zydus Lifesciences Ltd. | 939.2 | 944.6 | 5.40 | 0.57 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31300.3 | 31221.4 | -78.90 | -0.25 |
| Aurobindo Pharma Ltd. | 1386.1 | 1384 | -2.10 | -0.15 |
| Bajaj Auto Ltd. | 9823.75 | 9770 | -53.75 | -0.55 |
| Bandhan Bank Ltd. | 174.25 | 173.4 | -0.85 | -0.49 |
| Bank Of India | 148.9 | 147.7 | -1.20 | -0.81 |
| Coforge Ltd. | 1312.65 | 1308.5 | -4.15 | -0.32 |
| Divi's Laboratories Ltd. | 6297.5 | 6254.5 | -43.00 | -0.68 |
| Eternal Ltd. | 252.75 | 251.1 | -1.65 | -0.65 |
| GAIL (India) Ltd. | 158.9 | 158.6 | -0.30 | -0.19 |
| HCL Technologies Ltd. | 1450.7 | 1433.45 | -17.25 | -1.19 |
| HDFC Life Insurance Company Ltd. | 631.55 | 617 | -14.55 | -2.30 |
| Hindustan Aeronautics Ltd. | 4364.95 | 4363.15 | -1.80 | -0.04 |
| ICICI Bank Ltd. | 1345.45 | 1342.95 | -2.50 | -0.19 |
| ICICI Lombard General Insurance Company Ltd. | 1886.4 | 1874.4 | -12.00 | -0.64 |
| Indian Bank | 940.7 | 937.85 | -2.85 | -0.30 |
| Indus Towers Ltd. | 413.05 | 410.7 | -2.35 | -0.57 |
| Info Edge (India) Ltd. | 1047.4 | 1046 | -1.40 | -0.13 |
| Kalyan Jewellers India Ltd. | 440.15 | 426.4 | -13.75 | -3.12 |
| Life Insurance Corporation of India | 842.4 | 841 | -1.40 | -0.17 |
| Lodha Developers Ltd. | 873.7 | 863.15 | -10.55 | -1.21 |
| Muthoot Finance Ltd. | 3577.75 | 3545.5 | -32.25 | -0.90 |
| NTPC Ltd. | 390.8 | 390.45 | -0.35 | -0.09 |
| Oberoi Realty Ltd. | 1712.6 | 1710.4 | -2.20 | -0.13 |
| Persistent Systems Ltd. | 5499.25 | 5443.05 | -56.20 | -1.02 |
| SBI Life Insurance Company Ltd. | 1974.25 | 1971.7 | -2.55 | -0.13 |
| Sun Pharmaceutical Industries Ltd. | 1693.15 | 1674 | -19.15 | -1.13 |
| Swiggy Ltd. | 280.1 | 276.5 | -3.60 | -1.29 |
| TVS Motor Company Ltd. | 3750.6 | 3737.4 | -13.20 | -0.35 |
| UNO Minda Ltd. | 1109.6 | 1097 | -12.60 | -1.14 |
Market Stats
Advances
104
Declines
29
Unchanged
1
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3M India Ltd. | 523395 | 31796.15 | 31796.15 | 31202.65 | 31300.3 | 31221.4 | -78.90 | -0.25 | 153 | 0.48 | 41000 | 21380.7 | 2026-04-17 13:49:00 |
| Adani Energy Solutions Ltd. | 539254 | 1236 | 1255.45 | 1223 | 1222.3 | 1253.4 | 31.10 | 2.54 | 132816 | 16.65 | 4238.55 | 588.25 | 2026-04-17 13:49:00 |
| Adani Enterprises Ltd. | 512599 | 2248.95 | 2248.95 | 2186.85 | 2205 | 2208.3 | 3.30 | 0.15 | 169507 | 37.43 | 4189.55 | 1017.1 | 2026-04-17 13:49:00 |
| Adani Green Energy Ltd. | 541450 | 1146 | 1146 | 1105.05 | 1118.55 | 1122.2 | 3.65 | 0.33 | 301481 | 33.83 | 2574.05 | 439.35 | 2026-04-17 13:49:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1563.85 | 1578.15 | 1550.1 | 1549.45 | 1565.4 | 15.95 | 1.03 | 215843 | 33.79 | 1607.95 | 394.95 | 2026-04-17 13:49:00 |
| Adani Power Ltd. | 533096 | 197 | 197.05 | 190.75 | 193.1 | 195.4 | 2.30 | 1.19 | 2798280 | 54.68 | 896.75 | 128.35 | 2026-04-17 13:49:00 |
| Adani Total Gas Ltd. | 542066 | 610 | 627.8 | 602.25 | 597.95 | 619.65 | 21.70 | 3.63 | 496580 | 30.77 | 3998.35 | 453.5 | 2026-04-17 13:49:00 |
| Aditya Birla Capital Ltd. | 540691 | 338.55 | 340 | 334.9 | 338.2 | 338.75 | 0.55 | 0.16 | 265391 | 8.99 | 369.25 | 105.3 | 2026-04-17 13:49:00 |
| Alkem Laboratories Ltd. | 539523 | 5638.2 | 5638.2 | 5502.8 | 5567.7 | 5597.35 | 29.65 | 0.53 | 592 | 0.33 | 6440 | 2835.05 | 2026-04-17 13:49:00 |
| APL Apollo Tubes Ltd. | 533758 | 2050 | 2112.5 | 2045.1 | 2045.55 | 2112.5 | 66.95 | 3.27 | 24182 | 5.11 | 2300.9 | 942.9 | 2026-04-17 13:49:00 |
| Astral Ltd. | 532830 | 1580.05 | 1594.6 | 1561.65 | 1578.8 | 1583.7 | 4.90 | 0.31 | 30785 | 4.88 | 2453.95 | 1232 | 2026-04-17 13:49:00 |
| AU Small Finance Bank Ltd. | 540611 | 981.25 | 993.8 | 978.3 | 983.75 | 991 | 7.25 | 0.74 | 13070 | 1.30 | 1038.75 | 479 | 2026-04-17 13:49:00 |
| Aurobindo Pharma Ltd. | 524804 | 1392.8 | 1394.1 | 1376.8 | 1386.1 | 1384 | -2.10 | -0.15 | 18931 | 2.62 | 1592.55 | 397.3 | 2026-04-17 13:49:00 |
| Avenue Supermarts Ltd. | 540376 | 4458.85 | 4635.35 | 4436.95 | 4425 | 4621.65 | 196.65 | 4.44 | 33146 | 15.32 | 5484 | 3292.65 | 2026-04-17 13:49:00 |
| AWL Agri Business Ltd. | 543458 | 183.15 | 186 | 182.2 | 182.05 | 185.55 | 3.50 | 1.92 | 259556 | 4.82 | 841.9 | 171.2 | 2026-04-17 13:48:00 |
| Axis Bank Ltd. | 532215 | 1355 | 1357.3 | 1344 | 1349.9 | 1354.55 | 4.65 | 0.34 | 88733 | 12.02 | 1418.3 | 706 | 2026-04-17 13:49:00 |
| Bajaj Auto Ltd. | 532977 | 9818 | 9843.75 | 9722.5 | 9823.75 | 9770 | -53.75 | -0.55 | 6232 | 6.09 | 12772.15 | 3462.05 | 2026-04-17 13:49:00 |
| Bajaj Finserv Ltd. | 532978 | 1830.9 | 1843 | 1812.45 | 1830.6 | 1840.9 | 10.30 | 0.56 | 17188 | 3.16 | 2194.65 | 1216.1 | 2026-04-17 13:49:00 |
| Bandhan Bank Ltd. | 541153 | 174.3 | 176.25 | 172.65 | 174.25 | 173.4 | -0.85 | -0.49 | 289830 | 5.03 | 314.75 | 128.15 | 2026-04-17 13:49:00 |
| Bank Of Baroda | 532134 | 279.7 | 281.9 | 276.55 | 279.2 | 281.75 | 2.55 | 0.91 | 113127 | 3.19 | 325.55 | 116.3 | 2026-04-17 13:49:00 |
| Bank Of India | 532149 | 149.15 | 149.5 | 146.6 | 148.9 | 147.7 | -1.20 | -0.81 | 275505 | 4.07 | 178.45 | 45.9 | 2026-04-17 13:49:00 |
| Bharti Airtel Ltd. | 532454 | 1840.35 | 1845 | 1830.2 | 1840.35 | 1844.1 | 3.75 | 0.20 | 30882 | 5.69 | 2174.7 | 700.7 | 2026-04-17 13:49:00 |
| Bharti Hexacom Ltd. | 544162 | 1533.05 | 1548 | 1527.65 | 1531.9 | 1533 | 1.10 | 0.07 | 3180 | 0.49 | 2026-04-17 13:48:00 | ||
| Biocon Ltd. | 532523 | 354.25 | 356.9 | 349.55 | 350.55 | 356.55 | 6.00 | 1.71 | 48215 | 1.72 | 424.95 | 191.6 | 2026-04-17 13:49:00 |
| Canara Bank | 532483 | 140.9 | 142.15 | 139.85 | 141.05 | 142.05 | 1.00 | 0.71 | 962027 | 13.67 | 632.65 | 78.58 | 2026-04-17 13:49:00 |
| Coal India Ltd. | 533278 | 432.2 | 439.4 | 430.8 | 432.9 | 438.85 | 5.95 | 1.37 | 434625 | 19.07 | 544.7 | 207.7 | 2026-04-17 13:49:00 |
| Coforge Ltd. | 532541 | 1320.2 | 1328.7 | 1292.9 | 1312.65 | 1308.5 | -4.15 | -0.32 | 68033 | 8.90 | 10017.95 | 1008.5 | 2026-04-17 13:49:00 |
| Container Corporation Of India Ltd. | 531344 | 505.95 | 511.7 | 499.8 | 502.05 | 507 | 4.95 | 0.99 | 92512 | 4.69 | 1193.95 | 421.8 | 2026-04-17 13:49:00 |
| Dalmia Bharat Ltd. | 542216 | 1970.15 | 1989.85 | 1964.7 | 1973.3 | 1976.5 | 3.20 | 0.16 | 2092 | 0.41 | 2459.05 | 1478.05 | 2026-04-17 13:48:00 |
| Delhivery Ltd. | 543529 | 460.4 | 468.35 | 458.85 | 459.85 | 461.7 | 1.85 | 0.40 | 689311 | 31.83 | 621.35 | 236.8 | 2026-04-17 13:48:00 |
| Divi's Laboratories Ltd. | 532488 | 6301.2 | 6324.65 | 6229.8 | 6297.5 | 6254.5 | -43.00 | -0.68 | 6191 | 3.87 | 7077.7 | 2730 | 2026-04-17 13:49:00 |
| Dixon Technologies (India) Ltd. | 540699 | 11315.1 | 11409.45 | 11275 | 11285.9 | 11363.15 | 77.25 | 0.68 | 33749 | 38.35 | 19149.8 | 2554.95 | 2026-04-17 13:49:00 |
| DLF Ltd. | 532868 | 590.15 | 601.95 | 586.4 | 589.7 | 597.6 | 7.90 | 1.34 | 870930 | 52.05 | 967 | 336.55 | 2026-04-17 13:49:00 |
| Endurance Technologies Ltd. | 540153 | 2406 | 2426.25 | 2394.7 | 2389.65 | 2399.75 | 10.10 | 0.42 | 1354 | 0.32 | 3078.95 | 1171.6 | 2026-04-17 13:49:00 |
| Eternal Ltd. | 543320 | 254.55 | 254.55 | 249.75 | 252.75 | 251.1 | -1.65 | -0.65 | 1808614 | 45.41 | 368.4 | 44.35 | 2026-04-17 13:48:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 265.2 | 269.5 | 262.5 | 262.5 | 268.7 | 6.20 | 2.36 | 74376 | 2.00 | 285.6 | 114.3 | 2026-04-17 13:48:00 |
| GAIL (India) Ltd. | 532155 | 160.3 | 160.3 | 157.2 | 158.9 | 158.6 | -0.30 | -0.19 | 357674 | 5.67 | 246.35 | 83 | 2026-04-17 13:49:00 |
| General Insurance Corporation of India | 540755 | 400.1 | 406.8 | 398.35 | 400.1 | 402.3 | 2.20 | 0.55 | 38188 | 1.54 | 525 | 116.05 | 2026-04-17 13:49:00 |
| Gland Pharma Ltd. | 543245 | 1748.25 | 1810.6 | 1738.3 | 1736 | 1803.15 | 67.15 | 3.87 | 4183 | 0.75 | 2606 | 861.5 | 2026-04-17 13:48:00 |
| GMR Airports Ltd. | 532754 | 96.76 | 97.95 | 95.84 | 96.76 | 97.52 | 0.76 | 0.79 | 283064 | 2.76 | 110.3 | 33.35 | 2026-04-17 13:49:00 |
| Godrej Consumer Products Ltd. | 532424 | 1089.95 | 1114.9 | 1069.7 | 1081.1 | 1105.25 | 24.15 | 2.23 | 59876 | 6.62 | 1541.3 | 793.7 | 2026-04-17 13:49:00 |
| Godrej Properties Ltd. | 533150 | 1747.5 | 1762.8 | 1734.2 | 1747.5 | 1755.3 | 7.80 | 0.45 | 26247 | 4.61 | 3400 | 1005.7 | 2026-04-17 13:49:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3376.75 | 3414.75 | 3376.75 | 3371.6 | 3397.7 | 26.10 | 0.77 | 806 | 0.27 | 4875 | 2480 | 2026-04-17 13:48:00 |
| Gujarat Gas Ltd. | 539336 | 339.95 | 363.75 | 338.05 | 335.7 | 363.05 | 27.35 | 8.15 | 713251 | 25.89 | 689.45 | 301.75 | 2026-04-17 13:49:00 |
| Havells India Ltd. | 517354 | 1295.95 | 1313.15 | 1286.3 | 1291.05 | 1304.1 | 13.05 | 1.01 | 19505 | 2.54 | 2104.95 | 1092 | 2026-04-17 13:49:00 |
| HCL Technologies Ltd. | 532281 | 1450.05 | 1457.3 | 1430 | 1450.7 | 1433.45 | -17.25 | -1.19 | 250371 | 35.89 | 2011 | 875.65 | 2026-04-17 13:49:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2645 | 2792.65 | 2645 | 2662.6 | 2774.5 | 111.90 | 4.20 | 95945 | 26.62 | 5930 | 1595.25 | 2026-04-17 13:49:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 624 | 624 | 606.2 | 631.55 | 617 | -14.55 | -2.30 | 882679 | 54.46 | 820.5 | 457.95 | 2026-04-17 13:49:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4384 | 4399 | 4345.35 | 4364.95 | 4363.15 | -1.80 | -0.04 | 68654 | 29.95 | 5675 | 1767.95 | 2026-04-17 13:49:00 |
| Hitachi Energy India Ltd. | 543187 | 28899.7 | 28899.7 | 28198.05 | 28250.3 | 28785 | 534.70 | 1.89 | 4620 | 13.30 | 29092.55 | 2845.9 | 2026-04-17 13:48:00 |
| Honeywell Automation India Ltd. | 517174 | 32194.15 | 32750.35 | 31850 | 31791.35 | 32704.85 | 913.50 | 2.87 | 6980 | 22.83 | 59700 | 26250.05 | 2026-04-17 13:49:00 |
| Hyundai Motor India Ltd. | 544274 | 1854.7 | 1921.95 | 1850 | 1853.8 | 1901.4 | 47.60 | 2.57 | 65359 | 12.43 | 2026-04-17 13:48:00 | ||
| ICICI Bank Ltd. | 532174 | 1346.85 | 1348.3 | 1334.55 | 1345.45 | 1342.95 | -2.50 | -0.19 | 106922 | 14.36 | 1494.1 | 796.1 | 2026-04-17 13:49:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1909.7 | 1909.7 | 1862.65 | 1886.4 | 1874.4 | -12.00 | -0.64 | 7584 | 1.42 | 2285.85 | 1049.1 | 2026-04-17 13:49:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 567 | 567 | 548 | 557.7 | 559.8 | 2.10 | 0.38 | 1221892 | 68.40 | 795 | 380.95 | 2026-04-17 13:49:00 |
| IDFC First Bank Ltd. | 539437 | 67.82 | 68.56 | 67.32 | 67.82 | 68.33 | 0.51 | 0.75 | 817203 | 5.58 | 100.74 | 42.8 | 2026-04-17 13:49:00 |
| Indian Bank | 532814 | 938.25 | 944.95 | 930.05 | 940.7 | 937.85 | -2.85 | -0.30 | 127738 | 11.98 | 1000.05 | 171.65 | 2026-04-17 13:49:00 |
| Indian Oil Corporation Ltd. | 530965 | 144.65 | 146 | 143.3 | 144.15 | 145.9 | 1.75 | 1.21 | 372449 | 5.43 | 196.8 | 65.2 | 2026-04-17 13:49:00 |
| Indian Overseas Bank | 532388 | 34.85 | 35.2 | 34.85 | 34.94 | 35.01 | 0.07 | 0.20 | 298260 | 1.04 | 83.8 | 16.8 | 2026-04-17 13:49:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 559.7 | 570 | 552 | 553.8 | 566.3 | 12.50 | 2.26 | 172998 | 9.80 | 1148.3 | 492.55 | 2026-04-17 13:48:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 103.99 | 106.75 | 103.24 | 103.24 | 104.88 | 1.64 | 1.59 | 2186680 | 22.93 | 229.05 | 20.55 | 2026-04-17 13:48:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 130.15 | 134.2 | 129.3 | 129.4 | 133.05 | 3.65 | 2.82 | 715379 | 9.52 | 2026-04-17 13:48:00 | ||
| Indraprastha Gas Ltd. | 532514 | 166.55 | 171.35 | 166.55 | 166.1 | 167.75 | 1.65 | 0.99 | 212553 | 3.57 | 570.6 | 141.6 | 2026-04-17 13:49:00 |
| Indus Towers Ltd. | 534816 | 413.2 | 416.35 | 409.45 | 413.05 | 410.7 | -2.35 | -0.57 | 86147 | 3.54 | 481.55 | 135.2 | 2026-04-17 13:49:00 |
| IndusInd Bank Ltd. | 532187 | 847.4 | 855.25 | 838.45 | 848.55 | 854.1 | 5.55 | 0.65 | 31421 | 2.68 | 1694.35 | 605.4 | 2026-04-17 13:49:00 |
| Info Edge (India) Ltd. | 532777 | 1055.2 | 1056.85 | 1040 | 1047.4 | 1046 | -1.40 | -0.13 | 19635 | 2.05 | 9194.95 | 931 | 2026-04-17 13:49:00 |
| Interglobe Aviation Ltd. | 539448 | 4644.5 | 4644.75 | 4572.95 | 4605.5 | 4642.35 | 36.85 | 0.80 | 20250 | 9.40 | 6225.05 | 1676 | 2026-04-17 13:49:00 |
| Ipca Laboratories Ltd. | 524494 | 1468.05 | 1468.1 | 1457.4 | 1461.25 | 1465 | 3.75 | 0.26 | 3963 | 0.58 | 1757.65 | 670 | 2026-04-17 13:49:00 |
| ITC Hotels Ltd. | 544325 | 162.35 | 164 | 161.35 | 161.85 | 162 | 0.15 | 0.09 | 112168 | 1.82 | 2026-04-17 13:48:00 | ||
| Jindal Stainless Ltd. | 532508 | 794.05 | 794.05 | 784.1 | 789.45 | 789.45 | 0.00 | 0.00 | 10086 | 0.80 | 883.25 | 116 | 2026-04-17 13:49:00 |
| Jindal Steel Ltd. | 532286 | 1225 | 1274.6 | 1208.25 | 1223.85 | 1273.5 | 49.65 | 4.06 | 73494 | 9.36 | 1274.6 | 377.05 | 2026-04-17 13:49:00 |
| JSW Energy Ltd. | 533148 | 536 | 540.75 | 534.5 | 535.85 | 537.35 | 1.50 | 0.28 | 67382 | 3.62 | 804.95 | 204.8 | 2026-04-17 13:49:00 |
| JSW Infrastructure Ltd. | 543994 | 271.95 | 277.85 | 271.95 | 272.85 | 273.3 | 0.45 | 0.16 | 130054 | 3.55 | 2026-04-17 13:48:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 450 | 464 | 441 | 459.35 | 462.55 | 3.20 | 0.70 | 54153 | 2.50 | 796.75 | 409.85 | 2026-04-17 13:49:00 |
| Kalyan Jewellers India Ltd. | 543278 | 444.95 | 444.95 | 415.15 | 440.15 | 426.4 | -13.75 | -3.12 | 658165 | 28.06 | 794.6 | 69 | 2026-04-17 13:48:00 |
| L&T Technology Services Ltd. | 540115 | 3469.05 | 3519.95 | 3459.7 | 3449 | 3496.3 | 47.30 | 1.37 | 6956 | 2.43 | 5990 | 3046.85 | 2026-04-17 13:49:00 |
| Life Insurance Corporation of India | 543526 | 842.4 | 846 | 835 | 842.4 | 841 | -1.40 | -0.17 | 97014 | 8.16 | 1221.5 | 530.2 | 2026-04-17 13:48:00 |
| Linde India Ltd. | 523457 | 7215.1 | 7302.1 | 7211.4 | 7215.05 | 7233 | 17.95 | 0.25 | 1006 | 0.73 | 9909 | 2932.85 | 2026-04-17 13:49:00 |
| Lodha Developers Ltd. | 543287 | 875.85 | 878.35 | 857.3 | 873.7 | 863.15 | -10.55 | -1.21 | 81231 | 7.01 | 1648 | 355.5 | 2026-04-17 13:48:00 |
| LTM Ltd. | 540005 | 4729 | 4775 | 4651.85 | 4729 | 4751.7 | 22.70 | 0.48 | 31168 | 14.81 | 6764.8 | 3841.05 | 2026-04-17 13:49:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 299.95 | 301.45 | 297.2 | 297.3 | 298.75 | 1.45 | 0.49 | 52867 | 1.58 | 410 | 176.3 | 2026-04-17 13:49:00 |
| Mankind Pharma Ltd. | 543904 | 2095.1 | 2130 | 2095.1 | 2104.7 | 2123.5 | 18.80 | 0.89 | 10009 | 2.13 | 3050 | 1240.75 | 2026-04-17 13:48:00 |
| Marico Ltd. | 531642 | 746.85 | 759.8 | 741.2 | 744.85 | 754.05 | 9.20 | 1.24 | 150117 | 11.32 | 813.1 | 462.95 | 2026-04-17 13:49:00 |
| Maruti Suzuki India Ltd. | 532500 | 13399.95 | 13645.4 | 13260 | 13333.95 | 13494.95 | 161.00 | 1.21 | 20802 | 28.07 | 17371.6 | 8076.65 | 2026-04-17 13:49:00 |
| Max Healthcare Institute Ltd. | 543220 | 988.2 | 1007 | 983.3 | 990.85 | 1007 | 16.15 | 1.63 | 52052 | 5.24 | 1314.3 | 306 | 2026-04-17 13:48:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2586.7 | 2620.9 | 2564.6 | 2564 | 2589.6 | 25.60 | 1.00 | 118147 | 30.60 | 5859.95 | 278.4 | 2026-04-17 13:48:00 |
| Mphasis Ltd. | 526299 | 2424.95 | 2464 | 2402.55 | 2442.5 | 2448 | 5.50 | 0.23 | 68608 | 16.80 | 3239.55 | 1660.65 | 2026-04-17 13:49:00 |
| Muthoot Finance Ltd. | 533398 | 3624.8 | 3624.8 | 3498.05 | 3577.75 | 3545.5 | -32.25 | -0.90 | 16522 | 5.86 | 4149 | 911.4 | 2026-04-17 13:49:00 |
| NHPC Ltd. | 533098 | 81.02 | 83.1 | 81.02 | 81.4 | 82.61 | 1.21 | 1.49 | 1275549 | 10.54 | 118.45 | 33.4 | 2026-04-17 13:49:00 |
| NMDC Ltd. | 526371 | 87.39 | 89.74 | 87.27 | 87.18 | 89.71 | 2.53 | 2.90 | 1978448 | 17.75 | 286.35 | 59.56 | 2026-04-17 13:49:00 |
| NTPC Ltd. | 532555 | 392.25 | 396.25 | 388.5 | 390.8 | 390.45 | -0.35 | -0.09 | 433225 | 16.92 | 448.3 | 152.8 | 2026-04-17 13:49:00 |
| Oberoi Realty Ltd. | 533273 | 1720 | 1722.6 | 1700 | 1712.6 | 1710.4 | -2.20 | -0.13 | 7021 | 1.20 | 2349.8 | 790.05 | 2026-04-17 13:49:00 |
| Oil India Ltd. | 533106 | 463.55 | 468.6 | 462.3 | 462.3 | 467.6 | 5.30 | 1.15 | 80343 | 3.76 | 767.3 | 168.3 | 2026-04-17 13:49:00 |
| One97 Communications Ltd. | 543396 | 1158.75 | 1164.4 | 1145.65 | 1148.3 | 1161.8 | 13.50 | 1.18 | 37520 | 4.36 | 1381.75 | 310 | 2026-04-17 13:48:00 |
| Oracle Financial Services Software Ltd. | 532466 | 7777.15 | 7990 | 7732.1 | 7786.9 | 7975.05 | 188.15 | 2.42 | 11383 | 9.08 | 13203.6 | 2883.8 | 2026-04-17 13:49:00 |
| Page Industries Ltd. | 532827 | 37671.45 | 38285.7 | 37119.65 | 36971.45 | 38115.05 | 1143.60 | 3.09 | 772 | 2.94 | 54262.3 | 29800 | 2026-04-17 13:49:00 |
| PB Fintech Ltd. | 543390 | 1555.65 | 1628.25 | 1555.05 | 1553.3 | 1600.25 | 46.95 | 3.02 | 274354 | 43.90 | 2254.95 | 356.2 | 2026-04-17 13:48:00 |
| Persistent Systems Ltd. | 533179 | 5454.75 | 5501.35 | 5380.05 | 5499.25 | 5443.05 | -56.20 | -1.02 | 11253 | 6.13 | 8979.85 | 3091.65 | 2026-04-17 13:49:00 |
| Petronet LNG Ltd. | 532522 | 273.45 | 275.1 | 270.2 | 271.55 | 273.15 | 1.60 | 0.59 | 79250 | 2.16 | 384.9 | 193.4 | 2026-04-17 13:49:00 |
| PI Industries Ltd. | 523642 | 3099.4 | 3145.55 | 3099.4 | 3114.6 | 3121.25 | 6.65 | 0.21 | 6128 | 1.91 | 4801.4 | 2700 | 2026-04-17 13:49:00 |
| Polycab India Ltd. | 542652 | 7969.85 | 8225 | 7905.85 | 7900.45 | 8134 | 233.55 | 2.96 | 17381 | 14.14 | 8724.35 | 2305 | 2026-04-17 13:48:00 |
| Power Finance Corporation Ltd. | 532810 | 459 | 467.3 | 455.6 | 459 | 464.5 | 5.50 | 1.20 | 445626 | 20.70 | 580.35 | 100.85 | 2026-04-17 13:49:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 312.8 | 317.85 | 311.65 | 312.25 | 316.55 | 4.30 | 1.38 | 418523 | 13.25 | 366.2 | 186.35 | 2026-04-17 13:49:00 |
| Punjab National Bank | 532461 | 114.95 | 114.95 | 112.85 | 113.5 | 114.35 | 0.85 | 0.75 | 460355 | 5.26 | 142.9 | 32.1 | 2026-04-17 13:49:00 |
| Rail Vikas Nigam Ltd. | 542649 | 301.45 | 311.9 | 299.05 | 293.65 | 303.45 | 9.80 | 3.34 | 1358846 | 41.23 | 647 | 30.55 | 2026-04-17 13:48:00 |
| REC Ltd. | 532955 | 364.95 | 377.7 | 362.8 | 364.15 | 375.75 | 11.60 | 3.19 | 416588 | 15.65 | 653.9 | 91 | 2026-04-17 13:49:00 |
| Relaxo Footwears Ltd. | 530517 | 309.95 | 310.5 | 305.55 | 304.7 | 309.2 | 4.50 | 1.48 | 13109 | 0.41 | 1105.25 | 236.55 | 2026-04-17 13:49:00 |
| Samvardhana Motherson International Ltd. | 517334 | 122.75 | 124.25 | 120.85 | 122.7 | 124 | 1.30 | 1.06 | 365181 | 4.53 | 217 | 61.84 | 2026-04-17 13:49:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 683.1 | 698 | 681.8 | 685.8 | 696 | 10.20 | 1.49 | 32790 | 2.28 | 1028.75 | 0.02 | 2026-04-17 13:48:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1974.9 | 1974.9 | 1954.8 | 1974.25 | 1971.7 | -2.55 | -0.13 | 3322 | 0.65 | 2132.9 | 1039.25 | 2026-04-17 13:49:00 |
| Siemens Energy India Ltd. | 544390 | 2888.5 | 3053.95 | 2888.5 | 2903.65 | 3040.6 | 136.95 | 4.72 | 25985 | 7.90 | 2026-04-17 13:48:00 | ||
| Solar Industries India Ltd. | 532725 | 15058.5 | 15165 | 14949.6 | 14987 | 15048.7 | 61.70 | 0.41 | 5645 | 8.49 | 17805 | 3107.55 | 2026-04-17 13:49:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 577.35 | 597 | 573.7 | 580.95 | 591.35 | 10.40 | 1.79 | 378287 | 22.37 | 767.8 | 379.8 | 2026-04-17 13:48:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 502.65 | 502.65 | 492.5 | 496.45 | 498.15 | 1.70 | 0.34 | 14634 | 0.73 | 780 | 330.05 | 2026-04-17 13:48:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1696.1 | 1696.15 | 1670.6 | 1693.15 | 1674 | -19.15 | -1.13 | 160613 | 26.89 | 1960.2 | 855.85 | 2026-04-17 13:49:00 |
| Swiggy Ltd. | 544285 | 282 | 283.3 | 274.15 | 280.1 | 276.5 | -3.60 | -1.29 | 190282 | 5.26 | 2026-04-17 13:48:00 | ||
| Syngene International Ltd. | 539268 | 437.95 | 441.5 | 431 | 434.7 | 438.5 | 3.80 | 0.87 | 40078 | 1.76 | 960 | 380 | 2026-04-17 13:49:00 |
| Tata Consultancy Services Ltd. | 532540 | 2576.85 | 2589 | 2556.1 | 2577.1 | 2579 | 1.90 | 0.07 | 119174 | 30.73 | 4585.9 | 2346.35 | 2026-04-17 13:49:00 |
| Tech Mahindra Ltd. | 532755 | 1499.35 | 1522.15 | 1476 | 1490.9 | 1512.35 | 21.45 | 1.44 | 25949 | 3.92 | 1850 | 982.95 | 2026-04-17 13:49:00 |
| Torrent Power Ltd. | 532779 | 1516.85 | 1543.4 | 1516.85 | 1522 | 1537.95 | 15.95 | 1.05 | 14633 | 2.25 | 2037.35 | 430.9 | 2026-04-17 13:49:00 |
| Tube Investments of India Ltd. | 540762 | 2753.05 | 2801.5 | 2731 | 2756.1 | 2794.05 | 37.95 | 1.38 | 7562 | 2.11 | 4807.05 | 2035 | 2026-04-17 13:49:00 |
| TVS Motor Company Ltd. | 532343 | 3786 | 3786 | 3724 | 3750.6 | 3737.4 | -13.20 | -0.35 | 9388 | 3.51 | 3970 | 926.35 | 2026-04-17 13:49:00 |
| UCO Bank | 532505 | 26.76 | 26.9 | 26.55 | 26.55 | 26.74 | 0.19 | 0.72 | 298406 | 0.80 | 70.66 | 11.1 | 2026-04-17 13:49:00 |
| Ultratech Cement Ltd. | 532538 | 11750.6 | 11930 | 11742.75 | 11828.2 | 11905.5 | 77.30 | 0.65 | 4387 | 5.22 | 13104 | 6005 | 2026-04-17 13:49:00 |
| Union Bank Of India | 532477 | 189.5 | 189.5 | 186.45 | 188.45 | 188.5 | 0.05 | 0.03 | 307096 | 5.79 | 205.45 | 38.3 | 2026-04-17 13:49:00 |
| United Breweries Ltd. | 532478 | 1477.6 | 1515.15 | 1457.05 | 1459.15 | 1497.6 | 38.45 | 2.64 | 8839 | 1.32 | 2299.4 | 1342.25 | 2026-04-17 13:49:00 |
| United Spirits Ltd. | 532432 | 1258 | 1303.55 | 1254.7 | 1254.65 | 1301.4 | 46.75 | 3.73 | 153987 | 20.04 | 1700 | 730.9 | 2026-04-17 13:49:00 |
| UNO Minda Ltd. | 532539 | 1116.55 | 1116.55 | 1084 | 1109.6 | 1097 | -12.60 | -1.14 | 39730 | 4.36 | 1381.95 | 433 | 2026-04-17 13:49:00 |
| Varun Beverages Ltd. | 540180 | 455.95 | 474.9 | 455.65 | 461.3 | 469.4 | 8.10 | 1.76 | 1453047 | 68.21 | 1707.1 | 381 | 2026-04-17 13:49:00 |
| Vedant Fashions Ltd. | 543463 | 425 | 446 | 423.5 | 427.8 | 446 | 18.20 | 4.25 | 14310 | 0.64 | 1511.2 | 329.65 | 2026-04-17 13:48:00 |
| Vodafone Idea Ltd. | 532822 | 9.52 | 9.68 | 9.48 | 9.53 | 9.59 | 0.06 | 0.63 | 14341303 | 13.75 | 19.15 | 5.7 | 2026-04-17 13:49:00 |
| Waaree Energies Ltd. | 544277 | 3468 | 3510 | 3457.45 | 3438.85 | 3477.2 | 38.35 | 1.12 | 109086 | 37.93 | 2026-04-17 13:48:00 | ||
| Yes Bank Ltd. | 532648 | 20.13 | 20.13 | 19.83 | 19.95 | 20.02 | 0.07 | 0.35 | 5796067 | 11.60 | 32.81 | 14.4 | 2026-04-17 13:49:00 |
| Zydus Lifesciences Ltd. | 532321 | 935.15 | 948 | 935.1 | 939.2 | 944.6 | 5.40 | 0.57 | 19085 | 1.80 | 1323.9 | 350.3 | 2026-04-17 13:49:00 |