Select Exchange & Index:
BSE500
35984.22
updated on: 05-Jun-2025 [15:59]
Advances - 205 |
Declines - 140 |
Unchanged - 2
Overview
| Open | 35895.41 | Prev. Close | 35984.22 |
|---|---|---|---|
| Day High | 36125.03 | 52 Week High | 38740.08 |
| Day Low | 35824.11 | 52 Week Low | 30571.61 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1023.9 | 1076.3 | 52.40 | 5.12 |
| Aavas Financiers Ltd. | 1800.5 | 1816 | 15.50 | 0.86 |
| Adani Energy Solutions Ltd. | 866.55 | 872.05 | 5.50 | 0.63 |
| Adani Ports and Special Economic Zone Ltd. | 1436.8 | 1456.15 | 19.35 | 1.35 |
| Adani Power Ltd. | 544.95 | 547.6 | 2.65 | 0.49 |
| Aditya Birla Fashion and Retail Ltd. | 76.79 | 76.89 | 0.10 | 0.13 |
| Aether Industries Ltd. | 774.75 | 800.45 | 25.70 | 3.32 |
| Alok Industries Ltd. | 19.16 | 19.43 | 0.27 | 1.41 |
| Amber Enterprises India Ltd. | 6241.35 | 6304.95 | 63.60 | 1.02 |
| Angel One Ltd. | 3129.15 | 3271.15 | 142.00 | 4.54 |
| Anupam Rasayan India Ltd. | 1023.6 | 1042.1 | 18.50 | 1.81 |
| Apar Industries Ltd. | 7949.75 | 8039.25 | 89.50 | 1.13 |
| APL Apollo Tubes Ltd. | 1897.4 | 1914.1 | 16.70 | 0.88 |
| Archean Chemical Industries Ltd. | 629.05 | 637.25 | 8.20 | 1.30 |
| Asahi India Glass Ltd. | 729.5 | 735.8 | 6.30 | 0.86 |
| Aster DM Healthcare Ltd. | 582.9 | 586.8 | 3.90 | 0.67 |
| Aurobindo Pharma Ltd. | 1138.7 | 1159.5 | 20.80 | 1.83 |
| Avenue Supermarts Ltd. | 4073.55 | 4161.3 | 87.75 | 2.15 |
| Bajaj Auto Ltd. | 8562.1 | 8572.6 | 10.50 | 0.12 |
| Bajaj Housing Finance Ltd. | 121.75 | 122.85 | 1.10 | 0.90 |
| Bharat Dynamics Ltd. | 1947.55 | 1968.8 | 21.25 | 1.09 |
| Bharti Airtel Ltd. | 1874.95 | 1878.5 | 3.55 | 0.19 |
| Bikaji Foods International Ltd. | 760.1 | 763.4 | 3.30 | 0.43 |
| Birlasoft Ltd. | 403.15 | 411.15 | 8.00 | 1.98 |
| Blue Dart Express Ltd. | 6396.9 | 6555 | 158.10 | 2.47 |
| Brigade Enterprises Ltd. | 1213.7 | 1262.6 | 48.90 | 4.03 |
| Campus Activewear Ltd. | 297.7 | 300.9 | 3.20 | 1.07 |
| Capri Global Capital Ltd. | 151 | 154 | 3.00 | 1.99 |
| CCL Products (India) Ltd. | 889.3 | 900.3 | 11.00 | 1.24 |
| Cello World Ltd. | 603.7 | 606.45 | 2.75 | 0.46 |
| Central Bank Of India | 40.24 | 40.39 | 0.15 | 0.37 |
| Century Plyboards (India) Ltd. | 783.65 | 790 | 6.35 | 0.81 |
| Chemplast Sanmar Ltd. | 426.45 | 428 | 1.55 | 0.36 |
| CIE Automotive India Ltd. | 446.45 | 451.25 | 4.80 | 1.08 |
| City Union Bank Ltd. | 197.6 | 198.3 | 0.70 | 0.35 |
| Clean Science And Technology Ltd. | 1490.35 | 1537.7 | 47.35 | 3.18 |
| Coal India Ltd. | 394.7 | 394.95 | 0.25 | 0.06 |
| Cochin Shipyard Ltd. | 2088.8 | 2350.3 | 261.50 | 12.52 |
| Coforge Ltd. | 1726 | 1765.95 | 39.95 | 2.31 |
| Cohance Lifesciences Ltd. | 1020.4 | 1070 | 49.60 | 4.86 |
| Computer Age Management Services Ltd. | 4175.95 | 4248.95 | 73.00 | 1.75 |
| CreditAccess Grameen Ltd. | 1169.65 | 1184.8 | 15.15 | 1.30 |
| Crompton Greaves Consumer Electricals Ltd. | 347.25 | 350.65 | 3.40 | 0.98 |
| Dalmia Bharat Ltd. | 2059.5 | 2093 | 33.50 | 1.63 |
| Data Patterns (India) Ltd. | 2983.95 | 3171.15 | 187.20 | 6.27 |
| DCM Shriram Ltd. | 1049.35 | 1051.8 | 2.45 | 0.23 |
| Delta Corp Ltd. | 90.04 | 91 | 0.96 | 1.07 |
| Devyani International Ltd. | 168.3 | 168.95 | 0.65 | 0.39 |
| DLF Ltd. | 803.6 | 825.45 | 21.85 | 2.72 |
| Dr. Lal Pathlabs Ltd. | 2847.05 | 2860.3 | 13.25 | 0.47 |
| eClerx Services Ltd. | 3506.3 | 3571 | 64.70 | 1.85 |
| Elgi Equipments Ltd. | 534.2 | 534.75 | 0.55 | 0.10 |
| Endurance Technologies Ltd. | 2464.6 | 2531.8 | 67.20 | 2.73 |
| Equitas Small Finance Bank Ltd. | 64.22 | 64.58 | 0.36 | 0.56 |
| Eris Lifesciences Ltd. | 1603.8 | 1650 | 46.20 | 2.88 |
| Eternal Ltd. | 245.5 | 256.55 | 11.05 | 4.50 |
| Fine Organic Industries Ltd. | 4769.25 | 4798.85 | 29.60 | 0.62 |
| Five-Star Business Finance Ltd. | 687.95 | 691.55 | 3.60 | 0.52 |
| Fortis Healthcare Ltd. | 738.55 | 753.65 | 15.10 | 2.04 |
| FSN E-Commerce Ventures Ltd. | 195.15 | 198.3 | 3.15 | 1.61 |
| GAIL (India) Ltd. | 189.55 | 190.6 | 1.05 | 0.55 |
| Galaxy Surfactants Ltd. | 2362.75 | 2381 | 18.25 | 0.77 |
| Gland Pharma Ltd. | 1623.7 | 1630.1 | 6.40 | 0.39 |
| Glenmark Pharmaceuticals Ltd. | 1515.15 | 1585.1 | 69.95 | 4.62 |
| Global Health Ltd. | 1196.8 | 1203.4 | 6.60 | 0.55 |
| GMR Airports Ltd. | 83.98 | 84.88 | 0.90 | 1.07 |
| Godrej Agrovet Ltd. | 815.2 | 816.85 | 1.65 | 0.20 |
| Godrej Properties Ltd. | 2264 | 2312.95 | 48.95 | 2.16 |
| Granules India Ltd. | 527.35 | 532.9 | 5.55 | 1.05 |
| Gujarat Alkalies And Chemicals Ltd. | 589.45 | 593.55 | 4.10 | 0.70 |
| Gujarat Ambuja Exports Ltd. | 115.1 | 119.5 | 4.40 | 3.82 |
| Gujarat Gas Ltd. | 473.65 | 473.95 | 0.30 | 0.06 |
| Gujarat Pipavav Port Ltd. | 156.8 | 157.35 | 0.55 | 0.35 |
| Happiest Minds Technologies Ltd. | 593.7 | 595 | 1.30 | 0.22 |
| HBL Engineering Ltd. | 607.8 | 609.95 | 2.15 | 0.35 |
| HCL Technologies Ltd. | 1625.6 | 1631.5 | 5.90 | 0.36 |
| HDFC Asset Management Company Ltd. | 4739.35 | 4896 | 156.65 | 3.31 |
| HDFC Life Insurance Company Ltd. | 758.55 | 761.4 | 2.85 | 0.38 |
| Hindustan Aeronautics Ltd. | 4959.75 | 5071.35 | 111.60 | 2.25 |
| Hindustan Copper Ltd. | 253.05 | 254.05 | 1.00 | 0.40 |
| HLE Glascoat Ltd. | 413.05 | 415.9 | 2.85 | 0.69 |
| Home First Finance Company India Ltd. | 1253.65 | 1284.45 | 30.80 | 2.46 |
| Hyundai Motor India Ltd. | 1827 | 1836 | 9.00 | 0.49 |
| ICICI Bank Ltd. | 1431.1 | 1454.75 | 23.65 | 1.65 |
| ICICI Lombard General Insurance Company Ltd. | 1873.5 | 1878 | 4.50 | 0.24 |
| IIFL Finance Ltd. | 427.7 | 429 | 1.30 | 0.30 |
| Indiamart Intermesh Ltd. | 2378.7 | 2435.65 | 56.95 | 2.39 |
| Indian Railway Catering And Tourism Corporation Ltd. | 777.3 | 781.05 | 3.75 | 0.48 |
| Indian Railway Finance Corporation Ltd. | 144.95 | 145.2 | 0.25 | 0.17 |
| Indian Renewable Energy Development Agency Ltd. | 173.95 | 176.5 | 2.55 | 1.47 |
| Indus Towers Ltd. | 383.25 | 384.1 | 0.85 | 0.22 |
| Info Edge (India) Ltd. | 1410.85 | 1474.15 | 63.30 | 4.49 |
| Interglobe Aviation Ltd. | 5414.8 | 5484.65 | 69.85 | 1.29 |
| Jai Balaji Industries Ltd. | 104.9 | 106 | 1.10 | 1.05 |
| Jamna Auto Industries Ltd. | 88.01 | 88.46 | 0.45 | 0.51 |
| Jindal Stainless Ltd. | 655.7 | 673.45 | 17.75 | 2.71 |
| Jindal Worldwide Ltd. | 59.79 | 61.39 | 1.60 | 2.68 |
| JK Cement Ltd. | 5575.55 | 5745 | 169.45 | 3.04 |
| JK Paper Ltd. | 370.8 | 373.7 | 2.90 | 0.78 |
| JM Financial Ltd. | 130.7 | 142.65 | 11.95 | 9.14 |
| Jubilant FoodWorks Ltd. | 685.75 | 685.9 | 0.15 | 0.02 |
| Jupiter Wagons Ltd. | 400.25 | 407.55 | 7.30 | 1.82 |
| Just Dial Ltd. | 886.65 | 899.9 | 13.25 | 1.49 |
| Jyothy Labs Ltd. | 341.2 | 343 | 1.80 | 0.53 |
| K.P.R. Mill Ltd. | 1133.75 | 1139.1 | 5.35 | 0.47 |
| Kama Holdings Ltd. | 2650.45 | 2700.7 | 50.25 | 1.90 |
| KEC International Ltd. | 880.45 | 882.5 | 2.05 | 0.23 |
| KEI Industries Ltd. | 3626.6 | 3646.4 | 19.80 | 0.55 |
| KIOCL Ltd. | 312.55 | 313.4 | 0.85 | 0.27 |
| KNR Constructions Ltd. | 208.75 | 209.5 | 0.75 | 0.36 |
| KPIT Technologies Ltd. | 1318.7 | 1319.3 | 0.60 | 0.05 |
| KRBL Ltd. | 366.65 | 366.85 | 0.20 | 0.05 |
| L&T Finance Ltd. | 175 | 183.45 | 8.45 | 4.83 |
| Laurus Labs Ltd. | 623.2 | 641.35 | 18.15 | 2.91 |
| Lemon Tree Hotels Ltd. | 139.5 | 141.25 | 1.75 | 1.25 |
| Life Insurance Corporation of India | 953.1 | 956.55 | 3.45 | 0.36 |
| LTIMindtree Ltd. | 5152.75 | 5173.45 | 20.70 | 0.40 |
| Macrotech Developers Ltd. | 1443.15 | 1461.9 | 18.75 | 1.30 |
| Mahanagar Gas Ltd. | 1302 | 1310.75 | 8.75 | 0.67 |
| Mahindra & Mahindra Financial Services Ltd. | 262.2 | 262.7 | 0.50 | 0.19 |
| Manappuram Finance Ltd. | 232.9 | 234.4 | 1.50 | 0.64 |
| Mankind Pharma Ltd. | 2346.7 | 2361.25 | 14.55 | 0.62 |
| Mastek Ltd. | 2300.45 | 2343 | 42.55 | 1.85 |
| Mazagon Dock Shipbuilders Ltd. | 3413.4 | 3429.55 | 16.15 | 0.47 |
| Medplus Health Services Ltd. | 909.25 | 910.45 | 1.20 | 0.13 |
| Minda Corporation Ltd. | 517.35 | 534.85 | 17.50 | 3.38 |
| Mishra Dhatu Nigam Ltd. | 422.65 | 435.5 | 12.85 | 3.04 |
| Motherson Sumi Wiring India Ltd. | 58.69 | 59.47 | 0.78 | 1.33 |
| Motilal Oswal Financial Services Ltd. | 823.45 | 837.3 | 13.85 | 1.68 |
| Mphasis Ltd. | 2500.95 | 2523.75 | 22.80 | 0.91 |
| Multi Commodity Exchange Of India Ltd. | 6879.95 | 7102.35 | 222.40 | 3.23 |
| Muthoot Finance Ltd. | 2274.4 | 2296 | 21.60 | 0.95 |
| Narayana Hrudayalaya Ltd. | 1738.8 | 1740 | 1.20 | 0.07 |
| Natco Pharma Ltd. | 858.8 | 863.85 | 5.05 | 0.59 |
| Navin Fluorine International Ltd. | 4428.95 | 4479 | 50.05 | 1.13 |
| NBCC (India) Ltd. | 124.85 | 127 | 2.15 | 1.72 |
| NHPC Ltd. | 87.08 | 87.63 | 0.55 | 0.63 |
| Nippon Life India Asset Management Ltd. | 747.15 | 747.3 | 0.15 | 0.02 |
| NMDC Ltd. | 70.35 | 70.85 | 0.50 | 0.71 |
| Nuvoco Vistas Corporation Ltd. | 355.35 | 360 | 4.65 | 1.31 |
| Oberoi Realty Ltd. | 1777.15 | 1802.65 | 25.50 | 1.43 |
| One97 Communications Ltd. | 939.5 | 941.7 | 2.20 | 0.23 |
| Oracle Financial Services Software Ltd. | 8661.35 | 8740.8 | 79.45 | 0.92 |
| Orient Electric Ltd. | 224.8 | 225.2 | 0.40 | 0.18 |
| PB Fintech Ltd. | 1841.6 | 1892 | 50.40 | 2.74 |
| Persistent Systems Ltd. | 5504.95 | 5619.7 | 114.75 | 2.08 |
| Petronet LNG Ltd. | 307.3 | 307.65 | 0.35 | 0.11 |
| Piramal Pharma Ltd. | 205.95 | 208.1 | 2.15 | 1.04 |
| PNB Housing Finance Ltd. | 1057 | 1064 | 7.00 | 0.66 |
| PNC Infratech Ltd. | 285.1 | 300.15 | 15.05 | 5.28 |
| Poly Medicure Ltd. | 2236.4 | 2241.1 | 4.70 | 0.21 |
| Polycab India Ltd. | 5895.05 | 5979.1 | 84.05 | 1.43 |
| Poonawalla Fincorp Ltd. | 401.75 | 405.2 | 3.45 | 0.86 |
| Power Finance Corporation Ltd. | 404.8 | 407.9 | 3.10 | 0.77 |
| Power Grid Corporation Of India Ltd. | 288.6 | 294.25 | 5.65 | 1.96 |
| Prestige Estates Projects Ltd. | 1581.65 | 1628.9 | 47.25 | 2.99 |
| Privi Speciality Chemicals Ltd. | 2406.05 | 2580 | 173.95 | 7.23 |
| Rainbow Children's Medicare Ltd. | 1392.55 | 1427.5 | 34.95 | 2.51 |
| Ramkrishna Forgings Ltd. | 590.35 | 603 | 12.65 | 2.14 |
| Rashtriya Chemicals and Fertilizers Ltd. | 160.3 | 161.45 | 1.15 | 0.72 |
| REC Ltd. | 400.95 | 403 | 2.05 | 0.51 |
| Redington Ltd. | 266.95 | 276.85 | 9.90 | 3.71 |
| RHI Magnesita India Ltd. | 440.2 | 453.4 | 13.20 | 3.00 |
| Rites Ltd. | 295.4 | 309.2 | 13.80 | 4.67 |
| Rossari Biotech Ltd. | 684.95 | 688 | 3.05 | 0.45 |
| Route Mobile Ltd. | 949.55 | 966.45 | 16.90 | 1.78 |
| RR Kabel Ltd. | 1382.2 | 1423.55 | 41.35 | 2.99 |
| Samvardhana Motherson International Ltd. | 152.8 | 155.6 | 2.80 | 1.83 |
| Sapphire Foods India Ltd. | 316.55 | 325.4 | 8.85 | 2.80 |
| SBI Cards And Payment Services Ltd. | 941.85 | 942.55 | 0.70 | 0.07 |
| Sheela Foam Ltd. | 626 | 656.3 | 30.30 | 4.84 |
| Shoppers Stop Ltd. | 496.25 | 501.5 | 5.25 | 1.06 |
| Shyam Metalics And Energy Ltd. | 851.95 | 866.15 | 14.20 | 1.67 |
| SIS Ltd. | 367 | 376 | 9.00 | 2.45 |
| SJVN Ltd. | 98.71 | 102.49 | 3.78 | 3.83 |
| Sobha Ltd. | 1515.6 | 1602.6 | 87.00 | 5.74 |
| Solar Industries India Ltd. | 16808 | 17021.9 | 213.90 | 1.27 |
| Star Health and Allied Insurance Company Ltd. | 466.95 | 467.05 | 0.10 | 0.02 |
| Sterlite Technologies Ltd. | 73.72 | 75.3 | 1.58 | 2.14 |
| Sumitomo Chemical India Ltd. | 501.85 | 517.45 | 15.60 | 3.11 |
| Sun Pharma Advanced Research Company Ltd. | 157.05 | 162.05 | 5.00 | 3.18 |
| Sun Pharmaceutical Industries Ltd. | 1665.25 | 1683.25 | 18.00 | 1.08 |
| Suzlon Energy Ltd. | 66.73 | 66.79 | 0.06 | 0.09 |
| Syngene International Ltd. | 646.8 | 647.05 | 0.25 | 0.04 |
| Tamilnad Mercantile Bank Ltd. | 452.7 | 453.3 | 0.60 | 0.13 |
| Tanla Platforms Ltd. | 626 | 628.4 | 2.40 | 0.38 |
| Tech Mahindra Ltd. | 1557.5 | 1558.8 | 1.30 | 0.08 |
| Tejas Networks Ltd. | 706.9 | 715.6 | 8.70 | 1.23 |
| The New India Assurance Company Ltd. | 185.55 | 188.55 | 3.00 | 1.62 |
| Timken India Ltd. | 3273.4 | 3296.05 | 22.65 | 0.69 |
| Titagarh Rail Systems Ltd. | 929.85 | 934 | 4.15 | 0.45 |
| TTK Prestige Ltd. | 613.8 | 620 | 6.20 | 1.01 |
| Tube Investments of India Ltd. | 3078.85 | 3086.2 | 7.35 | 0.24 |
| Ujjivan Small Finance Bank Ltd. | 43.35 | 44.53 | 1.18 | 2.72 |
| Ultratech Cement Ltd. | 11036.2 | 11160 | 123.80 | 1.12 |
| United Spirits Ltd. | 1583 | 1609.8 | 26.80 | 1.69 |
| UNO Minda Ltd. | 1054.7 | 1072.2 | 17.50 | 1.66 |
| UTI Asset Management Company Ltd. | 1154.45 | 1179.8 | 25.35 | 2.20 |
| Vaibhav Global Ltd. | 252.95 | 254.6 | 1.65 | 0.65 |
| Varroc Engineering Ltd. | 546 | 552 | 6.00 | 1.10 |
| Varun Beverages Ltd. | 467.85 | 468.45 | 0.60 | 0.13 |
| Vedant Fashions Ltd. | 778.6 | 810 | 31.40 | 4.03 |
| Welspun Corp Ltd. | 911.45 | 962.3 | 50.85 | 5.58 |
| Welspun Living Ltd. | 133.9 | 140.6 | 6.70 | 5.00 |
| Zydus Lifesciences Ltd. | 931.35 | 956.45 | 25.10 | 2.70 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 29713.35 | 29600 | -113.35 | -0.38 |
| Aarti Drugs Ltd. | 473.55 | 464.8 | -8.75 | -1.85 |
| Aarti Industries Ltd. | 482 | 481.5 | -0.50 | -0.10 |
| Adani Green Energy Ltd. | 1005.35 | 1003.35 | -2.00 | -0.20 |
| Adani Total Gas Ltd. | 682.55 | 682.1 | -0.45 | -0.07 |
| Aditya Birla Capital Ltd. | 225.05 | 224.65 | -0.40 | -0.18 |
| Aditya Birla Sun Life AMC Ltd. | 760.85 | 755.95 | -4.90 | -0.64 |
| Affle 3i Ltd. | 1805.45 | 1788.95 | -16.50 | -0.91 |
| AIA Engineering Ltd. | 3532.2 | 3494.2 | -38.00 | -1.08 |
| Ajanta Pharma Ltd. | 2587.1 | 2579.2 | -7.90 | -0.31 |
| Alembic Pharmaceuticals Ltd. | 981.6 | 976.6 | -5.00 | -0.51 |
| Alkem Laboratories Ltd. | 4867.4 | 4847.9 | -19.50 | -0.40 |
| Aptus Value Housing Finance India Ltd. | 307.85 | 307.7 | -0.15 | -0.05 |
| Astral Ltd. | 1522.3 | 1512.2 | -10.10 | -0.66 |
| AU Small Finance Bank Ltd. | 725.05 | 719 | -6.05 | -0.83 |
| Authum Investment & Infrastructure Ltd. | 2525.25 | 2473.8 | -51.45 | -2.04 |
| AWL Agri Business Ltd. | 268.7 | 265.25 | -3.45 | -1.28 |
| Axis Bank Ltd. | 1171.05 | 1158.65 | -12.40 | -1.06 |
| Bajaj Finserv Ltd. | 1955.75 | 1943.5 | -12.25 | -0.63 |
| Balaji Amines Ltd. | 1485.8 | 1470 | -15.80 | -1.06 |
| Bandhan Bank Ltd. | 168.9 | 166.8 | -2.10 | -1.24 |
| Bank Of Baroda | 254.6 | 250.6 | -4.00 | -1.57 |
| Bank Of India | 124.9 | 124.25 | -0.65 | -0.52 |
| Bank Of Maharashtra | 56.41 | 55.92 | -0.49 | -0.87 |
| Bharti Hexacom Ltd. | 1882.45 | 1872 | -10.45 | -0.56 |
| Biocon Ltd. | 336.25 | 330.65 | -5.60 | -1.67 |
| BLS International Services Ltd. | 408.95 | 408.6 | -0.35 | -0.09 |
| Canara Bank | 117.3 | 116.4 | -0.90 | -0.77 |
| Caplin Point Laboratories Ltd. | 2156.85 | 2119.4 | -37.45 | -1.74 |
| Carborundum Universal Ltd. | 961.9 | 955.85 | -6.05 | -0.63 |
| CE Info Systems Ltd. | 1916.05 | 1913 | -3.05 | -0.16 |
| Cera Sanitaryware Ltd. | 6589.35 | 6564.2 | -25.15 | -0.38 |
| Chalet Hotels Ltd. | 916.6 | 913.1 | -3.50 | -0.38 |
| Container Corporation Of India Ltd. | 804.75 | 801.45 | -3.30 | -0.41 |
| Craftsman Automation Ltd. | 5533.75 | 5492.1 | -41.65 | -0.75 |
| CSB Bank Ltd. | 370.35 | 369.95 | -0.40 | -0.11 |
| Cyient Ltd. | 1350.65 | 1342.85 | -7.80 | -0.58 |
| Delhivery Ltd. | 369.35 | 368.7 | -0.65 | -0.18 |
| Divi's Laboratories Ltd. | 6617.45 | 6617 | -0.45 | -0.01 |
| Dixon Technologies (India) Ltd. | 14961.1 | 14692.8 | -268.30 | -1.79 |
| Emami Ltd. | 594.2 | 579.8 | -14.40 | -2.42 |
| Engineers India Ltd. | 231.95 | 231.45 | -0.50 | -0.22 |
| Eureka Forbes Ltd. | 630.55 | 611 | -19.55 | -3.10 |
| FDC Ltd. | 435.75 | 434.05 | -1.70 | -0.39 |
| Firstsource Solutions Ltd. | 380.35 | 374.3 | -6.05 | -1.59 |
| General Insurance Corporation of India | 398.8 | 398.5 | -0.30 | -0.08 |
| Godrej Consumer Products Ltd. | 1226.65 | 1215 | -11.65 | -0.95 |
| GR Infraprojects Ltd. | 1279.4 | 1277.45 | -1.95 | -0.15 |
| Gujarat Fluorochemicals Ltd. | 3675.75 | 3669.1 | -6.65 | -0.18 |
| Gujarat State Petronet Ltd. | 335.45 | 331.85 | -3.60 | -1.07 |
| Hatsun Agro Product Ltd. | 992.75 | 983.6 | -9.15 | -0.92 |
| Havells India Ltd. | 1499.75 | 1489.65 | -10.10 | -0.67 |
| Hitachi Energy India Ltd. | 19807.3 | 19510.3 | -297.00 | -1.50 |
| Honeywell Automation India Ltd. | 39297.5 | 39070 | -227.50 | -0.58 |
| Housing & Urban Development Corporation Ltd. | 247.5 | 241.9 | -5.60 | -2.26 |
| ICICI Prudential Life Insurance Company Ltd. | 642.85 | 637.45 | -5.40 | -0.84 |
| IDFC First Bank Ltd. | 67.48 | 66.8 | -0.68 | -1.01 |
| Indian Bank | 633.55 | 629.15 | -4.40 | -0.69 |
| Indian Energy Exchange Ltd. | 202.1 | 199.25 | -2.85 | -1.41 |
| Indian Oil Corporation Ltd. | 140.75 | 139.3 | -1.45 | -1.03 |
| Indian Overseas Bank | 41.2 | 40.72 | -0.48 | -1.17 |
| Indigo Paints Ltd. | 1074.8 | 1074.3 | -0.50 | -0.05 |
| Indraprastha Gas Ltd. | 208.85 | 208.3 | -0.55 | -0.26 |
| IndusInd Bank Ltd. | 814.55 | 803.1 | -11.45 | -1.41 |
| Intellect Design Arena Ltd. | 1194.25 | 1183 | -11.25 | -0.94 |
| Ipca Laboratories Ltd. | 1397.75 | 1387 | -10.75 | -0.77 |
| IRB Infrastructure Developers Ltd. | 51.11 | 50.58 | -0.53 | -1.04 |
| Ircon International Ltd. | 220.3 | 218.1 | -2.20 | -1.00 |
| ITC Hotels Ltd. | 213.2 | 212.85 | -0.35 | -0.16 |
| ITI Ltd. | 330.25 | 327.35 | -2.90 | -0.88 |
| JBM Auto Ltd. | 714 | 713.3 | -0.70 | -0.10 |
| Jindal Steel & Power Ltd. | 951.25 | 950.95 | -0.30 | -0.03 |
| JSW Energy Ltd. | 509.15 | 508.15 | -1.00 | -0.20 |
| Jubilant Ingrevia Ltd. | 730.95 | 714.45 | -16.50 | -2.26 |
| Jubilant Pharmova Ltd. | 1158.15 | 1148.1 | -10.05 | -0.87 |
| Kalpataru Projects International Ltd. | 1168.3 | 1148 | -20.30 | -1.74 |
| Kalyan Jewellers India Ltd. | 556.5 | 554.55 | -1.95 | -0.35 |
| Kaynes Technology India Ltd. | 5730.05 | 5657.85 | -72.20 | -1.26 |
| Krishna Institute of Medical Sciences Ltd | 668.15 | 654 | -14.15 | -2.12 |
| L&T Technology Services Ltd. | 4355 | 4324.2 | -30.80 | -0.71 |
| La Opala RG Ltd. | 243.1 | 242.1 | -1.00 | -0.41 |
| Latent View Analytics Ltd. | 410 | 409.1 | -0.90 | -0.22 |
| Laxmi Organic Industries Ltd. | 206.4 | 205.1 | -1.30 | -0.63 |
| Linde India Ltd. | 7526.55 | 7503.8 | -22.75 | -0.30 |
| Mahindra Holidays & Resorts India Ltd. | 358.95 | 357.05 | -1.90 | -0.53 |
| Mahindra Lifespace Developers Ltd. | 330.65 | 328 | -2.65 | -0.80 |
| Marico Ltd. | 700.95 | 700 | -0.95 | -0.14 |
| Maruti Suzuki India Ltd. | 12164.25 | 12123.4 | -40.85 | -0.34 |
| MAS Financial Services Ltd. | 287.05 | 284.6 | -2.45 | -0.85 |
| Max Healthcare Institute Ltd. | 1147.75 | 1137.8 | -9.95 | -0.87 |
| Metro Brands Ltd. | 1234 | 1223.4 | -10.60 | -0.86 |
| Metropolis Healthcare Ltd. | 1693.35 | 1678 | -15.35 | -0.91 |
| MMTC Ltd. | 78.04 | 76.11 | -1.93 | -2.47 |
| National Aluminium Company Ltd. | 182.65 | 182.45 | -0.20 | -0.11 |
| Network 18 Media & Investments Ltd. | 55.33 | 54.64 | -0.69 | -1.25 |
| NLC India Ltd. | 237.85 | 237.3 | -0.55 | -0.23 |
| NMDC Steel Ltd. | 38.92 | 38.65 | -0.27 | -0.69 |
| NTPC Ltd. | 329.3 | 328.65 | -0.65 | -0.20 |
| Oil India Ltd. | 425.05 | 422.05 | -3.00 | -0.71 |
| Page Industries Ltd. | 46345.4 | 45800 | -545.40 | -1.18 |
| PI Industries Ltd. | 3978.4 | 3900 | -78.40 | -1.97 |
| Praj Industries Ltd. | 494.3 | 489.75 | -4.55 | -0.92 |
| Prince Pipes and Fittings Ltd. | 328.15 | 326.45 | -1.70 | -0.52 |
| Punjab & Sind Bank | 32.96 | 32.69 | -0.27 | -0.82 |
| Punjab National Bank | 109.45 | 109 | -0.45 | -0.41 |
| PVR Inox Ltd. | 1060.85 | 1041.1 | -19.75 | -1.86 |
| Radico Khaitan Ltd. | 2720.25 | 2694.15 | -26.10 | -0.96 |
| Rail Vikas Nigam Ltd. | 429.9 | 429.45 | -0.45 | -0.10 |
| Rajesh Exports Ltd. | 203.5 | 199.9 | -3.60 | -1.77 |
| Ratnamani Metals & Tubes Ltd. | 2847.15 | 2820.1 | -27.05 | -0.95 |
| RBL Bank Ltd. | 212.55 | 206.75 | -5.80 | -2.73 |
| Relaxo Footwears Ltd. | 434.55 | 433 | -1.55 | -0.36 |
| Restaurant Brands Asia Ltd. | 80.53 | 80.49 | -0.04 | -0.05 |
| Sammaan Capital Ltd. | 123.45 | 122.55 | -0.90 | -0.73 |
| SBI Life Insurance Company Ltd. | 1775.15 | 1772.55 | -2.60 | -0.15 |
| Sona BLW Precision Forgings Ltd. | 537.5 | 527.05 | -10.45 | -1.94 |
| Sonata Software Ltd. | 412.2 | 408.8 | -3.40 | -0.82 |
| Star Cement Ltd. | 217.05 | 216.3 | -0.75 | -0.35 |
| Sterling and Wilson Renewable Energy Ltd. | 302.55 | 296.8 | -5.75 | -1.90 |
| Sun TV Network Ltd. | 631.2 | 620.35 | -10.85 | -1.72 |
| Symphony Ltd. | 1172.25 | 1162.35 | -9.90 | -0.84 |
| Tata Consultancy Services Ltd. | 3380.55 | 3371.95 | -8.60 | -0.25 |
| Tata Teleservices (Maharashtra) Ltd. | 72.44 | 72.28 | -0.16 | -0.22 |
| TCI Express Ltd. | 822.8 | 816.2 | -6.60 | -0.80 |
| The India Cements Ltd. | 340.9 | 335.25 | -5.65 | -1.66 |
| Torrent Power Ltd. | 1420.35 | 1414 | -6.35 | -0.45 |
| Trident Ltd. | 31.04 | 31.02 | -0.02 | -0.06 |
| Triveni Turbine Ltd. | 591.95 | 586.95 | -5.00 | -0.84 |
| TVS Motor Company Ltd. | 2760.75 | 2717 | -43.75 | -1.58 |
| UCO Bank | 33.91 | 33.9 | -0.01 | -0.03 |
| Union Bank Of India | 153.1 | 152.9 | -0.20 | -0.13 |
| United Breweries Ltd. | 2030.95 | 2015 | -15.95 | -0.79 |
| Usha Martin Ltd. | 307.15 | 305.6 | -1.55 | -0.50 |
| V-Guard Industries Ltd. | 373 | 371.55 | -1.45 | -0.39 |
| V-Mart Retail Ltd. | 3398.05 | 3397 | -1.05 | -0.03 |
| Vinati Organics Ltd. | 1848.75 | 1848.2 | -0.55 | -0.03 |
| Vodafone Idea Ltd. | 6.91 | 6.82 | -0.09 | -1.30 |
| Yes Bank Ltd. | 21.15 | 20.93 | -0.22 | -1.04 |
| ZF Commercial Vehicle Control Systems India Ltd. | 13479.05 | 13377 | -102.05 | -0.76 |
| Zydus Wellness Ltd. | 1902.35 | 1890.9 | -11.45 | -0.60 |
Market Stats
Advances
205
Declines
140
Unchanged
2
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1043 | 1088 | 1010 | 1023.9 | 1076.3 | 52.40 | 5.12 | 47759 | 5.14 | 1317.25 | 395.6 | 2025-06-05 16:01:00 |
| 3M India Ltd. | 523395 | 29713.35 | 29904.4 | 29580.05 | 29713.35 | 29600 | -113.35 | -0.38 | 104 | 0.31 | 41000 | 21380.7 | 2025-06-05 16:01:00 |
| Aarti Drugs Ltd. | 524348 | 478.05 | 483.1 | 461.85 | 473.55 | 464.8 | -8.75 | -1.85 | 12289 | 0.57 | 645 | 310.8 | 2025-06-05 16:01:00 |
| Aarti Industries Ltd. | 524208 | 483.2 | 489.6 | 477.5 | 482 | 481.5 | -0.50 | -0.10 | 123833 | 5.96 | 924 | 347.35 | 2025-06-05 16:01:00 |
| Aavas Financiers Ltd. | 541988 | 1802.5 | 1827.95 | 1766.55 | 1800.5 | 1816 | 15.50 | 0.86 | 2585 | 0.47 | 2339.9 | 1307.1 | 2025-06-05 16:01:00 |
| Adani Energy Solutions Ltd. | 539254 | 867 | 882.65 | 863.8 | 866.55 | 872.05 | 5.50 | 0.63 | 177254 | 15.46 | 4238.55 | 588.25 | 2025-06-05 16:01:00 |
| Adani Green Energy Ltd. | 541450 | 1004.25 | 1018.8 | 1002 | 1005.35 | 1003.35 | -2.00 | -0.20 | 335312 | 33.64 | 2574.05 | 439.35 | 2025-06-05 16:01:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1440.25 | 1467.5 | 1438 | 1436.8 | 1456.15 | 19.35 | 1.35 | 151906 | 22.12 | 1607.95 | 394.95 | 2025-06-05 16:01:00 |
| Adani Power Ltd. | 533096 | 547.2 | 553.45 | 546.6 | 544.95 | 547.6 | 2.65 | 0.49 | 178644 | 9.78 | 896.75 | 132.55 | 2025-06-05 16:01:00 |
| Adani Total Gas Ltd. | 542066 | 685.7 | 690.15 | 677.25 | 682.55 | 682.1 | -0.45 | -0.07 | 96208 | 6.56 | 3998.35 | 521.95 | 2025-06-05 16:01:00 |
| Aditya Birla Capital Ltd. | 540691 | 224.95 | 226.15 | 222.5 | 225.05 | 224.65 | -0.40 | -0.18 | 60807 | 1.37 | 246.95 | 105.3 | 2025-06-05 16:01:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 77.28 | 77.54 | 76.13 | 76.79 | 76.89 | 0.10 | 0.13 | 1759217 | 13.53 | 364.5 | 76.1 | 2025-06-05 16:01:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 770 | 770 | 752.85 | 760.85 | 755.95 | -4.90 | -0.64 | 5589 | 0.42 | 911.95 | 307.9 | 2025-06-05 16:01:00 |
| Aether Industries Ltd. | 543534 | 775.5 | 812 | 773.95 | 774.75 | 800.45 | 25.70 | 3.32 | 30244 | 2.42 | 1210.8 | 724.6 | 2025-06-05 16:01:00 |
| Affle 3i Ltd. | 542752 | 1805.45 | 1823.95 | 1784.85 | 1805.45 | 1788.95 | -16.50 | -0.91 | 13282 | 2.38 | 1883.1 | 875.25 | 2025-06-05 16:01:00 |
| AIA Engineering Ltd. | 532683 | 3573.95 | 3573.95 | 3489 | 3532.2 | 3494.2 | -38.00 | -1.08 | 867 | 0.30 | 4940 | 2385 | 2025-06-05 16:01:00 |
| Ajanta Pharma Ltd. | 532331 | 2587.1 | 2630.9 | 2560.75 | 2587.1 | 2579.2 | -7.90 | -0.31 | 4590 | 1.18 | 3485.75 | 1115.15 | 2025-06-05 16:01:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 999 | 999 | 971 | 981.6 | 976.6 | -5.00 | -0.51 | 2453 | 0.24 | 1296.15 | 463.3 | 2025-06-05 16:01:00 |
| Alkem Laboratories Ltd. | 539523 | 4868.5 | 4921.75 | 4824.35 | 4867.4 | 4847.9 | -19.50 | -0.40 | 4660 | 2.26 | 6440 | 2835.05 | 2025-06-05 16:01:00 |
| Alok Industries Ltd. | 521070 | 19.2 | 19.89 | 19.2 | 19.16 | 19.43 | 0.27 | 1.41 | 418085 | 0.81 | 39.24 | 10.07 | 2025-06-05 16:01:00 |
| Amber Enterprises India Ltd. | 540902 | 6287.95 | 6457.75 | 6264.15 | 6241.35 | 6304.95 | 63.60 | 1.02 | 10102 | 6.37 | 8167.1 | 1762.25 | 2025-06-05 16:01:00 |
| Angel One Ltd. | 543235 | 3150.05 | 3283 | 3122.05 | 3129.15 | 3271.15 | 142.00 | 4.54 | 208611 | 68.24 | 3900.35 | 1000 | 2025-06-05 16:01:00 |
| Anupam Rasayan India Ltd. | 543275 | 1023.6 | 1048 | 1023.6 | 1023.6 | 1042.1 | 18.50 | 1.81 | 7033 | 0.73 | 1249.75 | 570 | 2025-06-05 16:01:00 |
| Apar Industries Ltd. | 532259 | 7950.25 | 8105.85 | 7930 | 7949.75 | 8039.25 | 89.50 | 1.13 | 6354 | 5.11 | 11797.35 | 1150 | 2025-06-05 16:01:00 |
| APL Apollo Tubes Ltd. | 533758 | 1900 | 1920.35 | 1875.15 | 1897.4 | 1914.1 | 16.70 | 0.88 | 33035 | 6.32 | 1920.35 | 942.9 | 2025-06-05 16:01:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 308.4 | 310.2 | 303.6 | 307.85 | 307.7 | -0.15 | -0.05 | 186755 | 5.75 | 401.7 | 234.05 | 2025-06-05 16:01:00 |
| Archean Chemical Industries Ltd. | 543657 | 628.6 | 650.1 | 625.9 | 629.05 | 637.25 | 8.20 | 1.30 | 20853 | 1.33 | 838.2 | 409 | 2025-06-05 16:01:00 |
| Asahi India Glass Ltd. | 515030 | 738.35 | 738.35 | 729.7 | 729.5 | 735.8 | 6.30 | 0.86 | 1134 | 0.08 | 833 | 419.8 | 2025-06-05 16:01:00 |
| Aster DM Healthcare Ltd. | 540975 | 582.95 | 590.1 | 579.25 | 582.9 | 586.8 | 3.90 | 0.67 | 103006 | 6.04 | 609 | 200.05 | 2025-06-05 16:01:00 |
| Astral Ltd. | 532830 | 1529 | 1535.1 | 1508 | 1522.3 | 1512.2 | -10.10 | -0.66 | 12333 | 1.86 | 2453.95 | 1232 | 2025-06-05 16:01:00 |
| AU Small Finance Bank Ltd. | 540611 | 735.3 | 735.3 | 713.65 | 725.05 | 719 | -6.05 | -0.83 | 28080 | 2.02 | 813 | 479 | 2025-06-05 16:01:00 |
| Aurobindo Pharma Ltd. | 524804 | 1140 | 1161 | 1140 | 1138.7 | 1159.5 | 20.80 | 1.83 | 32077 | 3.72 | 1592.55 | 397.3 | 2025-06-05 16:01:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 2525.5 | 2531.7 | 2464.5 | 2525.25 | 2473.8 | -51.45 | -2.04 | 11981 | 2.96 | 2531.7 | 134 | 2025-06-05 16:01:00 |
| Avenue Supermarts Ltd. | 540376 | 4066.1 | 4244.55 | 4066.1 | 4073.55 | 4161.3 | 87.75 | 2.15 | 28231 | 11.75 | 5484 | 3292.65 | 2025-06-05 16:01:00 |
| AWL Agri Business Ltd. | 543458 | 269.6 | 269.95 | 265 | 268.7 | 265.25 | -3.45 | -1.28 | 141519 | 3.75 | 841.9 | 231.55 | 2025-06-05 16:01:00 |
| Axis Bank Ltd. | 532215 | 1171 | 1175 | 1157.05 | 1171.05 | 1158.65 | -12.40 | -1.06 | 156801 | 18.17 | 1339.55 | 706 | 2025-06-05 16:01:00 |
| Bajaj Auto Ltd. | 532977 | 8574.4 | 8610 | 8512.6 | 8562.1 | 8572.6 | 10.50 | 0.12 | 4916 | 4.21 | 12772.15 | 3462.05 | 2025-06-05 16:01:00 |
| Bajaj Finserv Ltd. | 532978 | 1960 | 1966.45 | 1930 | 1955.75 | 1943.5 | -12.25 | -0.63 | 31250 | 6.07 | 2134.45 | 1216.1 | 2025-06-05 16:01:00 |
| Bajaj Housing Finance Ltd. | 544252 | 121.85 | 123.95 | 121.85 | 121.75 | 122.85 | 1.10 | 0.90 | 913265 | 11.22 | 2025-06-05 16:01:00 | ||
| Balaji Amines Ltd. | 530999 | 1499.95 | 1499.95 | 1467.05 | 1485.8 | 1470 | -15.80 | -1.06 | 5903 | 0.87 | 3841.85 | 1112 | 2025-06-05 16:01:00 |
| Bandhan Bank Ltd. | 541153 | 169.45 | 170.6 | 166.5 | 168.9 | 166.8 | -2.10 | -1.24 | 118112 | 1.97 | 314.75 | 128.15 | 2025-06-05 16:01:00 |
| Bank Of Baroda | 532134 | 255.35 | 255.95 | 248.85 | 254.6 | 250.6 | -4.00 | -1.57 | 603908 | 15.13 | 298.45 | 116.3 | 2025-06-05 16:01:00 |
| Bank Of India | 532149 | 125.35 | 125.65 | 123.65 | 124.9 | 124.25 | -0.65 | -0.52 | 466873 | 5.80 | 158 | 45.9 | 2025-06-05 16:01:00 |
| Bank Of Maharashtra | 532525 | 56.62 | 57.33 | 55.72 | 56.41 | 55.92 | -0.49 | -0.87 | 1188819 | 6.65 | 73.5 | 16.8 | 2025-06-05 16:01:00 |
| Bharat Dynamics Ltd. | 541143 | 1955.2 | 1981 | 1926.45 | 1947.55 | 1968.8 | 21.25 | 1.09 | 293354 | 57.76 | 2958.15 | 785.05 | 2025-06-05 16:01:00 |
| Bharti Airtel Ltd. | 532454 | 1883.8 | 1888.7 | 1869.3 | 1874.95 | 1878.5 | 3.55 | 0.19 | 120818 | 22.70 | 1916.9 | 700.7 | 2025-06-05 16:01:00 |
| Bharti Hexacom Ltd. | 544162 | 1882.65 | 1907.5 | 1871.65 | 1882.45 | 1872 | -10.45 | -0.56 | 7073 | 1.32 | 2025-06-05 16:01:00 | ||
| Bikaji Foods International Ltd. | 543653 | 774.95 | 774.95 | 750 | 760.1 | 763.4 | 3.30 | 0.43 | 7238 | 0.55 | 1005 | 303.05 | 2025-06-05 16:01:00 |
| Biocon Ltd. | 532523 | 334.05 | 338.6 | 329.7 | 336.25 | 330.65 | -5.60 | -1.67 | 104110 | 3.44 | 404.6 | 191.6 | 2025-06-05 16:01:00 |
| Birlasoft Ltd. | 532400 | 405.8 | 411.5 | 401.25 | 403.15 | 411.15 | 8.00 | 1.98 | 116728 | 4.80 | 861.6 | 250.35 | 2025-06-05 16:01:00 |
| BLS International Services Ltd. | 540073 | 409.7 | 414.6 | 407.25 | 408.95 | 408.6 | -0.35 | -0.09 | 137621 | 5.62 | 522.3 | 110 | 2025-06-05 16:01:00 |
| Blue Dart Express Ltd. | 526612 | 6410.05 | 6569.7 | 6392.35 | 6396.9 | 6555 | 158.10 | 2.47 | 1180 | 0.77 | 9639.45 | 5490 | 2025-06-05 16:01:00 |
| Brigade Enterprises Ltd. | 532929 | 1213.7 | 1332.35 | 1195 | 1213.7 | 1262.6 | 48.90 | 4.03 | 112136 | 14.16 | 1451.9 | 430.95 | 2025-06-05 16:01:00 |
| Campus Activewear Ltd. | 543523 | 297.65 | 300.9 | 295.3 | 297.7 | 300.9 | 3.20 | 1.07 | 10638 | 0.32 | 640 | 212.8 | 2025-06-05 16:01:00 |
| Canara Bank | 532483 | 117.45 | 117.65 | 116.1 | 117.3 | 116.4 | -0.90 | -0.77 | 626332 | 7.29 | 632.65 | 78.58 | 2025-06-05 16:01:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2150 | 2157 | 2109.9 | 2156.85 | 2119.4 | -37.45 | -1.74 | 4133 | 0.88 | 2636 | 575 | 2025-06-05 16:01:00 |
| Capri Global Capital Ltd. | 531595 | 154.05 | 161.3 | 152.05 | 151 | 154 | 3.00 | 1.99 | 491504 | 7.57 | 1048.4 | 150.6 | 2025-06-05 16:01:00 |
| Carborundum Universal Ltd. | 513375 | 983.05 | 983.05 | 952 | 961.9 | 955.85 | -6.05 | -0.63 | 3865 | 0.37 | 1835.65 | 765.6 | 2025-06-05 16:01:00 |
| CCL Products (India) Ltd. | 519600 | 897.55 | 909.9 | 888.6 | 889.3 | 900.3 | 11.00 | 1.24 | 12320 | 1.11 | 915.2 | 412.45 | 2025-06-05 16:01:00 |
| CE Info Systems Ltd. | 543425 | 1969.95 | 1969.95 | 1911.2 | 1916.05 | 1913 | -3.05 | -0.16 | 1044 | 0.20 | 2745.05 | 983.45 | 2025-06-05 16:01:00 |
| Cello World Ltd. | 544012 | 613.95 | 613.95 | 604.45 | 603.7 | 606.45 | 2.75 | 0.46 | 9991 | 0.61 | 2025-06-05 16:01:00 | ||
| Central Bank Of India | 532885 | 40.5 | 40.7 | 39.93 | 40.24 | 40.39 | 0.15 | 0.37 | 1304785 | 5.27 | 76.85 | 17.65 | 2025-06-05 16:01:00 |
| Century Plyboards (India) Ltd. | 532548 | 782.05 | 792.1 | 778.05 | 783.65 | 790 | 6.35 | 0.81 | 1431 | 0.11 | 938.6 | 436.65 | 2025-06-05 16:01:00 |
| Cera Sanitaryware Ltd. | 532443 | 6677.95 | 6741.9 | 6561.05 | 6589.35 | 6564.2 | -25.15 | -0.38 | 1143 | 0.75 | 11499.65 | 4717.65 | 2025-06-05 16:01:00 |
| Chalet Hotels Ltd. | 542399 | 919.95 | 924.2 | 904.1 | 916.6 | 913.1 | -3.50 | -0.38 | 4479 | 0.41 | 1051.15 | 304.05 | 2025-06-05 16:01:00 |
| Chemplast Sanmar Ltd. | 543336 | 429 | 434.45 | 427.8 | 426.45 | 428 | 1.55 | 0.36 | 1225 | 0.05 | 633 | 342 | 2025-06-05 16:01:00 |
| CIE Automotive India Ltd. | 532756 | 448.1 | 451.25 | 443.7 | 446.45 | 451.25 | 4.80 | 1.08 | 2813 | 0.13 | 628.45 | 252.35 | 2025-06-05 16:01:00 |
| City Union Bank Ltd. | 532210 | 197.55 | 199.45 | 196.05 | 197.6 | 198.3 | 0.70 | 0.35 | 28540 | 0.57 | 204.95 | 119.5 | 2025-06-05 16:01:00 |
| Clean Science And Technology Ltd. | 543318 | 1490.45 | 1565 | 1485.05 | 1490.35 | 1537.7 | 47.35 | 3.18 | 18011 | 2.77 | 1978.9 | 1062.05 | 2025-06-05 16:01:00 |
| Coal India Ltd. | 533278 | 395.05 | 397.95 | 392.55 | 394.7 | 394.95 | 0.25 | 0.06 | 253524 | 10.01 | 544.7 | 207.7 | 2025-06-05 16:01:00 |
| Cochin Shipyard Ltd. | 540678 | 2107.3 | 2377 | 2040.4 | 2088.8 | 2350.3 | 261.50 | 12.52 | 3559295 | 836.54 | 2977.1 | 329.05 | 2025-06-05 16:01:00 |
| Coforge Ltd. | 532541 | 1722.55 | 1790.9 | 1715 | 1726 | 1765.95 | 39.95 | 2.31 | 132816 | 23.45 | 10017.95 | 1693.3 | 2025-06-05 16:01:00 |
| Cohance Lifesciences Ltd. | 543064 | 1049.95 | 1070 | 1028.85 | 1020.4 | 1070 | 49.60 | 4.86 | 3366 | 0.36 | 1359 | 0.08 | 2025-06-05 16:01:00 |
| Computer Age Management Services Ltd. | 543232 | 4183.25 | 4270 | 4171.4 | 4175.95 | 4248.95 | 73.00 | 1.75 | 55116 | 23.42 | 5367.45 | 2002.1 | 2025-06-05 16:01:00 |
| Container Corporation Of India Ltd. | 531344 | 815.65 | 815.65 | 801.45 | 804.75 | 801.45 | -3.30 | -0.41 | 44336 | 3.55 | 1193.95 | 555 | 2025-06-05 16:01:00 |
| Craftsman Automation Ltd. | 543276 | 5581 | 5695 | 5475.95 | 5533.75 | 5492.1 | -41.65 | -0.75 | 3815 | 2.10 | 101093 | 2464 | 2025-06-05 16:01:00 |
| CreditAccess Grameen Ltd. | 541770 | 1170.8 | 1187.1 | 1170.15 | 1169.65 | 1184.8 | 15.15 | 1.30 | 8243 | 0.98 | 1794.4 | 750.05 | 2025-06-05 16:01:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 348.85 | 351.65 | 347.45 | 347.25 | 350.65 | 3.40 | 0.98 | 68031 | 2.39 | 483.65 | 251.25 | 2025-06-05 16:01:00 |
| CSB Bank Ltd. | 542867 | 374.55 | 374.55 | 367.9 | 370.35 | 369.95 | -0.40 | -0.11 | 5095 | 0.19 | 421.95 | 197.8 | 2025-06-05 16:01:00 |
| Cyient Ltd. | 532175 | 1367.8 | 1367.8 | 1330.9 | 1350.65 | 1342.85 | -7.80 | -0.58 | 23577 | 3.17 | 2457 | 724 | 2025-06-05 16:01:00 |
| Dalmia Bharat Ltd. | 542216 | 2045.05 | 2097.4 | 2045.05 | 2059.5 | 2093 | 33.50 | 1.63 | 3057 | 0.64 | 2428.85 | 1478.05 | 2025-06-05 16:01:00 |
| Data Patterns (India) Ltd. | 543428 | 3017.85 | 3208.9 | 2975.65 | 2983.95 | 3171.15 | 187.20 | 6.27 | 203226 | 64.45 | 3654.75 | 815.25 | 2025-06-05 16:01:00 |
| DCM Shriram Ltd. | 523367 | 1055.35 | 1065 | 1050 | 1049.35 | 1051.8 | 2.45 | 0.23 | 5392 | 0.57 | 1370 | 730.05 | 2025-06-05 16:01:00 |
| Delhivery Ltd. | 543529 | 371.2 | 374.45 | 368.45 | 369.35 | 368.7 | -0.65 | -0.18 | 26501 | 0.98 | 621.35 | 236.8 | 2025-06-05 16:01:00 |
| Delta Corp Ltd. | 532848 | 89.86 | 92.04 | 89.86 | 90.04 | 91 | 0.96 | 1.07 | 98262 | 0.89 | 259.95 | 76.73 | 2025-06-05 16:01:00 |
| Devyani International Ltd. | 543330 | 167.7 | 169.7 | 167.5 | 168.3 | 168.95 | 0.65 | 0.39 | 25835 | 0.44 | 227.75 | 130.05 | 2025-06-05 16:01:00 |
| Divi's Laboratories Ltd. | 532488 | 6649.95 | 6681.55 | 6608.25 | 6617.45 | 6617 | -0.45 | -0.01 | 3630 | 2.40 | 6764 | 2730 | 2025-06-05 16:01:00 |
| Dixon Technologies (India) Ltd. | 540699 | 15072 | 15072 | 14663.5 | 14961.1 | 14692.8 | -268.30 | -1.79 | 30974 | 45.51 | 19149.8 | 2554.95 | 2025-06-05 16:01:00 |
| DLF Ltd. | 532868 | 806.05 | 830.5 | 805.2 | 803.6 | 825.45 | 21.85 | 2.72 | 176268 | 14.55 | 967 | 336.55 | 2025-06-05 16:01:00 |
| Dr. Lal Pathlabs Ltd. | 539524 | 2879.9 | 2881.65 | 2847.05 | 2847.05 | 2860.3 | 13.25 | 0.47 | 1058 | 0.30 | 3645 | 1762.7 | 2025-06-05 16:01:00 |
| Easy Trip Planners Ltd. | 543272 | 10.93 | 11.03 | 10.93 | 10.96 | 10.96 | 0.00 | 0.00 | 1859567 | 2.04 | 73.5 | 10.71 | 2025-06-05 16:00:00 |
| eClerx Services Ltd. | 532927 | 3502.9 | 3616.7 | 3500.35 | 3506.3 | 3571 | 64.70 | 1.85 | 3459 | 1.24 | 3875.15 | 1254.15 | 2025-06-05 16:01:00 |
| Elgi Equipments Ltd. | 522074 | 537.7 | 541.75 | 530.65 | 534.2 | 534.75 | 0.55 | 0.10 | 15632 | 0.84 | 799 | 355.05 | 2025-06-05 16:01:00 |
| Emami Ltd. | 531162 | 604.15 | 604.15 | 577.05 | 594.2 | 579.8 | -14.40 | -2.42 | 19094 | 1.11 | 859.2 | 340.95 | 2025-06-05 16:01:00 |
| Endurance Technologies Ltd. | 540153 | 2435.45 | 2572 | 2435.45 | 2464.6 | 2531.8 | 67.20 | 2.73 | 10618 | 2.69 | 3059.05 | 1171.6 | 2025-06-05 16:01:00 |
| Engineers India Ltd. | 532178 | 233.75 | 239.45 | 230.45 | 231.95 | 231.45 | -0.50 | -0.22 | 378886 | 8.77 | 304 | 62.35 | 2025-06-05 16:01:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 64.55 | 64.85 | 64 | 64.22 | 64.58 | 0.36 | 0.56 | 164905 | 1.06 | 116.5 | 42.9 | 2025-06-05 16:01:00 |
| Eris Lifesciences Ltd. | 540596 | 1607 | 1659.15 | 1607 | 1603.8 | 1650 | 46.20 | 2.88 | 4348 | 0.72 | 1662 | 550.9 | 2025-06-05 16:01:00 |
| Eternal Ltd. | 543320 | 247.3 | 260.15 | 247.3 | 245.5 | 256.55 | 11.05 | 4.50 | 3969338 | 101.83 | 304.5 | 44.35 | 2025-06-05 16:01:00 |
| Eureka Forbes Ltd. | 543482 | 636.3 | 636.3 | 606.8 | 630.55 | 611 | -19.55 | -3.10 | 8296 | 0.51 | 655.9 | 355 | 2025-06-05 16:01:00 |
| FDC Ltd. | 531599 | 440 | 443.05 | 431.75 | 435.75 | 434.05 | -1.70 | -0.39 | 2575 | 0.11 | 659 | 245 | 2025-06-05 16:01:00 |
| Fine Organic Industries Ltd. | 541557 | 4790.1 | 4870 | 4777.75 | 4769.25 | 4798.85 | 29.60 | 0.62 | 601 | 0.29 | 7326.45 | 3355.05 | 2025-06-05 16:01:00 |
| Firstsource Solutions Ltd. | 532809 | 381.95 | 384 | 373 | 380.35 | 374.3 | -6.05 | -1.59 | 33470 | 1.25 | 422.8 | 95.8 | 2025-06-05 16:01:00 |
| Five-Star Business Finance Ltd. | 543663 | 690.7 | 694 | 684.55 | 687.95 | 691.55 | 3.60 | 0.52 | 17481 | 1.21 | 943.2 | 448.2 | 2025-06-05 16:01:00 |
| Fortis Healthcare Ltd. | 532843 | 746.9 | 756.9 | 738.85 | 738.55 | 753.65 | 15.10 | 2.04 | 50132 | 3.78 | 756.9 | 245.4 | 2025-06-05 16:01:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 195.15 | 199.65 | 194.55 | 195.15 | 198.3 | 3.15 | 1.61 | 369213 | 7.32 | 239.166666666667 | 114.3 | 2025-06-05 16:01:00 |
| GAIL (India) Ltd. | 532155 | 190.7 | 192.8 | 189.5 | 189.55 | 190.6 | 1.05 | 0.55 | 449733 | 8.57 | 246.35 | 83 | 2025-06-05 16:01:00 |
| Galaxy Surfactants Ltd. | 540935 | 2344.05 | 2405.5 | 2344.05 | 2362.75 | 2381 | 18.25 | 0.77 | 1312 | 0.31 | 3445 | 2025 | 2025-06-05 16:01:00 |
| General Insurance Corporation of India | 540755 | 398 | 410.4 | 395.25 | 398.8 | 398.5 | -0.30 | -0.08 | 44259 | 1.76 | 525 | 116.05 | 2025-06-05 16:01:00 |
| Gland Pharma Ltd. | 543245 | 1615 | 1639 | 1608.45 | 1623.7 | 1630.1 | 6.40 | 0.39 | 8511 | 1.39 | 2606 | 861.5 | 2025-06-05 16:01:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 1528.95 | 1590 | 1515.55 | 1515.15 | 1585.1 | 69.95 | 4.62 | 83453 | 13.23 | 1830.05 | 361.7 | 2025-06-05 16:01:00 |
| Global Health Ltd. | 543654 | 1210 | 1213.5 | 1196.65 | 1196.8 | 1203.4 | 6.60 | 0.55 | 2368 | 0.28 | 1513.75 | 391.05 | 2025-06-05 16:01:00 |
| GMR Airports Ltd. | 532754 | 85.49 | 85.5 | 84 | 83.98 | 84.88 | 0.90 | 1.07 | 180270 | 1.53 | 103.7 | 33.35 | 2025-06-05 16:01:00 |
| Godrej Agrovet Ltd. | 540743 | 817.15 | 827 | 805.65 | 815.2 | 816.85 | 1.65 | 0.20 | 46154 | 3.77 | 877.85 | 391.2 | 2025-06-05 16:01:00 |
| Godrej Consumer Products Ltd. | 532424 | 1236.95 | 1236.95 | 1211.35 | 1226.65 | 1215 | -11.65 | -0.95 | 6706 | 0.81 | 1541.3 | 793.7 | 2025-06-05 16:01:00 |
| Godrej Properties Ltd. | 533150 | 2273.25 | 2324.95 | 2250 | 2264 | 2312.95 | 48.95 | 2.16 | 50851 | 11.76 | 3400 | 1005.7 | 2025-06-05 16:01:00 |
| GR Infraprojects Ltd. | 543317 | 1273.8 | 1302 | 1270 | 1279.4 | 1277.45 | -1.95 | -0.15 | 1298 | 0.17 | 1859.95 | 902.05 | 2025-06-05 16:01:00 |
| Granules India Ltd. | 532482 | 528.95 | 540 | 527.35 | 527.35 | 532.9 | 5.55 | 1.05 | 32945 | 1.76 | 724.55 | 267.85 | 2025-06-05 16:01:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 592 | 593.55 | 583 | 589.45 | 593.55 | 4.10 | 0.70 | 4557 | 0.27 | 988.75 | 484 | 2025-06-05 16:01:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 116.75 | 120.25 | 115.2 | 115.1 | 119.5 | 4.40 | 3.82 | 125577 | 1.50 | 420.75 | 98.7 | 2025-06-05 16:01:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3699.95 | 3699.95 | 3634.55 | 3675.75 | 3669.1 | -6.65 | -0.18 | 12742 | 4.68 | 4875 | 2480 | 2025-06-05 16:01:00 |
| Gujarat Gas Ltd. | 539336 | 474.6 | 477.4 | 471.1 | 473.65 | 473.95 | 0.30 | 0.06 | 10362 | 0.49 | 689.45 | 360.6 | 2025-06-05 16:01:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 157 | 161 | 156.7 | 156.8 | 157.35 | 0.55 | 0.35 | 79315 | 1.25 | 250.5 | 80.6 | 2025-06-05 16:01:00 |
| Gujarat State Petronet Ltd. | 532702 | 336.65 | 337.65 | 329 | 335.45 | 331.85 | -3.60 | -1.07 | 26942 | 0.89 | 469.6 | 215.05 | 2025-06-05 16:01:00 |
| Happiest Minds Technologies Ltd. | 543227 | 592.05 | 596.95 | 592.05 | 593.7 | 595 | 1.30 | 0.22 | 8043 | 0.48 | 1136.45 | 525.05 | 2025-06-05 16:01:00 |
| Hatsun Agro Product Ltd. | 531531 | 990 | 1003.9 | 980 | 992.75 | 983.6 | -9.15 | -0.92 | 1624 | 0.16 | 1380 | 786 | 2025-06-05 16:01:00 |
| Havells India Ltd. | 517354 | 1500 | 1506.5 | 1482.75 | 1499.75 | 1489.65 | -10.10 | -0.67 | 104480 | 15.56 | 2104.95 | 1092 | 2025-06-05 16:01:00 |
| HBL Engineering Ltd. | 517271 | 607.75 | 626.75 | 607.55 | 607.8 | 609.95 | 2.15 | 0.35 | 167932 | 10.24 | 738.65 | 74.15 | 2025-06-05 16:01:00 |
| HCL Technologies Ltd. | 532281 | 1630.05 | 1652.9 | 1625.65 | 1625.6 | 1631.5 | 5.90 | 0.36 | 15070 | 2.46 | 2011 | 875.65 | 2025-06-05 16:01:00 |
| HDFC Asset Management Company Ltd. | 541729 | 4720.2 | 4904.95 | 4720.2 | 4739.35 | 4896 | 156.65 | 3.31 | 8923 | 4.37 | 4939.9 | 1595.25 | 2025-06-05 16:01:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 756.3 | 767.35 | 755.6 | 758.55 | 761.4 | 2.85 | 0.38 | 14719 | 1.12 | 791.05 | 457.95 | 2025-06-05 16:01:00 |
| Hindustan Aeronautics Ltd. | 541154 | 5004.25 | 5099.85 | 4990.1 | 4959.75 | 5071.35 | 111.60 | 2.25 | 77003 | 39.05 | 5675 | 1767.95 | 2025-06-05 16:01:00 |
| Hindustan Copper Ltd. | 513599 | 254.3 | 255.7 | 249.65 | 253.05 | 254.05 | 1.00 | 0.40 | 302237 | 7.68 | 415.6 | 94 | 2025-06-05 16:01:00 |
| Hitachi Energy India Ltd. | 543187 | 19850.2 | 20295 | 19350 | 19807.3 | 19510.3 | -297.00 | -1.50 | 7845 | 15.31 | 20295 | 2845.9 | 2025-06-05 16:01:00 |
| HLE Glascoat Ltd. | 522215 | 425 | 425 | 413.85 | 413.05 | 415.9 | 2.85 | 0.69 | 3395 | 0.14 | 815.29 | 218 | 2025-06-05 16:01:00 |
| Home First Finance Company India Ltd. | 543259 | 1261.2 | 1295.1 | 1261.15 | 1253.65 | 1284.45 | 30.80 | 2.46 | 6014 | 0.77 | 1383.05 | 652.25 | 2025-06-05 16:01:00 |
| Honeywell Automation India Ltd. | 517174 | 39206.1 | 39340 | 38977.95 | 39297.5 | 39070 | -227.50 | -0.58 | 84 | 0.33 | 59700 | 31501.7 | 2025-06-05 16:01:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 248.75 | 248.75 | 241.3 | 247.5 | 241.9 | -5.60 | -2.26 | 404707 | 9.79 | 353.95 | 34.35 | 2025-06-05 16:01:00 |
| Hyundai Motor India Ltd. | 544274 | 1821.85 | 1841 | 1806.35 | 1827 | 1836 | 9.00 | 0.49 | 9977 | 1.83 | 2025-06-05 16:01:00 | ||
| ICICI Bank Ltd. | 532174 | 1430.35 | 1458.5 | 1428 | 1431.1 | 1454.75 | 23.65 | 1.65 | 269650 | 39.23 | 1471.1 | 796.1 | 2025-06-05 16:01:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1868.9 | 1887.3 | 1862.1 | 1873.5 | 1878 | 4.50 | 0.24 | 6935 | 1.30 | 2285.85 | 1049.1 | 2025-06-05 16:01:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 635.05 | 643.45 | 634.8 | 642.85 | 637.45 | -5.40 | -0.84 | 8095 | 0.52 | 795 | 380.95 | 2025-06-05 16:01:00 |
| IDFC First Bank Ltd. | 539437 | 67.84 | 67.84 | 66.44 | 67.48 | 66.8 | -0.68 | -1.01 | 2320007 | 15.50 | 100.74 | 42.8 | 2025-06-05 16:01:00 |
| IIFL Finance Ltd. | 532636 | 422.55 | 433 | 422.55 | 427.7 | 429 | 1.30 | 0.30 | 54928 | 2.36 | 704.2 | 280.95 | 2025-06-05 16:01:00 |
| Indiamart Intermesh Ltd. | 542726 | 2398.9 | 2446.75 | 2379.15 | 2378.7 | 2435.65 | 56.95 | 2.39 | 4050 | 0.99 | 3293.45 | 1850 | 2025-06-05 16:01:00 |
| Indian Bank | 532814 | 634.2 | 634.85 | 626.15 | 633.55 | 629.15 | -4.40 | -0.69 | 38017 | 2.39 | 658.5 | 171.65 | 2025-06-05 16:01:00 |
| Indian Energy Exchange Ltd. | 540750 | 202.7 | 203.55 | 195.6 | 202.1 | 199.25 | -2.85 | -1.41 | 518614 | 10.33 | 244.35 | 116.05 | 2025-06-05 16:01:00 |
| Indian Oil Corporation Ltd. | 530965 | 140.8 | 141.65 | 139 | 140.75 | 139.3 | -1.45 | -1.03 | 661227 | 9.21 | 196.8 | 65.2 | 2025-06-05 16:01:00 |
| Indian Overseas Bank | 532388 | 41.51 | 41.78 | 40.62 | 41.2 | 40.72 | -0.48 | -1.17 | 1243068 | 5.06 | 83.8 | 16.8 | 2025-06-05 16:01:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 775.3 | 784 | 775.3 | 777.3 | 781.05 | 3.75 | 0.48 | 163751 | 12.79 | 1148.3 | 557.15 | 2025-06-05 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 146.85 | 148 | 144.15 | 144.95 | 145.2 | 0.25 | 0.17 | 3462344 | 50.27 | 229.05 | 20.55 | 2025-06-05 16:01:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 174.85 | 179 | 174.45 | 173.95 | 176.5 | 2.55 | 1.47 | 809268 | 14.28 | 2025-06-05 16:01:00 | ||
| Indigo Paints Ltd. | 543258 | 1070.15 | 1084 | 1070.15 | 1074.8 | 1074.3 | -0.50 | -0.05 | 2186 | 0.23 | 1730.9 | 900.05 | 2025-06-05 16:01:00 |
| Indraprastha Gas Ltd. | 532514 | 208.55 | 210.1 | 204.5 | 208.85 | 208.3 | -0.55 | -0.26 | 174091 | 3.63 | 570.6 | 172 | 2025-06-05 16:01:00 |
| Indus Towers Ltd. | 534816 | 383.5 | 387.65 | 382.3 | 383.25 | 384.1 | 0.85 | 0.22 | 91146 | 3.50 | 460.7 | 135.2 | 2025-06-05 16:01:00 |
| IndusInd Bank Ltd. | 532187 | 815.75 | 818.35 | 800.5 | 814.55 | 803.1 | -11.45 | -1.41 | 166921 | 13.41 | 1694.35 | 605.4 | 2025-06-05 16:01:00 |
| Info Edge (India) Ltd. | 532777 | 1410.85 | 1480 | 1409 | 1410.85 | 1474.15 | 63.30 | 4.49 | 68693 | 10.13 | 9194.95 | 1312.3 | 2025-06-05 16:01:00 |
| Intellect Design Arena Ltd. | 538835 | 1209.25 | 1209.25 | 1177 | 1194.25 | 1183 | -11.25 | -0.94 | 24464 | 2.89 | 1209.25 | 388 | 2025-06-05 16:01:00 |
| Interglobe Aviation Ltd. | 539448 | 5452.05 | 5505 | 5423.1 | 5414.8 | 5484.65 | 69.85 | 1.29 | 6417 | 3.52 | 5665.65 | 1676 | 2025-06-05 16:01:00 |
| Ipca Laboratories Ltd. | 524494 | 1404.95 | 1404.95 | 1370.85 | 1397.75 | 1387 | -10.75 | -0.77 | 7555 | 1.05 | 1757.65 | 670 | 2025-06-05 16:01:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 51.56 | 51.56 | 50.5 | 51.11 | 50.58 | -0.53 | -1.04 | 971109 | 4.91 | 78.05 | 19.82 | 2025-06-05 16:01:00 |
| Ircon International Ltd. | 541956 | 222.05 | 225.7 | 216.7 | 220.3 | 218.1 | -2.20 | -1.00 | 2202781 | 48.04 | 351.65 | 38.6 | 2025-06-05 16:01:00 |
| ITC Hotels Ltd. | 544325 | 214.85 | 216.55 | 212.5 | 213.2 | 212.85 | -0.35 | -0.16 | 257569 | 5.48 | 2025-06-05 16:01:00 | ||
| ITI Ltd. | 523610 | 333 | 338 | 324.3 | 330.25 | 327.35 | -2.90 | -0.88 | 180870 | 5.92 | 592.85 | 86.5 | 2025-06-05 16:01:00 |
| Jai Balaji Industries Ltd. | 532976 | 105 | 108.75 | 104.6 | 104.9 | 106 | 1.10 | 1.05 | 41724 | 0.44 | 1307 | 35.3 | 2025-06-05 16:01:00 |
| Jamna Auto Industries Ltd. | 520051 | 88.07 | 89.39 | 88.07 | 88.01 | 88.46 | 0.45 | 0.51 | 51398 | 0.45 | 149.55 | 68.52 | 2025-06-05 16:01:00 |
| JBM Auto Ltd. | 532605 | 714.9 | 729 | 712 | 714 | 713.3 | -0.70 | -0.10 | 29532 | 2.11 | 2417.3 | 361.7 | 2025-06-05 16:01:00 |
| Jindal Stainless Ltd. | 532508 | 663.25 | 677.3 | 653.6 | 655.7 | 673.45 | 17.75 | 2.71 | 41768 | 2.81 | 848 | 116 | 2025-06-05 16:01:00 |
| Jindal Steel & Power Ltd. | 532286 | 946.6 | 960 | 946.6 | 951.25 | 950.95 | -0.30 | -0.03 | 18016 | 1.71 | 1097.1 | 377.05 | 2025-06-05 16:01:00 |
| Jindal Worldwide Ltd. | 531543 | 59.01 | 62.39 | 59.01 | 59.79 | 61.39 | 1.60 | 2.68 | 41689 | 0.26 | 477 | 54.11 | 2025-06-05 16:01:00 |
| JK Cement Ltd. | 532644 | 5639.55 | 5750 | 5598 | 5575.55 | 5745 | 169.45 | 3.04 | 2808 | 1.61 | 6100 | 2425.55 | 2025-06-05 16:01:00 |
| JK Paper Ltd. | 532162 | 372 | 375.95 | 370.2 | 370.8 | 373.7 | 2.90 | 0.78 | 9620 | 0.36 | 639.15 | 276 | 2025-06-05 16:01:00 |
| JM Financial Ltd. | 523405 | 131.35 | 145.3 | 131.35 | 130.7 | 142.65 | 11.95 | 9.14 | 1040765 | 14.85 | 168.85 | 57.38 | 2025-06-05 16:01:00 |
| JSW Energy Ltd. | 533148 | 511.2 | 515 | 505.55 | 509.15 | 508.15 | -1.00 | -0.20 | 181621 | 9.23 | 804.95 | 204.8 | 2025-06-05 16:01:00 |
| Jubilant FoodWorks Ltd. | 533155 | 684.35 | 693.05 | 683.4 | 685.75 | 685.9 | 0.15 | 0.02 | 33249 | 2.28 | 796.75 | 412.2 | 2025-06-05 16:01:00 |
| Jubilant Ingrevia Ltd. | 543271 | 744 | 744 | 710.9 | 730.95 | 714.45 | -16.50 | -2.26 | 12408 | 0.89 | 884.95 | 350.8 | 2025-06-05 16:01:00 |
| Jubilant Pharmova Ltd. | 530019 | 1187.3 | 1187.3 | 1138.2 | 1158.15 | 1148.1 | -10.05 | -0.87 | 8253 | 0.95 | 1309 | 268.8 | 2025-06-05 16:01:00 |
| Jupiter Wagons Ltd. | 533272 | 405.7 | 414.65 | 403.05 | 400.25 | 407.55 | 7.30 | 1.82 | 413137 | 16.84 | 748.05 | 57.15 | 2025-06-05 16:01:00 |
| Just Dial Ltd. | 535648 | 892.95 | 906.6 | 888.8 | 886.65 | 899.9 | 13.25 | 1.49 | 4388 | 0.39 | 1394.95 | 535.8 | 2025-06-05 16:01:00 |
| Jyothy Labs Ltd. | 532926 | 341 | 344.65 | 341 | 341.2 | 343 | 1.80 | 0.53 | 14866 | 0.51 | 595 | 174.55 | 2025-06-05 16:01:00 |
| K.P.R. Mill Ltd. | 532889 | 1133.75 | 1151.3 | 1125.7 | 1133.75 | 1139.1 | 5.35 | 0.47 | 5056 | 0.58 | 1395.4 | 479.55 | 2025-06-05 16:01:00 |
| Kalpataru Projects International Ltd. | 522287 | 1174.95 | 1174.95 | 1146.9 | 1168.3 | 1148 | -20.30 | -1.74 | 6788 | 0.78 | 1449.15 | 353.35 | 2025-06-05 16:01:00 |
| Kalyan Jewellers India Ltd. | 543278 | 559.7 | 560.6 | 550.8 | 556.5 | 554.55 | -1.95 | -0.35 | 89284 | 4.95 | 794.6 | 69 | 2025-06-05 16:01:00 |
| Kama Holdings Ltd. | 532468 | 2679 | 2717.95 | 2641 | 2650.45 | 2700.7 | 50.25 | 1.90 | 29099 | 7.86 | 16800 | 2348.95 | 2025-06-05 16:01:00 |
| Kaynes Technology India Ltd. | 543664 | 5730.05 | 5892.4 | 5650.3 | 5730.05 | 5657.85 | -72.20 | -1.26 | 16885 | 9.55 | 7824.95 | 625.05 | 2025-06-05 16:01:00 |
| KEC International Ltd. | 532714 | 897.85 | 899 | 866 | 880.45 | 882.5 | 2.05 | 0.23 | 48333 | 4.27 | 1312 | 386.55 | 2025-06-05 16:01:00 |
| KEI Industries Ltd. | 517569 | 3678.95 | 3684 | 3613.5 | 3626.6 | 3646.4 | 19.80 | 0.55 | 3408 | 1.24 | 5040.4 | 1338.65 | 2025-06-05 16:01:00 |
| KIOCL Ltd. | 540680 | 320.95 | 322.15 | 311.25 | 312.55 | 313.4 | 0.85 | 0.27 | 7122 | 0.22 | 576.55 | 165.2 | 2025-06-05 16:01:00 |
| KNR Constructions Ltd. | 532942 | 210.4 | 210.4 | 207.75 | 208.75 | 209.5 | 0.75 | 0.36 | 166268 | 3.48 | 415 | 189.05 | 2025-06-05 16:01:00 |
| KPIT Technologies Ltd. | 542651 | 1315.8 | 1329 | 1309.3 | 1318.7 | 1319.3 | 0.60 | 0.05 | 56255 | 7.42 | 1928.75 | 521.05 | 2025-06-05 16:01:00 |
| KRBL Ltd. | 530813 | 371.8 | 374.95 | 365.75 | 366.65 | 366.85 | 0.20 | 0.05 | 68190 | 2.50 | 471 | 225.7 | 2025-06-05 16:01:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 678.65 | 678.65 | 649 | 668.15 | 654 | -14.15 | -2.12 | 76844 | 5.03 | 2868 | 474.55 | 2025-06-05 16:01:00 |
| L&T Finance Ltd. | 533519 | 175.75 | 184.35 | 174.8 | 175 | 183.45 | 8.45 | 4.83 | 713237 | 13.08 | 194.2 | 71.95 | 2025-06-05 16:01:00 |
| L&T Technology Services Ltd. | 540115 | 4359.2 | 4368.8 | 4300 | 4355 | 4324.2 | -30.80 | -0.71 | 2758 | 1.19 | 5990 | 3218 | 2025-06-05 16:01:00 |
| La Opala RG Ltd. | 526947 | 243 | 247.2 | 241.05 | 243.1 | 242.1 | -1.00 | -0.41 | 12322 | 0.30 | 479.65 | 189.4 | 2025-06-05 16:01:00 |
| Latent View Analytics Ltd. | 543398 | 411.2 | 412.05 | 408.4 | 410 | 409.1 | -0.90 | -0.22 | 4743 | 0.19 | 575 | 311.1 | 2025-06-05 16:01:00 |
| Laurus Labs Ltd. | 540222 | 623.35 | 649.5 | 623.2 | 623.2 | 641.35 | 18.15 | 2.91 | 110025 | 7.06 | 660.9 | 279.65 | 2025-06-05 16:01:00 |
| Laxmi Organic Industries Ltd. | 543277 | 207.4 | 209 | 204.3 | 206.4 | 205.1 | -1.30 | -0.63 | 19638 | 0.40 | 395.9 | 160.3 | 2025-06-05 16:01:00 |
| Lemon Tree Hotels Ltd. | 541233 | 139.2 | 142.45 | 139.2 | 139.5 | 141.25 | 1.75 | 1.25 | 316735 | 4.47 | 162.25 | 66.55 | 2025-06-05 16:01:00 |
| Life Insurance Corporation of India | 543526 | 952.5 | 961.5 | 951 | 953.1 | 956.55 | 3.45 | 0.36 | 60703 | 5.81 | 1221.5 | 530.2 | 2025-06-05 16:01:00 |
| Linde India Ltd. | 523457 | 7532.45 | 7575.05 | 7485.15 | 7526.55 | 7503.8 | -22.75 | -0.30 | 507 | 0.38 | 9909 | 2932.85 | 2025-06-05 16:01:00 |
| LTIMindtree Ltd. | 540005 | 5170 | 5207.65 | 5125 | 5152.75 | 5173.45 | 20.70 | 0.40 | 4149 | 2.15 | 6764.8 | 3841.05 | 2025-06-05 16:01:00 |
| Macrotech Developers Ltd. | 543287 | 1455 | 1479.8 | 1451.3 | 1443.15 | 1461.9 | 18.75 | 1.30 | 24364 | 3.56 | 1648 | 355.5 | 2025-06-05 16:01:00 |
| Mahanagar Gas Ltd. | 539957 | 1314.95 | 1331.9 | 1295.4 | 1302 | 1310.75 | 8.75 | 0.67 | 22046 | 2.89 | 1988.55 | 772 | 2025-06-05 16:01:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 262.35 | 263.05 | 260.95 | 262.2 | 262.7 | 0.50 | 0.19 | 44879 | 1.18 | 346.4 | 176.3 | 2025-06-05 16:01:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 362.05 | 362.75 | 355.2 | 358.95 | 357.05 | -1.90 | -0.53 | 2997 | 0.11 | 504.35 | 237.8 | 2025-06-05 16:01:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 330.05 | 333.4 | 326.35 | 330.65 | 328 | -2.65 | -0.80 | 28832 | 0.95 | 679.15 | 276.45 | 2025-06-05 16:01:00 |
| Manappuram Finance Ltd. | 531213 | 232.05 | 236.4 | 232.05 | 232.9 | 234.4 | 1.50 | 0.64 | 309564 | 7.26 | 247.55 | 90.5 | 2025-06-05 16:01:00 |
| Mankind Pharma Ltd. | 543904 | 2351.15 | 2375.1 | 2347.65 | 2346.7 | 2361.25 | 14.55 | 0.62 | 6720 | 1.59 | 3050 | 1240.75 | 2025-06-05 16:01:00 |
| Marico Ltd. | 531642 | 703.85 | 706.35 | 699.65 | 700.95 | 700 | -0.95 | -0.14 | 157250 | 11.01 | 740 | 462.95 | 2025-06-05 16:01:00 |
| Maruti Suzuki India Ltd. | 532500 | 12187.05 | 12260.35 | 12019.75 | 12164.25 | 12123.4 | -40.85 | -0.34 | 6873 | 8.33 | 13675 | 8076.65 | 2025-06-05 16:01:00 |
| MAS Financial Services Ltd. | 540749 | 283.05 | 287.55 | 283.05 | 287.05 | 284.6 | -2.45 | -0.85 | 3896 | 0.11 | 1058.85 | 221.5 | 2025-06-05 16:01:00 |
| Mastek Ltd. | 523704 | 2300.5 | 2352 | 2300.5 | 2300.45 | 2343 | 42.55 | 1.85 | 1813 | 0.42 | 3375 | 1475.45 | 2025-06-05 16:01:00 |
| Max Healthcare Institute Ltd. | 543220 | 1159.5 | 1159.5 | 1134.5 | 1147.75 | 1137.8 | -9.95 | -0.87 | 8383 | 0.95 | 1227.5 | 306 | 2025-06-05 16:01:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 3449.95 | 3460 | 3380.6 | 3413.4 | 3429.55 | 16.15 | 0.47 | 422693 | 144.96 | 5859.95 | 278.4 | 2025-06-05 16:01:00 |
| Medplus Health Services Ltd. | 543427 | 913.35 | 919 | 905.55 | 909.25 | 910.45 | 1.20 | 0.13 | 14260 | 1.30 | 1052.05 | 570 | 2025-06-05 16:01:00 |
| Metro Brands Ltd. | 543426 | 1217.1 | 1243.75 | 1211.9 | 1234 | 1223.4 | -10.60 | -0.86 | 1684 | 0.21 | 1440.45 | 737 | 2025-06-05 16:01:00 |
| Metropolis Healthcare Ltd. | 542650 | 1720 | 1720 | 1676.7 | 1693.35 | 1678 | -15.35 | -0.91 | 1110 | 0.19 | 2306.85 | 1176.05 | 2025-06-05 16:01:00 |
| Minda Corporation Ltd. | 538962 | 524.4 | 539.85 | 518 | 517.35 | 534.85 | 17.50 | 3.38 | 34188 | 1.83 | 652.9 | 187 | 2025-06-05 16:01:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 427.95 | 442.5 | 423.45 | 422.65 | 435.5 | 12.85 | 3.04 | 207051 | 9.02 | 547.45 | 168.95 | 2025-06-05 16:01:00 |
| MMTC Ltd. | 513377 | 78.29 | 78.41 | 76 | 78.04 | 76.11 | -1.93 | -2.47 | 466443 | 3.55 | 131.88 | 26.36 | 2025-06-05 16:01:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 59 | 59.76 | 58.88 | 58.69 | 59.47 | 0.78 | 1.33 | 281799 | 1.68 | 80 | 45.24 | 2025-06-05 16:01:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 819.75 | 847.9 | 816.45 | 823.45 | 837.3 | 13.85 | 1.68 | 132373 | 11.08 | 2677 | 487.85 | 2025-06-05 16:01:00 |
| Mphasis Ltd. | 526299 | 2524.8 | 2542.5 | 2468.25 | 2500.95 | 2523.75 | 22.80 | 0.91 | 4661 | 1.18 | 3239.55 | 1660.65 | 2025-06-05 16:01:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 6944.45 | 7138 | 6893.4 | 6879.95 | 7102.35 | 222.40 | 3.23 | 50888 | 36.14 | 7138 | 1156.05 | 2025-06-05 16:01:00 |
| Muthoot Finance Ltd. | 533398 | 2289.8 | 2306 | 2268 | 2274.4 | 2296 | 21.60 | 0.95 | 35810 | 8.22 | 2444.65 | 911.4 | 2025-06-05 16:01:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1735.05 | 1755.9 | 1735 | 1738.8 | 1740 | 1.20 | 0.07 | 4136 | 0.72 | 1872.85 | 657.25 | 2025-06-05 16:01:00 |
| Natco Pharma Ltd. | 524816 | 855.1 | 869.5 | 855.1 | 858.8 | 863.85 | 5.05 | 0.59 | 21497 | 1.86 | 1638.35 | 502 | 2025-06-05 16:01:00 |
| National Aluminium Company Ltd. | 532234 | 183.1 | 183.6 | 181.05 | 182.65 | 182.45 | -0.20 | -0.11 | 215865 | 3.94 | 263.1 | 67 | 2025-06-05 16:01:00 |
| Navin Fluorine International Ltd. | 532504 | 4401.25 | 4491 | 4401.25 | 4428.95 | 4479 | 50.05 | 1.13 | 6154 | 2.76 | 4922 | 2876.45 | 2025-06-05 16:01:00 |
| NBCC (India) Ltd. | 534309 | 125.6 | 129.35 | 125.15 | 124.85 | 127 | 2.15 | 1.72 | 805978 | 10.24 | 209.75 | 29.85 | 2025-06-05 16:01:00 |
| Network 18 Media & Investments Ltd. | 532798 | 55.16 | 56.2 | 54.51 | 55.33 | 54.64 | -0.69 | -1.25 | 478398 | 2.61 | 136.2 | 39.55 | 2025-06-05 16:01:00 |
| NHPC Ltd. | 533098 | 87.51 | 89.15 | 87.13 | 87.08 | 87.63 | 0.55 | 0.63 | 1127415 | 9.88 | 118.45 | 33.4 | 2025-06-05 16:01:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 747.35 | 754 | 737.5 | 747.15 | 747.3 | 0.15 | 0.02 | 32152 | 2.40 | 816.05 | 197.1 | 2025-06-05 16:01:00 |
| NLC India Ltd. | 513683 | 237.85 | 241.3 | 236.5 | 237.85 | 237.3 | -0.55 | -0.23 | 30038 | 0.71 | 311.65 | 65.05 | 2025-06-05 16:01:00 |
| NMDC Ltd. | 526371 | 70.45 | 71.45 | 70.45 | 70.35 | 70.85 | 0.50 | 0.71 | 1073999 | 7.61 | 286.35 | 59.56 | 2025-06-05 16:01:00 |
| NMDC Steel Ltd. | 543768 | 38.51 | 39.65 | 38.51 | 38.92 | 38.65 | -0.27 | -0.69 | 202069 | 0.78 | 73.67 | 28.35 | 2025-06-05 16:01:00 |
| NTPC Ltd. | 532555 | 329.3 | 331.6 | 327.65 | 329.3 | 328.65 | -0.65 | -0.20 | 390985 | 12.85 | 448.3 | 152.8 | 2025-06-05 16:01:00 |
| Nuvoco Vistas Corporation Ltd. | 543334 | 355.7 | 361.25 | 353.4 | 355.35 | 360 | 4.65 | 1.31 | 2038 | 0.07 | 475 | 288 | 2025-06-05 16:01:00 |
| Oberoi Realty Ltd. | 533273 | 1793.05 | 1816 | 1776.2 | 1777.15 | 1802.65 | 25.50 | 1.43 | 7490 | 1.35 | 2349.8 | 790.05 | 2025-06-05 16:01:00 |
| Oil India Ltd. | 533106 | 427.2 | 429.7 | 419 | 425.05 | 422.05 | -3.00 | -0.71 | 224560 | 9.48 | 767.3 | 168.3 | 2025-06-05 16:01:00 |
| One97 Communications Ltd. | 543396 | 939.5 | 965.1 | 938.9 | 939.5 | 941.7 | 2.20 | 0.23 | 232982 | 21.94 | 1063 | 310 | 2025-06-05 16:01:00 |
| Oracle Financial Services Software Ltd. | 532466 | 8744.95 | 8885.5 | 8661.5 | 8661.35 | 8740.8 | 79.45 | 0.92 | 5775 | 5.05 | 13203.6 | 2883.8 | 2025-06-05 16:01:00 |
| Orient Electric Ltd. | 541301 | 230 | 230 | 223.7 | 224.8 | 225.2 | 0.40 | 0.18 | 1295 | 0.03 | 297.15 | 189.1 | 2025-06-05 16:01:00 |
| Page Industries Ltd. | 532827 | 46579.95 | 46649.95 | 45651 | 46345.4 | 45800 | -545.40 | -1.18 | 405 | 1.85 | 54262.3 | 33100 | 2025-06-05 16:01:00 |
| PB Fintech Ltd. | 543390 | 1845.25 | 1894.1 | 1839.25 | 1841.6 | 1892 | 50.40 | 2.74 | 63112 | 11.94 | 2254.95 | 356.2 | 2025-06-05 16:01:00 |
| Persistent Systems Ltd. | 533179 | 5505.75 | 5645 | 5490 | 5504.95 | 5619.7 | 114.75 | 2.08 | 14522 | 8.16 | 8979.85 | 3091.65 | 2025-06-05 16:01:00 |
| Petronet LNG Ltd. | 532522 | 304.35 | 309.9 | 304.35 | 307.3 | 307.65 | 0.35 | 0.11 | 25722 | 0.79 | 384.9 | 193.4 | 2025-06-05 16:01:00 |
| PI Industries Ltd. | 523642 | 3970 | 3970 | 3900 | 3978.4 | 3900 | -78.40 | -1.97 | 7905 | 3.08 | 4801.4 | 2870 | 2025-06-05 16:01:00 |
| Piramal Pharma Ltd. | 543635 | 206.2 | 210.2 | 204.6 | 205.95 | 208.1 | 2.15 | 1.04 | 433402 | 9.02 | 307.85 | 61.654714455599 | 2025-06-05 16:01:00 |
| PNB Housing Finance Ltd. | 540173 | 1057 | 1065 | 1051.95 | 1057 | 1064 | 7.00 | 0.66 | 18536 | 1.97 | 1201.45 | 286.758828670162 | 2025-06-05 16:01:00 |
| PNC Infratech Ltd. | 539150 | 285.25 | 318.5 | 285.25 | 285.1 | 300.15 | 15.05 | 5.28 | 1036050 | 31.10 | 574.5 | 235.7 | 2025-06-05 16:01:00 |
| Poly Medicure Ltd. | 531768 | 2288.95 | 2292.75 | 2233.05 | 2236.4 | 2241.1 | 4.70 | 0.21 | 2929 | 0.66 | 3149.8 | 727.25 | 2025-06-05 16:01:00 |
| Polycab India Ltd. | 542652 | 5897 | 6019.95 | 5874.5 | 5895.05 | 5979.1 | 84.05 | 1.43 | 5885 | 3.52 | 7607.15 | 2305 | 2025-06-05 16:01:00 |
| Poonawalla Fincorp Ltd. | 524000 | 406.3 | 406.8 | 399.25 | 401.75 | 405.2 | 3.45 | 0.86 | 81629 | 3.31 | 519.95 | 243.75 | 2025-06-05 16:01:00 |
| Power Finance Corporation Ltd. | 532810 | 407.45 | 411.8 | 406.5 | 404.8 | 407.9 | 3.10 | 0.77 | 240816 | 9.82 | 580.35 | 100.85 | 2025-06-05 16:01:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 290.05 | 295.25 | 290.05 | 288.6 | 294.25 | 5.65 | 1.96 | 424191 | 12.48 | 366.2 | 186.35 | 2025-06-05 16:01:00 |
| Praj Industries Ltd. | 522205 | 495.3 | 504.1 | 487.85 | 494.3 | 489.75 | -4.55 | -0.92 | 99073 | 4.85 | 874.3 | 299 | 2025-06-05 16:01:00 |
| Prestige Estates Projects Ltd. | 533274 | 1595.2 | 1650 | 1584.2 | 1581.65 | 1628.9 | 47.25 | 2.99 | 66081 | 10.76 | 2072.75 | 391.3 | 2025-06-05 16:01:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 332 | 332.7 | 325.7 | 328.15 | 326.45 | -1.70 | -0.52 | 12276 | 0.40 | 775.75 | 9.98 | 2025-06-05 16:01:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 2409.35 | 2580 | 2409.35 | 2406.05 | 2580 | 173.95 | 7.23 | 37999 | 9.80 | 2580 | 870.55 | 2025-06-05 16:01:00 |
| Punjab & Sind Bank | 533295 | 33.15 | 33.15 | 32.61 | 32.96 | 32.69 | -0.27 | -0.82 | 139035 | 0.45 | 77.5 | 14.65 | 2025-06-05 16:01:00 |
| Punjab National Bank | 532461 | 110.4 | 110.4 | 108.45 | 109.45 | 109 | -0.45 | -0.41 | 740238 | 8.07 | 142.9 | 32.1 | 2025-06-05 16:01:00 |
| PVR Inox Ltd. | 532689 | 1066.2 | 1066.2 | 1035 | 1060.85 | 1041.1 | -19.75 | -1.86 | 28344 | 2.95 | 2138.35 | 825.65 | 2025-06-05 16:01:00 |
| Radico Khaitan Ltd. | 532497 | 2729.5 | 2739.05 | 2688 | 2720.25 | 2694.15 | -26.10 | -0.96 | 8001 | 2.16 | 2790 | 908.65 | 2025-06-05 16:01:00 |
| Rail Vikas Nigam Ltd. | 542649 | 433.15 | 437.2 | 424.9 | 429.9 | 429.45 | -0.45 | -0.10 | 912648 | 39.19 | 647 | 30.55 | 2025-06-05 16:01:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1392.55 | 1437.7 | 1377.05 | 1392.55 | 1427.5 | 34.95 | 2.51 | 14629 | 2.09 | 1708.5 | 477 | 2025-06-05 16:01:00 |
| Rajesh Exports Ltd. | 531500 | 203.75 | 205.3 | 198.7 | 203.5 | 199.9 | -3.60 | -1.77 | 27754 | 0.55 | 1028.4 | 151 | 2025-06-05 16:01:00 |
| Ramkrishna Forgings Ltd. | 532527 | 597.2 | 618.4 | 591 | 590.35 | 603 | 12.65 | 2.14 | 85097 | 5.13 | 1064 | 175.5 | 2025-06-05 16:01:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 160.7 | 165.75 | 160.7 | 160.3 | 161.45 | 1.15 | 0.72 | 461508 | 7.45 | 245 | 87.75 | 2025-06-05 16:01:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2880.95 | 2880.95 | 2816 | 2847.15 | 2820.1 | -27.05 | -0.95 | 794 | 0.22 | 3971.8 | 1703 | 2025-06-05 16:01:00 |
| RBL Bank Ltd. | 540065 | 211.2 | 213.7 | 206.2 | 212.55 | 206.75 | -5.80 | -2.73 | 2225284 | 46.01 | 300.5 | 95.8 | 2025-06-05 16:01:00 |
| REC Ltd. | 532955 | 404.6 | 409.7 | 402.3 | 400.95 | 403 | 2.05 | 0.51 | 394175 | 15.89 | 653.9 | 91 | 2025-06-05 16:01:00 |
| Redington Ltd. | 532805 | 269.3 | 277.8 | 268.25 | 266.95 | 276.85 | 9.90 | 3.71 | 153127 | 4.24 | 306.85 | 135 | 2025-06-05 16:01:00 |
| Relaxo Footwears Ltd. | 530517 | 437 | 444.2 | 433 | 434.55 | 433 | -1.55 | -0.36 | 7469 | 0.32 | 1105.25 | 375.35 | 2025-06-05 16:01:00 |
| Restaurant Brands Asia Ltd. | 543248 | 80.73 | 81.54 | 80.35 | 80.53 | 80.49 | -0.04 | -0.05 | 60942 | 0.49 | 137.85 | 59.5 | 2025-06-05 16:01:00 |
| RHI Magnesita India Ltd. | 534076 | 440.2 | 465.15 | 439.95 | 440.2 | 453.4 | 13.20 | 3.00 | 17193 | 0.78 | 893.15 | 376.75 | 2025-06-05 16:01:00 |
| Rites Ltd. | 541556 | 299.8 | 316.15 | 299 | 295.4 | 309.2 | 13.80 | 4.67 | 783325 | 24.22 | 826.15 | 192.3 | 2025-06-05 16:01:00 |
| Rossari Biotech Ltd. | 543213 | 689 | 693.9 | 685.7 | 684.95 | 688 | 3.05 | 0.45 | 4411 | 0.30 | 1051 | 536.1 | 2025-06-05 16:01:00 |
| Route Mobile Ltd. | 543228 | 979.95 | 979.95 | 952 | 949.55 | 966.45 | 16.90 | 1.78 | 2132 | 0.21 | 1942 | 863.15 | 2025-06-05 16:01:00 |
| RR Kabel Ltd. | 543981 | 1391.75 | 1428.5 | 1382 | 1382.2 | 1423.55 | 41.35 | 2.99 | 18836 | 2.68 | 2025-06-05 16:01:00 | ||
| Sammaan Capital Ltd. | 535789 | 122.1 | 125.25 | 121.7 | 123.45 | 122.55 | -0.90 | -0.73 | 123017 | 1.51 | 234.95 | 91.8 | 2025-06-05 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 154.35 | 156.85 | 153.35 | 152.8 | 155.6 | 2.80 | 1.83 | 1021822 | 15.90 | 217 | 61.84 | 2025-06-05 16:01:00 |
| Sapphire Foods India Ltd. | 543397 | 321.65 | 329.45 | 320.2 | 316.55 | 325.4 | 8.85 | 2.80 | 8565 | 0.28 | 1878 | 242.15 | 2025-06-05 16:01:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 937.55 | 946 | 937.55 | 941.85 | 942.55 | 0.70 | 0.07 | 42313 | 3.99 | 1028.75 | 0.02 | 2025-06-05 16:01:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1766.05 | 1790.75 | 1766 | 1775.15 | 1772.55 | -2.60 | -0.15 | 3807 | 0.67 | 1935 | 1039.25 | 2025-06-05 16:01:00 |
| Sheela Foam Ltd. | 540203 | 637.4 | 685.55 | 631.05 | 626 | 656.3 | 30.30 | 4.84 | 78280 | 5.14 | 1710 | 613.8 | 2025-06-05 16:01:00 |
| Shoppers Stop Ltd. | 532638 | 495.1 | 505 | 495 | 496.25 | 501.5 | 5.25 | 1.06 | 1746 | 0.09 | 943.65 | 467.5 | 2025-06-05 16:01:00 |
| Shree Renuka Sugars Ltd. | 532670 | 33.7 | 33.99 | 33.06 | 33.14 | 33.14 | 0.00 | 0.00 | 380572 | 1.26 | 68.7 | 25.27 | 2025-06-05 16:00:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 874.95 | 874.95 | 849.05 | 851.95 | 866.15 | 14.20 | 1.67 | 6771 | 0.59 | 956.05 | 253.05 | 2025-06-05 16:01:00 |
| SIS Ltd. | 540673 | 365.05 | 383.45 | 365.05 | 367 | 376 | 9.00 | 2.45 | 13558 | 0.51 | 544.1 | 289.2 | 2025-06-05 16:01:00 |
| SJVN Ltd. | 533206 | 98.97 | 103.73 | 98.97 | 98.71 | 102.49 | 3.78 | 3.83 | 3442929 | 35.29 | 170.45 | 27.9 | 2025-06-05 16:01:00 |
| Sobha Ltd. | 532784 | 1539.2 | 1647.35 | 1511.85 | 1515.6 | 1602.6 | 87.00 | 5.74 | 53032 | 8.50 | 2238 | 412.4 | 2025-06-05 16:01:00 |
| Solar Industries India Ltd. | 532725 | 16849 | 17049 | 16848.05 | 16808 | 17021.9 | 213.90 | 1.27 | 5416 | 9.22 | 17049 | 3107.55 | 2025-06-05 16:01:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 539.25 | 541.75 | 527 | 537.5 | 527.05 | -10.45 | -1.94 | 23781 | 1.25 | 767.8 | 379.8 | 2025-06-05 16:01:00 |
| Sonata Software Ltd. | 532221 | 415.55 | 416.25 | 408.6 | 412.2 | 408.8 | -3.40 | -0.82 | 30876 | 1.26 | 1485.3 | 286.4 | 2025-06-05 16:01:00 |
| Star Cement Ltd. | 540575 | 217.05 | 219.45 | 216.3 | 217.05 | 216.3 | -0.75 | -0.35 | 18228 | 0.39 | 255.95 | 88.55 | 2025-06-05 16:01:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 459.05 | 477 | 459.05 | 466.95 | 467.05 | 0.10 | 0.02 | 8910 | 0.42 | 780 | 330.05 | 2025-06-05 16:01:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 303.45 | 307 | 294.9 | 302.55 | 296.8 | -5.75 | -1.90 | 163706 | 4.86 | 828 | 216.05 | 2025-06-05 16:01:00 |
| Sterlite Technologies Ltd. | 532374 | 73.9 | 76.94 | 73.51 | 73.72 | 75.3 | 1.58 | 2.14 | 272438 | 2.05 | 192.95 | 58.51 | 2025-06-05 16:01:00 |
| Sumitomo Chemical India Ltd. | 542920 | 504.95 | 519.3 | 501.65 | 501.85 | 517.45 | 15.60 | 3.11 | 24701 | 1.28 | 628 | 5.77 | 2025-06-05 16:01:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 156.75 | 165.5 | 156.75 | 157.05 | 162.05 | 5.00 | 3.18 | 727622 | 11.79 | 474 | 109.2 | 2025-06-05 16:01:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1662.05 | 1693.6 | 1661.05 | 1665.25 | 1683.25 | 18.00 | 1.08 | 59001 | 9.93 | 1960.2 | 855.85 | 2025-06-05 16:01:00 |
| Sun TV Network Ltd. | 532733 | 628 | 631.7 | 609.8 | 631.2 | 620.35 | -10.85 | -1.72 | 6113 | 0.38 | 921.6 | 394 | 2025-06-05 16:01:00 |
| Suzlon Energy Ltd. | 532667 | 67 | 68.6 | 66.55 | 66.73 | 66.79 | 0.06 | 0.09 | 19345385 | 129.21 | 86.04 | 6.6 | 2025-06-05 16:01:00 |
| Symphony Ltd. | 517385 | 1177.7 | 1183.15 | 1156.9 | 1172.25 | 1162.35 | -9.90 | -0.84 | 3551 | 0.41 | 1878.95 | 820.1 | 2025-06-05 16:01:00 |
| Syngene International Ltd. | 539268 | 649.9 | 651.95 | 646 | 646.8 | 647.05 | 0.25 | 0.04 | 5147 | 0.33 | 960 | 535.5 | 2025-06-05 16:01:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 452.7 | 455.5 | 447.9 | 452.7 | 453.3 | 0.60 | 0.13 | 7899 | 0.36 | 611 | 396.05 | 2025-06-05 16:01:00 |
| Tanla Platforms Ltd. | 532790 | 631.95 | 638.3 | 626 | 626 | 628.4 | 2.40 | 0.38 | 53491 | 3.36 | 1317.7 | 409.4 | 2025-06-05 16:01:00 |
| Tata Consultancy Services Ltd. | 532540 | 3429.25 | 3429.3 | 3364.2 | 3380.55 | 3371.95 | -8.60 | -0.25 | 62839 | 21.19 | 4585.9 | 2926 | 2025-06-05 16:01:00 |
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 72.88 | 74.74 | 71.9 | 72.44 | 72.28 | -0.16 | -0.22 | 902929 | 6.53 | 149 | 49.8 | 2025-06-05 16:01:00 |
| TCI Express Ltd. | 540212 | 824.3 | 824.3 | 805.95 | 822.8 | 816.2 | -6.60 | -0.80 | 538 | 0.04 | 2009.95 | 580.15 | 2025-06-05 16:01:00 |
| Tech Mahindra Ltd. | 532755 | 1557 | 1569.7 | 1547.1 | 1557.5 | 1558.8 | 1.30 | 0.08 | 65436 | 10.20 | 1807.4 | 982.95 | 2025-06-05 16:01:00 |
| Tejas Networks Ltd. | 540595 | 712 | 728.15 | 712 | 706.9 | 715.6 | 8.70 | 1.23 | 132422 | 9.48 | 1495.1 | 465.5 | 2025-06-05 16:01:00 |
| The India Cements Ltd. | 530005 | 340.5 | 342.65 | 333.55 | 340.9 | 335.25 | -5.65 | -1.66 | 27532 | 0.92 | 385.5 | 167.05 | 2025-06-05 16:01:00 |
| The New India Assurance Company Ltd. | 540769 | 199.95 | 199.95 | 186.75 | 185.55 | 188.55 | 3.00 | 1.62 | 145420 | 2.74 | 324 | 81.6 | 2025-06-05 16:01:00 |
| Timken India Ltd. | 522113 | 3289.9 | 3314.9 | 3279.1 | 3273.4 | 3296.05 | 22.65 | 0.69 | 1989 | 0.66 | 4816 | 2200 | 2025-06-05 16:01:00 |
| Titagarh Rail Systems Ltd. | 532966 | 939.15 | 944.4 | 923.2 | 929.85 | 934 | 4.15 | 0.45 | 173581 | 16.21 | 1896.5 | 128.05 | 2025-06-05 16:01:00 |
| Torrent Power Ltd. | 532779 | 1433.5 | 1433.5 | 1407 | 1420.35 | 1414 | -6.35 | -0.45 | 14909 | 2.11 | 2037.35 | 430.9 | 2025-06-05 16:01:00 |
| Trident Ltd. | 521064 | 31.07 | 31.43 | 30.85 | 31.04 | 31.02 | -0.02 | -0.06 | 1185094 | 3.68 | 52.85 | 23.2 | 2025-06-05 16:01:00 |
| Triveni Turbine Ltd. | 533655 | 588.05 | 596.2 | 585.05 | 591.95 | 586.95 | -5.00 | -0.84 | 69723 | 4.09 | 885 | 188.35 | 2025-06-05 16:01:00 |
| TTK Prestige Ltd. | 517506 | 619.85 | 621.55 | 610.05 | 613.8 | 620 | 6.20 | 1.01 | 4373 | 0.27 | 1051 | 583 | 2025-06-05 16:01:00 |
| Tube Investments of India Ltd. | 540762 | 3092.95 | 3119.95 | 3076.5 | 3078.85 | 3086.2 | 7.35 | 0.24 | 5921 | 1.83 | 4807.05 | 2035 | 2025-06-05 16:01:00 |
| TVS Motor Company Ltd. | 532343 | 2745.2 | 2762 | 2704.4 | 2760.75 | 2717 | -43.75 | -1.58 | 18604 | 5.05 | 2958.15 | 926.35 | 2025-06-05 16:01:00 |
| UCO Bank | 532505 | 34.13 | 34.27 | 33.5 | 33.91 | 33.9 | -0.01 | -0.03 | 1135857 | 3.85 | 70.66 | 11.1 | 2025-06-05 16:01:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 43.53 | 44.69 | 43.53 | 43.35 | 44.53 | 1.18 | 2.72 | 292473 | 1.30 | 62.99 | 5.86 | 2025-06-05 16:01:00 |
| Ultratech Cement Ltd. | 532538 | 11036.2 | 11170 | 11006.75 | 11036.2 | 11160 | 123.80 | 1.12 | 3967 | 4.43 | 12341 | 6005 | 2025-06-05 16:01:00 |
| Union Bank Of India | 532477 | 153.65 | 154.2 | 151.4 | 153.1 | 152.9 | -0.20 | -0.13 | 247528 | 3.78 | 172.45 | 38.3 | 2025-06-05 16:01:00 |
| United Breweries Ltd. | 532478 | 2027.75 | 2055 | 2015 | 2030.95 | 2015 | -15.95 | -0.79 | 4300 | 0.87 | 2299.4 | 1342.25 | 2025-06-05 16:01:00 |
| United Spirits Ltd. | 532432 | 1584 | 1644.9 | 1570.5 | 1583 | 1609.8 | 26.80 | 1.69 | 47156 | 7.59 | 1700 | 730.9 | 2025-06-05 16:01:00 |
| UNO Minda Ltd. | 532539 | 1076.55 | 1091.35 | 1045.8 | 1054.7 | 1072.2 | 17.50 | 1.66 | 26960 | 2.89 | 1252.85 | 433 | 2025-06-05 16:01:00 |
| Usha Martin Ltd. | 517146 | 306.45 | 311 | 305.5 | 307.15 | 305.6 | -1.55 | -0.50 | 42116 | 1.29 | 450.85 | 115.1 | 2025-06-05 16:01:00 |
| UTI Asset Management Company Ltd. | 543238 | 1162 | 1181.45 | 1147.8 | 1154.45 | 1179.8 | 25.35 | 2.20 | 4111 | 0.49 | 1407.95 | 609.5 | 2025-06-05 16:01:00 |
| V-Guard Industries Ltd. | 532953 | 372.15 | 374.7 | 370.4 | 373 | 371.55 | -1.45 | -0.39 | 5209 | 0.19 | 577.35 | 225.4 | 2025-06-05 16:01:00 |
| V-Mart Retail Ltd. | 534976 | 3427 | 3427 | 3391 | 3398.05 | 3397 | -1.05 | -0.03 | 1607 | 0.55 | 4517.3 | 1591 | 2025-06-05 16:01:00 |
| Vaibhav Global Ltd. | 532156 | 252.95 | 257 | 251.6 | 252.95 | 254.6 | 1.65 | 0.65 | 19083 | 0.49 | 543.05 | 178 | 2025-06-05 16:01:00 |
| Varroc Engineering Ltd. | 541578 | 546 | 555 | 546 | 546 | 552 | 6.00 | 1.10 | 17846 | 0.99 | 717 | 239.8 | 2025-06-05 16:01:00 |
| Varun Beverages Ltd. | 540180 | 470.1 | 472.8 | 466.8 | 467.85 | 468.45 | 0.60 | 0.13 | 345013 | 16.16 | 1707.1 | 419.4 | 2025-06-05 16:01:00 |
| Vedant Fashions Ltd. | 543463 | 782.15 | 813.5 | 774.1 | 778.6 | 810 | 31.40 | 4.03 | 11707 | 0.95 | 1511.2 | 706.45 | 2025-06-05 16:01:00 |
| Vinati Organics Ltd. | 524200 | 1859.55 | 1869 | 1835.9 | 1848.75 | 1848.2 | -0.55 | -0.03 | 829 | 0.15 | 2372.95 | 1416 | 2025-06-05 16:01:00 |
| Vodafone Idea Ltd. | 532822 | 6.93 | 6.95 | 6.8 | 6.91 | 6.82 | -0.09 | -1.30 | 44231462 | 30.17 | 19.15 | 5.7 | 2025-06-05 16:01:00 |
| Welspun Corp Ltd. | 532144 | 920.3 | 973 | 908 | 911.45 | 962.3 | 50.85 | 5.58 | 332762 | 32.02 | 973 | 177.85 | 2025-06-05 16:01:00 |
| Welspun Living Ltd. | 514162 | 139.8 | 143.2 | 138.2 | 133.9 | 140.6 | 6.70 | 5.00 | 1108867 | 15.59 | 213.1 | 62.2 | 2025-06-05 16:01:00 |
| Yes Bank Ltd. | 532648 | 21.26 | 21.27 | 20.89 | 21.15 | 20.93 | -0.22 | -1.04 | 15564129 | 32.58 | 32.81 | 14.4 | 2025-06-05 16:01:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 13479.05 | 13625 | 13272.9 | 13479.05 | 13377 | -102.05 | -0.76 | 310 | 0.41 | 18100.05 | 8592.05 | 2025-06-05 16:01:00 |
| Zydus Lifesciences Ltd. | 532321 | 935.95 | 958 | 934.5 | 931.35 | 956.45 | 25.10 | 2.70 | 59501 | 5.69 | 1323.9 | 350.3 | 2025-06-05 16:01:00 |
| Zydus Wellness Ltd. | 531335 | 1919.95 | 1919.95 | 1883.25 | 1902.35 | 1890.9 | -11.45 | -0.60 | 1984 | 0.38 | 2484 | 1363.85 | 2025-06-05 16:01:00 |