Select Exchange & Index:
BSE200
11154.88
updated on: 08-Sep-2026 [10:10]
Advances - 46 |
Declines - 89 |
Unchanged - 0
Overview
| Open | 11178.79 | Prev. Close | 11189.84 |
|---|---|---|---|
| Day High | 11181.40 | 52 Week High | 11944.41 |
| Day Low | 11143.80 | 52 Week Low | 10077.77 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Ports and Special Economic Zone Ltd. | 1691 | 1701.9 | 10.90 | 0.64 |
| Adani Power Ltd. | 204.75 | 205.3 | 0.55 | 0.27 |
| AU Small Finance Bank Ltd. | 1058.4 | 1058.7 | 0.30 | 0.03 |
| Aurobindo Pharma Ltd. | 1658 | 1679 | 21.00 | 1.27 |
| Bandhan Bank Ltd. | 164.5 | 167.15 | 2.65 | 1.61 |
| Bank Of Baroda | 236.55 | 237.1 | 0.55 | 0.23 |
| Bharti Hexacom Ltd. | 1528.35 | 1536.55 | 8.20 | 0.54 |
| Biocon Ltd. | 393.5 | 394.75 | 1.25 | 0.32 |
| Canara Bank | 124.2 | 124.55 | 0.35 | 0.28 |
| Coal India Ltd. | 418.55 | 419.95 | 1.40 | 0.33 |
| Coforge Ltd. | 1934 | 1948.05 | 14.05 | 0.73 |
| Dalmia Bharat Ltd. | 1713.9 | 1737.9 | 24.00 | 1.40 |
| Delhivery Ltd. | 452.6 | 456.8 | 4.20 | 0.93 |
| Divi's Laboratories Ltd. | 9305 | 9380.9 | 75.90 | 0.82 |
| Eternal Ltd. | 320.35 | 322.1 | 1.75 | 0.55 |
| FSN E-Commerce Ventures Ltd. | 333.1 | 335.4 | 2.30 | 0.69 |
| GE Vernova T&D India Ltd. | 4363 | 4722.35 | 359.35 | 8.24 |
| Godrej Consumer Products Ltd. | 859 | 861 | 2.00 | 0.23 |
| HCL Technologies Ltd. | 1282 | 1288.7 | 6.70 | 0.52 |
| HDFC Asset Management Company Ltd. | 2438.3 | 2441.45 | 3.15 | 0.13 |
| HDFC Life Insurance Company Ltd. | 535 | 540.05 | 5.05 | 0.94 |
| Hindustan Aeronautics Ltd. | 4856.2 | 5030 | 173.80 | 3.58 |
| Hyundai Motor India Ltd. | 2204.4 | 2211.05 | 6.65 | 0.30 |
| IDFC First Bank Ltd. | 86.36 | 86.5 | 0.14 | 0.16 |
| Ipca Laboratories Ltd. | 1959.15 | 1976.3 | 17.15 | 0.88 |
| ITC Hotels Ltd. | 157.85 | 157.9 | 0.05 | 0.03 |
| Jindal Steel Ltd. | 1145.5 | 1148 | 2.50 | 0.22 |
| JSW Infrastructure Ltd. | 330.9 | 333.3 | 2.40 | 0.73 |
| Kalyan Jewellers India Ltd. | 590.5 | 598.7 | 8.20 | 1.39 |
| L&T Technology Services Ltd. | 3410 | 3422.45 | 12.45 | 0.37 |
| Life Insurance Corporation of India | 411.8 | 414.75 | 2.95 | 0.72 |
| Linde India Ltd. | 6364.05 | 6467.15 | 103.10 | 1.62 |
| LTM Ltd. | 4442.7 | 4460.4 | 17.70 | 0.40 |
| Marico Ltd. | 804 | 805.4 | 1.40 | 0.17 |
| Mazagon Dock Shipbuilders Ltd. | 2447 | 2460.1 | 13.10 | 0.54 |
| NMDC Ltd. | 84 | 84.1 | 0.10 | 0.12 |
| Oil India Ltd. | 484.95 | 487.45 | 2.50 | 0.52 |
| PB Fintech Ltd. | 1790 | 1815.1 | 25.10 | 1.40 |
| Persistent Systems Ltd. | 5544.45 | 5567 | 22.55 | 0.41 |
| Polycab India Ltd. | 8254 | 8419.35 | 165.35 | 2.00 |
| Punjab National Bank | 115.75 | 116.35 | 0.60 | 0.52 |
| Solar Industries India Ltd. | 21904 | 22362.3 | 458.30 | 2.09 |
| Tech Mahindra Ltd. | 1560.8 | 1568 | 7.20 | 0.46 |
| United Spirits Ltd. | 1435 | 1435.85 | 0.85 | 0.06 |
| Waaree Energies Ltd. | 2596 | 2603.5 | 7.50 | 0.29 |
| Yes Bank Ltd. | 22.4 | 22.46 | 0.06 | 0.27 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 32926.45 | 32800 | -126.45 | -0.38 |
| Adani Energy Solutions Ltd. | 1390 | 1374.9 | -15.10 | -1.09 |
| Adani Green Energy Ltd. | 1288.95 | 1277.85 | -11.10 | -0.86 |
| Adani Total Gas Ltd. | 603.8 | 603.2 | -0.60 | -0.10 |
| Aditya Birla Capital Ltd. | 404.9 | 394.95 | -9.95 | -2.46 |
| Alkem Laboratories Ltd. | 5180 | 5168.5 | -11.50 | -0.22 |
| APL Apollo Tubes Ltd. | 2201 | 2176.6 | -24.40 | -1.11 |
| Astral Ltd. | 1496.6 | 1488.6 | -8.00 | -0.53 |
| Avenue Supermarts Ltd. | 3705.5 | 3690.4 | -15.10 | -0.41 |
| AWL Agri Business Ltd. | 188.25 | 186.7 | -1.55 | -0.82 |
| Axis Bank Ltd. | 1267.3 | 1255 | -12.30 | -0.97 |
| Bajaj Auto Ltd. | 11795.1 | 11716.3 | -78.80 | -0.67 |
| Bajaj Finserv Ltd. | 1940 | 1939.3 | -0.70 | -0.04 |
| Bank Of India | 142 | 140.75 | -1.25 | -0.88 |
| Bharti Airtel Ltd. | 1853 | 1831.5 | -21.50 | -1.16 |
| Container Corporation Of India Ltd. | 503 | 499.75 | -3.25 | -0.65 |
| Dixon Technologies (India) Ltd. | 14150.05 | 14142.4 | -7.65 | -0.05 |
| DLF Ltd. | 672.3 | 667.6 | -4.70 | -0.70 |
| Endurance Technologies Ltd. | 2760.9 | 2756.9 | -4.00 | -0.14 |
| GAIL (India) Ltd. | 175.6 | 174.65 | -0.95 | -0.54 |
| General Insurance Corporation of India | 350.2 | 347.2 | -3.00 | -0.86 |
| Gland Pharma Ltd. | 2974.05 | 2944 | -30.05 | -1.01 |
| GMR Airports Ltd. | 96.38 | 96.33 | -0.05 | -0.05 |
| Godrej Properties Ltd. | 1915 | 1895 | -20.00 | -1.04 |
| Gujarat Energy Ltd. | 261.8 | 260.65 | -1.15 | -0.44 |
| Gujarat Fluorochemicals Ltd. | 4528.3 | 4517.6 | -10.70 | -0.24 |
| Havells India Ltd. | 1150 | 1138.8 | -11.20 | -0.97 |
| Hitachi Energy India Ltd. | 31720 | 30875 | -845.00 | -2.66 |
| Honeywell Automation India Ltd. | 35564.65 | 35072.2 | -492.45 | -1.38 |
| ICICI Bank Ltd. | 1428 | 1410.7 | -17.30 | -1.21 |
| ICICI Lombard General Insurance Company Ltd. | 1500 | 1483 | -17.00 | -1.13 |
| ICICI Prudential Life Insurance Company Ltd. | 472.05 | 470.1 | -1.95 | -0.41 |
| Indian Bank | 869.65 | 867 | -2.65 | -0.30 |
| Indian Oil Corporation Ltd. | 135.5 | 134.7 | -0.80 | -0.59 |
| Indian Overseas Bank | 33.11 | 32.99 | -0.12 | -0.36 |
| Indian Railway Catering And Tourism Corporation Ltd. | 474.45 | 473 | -1.45 | -0.31 |
| Indian Railway Finance Corporation Ltd. | 83.08 | 82.59 | -0.49 | -0.59 |
| Indian Renewable Energy Development Agency Ltd. | 112.85 | 112.3 | -0.55 | -0.49 |
| Indraprastha Gas Ltd. | 154.9 | 153.25 | -1.65 | -1.07 |
| Indus Towers Ltd. | 376 | 373.6 | -2.40 | -0.64 |
| IndusInd Bank Ltd. | 998.85 | 994.2 | -4.65 | -0.47 |
| Info Edge (India) Ltd. | 1300 | 1283.3 | -16.70 | -1.28 |
| Interglobe Aviation Ltd. | 4984.95 | 4978.9 | -6.05 | -0.12 |
| Jindal Stainless Ltd. | 737.05 | 736.4 | -0.65 | -0.09 |
| JSW Energy Ltd. | 529.9 | 526.9 | -3.00 | -0.57 |
| Jubilant FoodWorks Ltd. | 477.9 | 472.85 | -5.05 | -1.06 |
| Lodha Developers Ltd. | 1210.75 | 1185.7 | -25.05 | -2.07 |
| Mahindra & Mahindra Financial Services Ltd. | 372.45 | 370 | -2.45 | -0.66 |
| Mankind Pharma Ltd. | 2322.05 | 2303.85 | -18.20 | -0.78 |
| Maruti Suzuki India Ltd. | 12760 | 12621.25 | -138.75 | -1.09 |
| Max Healthcare Institute Ltd. | 990.7 | 983.4 | -7.30 | -0.74 |
| Mphasis Ltd. | 2366 | 2357.35 | -8.65 | -0.37 |
| Muthoot Finance Ltd. | 2885 | 2881.35 | -3.65 | -0.13 |
| NHPC Ltd. | 75.76 | 75.15 | -0.61 | -0.81 |
| NTPC Ltd. | 332 | 331.15 | -0.85 | -0.26 |
| Oberoi Realty Ltd. | 1857.7 | 1825.2 | -32.50 | -1.75 |
| One97 Communications Ltd. | 1657 | 1643 | -14.00 | -0.84 |
| Oracle Financial Services Software Ltd. | 11760 | 11695 | -65.00 | -0.55 |
| Page Industries Ltd. | 35845.05 | 35781.5 | -63.55 | -0.18 |
| Petronet LNG Ltd. | 289.75 | 287.45 | -2.30 | -0.79 |
| PI Industries Ltd. | 2432 | 2404.8 | -27.20 | -1.12 |
| Power Finance Corporation Ltd. | 353.4 | 352.8 | -0.60 | -0.17 |
| Power Grid Corporation Of India Ltd. | 266.95 | 264.65 | -2.30 | -0.86 |
| Rail Vikas Nigam Ltd. | 210.5 | 209.5 | -1.00 | -0.48 |
| REC Ltd. | 316.5 | 315.8 | -0.70 | -0.22 |
| Relaxo Footwears Ltd. | 338.5 | 336.05 | -2.45 | -0.72 |
| Samvardhana Motherson International Ltd. | 162.25 | 161.75 | -0.50 | -0.31 |
| SBI Cards And Payment Services Ltd. | 670.1 | 667.9 | -2.20 | -0.33 |
| SBI Life Insurance Company Ltd. | 1736.65 | 1724.15 | -12.50 | -0.72 |
| Siemens Energy India Ltd. | 3122.55 | 3121.15 | -1.40 | -0.04 |
| Sona BLW Precision Forgings Ltd. | 788.5 | 782.45 | -6.05 | -0.77 |
| Star Health and Allied Insurance Company Ltd. | 566.15 | 561.1 | -5.05 | -0.89 |
| Sun Pharmaceutical Industries Ltd. | 1899.8 | 1889.75 | -10.05 | -0.53 |
| Swiggy Ltd. | 276.7 | 276.5 | -0.20 | -0.07 |
| Syngene International Ltd. | 389.45 | 384.5 | -4.95 | -1.27 |
| Tata Consultancy Services Ltd. | 2271.4 | 2267.5 | -3.90 | -0.17 |
| Tata Motors Ltd. | 459.1 | 455.7 | -3.40 | -0.74 |
| Torrent Power Ltd. | 1275.35 | 1269.85 | -5.50 | -0.43 |
| Tube Investments of India Ltd. | 2683.55 | 2632.2 | -51.35 | -1.91 |
| TVS Motor Company Ltd. | 4138.7 | 4110.1 | -28.60 | -0.69 |
| UCO Bank | 24.44 | 24.31 | -0.13 | -0.53 |
| Ultratech Cement Ltd. | 11188 | 11113.9 | -74.10 | -0.66 |
| Union Bank Of India | 186 | 184.25 | -1.75 | -0.94 |
| United Breweries Ltd. | 1288.75 | 1260.4 | -28.35 | -2.20 |
| UNO Minda Ltd. | 1240.5 | 1232.2 | -8.30 | -0.67 |
| Varun Beverages Ltd. | 406.7 | 404 | -2.70 | -0.66 |
| Vedant Fashions Ltd. | 586.5 | 580 | -6.50 | -1.11 |
| Vodafone Idea Ltd. | 15.59 | 15.4 | -0.19 | -1.22 |
| Zydus Lifesciences Ltd. | 1155 | 1144.2 | -10.80 | -0.94 |
Market Stats
Advances
46
Declines
89
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3M India Ltd. | 523395 | 32700 | 32925 | 32675 | 32926.45 | 32800 | -126.45 | -0.38 | 22 | 0.07 | 41000 | 21380.7 | 2026-09-08 10:07:00 |
| Adani Energy Solutions Ltd. | 539254 | 1390 | 1390 | 1371.1 | 1390 | 1374.9 | -15.10 | -1.09 | 11045 | 1.52 | 4238.55 | 588.25 | 2026-09-08 10:07:00 |
| Adani Green Energy Ltd. | 541450 | 1289 | 1289 | 1276 | 1288.95 | 1277.85 | -11.10 | -0.86 | 22437 | 2.87 | 2574.05 | 439.35 | 2026-09-08 10:07:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1692.2 | 1702.3 | 1686.65 | 1691 | 1701.9 | 10.90 | 0.64 | 6418 | 1.09 | 1891.8 | 394.95 | 2026-09-08 10:12:00 |
| Adani Power Ltd. | 533096 | 204.9 | 206.5 | 204.25 | 204.75 | 205.3 | 0.55 | 0.27 | 365962 | 7.51 | 896.75 | 128.35 | 2026-09-08 10:07:00 |
| Adani Total Gas Ltd. | 542066 | 603.75 | 608 | 602.25 | 603.8 | 603.2 | -0.60 | -0.10 | 26053 | 1.57 | 3998.35 | 453.5 | 2026-09-08 10:07:00 |
| Aditya Birla Capital Ltd. | 540691 | 400 | 400.25 | 394.4 | 404.9 | 394.95 | -9.95 | -2.46 | 230809 | 9.12 | 430.55 | 105.3 | 2026-09-08 10:07:00 |
| Alkem Laboratories Ltd. | 539523 | 5176.25 | 5177.65 | 5129.25 | 5180 | 5168.5 | -11.50 | -0.22 | 1723 | 0.89 | 6440 | 2835.05 | 2026-09-08 10:07:00 |
| APL Apollo Tubes Ltd. | 533758 | 2207.45 | 2207.45 | 2173 | 2201 | 2176.6 | -24.40 | -1.11 | 2528 | 0.55 | 2300.9 | 942.9 | 2026-09-08 10:07:00 |
| Astral Ltd. | 532830 | 1498 | 1506.6 | 1485.15 | 1496.6 | 1488.6 | -8.00 | -0.53 | 2920 | 0.43 | 2453.95 | 1232 | 2026-09-08 10:12:00 |
| AU Small Finance Bank Ltd. | 540611 | 1053.1 | 1065.9 | 1051.9 | 1058.4 | 1058.7 | 0.30 | 0.03 | 7969 | 0.84 | 1144.65 | 479 | 2026-09-08 10:07:00 |
| Aurobindo Pharma Ltd. | 524804 | 1659.4 | 1689.2 | 1656.6 | 1658 | 1679 | 21.00 | 1.27 | 16383 | 2.75 | 1706.7 | 397.3 | 2026-09-08 10:07:00 |
| Avenue Supermarts Ltd. | 540376 | 3700 | 3704.15 | 3684 | 3705.5 | 3690.4 | -15.10 | -0.41 | 31953 | 11.79 | 5484 | 3292.65 | 2026-09-08 10:07:00 |
| AWL Agri Business Ltd. | 543458 | 187.75 | 188.15 | 186.1 | 188.25 | 186.7 | -1.55 | -0.82 | 8598 | 0.16 | 841.9 | 171.2 | 2026-09-08 10:12:00 |
| Axis Bank Ltd. | 532215 | 1260.35 | 1260.35 | 1254.05 | 1267.3 | 1255 | -12.30 | -0.97 | 11498 | 1.44 | 1418.3 | 706 | 2026-09-08 10:07:00 |
| Bajaj Auto Ltd. | 532977 | 11730 | 11800 | 11716.3 | 11795.1 | 11716.3 | -78.80 | -0.67 | 1319 | 1.55 | 12772.15 | 3462.05 | 2026-09-08 10:07:00 |
| Bajaj Finserv Ltd. | 532978 | 1929.05 | 1950.65 | 1929.05 | 1940 | 1939.3 | -0.70 | -0.04 | 4538 | 0.88 | 2194.65 | 1216.1 | 2026-09-08 10:07:00 |
| Bandhan Bank Ltd. | 541153 | 165.45 | 168.6 | 163.5 | 164.5 | 167.15 | 2.65 | 1.61 | 184203 | 3.08 | 314.75 | 128.15 | 2026-09-08 10:07:00 |
| Bank Of Baroda | 532134 | 236.65 | 237.45 | 236 | 236.55 | 237.1 | 0.55 | 0.23 | 32748 | 0.78 | 325.55 | 116.3 | 2026-09-08 10:07:00 |
| Bank Of India | 532149 | 141.55 | 142.35 | 139.85 | 142 | 140.75 | -1.25 | -0.88 | 84513 | 1.19 | 178.45 | 45.9 | 2026-09-08 10:07:00 |
| Bharti Airtel Ltd. | 532454 | 1847 | 1848.95 | 1831.5 | 1853 | 1831.5 | -21.50 | -1.16 | 32164 | 5.89 | 2174.7 | 700.7 | 2026-09-08 10:12:00 |
| Bharti Hexacom Ltd. | 544162 | 1523.05 | 1547.85 | 1521.2 | 1528.35 | 1536.55 | 8.20 | 0.54 | 852 | 0.13 | 2026-09-08 10:07:00 | ||
| Biocon Ltd. | 532523 | 391.1 | 399.5 | 391.1 | 393.5 | 394.75 | 1.25 | 0.32 | 38281 | 1.51 | 447 | 191.6 | 2026-09-08 10:12:00 |
| Canara Bank | 532483 | 124 | 124.65 | 123.85 | 124.2 | 124.55 | 0.35 | 0.28 | 153053 | 1.91 | 632.65 | 78.58 | 2026-09-08 10:12:00 |
| Coal India Ltd. | 533278 | 418.5 | 423.35 | 416 | 418.55 | 419.95 | 1.40 | 0.33 | 87981 | 3.69 | 544.7 | 207.7 | 2026-09-08 10:07:00 |
| Coforge Ltd. | 532541 | 1934.45 | 1951.9 | 1916.25 | 1934 | 1948.05 | 14.05 | 0.73 | 26016 | 5.07 | 10017.95 | 1008.5 | 2026-09-08 10:12:00 |
| Container Corporation Of India Ltd. | 531344 | 503.45 | 503.45 | 499.5 | 503 | 499.75 | -3.25 | -0.65 | 3258 | 0.16 | 1193.95 | 421.8 | 2026-09-08 10:07:00 |
| Dalmia Bharat Ltd. | 542216 | 1712.05 | 1737.9 | 1705.8 | 1713.9 | 1737.9 | 24.00 | 1.40 | 1076 | 0.19 | 2459.05 | 1478.05 | 2026-09-08 10:07:00 |
| Delhivery Ltd. | 543529 | 452.8 | 456.8 | 450.4 | 452.6 | 456.8 | 4.20 | 0.93 | 12604 | 0.58 | 621.35 | 236.8 | 2026-09-08 10:12:00 |
| Divi's Laboratories Ltd. | 532488 | 9382.65 | 9423.35 | 9256 | 9305 | 9380.9 | 75.90 | 0.82 | 11074 | 10.39 | 9423.35 | 2730 | 2026-09-08 10:12:00 |
| Dixon Technologies (India) Ltd. | 540699 | 14140 | 14224.5 | 14110 | 14150.05 | 14142.4 | -7.65 | -0.05 | 2736 | 3.87 | 19149.8 | 2554.95 | 2026-09-08 10:07:00 |
| DLF Ltd. | 532868 | 673.15 | 674.85 | 665.05 | 672.3 | 667.6 | -4.70 | -0.70 | 11991 | 0.80 | 967 | 336.55 | 2026-09-08 10:12:00 |
| Endurance Technologies Ltd. | 540153 | 2776.85 | 2776.85 | 2753.9 | 2760.9 | 2756.9 | -4.00 | -0.14 | 268 | 0.07 | 3078.95 | 1171.6 | 2026-09-08 10:07:00 |
| Eternal Ltd. | 543320 | 320.7 | 324.5 | 320.6 | 320.35 | 322.1 | 1.75 | 0.55 | 172898 | 5.57 | 368.4 | 44.35 | 2026-09-08 10:12:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 333 | 337.5 | 333 | 333.1 | 335.4 | 2.30 | 0.69 | 19030 | 0.64 | 348.3 | 114.3 | 2026-09-08 10:12:00 |
| GAIL (India) Ltd. | 532155 | 175.15 | 176.2 | 174.65 | 175.6 | 174.65 | -0.95 | -0.54 | 31002 | 0.54 | 246.35 | 83 | 2026-09-08 10:07:00 |
| GE Vernova T&D India Ltd. | 522275 | 4614 | 4733 | 4611 | 4363 | 4722.35 | 359.35 | 8.24 | 164881 | 77.86 | 5650 | 98.9 | 2026-09-08 10:12:00 |
| General Insurance Corporation of India | 540755 | 352.05 | 353.45 | 347 | 350.2 | 347.2 | -3.00 | -0.86 | 19363 | 0.67 | 525 | 116.05 | 2026-09-08 10:07:00 |
| Gland Pharma Ltd. | 543245 | 3038.95 | 3038.95 | 2911 | 2974.05 | 2944 | -30.05 | -1.01 | 10192 | 3.00 | 3041.95 | 861.5 | 2026-09-08 10:12:00 |
| GMR Airports Ltd. | 532754 | 96 | 96.87 | 95.94 | 96.38 | 96.33 | -0.05 | -0.05 | 77018 | 0.74 | 115.6 | 33.35 | 2026-09-08 10:12:00 |
| Godrej Consumer Products Ltd. | 532424 | 867.1 | 867.2 | 855.9 | 859 | 861 | 2.00 | 0.23 | 20498 | 1.76 | 1541.3 | 793.7 | 2026-09-08 10:12:00 |
| Godrej Properties Ltd. | 533150 | 1923 | 1925.35 | 1886.4 | 1915 | 1895 | -20.00 | -1.04 | 5909 | 1.12 | 3400 | 1005.7 | 2026-09-08 10:07:00 |
| Gujarat Energy Ltd. | 539336 | 263.8 | 263.8 | 260 | 261.8 | 260.65 | -1.15 | -0.44 | 13924 | 0.36 | 689.45 | 248.55 | 2026-09-08 10:07:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 4540 | 4542.4 | 4490 | 4528.3 | 4517.6 | -10.70 | -0.24 | 699 | 0.32 | 4959.45 | 2480 | 2026-09-08 10:12:00 |
| Havells India Ltd. | 517354 | 1146.05 | 1146.2 | 1135.9 | 1150 | 1138.8 | -11.20 | -0.97 | 10583 | 1.21 | 2104.95 | 1092 | 2026-09-08 10:12:00 |
| HCL Technologies Ltd. | 532281 | 1284.3 | 1288.75 | 1267.7 | 1282 | 1288.7 | 6.70 | 0.52 | 8870 | 1.14 | 2011 | 875.65 | 2026-09-08 10:07:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2441.95 | 2446.05 | 2433.15 | 2438.3 | 2441.45 | 3.15 | 0.13 | 2259 | 0.55 | 5930 | 1595.25 | 2026-09-08 10:07:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 539.6 | 547.5 | 538.85 | 535 | 540.05 | 5.05 | 0.94 | 76320 | 4.12 | 820.5 | 457.95 | 2026-09-08 10:07:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4905 | 5049.6 | 4905 | 4856.2 | 5030 | 173.80 | 3.58 | 101182 | 50.89 | 5675 | 1767.95 | 2026-09-08 10:07:00 |
| Hitachi Energy India Ltd. | 543187 | 31505 | 31561.35 | 30558.2 | 31720 | 30875 | -845.00 | -2.66 | 6334 | 19.56 | 38800 | 2845.9 | 2026-09-08 10:12:00 |
| Honeywell Automation India Ltd. | 517174 | 35510 | 35510 | 35000 | 35564.65 | 35072.2 | -492.45 | -1.38 | 23 | 0.08 | 59700 | 26250.05 | 2026-09-08 10:12:00 |
| Hyundai Motor India Ltd. | 544274 | 2197.45 | 2220 | 2197.45 | 2204.4 | 2211.05 | 6.65 | 0.30 | 2230 | 0.49 | 2026-09-08 10:07:00 | ||
| ICICI Bank Ltd. | 532174 | 1421.55 | 1424.7 | 1410.1 | 1428 | 1410.7 | -17.30 | -1.21 | 44014 | 6.21 | 1494.1 | 796.1 | 2026-09-08 10:07:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1504.1 | 1504.1 | 1482 | 1500 | 1483 | -17.00 | -1.13 | 43019 | 6.38 | 2285.85 | 1049.1 | 2026-09-08 10:07:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 478.5 | 478.5 | 469.3 | 472.05 | 470.1 | -1.95 | -0.41 | 30890 | 1.45 | 795 | 380.95 | 2026-09-08 10:07:00 |
| IDFC First Bank Ltd. | 539437 | 86.37 | 86.62 | 86.02 | 86.36 | 86.5 | 0.14 | 0.16 | 72657 | 0.63 | 100.74 | 42.8 | 2026-09-08 10:07:00 |
| Indian Bank | 532814 | 867.1 | 868.8 | 862.3 | 869.65 | 867 | -2.65 | -0.30 | 9071 | 0.79 | 1000.05 | 171.65 | 2026-09-08 10:12:00 |
| Indian Oil Corporation Ltd. | 530965 | 134.8 | 135.65 | 134.35 | 135.5 | 134.7 | -0.80 | -0.59 | 118137 | 1.59 | 196.8 | 65.2 | 2026-09-08 10:07:00 |
| Indian Overseas Bank | 532388 | 33.06 | 33.19 | 32.89 | 33.11 | 32.99 | -0.12 | -0.36 | 51479 | 0.17 | 83.8 | 16.8 | 2026-09-08 10:12:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 474.5 | 474.5 | 472 | 474.45 | 473 | -1.45 | -0.31 | 7339 | 0.35 | 1148.3 | 472 | 2026-09-08 10:12:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 82.81 | 82.95 | 82.3 | 83.08 | 82.59 | -0.49 | -0.59 | 295685 | 2.44 | 229.05 | 20.55 | 2026-09-08 10:12:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 112.8 | 113 | 112.05 | 112.85 | 112.3 | -0.55 | -0.49 | 69716 | 0.78 | 2026-09-08 10:07:00 | ||
| Indraprastha Gas Ltd. | 532514 | 153.2 | 154.25 | 152.8 | 154.9 | 153.25 | -1.65 | -1.07 | 35769 | 0.55 | 570.6 | 141.6 | 2026-09-08 10:12:00 |
| Indus Towers Ltd. | 534816 | 376.05 | 376.15 | 373.35 | 376 | 373.6 | -2.40 | -0.64 | 10265 | 0.38 | 481.55 | 135.2 | 2026-09-08 10:07:00 |
| IndusInd Bank Ltd. | 532187 | 992.75 | 998.7 | 988.6 | 998.85 | 994.2 | -4.65 | -0.47 | 8339 | 0.83 | 1694.35 | 605.4 | 2026-09-08 10:07:00 |
| Info Edge (India) Ltd. | 532777 | 1277.55 | 1295.45 | 1254.95 | 1300 | 1283.3 | -16.70 | -1.28 | 67168 | 8.62 | 9194.95 | 909.2 | 2026-09-08 10:12:00 |
| Interglobe Aviation Ltd. | 539448 | 4970.9 | 4983.7 | 4953.65 | 4984.95 | 4978.9 | -6.05 | -0.12 | 1820 | 0.91 | 6225.05 | 1676 | 2026-09-08 10:07:00 |
| Ipca Laboratories Ltd. | 524494 | 1978 | 1986.75 | 1967.95 | 1959.15 | 1976.3 | 17.15 | 0.88 | 6702 | 1.32 | 1999 | 670 | 2026-09-08 10:07:00 |
| ITC Hotels Ltd. | 544325 | 157.85 | 158.5 | 157.5 | 157.85 | 157.9 | 0.05 | 0.03 | 36311 | 0.57 | 2026-09-08 10:07:00 | ||
| Jindal Stainless Ltd. | 532508 | 735.8 | 739.1 | 733.2 | 737.05 | 736.4 | -0.65 | -0.09 | 3092 | 0.23 | 883.25 | 116 | 2026-09-08 10:12:00 |
| Jindal Steel Ltd. | 532286 | 1145.65 | 1151.45 | 1145 | 1145.5 | 1148 | 2.50 | 0.22 | 2731 | 0.31 | 1306 | 377.05 | 2026-09-08 10:07:00 |
| JSW Energy Ltd. | 533148 | 526.85 | 528.5 | 526.45 | 529.9 | 526.9 | -3.00 | -0.57 | 5759 | 0.30 | 804.95 | 204.8 | 2026-09-08 10:07:00 |
| JSW Infrastructure Ltd. | 543994 | 330.4 | 335.8 | 329 | 330.9 | 333.3 | 2.40 | 0.73 | 37818 | 1.26 | 2026-09-08 10:07:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 475.4 | 475.4 | 471.4 | 477.9 | 472.85 | -5.05 | -1.06 | 13856 | 0.66 | 796.75 | 408.5 | 2026-09-08 10:07:00 |
| Kalyan Jewellers India Ltd. | 543278 | 591.7 | 601.05 | 587.15 | 590.5 | 598.7 | 8.20 | 1.39 | 119532 | 7.16 | 794.6 | 69 | 2026-09-08 10:12:00 |
| L&T Technology Services Ltd. | 540115 | 3425.75 | 3434.55 | 3384 | 3410 | 3422.45 | 12.45 | 0.37 | 515 | 0.18 | 5990 | 3030 | 2026-09-08 10:07:00 |
| Life Insurance Corporation of India | 543526 | 414.05 | 416 | 412.6 | 411.8 | 414.75 | 2.95 | 0.72 | 134842 | 5.59 | 1221.5 | 385.9 | 2026-09-08 10:12:00 |
| Linde India Ltd. | 523457 | 6373.05 | 6467.15 | 6339 | 6364.05 | 6467.15 | 103.10 | 1.62 | 22461 | 14.53 | 9909 | 2932.85 | 2026-09-08 10:07:00 |
| Lodha Developers Ltd. | 543287 | 1194.95 | 1196.35 | 1174.95 | 1210.75 | 1185.7 | -25.05 | -2.07 | 18255 | 2.16 | 1648 | 355.5 | 2026-09-08 10:12:00 |
| LTM Ltd. | 540005 | 4447.35 | 4460.4 | 4405.35 | 4442.7 | 4460.4 | 17.70 | 0.40 | 1271 | 0.57 | 6764.8 | 3539.95 | 2026-09-08 10:07:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 371.05 | 371.9 | 368.9 | 372.45 | 370 | -2.45 | -0.66 | 11066 | 0.41 | 415 | 176.3 | 2026-09-08 10:12:00 |
| Mankind Pharma Ltd. | 543904 | 2310.9 | 2329.45 | 2301.3 | 2322.05 | 2303.85 | -18.20 | -0.78 | 1982 | 0.46 | 3050 | 1240.75 | 2026-09-08 10:07:00 |
| Marico Ltd. | 531642 | 810.3 | 810.3 | 801.95 | 804 | 805.4 | 1.40 | 0.17 | 2414 | 0.19 | 889.95 | 462.95 | 2026-09-08 10:07:00 |
| Maruti Suzuki India Ltd. | 532500 | 12755 | 12755 | 12615 | 12760 | 12621.25 | -138.75 | -1.09 | 3008 | 3.80 | 17371.6 | 8076.65 | 2026-09-08 10:12:00 |
| Max Healthcare Institute Ltd. | 543220 | 994.35 | 994.35 | 982.85 | 990.7 | 983.4 | -7.30 | -0.74 | 5001 | 0.49 | 1314.3 | 306 | 2026-09-08 10:12:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2454.3 | 2474.95 | 2437 | 2447 | 2460.1 | 13.10 | 0.54 | 16646 | 4.10 | 5859.95 | 278.4 | 2026-09-08 10:12:00 |
| Mphasis Ltd. | 526299 | 2375 | 2375 | 2341.9 | 2366 | 2357.35 | -8.65 | -0.37 | 1937 | 0.46 | 3239.55 | 1660.65 | 2026-09-08 10:07:00 |
| Muthoot Finance Ltd. | 533398 | 2891.9 | 2891.9 | 2871.05 | 2885 | 2881.35 | -3.65 | -0.13 | 7747 | 2.23 | 4149 | 911.4 | 2026-09-08 10:07:00 |
| NHPC Ltd. | 533098 | 75.76 | 75.95 | 75.12 | 75.76 | 75.15 | -0.61 | -0.81 | 68885 | 0.52 | 118.45 | 33.4 | 2026-09-08 10:07:00 |
| NMDC Ltd. | 526371 | 84 | 84.59 | 83.85 | 84 | 84.1 | 0.10 | 0.12 | 168341 | 1.42 | 286.35 | 59.56 | 2026-09-08 10:07:00 |
| NTPC Ltd. | 532555 | 330.2 | 331.8 | 329.3 | 332 | 331.15 | -0.85 | -0.26 | 20435 | 0.68 | 448.3 | 152.8 | 2026-09-08 10:12:00 |
| Oberoi Realty Ltd. | 533273 | 1854.8 | 1862.9 | 1824.3 | 1857.7 | 1825.2 | -32.50 | -1.75 | 3048 | 0.56 | 2349.8 | 790.05 | 2026-09-08 10:07:00 |
| Oil India Ltd. | 533106 | 486.15 | 488.65 | 483.05 | 484.95 | 487.45 | 2.50 | 0.52 | 3443 | 0.17 | 767.3 | 168.3 | 2026-09-08 10:07:00 |
| One97 Communications Ltd. | 543396 | 1655 | 1656.5 | 1637.05 | 1657 | 1643 | -14.00 | -0.84 | 20440 | 3.36 | 1732 | 310 | 2026-09-08 10:12:00 |
| Oracle Financial Services Software Ltd. | 532466 | 11760 | 11780.15 | 11636.2 | 11760 | 11695 | -65.00 | -0.55 | 1197 | 1.40 | 13203.6 | 2883.8 | 2026-09-08 10:12:00 |
| Page Industries Ltd. | 532827 | 35593.8 | 35859 | 35505 | 35845.05 | 35781.5 | -63.55 | -0.18 | 116 | 0.42 | 54262.3 | 29800 | 2026-09-08 10:12:00 |
| PB Fintech Ltd. | 543390 | 1795.75 | 1826.5 | 1778 | 1790 | 1815.1 | 25.10 | 1.40 | 6803 | 1.23 | 2254.95 | 356.2 | 2026-09-08 10:12:00 |
| Persistent Systems Ltd. | 533179 | 5554.95 | 5567 | 5487.65 | 5544.45 | 5567 | 22.55 | 0.41 | 4159 | 2.32 | 8979.85 | 3091.65 | 2026-09-08 10:07:00 |
| Petronet LNG Ltd. | 532522 | 288.3 | 290.55 | 287 | 289.75 | 287.45 | -2.30 | -0.79 | 12783 | 0.37 | 384.9 | 193.4 | 2026-09-08 10:12:00 |
| PI Industries Ltd. | 523642 | 2416.1 | 2430.95 | 2401.75 | 2432 | 2404.8 | -27.20 | -1.12 | 2487 | 0.60 | 4801.4 | 2355 | 2026-09-08 10:07:00 |
| Polycab India Ltd. | 542652 | 8274.9 | 8433.1 | 8274.9 | 8254 | 8419.35 | 165.35 | 2.00 | 13313 | 11.21 | 10128.6 | 2305 | 2026-09-08 10:12:00 |
| Power Finance Corporation Ltd. | 532810 | 351.7 | 353 | 351.45 | 353.4 | 352.8 | -0.60 | -0.17 | 64372 | 2.27 | 580.35 | 100.85 | 2026-09-08 10:12:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 266.1 | 266.2 | 264.6 | 266.95 | 264.65 | -2.30 | -0.86 | 32060 | 0.85 | 366.2 | 186.35 | 2026-09-08 10:12:00 |
| Punjab National Bank | 532461 | 115.75 | 116.35 | 114.9 | 115.75 | 116.35 | 0.60 | 0.52 | 88754 | 1.03 | 142.9 | 32.1 | 2026-09-08 10:12:00 |
| Rail Vikas Nigam Ltd. | 542649 | 209.8 | 211.3 | 209 | 210.5 | 209.5 | -1.00 | -0.48 | 179221 | 3.75 | 647 | 30.55 | 2026-09-08 10:12:00 |
| REC Ltd. | 532955 | 315.45 | 317.1 | 314.75 | 316.5 | 315.8 | -0.70 | -0.22 | 27174 | 0.86 | 653.9 | 91 | 2026-09-08 10:07:00 |
| Relaxo Footwears Ltd. | 530517 | 335.1 | 344.35 | 335.1 | 338.5 | 336.05 | -2.45 | -0.72 | 2977 | 0.10 | 1105.25 | 236.55 | 2026-09-08 10:07:00 |
| Samvardhana Motherson International Ltd. | 517334 | 163.55 | 163.55 | 161.1 | 162.25 | 161.75 | -0.50 | -0.31 | 912663 | 14.76 | 217 | 61.84 | 2026-09-08 10:12:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 673.3 | 675.1 | 665 | 670.1 | 667.9 | -2.20 | -0.33 | 18879 | 1.26 | 1028.75 | 0.02 | 2026-09-08 10:12:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1734.25 | 1736.85 | 1719.35 | 1736.65 | 1724.15 | -12.50 | -0.72 | 3504 | 0.60 | 2132.9 | 1039.25 | 2026-09-08 10:07:00 |
| Siemens Energy India Ltd. | 544390 | 3115 | 3156.95 | 3096 | 3122.55 | 3121.15 | -1.40 | -0.04 | 8258 | 2.58 | 2026-09-08 10:07:00 | ||
| Solar Industries India Ltd. | 532725 | 22099.95 | 22469.95 | 21930 | 21904 | 22362.3 | 458.30 | 2.09 | 10688 | 23.90 | 22469.95 | 3107.55 | 2026-09-08 10:12:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 785.1 | 786.55 | 778.1 | 788.5 | 782.45 | -6.05 | -0.77 | 13685 | 1.07 | 843.9 | 379.8 | 2026-09-08 10:12:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 566.65 | 569.75 | 557.6 | 566.15 | 561.1 | -5.05 | -0.89 | 2533 | 0.14 | 780 | 330.05 | 2026-09-08 10:12:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1890.3 | 1894.6 | 1876.95 | 1899.8 | 1889.75 | -10.05 | -0.53 | 8296 | 1.57 | 2047.55 | 855.85 | 2026-09-08 10:07:00 |
| Swiggy Ltd. | 544285 | 276.8 | 280 | 275.4 | 276.7 | 276.5 | -0.20 | -0.07 | 174428 | 4.82 | 2026-09-08 10:07:00 | ||
| Syngene International Ltd. | 539268 | 389.45 | 389.45 | 384 | 389.45 | 384.5 | -4.95 | -1.27 | 10864 | 0.42 | 960 | 375.5 | 2026-09-08 10:07:00 |
| Tata Consultancy Services Ltd. | 532540 | 2271.35 | 2271.4 | 2244.5 | 2271.4 | 2267.5 | -3.90 | -0.17 | 241909 | 54.85 | 4585.9 | 1983.2 | 2026-09-08 10:12:00 |
| Tata Motors Ltd. | 544569 | 459.5 | 460.2 | 454.8 | 459.1 | 455.7 | -3.40 | -0.74 | 71614 | 3.26 | 2026-09-08 10:07:00 | ||
| Tech Mahindra Ltd. | 532755 | 1558.85 | 1569 | 1542.5 | 1560.8 | 1568 | 7.20 | 0.46 | 6031 | 0.95 | 1850 | 982.95 | 2026-09-08 10:12:00 |
| Torrent Power Ltd. | 532779 | 1287.75 | 1287.75 | 1259 | 1275.35 | 1269.85 | -5.50 | -0.43 | 4613 | 0.59 | 2037.35 | 430.9 | 2026-09-08 10:12:00 |
| Tube Investments of India Ltd. | 540762 | 2682 | 2682 | 2629.6 | 2683.55 | 2632.2 | -51.35 | -1.91 | 4898 | 1.29 | 4807.05 | 2035 | 2026-09-08 10:07:00 |
| TVS Motor Company Ltd. | 532343 | 4136.85 | 4155 | 4105 | 4138.7 | 4110.1 | -28.60 | -0.69 | 4450 | 1.83 | 4473.5 | 926.35 | 2026-09-08 10:07:00 |
| UCO Bank | 532505 | 24.45 | 24.49 | 24.23 | 24.44 | 24.31 | -0.13 | -0.53 | 143597 | 0.35 | 70.66 | 11.1 | 2026-09-08 10:12:00 |
| Ultratech Cement Ltd. | 532538 | 11181.45 | 11205 | 11061.7 | 11188 | 11113.9 | -74.10 | -0.66 | 2214 | 2.46 | 13104 | 6005 | 2026-09-08 10:12:00 |
| Union Bank Of India | 532477 | 184.75 | 184.75 | 183.4 | 186 | 184.25 | -1.75 | -0.94 | 109148 | 2.01 | 205.45 | 38.3 | 2026-09-08 10:12:00 |
| United Breweries Ltd. | 532478 | 1301 | 1301 | 1254 | 1288.75 | 1260.4 | -28.35 | -2.20 | 11916 | 1.50 | 2299.4 | 1254 | 2026-09-08 10:12:00 |
| United Spirits Ltd. | 532432 | 1431.5 | 1446.8 | 1427.3 | 1435 | 1435.85 | 0.85 | 0.06 | 2634 | 0.38 | 1700 | 730.9 | 2026-09-08 10:12:00 |
| UNO Minda Ltd. | 532539 | 1241.65 | 1241.65 | 1223.65 | 1240.5 | 1232.2 | -8.30 | -0.67 | 5231 | 0.64 | 1381.95 | 433 | 2026-09-08 10:12:00 |
| Varun Beverages Ltd. | 540180 | 405.25 | 408.4 | 403.5 | 406.7 | 404 | -2.70 | -0.66 | 53999 | 2.18 | 1707.1 | 381 | 2026-09-08 10:07:00 |
| Vedant Fashions Ltd. | 543463 | 588 | 588 | 577.7 | 586.5 | 580 | -6.50 | -1.11 | 11200 | 0.65 | 1511.2 | 329.65 | 2026-09-08 10:12:00 |
| Vodafone Idea Ltd. | 532822 | 15.6 | 15.6 | 15.3 | 15.59 | 15.4 | -0.19 | -1.22 | 8427778 | 12.98 | 19.15 | 5.7 | 2026-09-08 10:12:00 |
| Waaree Energies Ltd. | 544277 | 2590.15 | 2605 | 2585.25 | 2596 | 2603.5 | 7.50 | 0.29 | 8973 | 2.34 | 2026-09-08 10:07:00 | ||
| Yes Bank Ltd. | 532648 | 22.47 | 22.49 | 22.38 | 22.4 | 22.46 | 0.06 | 0.27 | 351440 | 0.79 | 32.81 | 14.4 | 2026-09-08 10:12:00 |
| Zydus Lifesciences Ltd. | 532321 | 1156.9 | 1160.15 | 1142.8 | 1155 | 1144.2 | -10.80 | -0.94 | 21940 | 2.51 | 1323.9 | 350.3 | 2026-09-08 10:07:00 |