Select Exchange & Index:
BSE500
35792.76
updated on: 05-Aug-2025 [15:59]
Advances - 125 |
Declines - 225 |
Unchanged - 0
Overview
| Open | 35901.41 | Prev. Close | 35889.79 |
|---|---|---|---|
| Day High | 35917.68 | 52 Week High | 38740.08 |
| Day Low | 35698.05 | 52 Week Low | 30571.61 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1050.75 | 1073.65 | 22.90 | 2.18 |
| 3M India Ltd. | 30598.2 | 30840 | 241.80 | 0.79 |
| Aavas Financiers Ltd. | 1707.95 | 1709.35 | 1.40 | 0.08 |
| Adani Energy Solutions Ltd. | 799.75 | 802.4 | 2.65 | 0.33 |
| Aditya Birla Capital Ltd. | 278.35 | 282.1 | 3.75 | 1.35 |
| Affle 3i Ltd. | 1913.6 | 1965 | 51.40 | 2.69 |
| AIA Engineering Ltd. | 3067.7 | 3154.3 | 86.60 | 2.82 |
| Anupam Rasayan India Ltd. | 1126.9 | 1140.4 | 13.50 | 1.20 |
| APL Apollo Tubes Ltd. | 1586.75 | 1610.8 | 24.05 | 1.52 |
| Asahi India Glass Ltd. | 830.3 | 836.2 | 5.90 | 0.71 |
| Aster DM Healthcare Ltd. | 585.6 | 599.75 | 14.15 | 2.42 |
| Authum Investment & Infrastructure Ltd. | 2796.05 | 2878.3 | 82.25 | 2.94 |
| Avenue Supermarts Ltd. | 4192.05 | 4257.7 | 65.65 | 1.57 |
| Axis Bank Ltd. | 1068.45 | 1070.55 | 2.10 | 0.20 |
| Bajaj Auto Ltd. | 8184.55 | 8215 | 30.45 | 0.37 |
| Bajaj Finserv Ltd. | 1933.2 | 1940.1 | 6.90 | 0.36 |
| Bharti Airtel Ltd. | 1915.05 | 1929.75 | 14.70 | 0.77 |
| BLS International Services Ltd. | 383.8 | 400.25 | 16.45 | 4.29 |
| Blue Dart Express Ltd. | 5791.2 | 5802.5 | 11.30 | 0.20 |
| Brigade Enterprises Ltd. | 985.5 | 992.25 | 6.75 | 0.68 |
| Campus Activewear Ltd. | 265.8 | 266.2 | 0.40 | 0.15 |
| Chemplast Sanmar Ltd. | 410.65 | 423.25 | 12.60 | 3.07 |
| CIE Automotive India Ltd. | 406.15 | 407.5 | 1.35 | 0.33 |
| Clean Science And Technology Ltd. | 1206.25 | 1218.5 | 12.25 | 1.02 |
| Coal India Ltd. | 374.75 | 379.6 | 4.85 | 1.29 |
| Cohance Lifesciences Ltd. | 958.25 | 964.4 | 6.15 | 0.64 |
| CreditAccess Grameen Ltd. | 1239.35 | 1243.15 | 3.80 | 0.31 |
| CSB Bank Ltd. | 423.8 | 427.7 | 3.90 | 0.92 |
| Dalmia Bharat Ltd. | 2226.8 | 2250 | 23.20 | 1.04 |
| Dr. Lal Pathlabs Ltd. | 3092.75 | 3185.3 | 92.55 | 2.99 |
| Elgi Equipments Ltd. | 563.4 | 572.7 | 9.30 | 1.65 |
| Emami Ltd. | 611.15 | 618.2 | 7.05 | 1.15 |
| Equitas Small Finance Bank Ltd. | 57.31 | 57.91 | 0.60 | 1.05 |
| Eris Lifesciences Ltd. | 1801.1 | 1812.85 | 11.75 | 0.65 |
| Firstsource Solutions Ltd. | 344.15 | 356.5 | 12.35 | 3.59 |
| Five-Star Business Finance Ltd. | 604.25 | 605 | 0.75 | 0.12 |
| Fortis Healthcare Ltd. | 861.7 | 866.65 | 4.95 | 0.57 |
| General Insurance Corporation of India | 383 | 383.5 | 0.50 | 0.13 |
| Global Health Ltd. | 1324.2 | 1329.7 | 5.50 | 0.42 |
| GMR Airports Ltd. | 91.48 | 92.8 | 1.32 | 1.44 |
| Godrej Agrovet Ltd. | 811.35 | 815 | 3.65 | 0.45 |
| Godrej Properties Ltd. | 2098.55 | 2112 | 13.45 | 0.64 |
| GR Infraprojects Ltd. | 1230.7 | 1251.8 | 21.10 | 1.71 |
| Gujarat Alkalies And Chemicals Ltd. | 579.5 | 582.3 | 2.80 | 0.48 |
| Gujarat Gas Ltd. | 421.1 | 422.85 | 1.75 | 0.42 |
| Gujarat State Petronet Ltd. | 305 | 307.9 | 2.90 | 0.95 |
| Happiest Minds Technologies Ltd. | 597.45 | 600 | 2.55 | 0.43 |
| HCL Technologies Ltd. | 1474.3 | 1482.3 | 8.00 | 0.54 |
| Hindustan Aeronautics Ltd. | 4537.9 | 4577.35 | 39.45 | 0.87 |
| Hindustan Copper Ltd. | 244.3 | 246.7 | 2.40 | 0.98 |
| Hitachi Energy India Ltd. | 21191.95 | 21300 | 108.05 | 0.51 |
| Home First Finance Company India Ltd. | 1260.8 | 1280 | 19.20 | 1.52 |
| IDFC First Bank Ltd. | 69.31 | 69.32 | 0.01 | 0.01 |
| Indigo Paints Ltd. | 1193.25 | 1209 | 15.75 | 1.32 |
| Indraprastha Gas Ltd. | 206.1 | 206.25 | 0.15 | 0.07 |
| IndusInd Bank Ltd. | 803.9 | 819.2 | 15.30 | 1.90 |
| ITC Hotels Ltd. | 229.15 | 231.7 | 2.55 | 1.11 |
| Jindal Steel & Power Ltd. | 980.5 | 998 | 17.50 | 1.78 |
| JK Cement Ltd. | 6779.3 | 6970 | 190.70 | 2.81 |
| Jupiter Wagons Ltd. | 340.85 | 344.4 | 3.55 | 1.04 |
| Just Dial Ltd. | 831.45 | 845.35 | 13.90 | 1.67 |
| K.P.R. Mill Ltd. | 1049.2 | 1049.35 | 0.15 | 0.01 |
| Kalpataru Projects International Ltd. | 1124.75 | 1133 | 8.25 | 0.73 |
| Kalyan Jewellers India Ltd. | 596.65 | 598.7 | 2.05 | 0.34 |
| Kama Holdings Ltd. | 3077.9 | 3112 | 34.10 | 1.11 |
| Kaynes Technology India Ltd. | 6295.9 | 6307.3 | 11.40 | 0.18 |
| KEC International Ltd. | 833.2 | 842.15 | 8.95 | 1.07 |
| KIOCL Ltd. | 388.2 | 395.75 | 7.55 | 1.94 |
| KNR Constructions Ltd. | 211.4 | 211.95 | 0.55 | 0.26 |
| L&T Finance Ltd. | 203.95 | 204.05 | 0.10 | 0.05 |
| Latent View Analytics Ltd. | 409.05 | 409.5 | 0.45 | 0.11 |
| LTIMindtree Ltd. | 5088.25 | 5148 | 59.75 | 1.17 |
| Mahindra Holidays & Resorts India Ltd. | 355.35 | 355.7 | 0.35 | 0.10 |
| Maruti Suzuki India Ltd. | 12363.85 | 12524.5 | 160.65 | 1.30 |
| Max Healthcare Institute Ltd. | 1250.35 | 1273.15 | 22.80 | 1.82 |
| Mazagon Dock Shipbuilders Ltd. | 2768 | 2848.8 | 80.80 | 2.92 |
| Mishra Dhatu Nigam Ltd. | 396.7 | 397 | 0.30 | 0.08 |
| MMTC Ltd. | 65.59 | 65.92 | 0.33 | 0.50 |
| Motherson Sumi Wiring India Ltd. | 38.26 | 39.33 | 1.07 | 2.80 |
| Navin Fluorine International Ltd. | 5104 | 5158.1 | 54.10 | 1.06 |
| NHPC Ltd. | 83.5 | 85.24 | 1.74 | 2.08 |
| Nippon Life India Asset Management Ltd. | 813.4 | 813.5 | 0.10 | 0.01 |
| NMDC Ltd. | 71.89 | 71.94 | 0.05 | 0.07 |
| NTPC Ltd. | 332.1 | 333.5 | 1.40 | 0.42 |
| Nuvoco Vistas Corporation Ltd. | 430.05 | 435.2 | 5.15 | 1.20 |
| Oil India Ltd. | 428.8 | 433.15 | 4.35 | 1.01 |
| Oracle Financial Services Software Ltd. | 8570.2 | 8578 | 7.80 | 0.09 |
| Polycab India Ltd. | 6923.75 | 6931 | 7.25 | 0.10 |
| Poonawalla Fincorp Ltd. | 431.2 | 438.95 | 7.75 | 1.80 |
| Power Finance Corporation Ltd. | 413.85 | 413.95 | 0.10 | 0.02 |
| Privi Speciality Chemicals Ltd. | 2269.45 | 2300 | 30.55 | 1.35 |
| PVR Inox Ltd. | 1016.9 | 1034.8 | 17.90 | 1.76 |
| Radico Khaitan Ltd. | 2798.45 | 2888.7 | 90.25 | 3.22 |
| Rajesh Exports Ltd. | 187.6 | 190 | 2.40 | 1.28 |
| Rashtriya Chemicals and Fertilizers Ltd. | 150.1 | 153.5 | 3.40 | 2.27 |
| RBL Bank Ltd. | 265.25 | 265.35 | 0.10 | 0.04 |
| REC Ltd. | 393.45 | 394.85 | 1.40 | 0.36 |
| Redington Ltd. | 252.7 | 253.05 | 0.35 | 0.14 |
| RHI Magnesita India Ltd. | 523.55 | 527 | 3.45 | 0.66 |
| Rossari Biotech Ltd. | 691.6 | 697.8 | 6.20 | 0.90 |
| Route Mobile Ltd. | 878.35 | 884 | 5.65 | 0.64 |
| SBI Cards And Payment Services Ltd. | 805.35 | 806.45 | 1.10 | 0.14 |
| SBI Life Insurance Company Ltd. | 1831.95 | 1857.75 | 25.80 | 1.41 |
| Shyam Metalics And Energy Ltd. | 977.8 | 985 | 7.20 | 0.74 |
| SJVN Ltd. | 93.11 | 93.35 | 0.24 | 0.26 |
| Sobha Ltd. | 1566.2 | 1609.35 | 43.15 | 2.76 |
| Solar Industries India Ltd. | 14366.85 | 14918 | 551.15 | 3.84 |
| Sona BLW Precision Forgings Ltd. | 442.8 | 446.8 | 4.00 | 0.90 |
| Sterlite Technologies Ltd. | 118.7 | 126.25 | 7.55 | 6.36 |
| Suzlon Energy Ltd. | 65.04 | 65.43 | 0.39 | 0.60 |
| Tanla Platforms Ltd. | 602.15 | 673.3 | 71.15 | 11.82 |
| Tech Mahindra Ltd. | 1475.45 | 1485.25 | 9.80 | 0.66 |
| The India Cements Ltd. | 361.7 | 372.75 | 11.05 | 3.06 |
| The New India Assurance Company Ltd. | 187.65 | 198.65 | 11.00 | 5.86 |
| Titagarh Rail Systems Ltd. | 851.9 | 857.95 | 6.05 | 0.71 |
| TVS Motor Company Ltd. | 2941.8 | 2982.2 | 40.40 | 1.37 |
| Ujjivan Small Finance Bank Ltd. | 43.91 | 44.04 | 0.13 | 0.30 |
| Ultratech Cement Ltd. | 12252.85 | 12285 | 32.15 | 0.26 |
| UNO Minda Ltd. | 1061 | 1104 | 43.00 | 4.05 |
| Usha Martin Ltd. | 367.15 | 367.75 | 0.60 | 0.16 |
| V-Mart Retail Ltd. | 783.5 | 790.1 | 6.60 | 0.84 |
| Varroc Engineering Ltd. | 516.05 | 540.1 | 24.05 | 4.66 |
| Vodafone Idea Ltd. | 6.84 | 6.92 | 0.08 | 1.17 |
| ZF Commercial Vehicle Control Systems India Ltd. | 13337.6 | 13600 | 262.40 | 1.97 |
| Zydus Lifesciences Ltd. | 959.7 | 960.1 | 0.40 | 0.04 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Drugs Ltd. | 492.95 | 481.35 | -11.60 | -2.35 |
| Aarti Industries Ltd. | 395.4 | 383.6 | -11.80 | -2.98 |
| Adani Green Energy Ltd. | 990.3 | 971.9 | -18.40 | -1.86 |
| Adani Ports and Special Economic Zone Ltd. | 1390.6 | 1357.55 | -33.05 | -2.38 |
| Adani Power Ltd. | 584.5 | 579.4 | -5.10 | -0.87 |
| Adani Total Gas Ltd. | 605.9 | 596.85 | -9.05 | -1.49 |
| Aditya Birla Fashion and Retail Ltd. | 75.83 | 75.16 | -0.67 | -0.88 |
| Aditya Birla Sun Life AMC Ltd. | 864.8 | 859.55 | -5.25 | -0.61 |
| Aether Industries Ltd. | 767.35 | 760.55 | -6.80 | -0.89 |
| Ajanta Pharma Ltd. | 2637.6 | 2636.6 | -1.00 | -0.04 |
| Alembic Pharmaceuticals Ltd. | 967.25 | 945 | -22.25 | -2.30 |
| Alkem Laboratories Ltd. | 4905.85 | 4901.3 | -4.55 | -0.09 |
| Alok Industries Ltd. | 18.96 | 18.87 | -0.09 | -0.47 |
| Amber Enterprises India Ltd. | 7963.15 | 7895 | -68.15 | -0.86 |
| Angel One Ltd. | 2628.05 | 2604.1 | -23.95 | -0.91 |
| Apar Industries Ltd. | 8969 | 8927.6 | -41.40 | -0.46 |
| Aptus Value Housing Finance India Ltd. | 350.95 | 343.6 | -7.35 | -2.09 |
| Archean Chemical Industries Ltd. | 637.3 | 634.4 | -2.90 | -0.46 |
| Astral Ltd. | 1429.05 | 1428.15 | -0.90 | -0.06 |
| AU Small Finance Bank Ltd. | 752.5 | 743 | -9.50 | -1.26 |
| Aurobindo Pharma Ltd. | 1090.9 | 1079.6 | -11.30 | -1.04 |
| AWL Agri Business Ltd. | 257.35 | 253.45 | -3.90 | -1.52 |
| Bajaj Housing Finance Ltd. | 114.25 | 114.2 | -0.05 | -0.04 |
| Balaji Amines Ltd. | 1563.55 | 1538.55 | -25.00 | -1.60 |
| Bandhan Bank Ltd. | 168.1 | 165.9 | -2.20 | -1.31 |
| Bank Of Baroda | 241.2 | 240.65 | -0.55 | -0.23 |
| Bank Of India | 111.7 | 110.8 | -0.90 | -0.81 |
| Bank Of Maharashtra | 55.23 | 55.14 | -0.09 | -0.16 |
| Bharat Dynamics Ltd. | 1588.4 | 1586.3 | -2.10 | -0.13 |
| Bharti Hexacom Ltd. | 1862.05 | 1860 | -2.05 | -0.11 |
| Bikaji Foods International Ltd. | 746.25 | 738.95 | -7.30 | -0.98 |
| Biocon Ltd. | 382.45 | 372.55 | -9.90 | -2.59 |
| Birlasoft Ltd. | 404.25 | 394 | -10.25 | -2.54 |
| Canara Bank | 107.75 | 107.45 | -0.30 | -0.28 |
| Caplin Point Laboratories Ltd. | 2008.25 | 1960.4 | -47.85 | -2.38 |
| Capri Global Capital Ltd. | 190.1 | 186.55 | -3.55 | -1.87 |
| Carborundum Universal Ltd. | 917.6 | 908.95 | -8.65 | -0.94 |
| CCL Products (India) Ltd. | 926.85 | 911.95 | -14.90 | -1.61 |
| CE Info Systems Ltd. | 1774.95 | 1772.1 | -2.85 | -0.16 |
| Cello World Ltd. | 580.65 | 580 | -0.65 | -0.11 |
| Central Bank Of India | 35.98 | 35.73 | -0.25 | -0.69 |
| Century Plyboards (India) Ltd. | 753.75 | 745.45 | -8.30 | -1.10 |
| Cera Sanitaryware Ltd. | 6575.85 | 6410.45 | -165.40 | -2.52 |
| Chalet Hotels Ltd. | 896.15 | 877.7 | -18.45 | -2.06 |
| City Union Bank Ltd. | 216.95 | 216.15 | -0.80 | -0.37 |
| Cochin Shipyard Ltd. | 1740.65 | 1733.1 | -7.55 | -0.43 |
| Coforge Ltd. | 1745.65 | 1706.35 | -39.30 | -2.25 |
| Computer Age Management Services Ltd. | 3801.7 | 3793.1 | -8.60 | -0.23 |
| Container Corporation Of India Ltd. | 582 | 580 | -2.00 | -0.34 |
| Craftsman Automation Ltd. | 6617.8 | 6436.85 | -180.95 | -2.73 |
| Crompton Greaves Consumer Electricals Ltd. | 327 | 323.7 | -3.30 | -1.01 |
| Cyient Ltd. | 1210.5 | 1207.4 | -3.10 | -0.26 |
| Data Patterns (India) Ltd. | 2712.25 | 2660.7 | -51.55 | -1.90 |
| DCM Shriram Ltd. | 1379.4 | 1374 | -5.40 | -0.39 |
| Delhivery Ltd. | 461.4 | 458.5 | -2.90 | -0.63 |
| Delta Corp Ltd. | 85.82 | 83.77 | -2.05 | -2.39 |
| Devyani International Ltd. | 163.7 | 161.25 | -2.45 | -1.50 |
| Divi's Laboratories Ltd. | 6493.15 | 6409.35 | -83.80 | -1.29 |
| Dixon Technologies (India) Ltd. | 16998.95 | 16838.35 | -160.60 | -0.94 |
| DLF Ltd. | 793.65 | 780.7 | -12.95 | -1.63 |
| Easy Trip Planners Ltd. | 9.72 | 9.53 | -0.19 | -1.95 |
| eClerx Services Ltd. | 4091.3 | 3969.75 | -121.55 | -2.97 |
| Endurance Technologies Ltd. | 2637.7 | 2600 | -37.70 | -1.43 |
| Engineers India Ltd. | 211.1 | 210.25 | -0.85 | -0.40 |
| Eternal Ltd. | 305.1 | 302.05 | -3.05 | -1.00 |
| Eureka Forbes Ltd. | 572.15 | 571 | -1.15 | -0.20 |
| FDC Ltd. | 481.65 | 477.55 | -4.10 | -0.85 |
| Fine Organic Industries Ltd. | 5250.9 | 5221.05 | -29.85 | -0.57 |
| FSN E-Commerce Ventures Ltd. | 212.85 | 211.15 | -1.70 | -0.80 |
| GAIL (India) Ltd. | 174.65 | 171.35 | -3.30 | -1.89 |
| Galaxy Surfactants Ltd. | 2564.05 | 2546 | -18.05 | -0.70 |
| Gland Pharma Ltd. | 1981.05 | 1964.45 | -16.60 | -0.84 |
| Glenmark Pharmaceuticals Ltd. | 2074.05 | 2049 | -25.05 | -1.21 |
| Godrej Consumer Products Ltd. | 1249.05 | 1224.95 | -24.10 | -1.93 |
| Granules India Ltd. | 454.5 | 450 | -4.50 | -0.99 |
| Gujarat Ambuja Exports Ltd. | 107.7 | 106 | -1.70 | -1.58 |
| Gujarat Fluorochemicals Ltd. | 3515.8 | 3479.1 | -36.70 | -1.04 |
| Gujarat Pipavav Port Ltd. | 158.65 | 158.5 | -0.15 | -0.09 |
| Hatsun Agro Product Ltd. | 904.25 | 894 | -10.25 | -1.13 |
| Havells India Ltd. | 1509.4 | 1500 | -9.40 | -0.62 |
| HBL Engineering Ltd. | 609.85 | 609.4 | -0.45 | -0.07 |
| HDFC Asset Management Company Ltd. | 5684.5 | 5670 | -14.50 | -0.26 |
| HDFC Life Insurance Company Ltd. | 740.45 | 738.65 | -1.80 | -0.24 |
| HLE Glascoat Ltd. | 431.5 | 427.75 | -3.75 | -0.87 |
| Honeywell Automation India Ltd. | 38293.85 | 37507 | -786.85 | -2.05 |
| Housing & Urban Development Corporation Ltd. | 218.85 | 218.65 | -0.20 | -0.09 |
| Hyundai Motor India Ltd. | 2189.05 | 2183.7 | -5.35 | -0.24 |
| ICICI Bank Ltd. | 1463 | 1445.65 | -17.35 | -1.19 |
| ICICI Lombard General Insurance Company Ltd. | 1894.5 | 1893.5 | -1.00 | -0.05 |
| ICICI Prudential Life Insurance Company Ltd. | 611.3 | 610 | -1.30 | -0.21 |
| IIFL Finance Ltd. | 449.4 | 438.9 | -10.50 | -2.34 |
| Indiamart Intermesh Ltd. | 2525.6 | 2486.45 | -39.15 | -1.55 |
| Indian Bank | 638.25 | 635.25 | -3.00 | -0.47 |
| Indian Energy Exchange Ltd. | 134 | 133.5 | -0.50 | -0.37 |
| Indian Oil Corporation Ltd. | 142.55 | 141.35 | -1.20 | -0.84 |
| Indian Overseas Bank | 37.05 | 36.89 | -0.16 | -0.43 |
| Indian Railway Catering And Tourism Corporation Ltd. | 729.5 | 725.95 | -3.55 | -0.49 |
| Indian Railway Finance Corporation Ltd. | 129.7 | 128.3 | -1.40 | -1.08 |
| Indian Renewable Energy Development Agency Ltd. | 147.95 | 146.65 | -1.30 | -0.88 |
| Indus Towers Ltd. | 346.05 | 342.8 | -3.25 | -0.94 |
| Info Edge (India) Ltd. | 1371.5 | 1344 | -27.50 | -2.01 |
| Intellect Design Arena Ltd. | 1007.75 | 973.2 | -34.55 | -3.43 |
| Interglobe Aviation Ltd. | 5778.9 | 5771 | -7.90 | -0.14 |
| Ipca Laboratories Ltd. | 1442.15 | 1425.95 | -16.20 | -1.12 |
| IRB Infrastructure Developers Ltd. | 45.24 | 45 | -0.24 | -0.53 |
| Ircon International Ltd. | 178.1 | 175.1 | -3.00 | -1.68 |
| ITI Ltd. | 292.5 | 289.65 | -2.85 | -0.97 |
| Jai Balaji Industries Ltd. | 110.65 | 109.1 | -1.55 | -1.40 |
| Jamna Auto Industries Ltd. | 90.86 | 90.45 | -0.41 | -0.45 |
| JBM Auto Ltd. | 628.25 | 627.4 | -0.85 | -0.14 |
| Jindal Stainless Ltd. | 728.75 | 725.65 | -3.10 | -0.43 |
| Jindal Worldwide Ltd. | 39.79 | 39.29 | -0.50 | -1.26 |
| JK Paper Ltd. | 355.2 | 347.4 | -7.80 | -2.20 |
| JM Financial Ltd. | 157.15 | 154.2 | -2.95 | -1.88 |
| JSW Energy Ltd. | 538 | 537.65 | -0.35 | -0.07 |
| JSW Holdings Ltd. | 19161 | 19080 | -81.00 | -0.42 |
| Jubilant FoodWorks Ltd. | 649.2 | 643.4 | -5.80 | -0.89 |
| Jubilant Ingrevia Ltd. | 747.6 | 733 | -14.60 | -1.95 |
| Jubilant Pharmova Ltd. | 1148.3 | 1117.9 | -30.40 | -2.65 |
| Jyothy Labs Ltd. | 333.35 | 329.75 | -3.60 | -1.08 |
| Jyoti CNC Automation Ltd. | 1029.4 | 1028.9 | -0.50 | -0.05 |
| KEI Industries Ltd. | 3885.2 | 3812 | -73.20 | -1.88 |
| KPIT Technologies Ltd. | 1217.8 | 1210.35 | -7.45 | -0.61 |
| KRBL Ltd. | 379.65 | 379 | -0.65 | -0.17 |
| Krishna Institute of Medical Sciences Ltd | 746.75 | 741.05 | -5.70 | -0.76 |
| L&T Technology Services Ltd. | 4262.95 | 4237.7 | -25.25 | -0.59 |
| La Opala RG Ltd. | 272.85 | 271.5 | -1.35 | -0.49 |
| Laurus Labs Ltd. | 861.6 | 856.45 | -5.15 | -0.60 |
| Laxmi Organic Industries Ltd. | 191.7 | 190.85 | -0.85 | -0.44 |
| Lemon Tree Hotels Ltd. | 146.1 | 144 | -2.10 | -1.44 |
| Life Insurance Corporation of India | 895.25 | 892 | -3.25 | -0.36 |
| Linde India Ltd. | 6591.3 | 6556 | -35.30 | -0.54 |
| Lodha Developers Ltd. | 1243.9 | 1233.6 | -10.30 | -0.83 |
| Mahanagar Gas Ltd. | 1334.25 | 1298 | -36.25 | -2.72 |
| Mahindra & Mahindra Financial Services Ltd. | 258.4 | 256.4 | -2.00 | -0.77 |
| Mahindra Lifespace Developers Ltd. | 361.75 | 357 | -4.75 | -1.31 |
| Manappuram Finance Ltd. | 264.15 | 258.85 | -5.30 | -2.01 |
| Mankind Pharma Ltd. | 2628.4 | 2610.9 | -17.50 | -0.67 |
| Marico Ltd. | 723.15 | 715.85 | -7.30 | -1.01 |
| MAS Financial Services Ltd. | 303.8 | 302.8 | -1.00 | -0.33 |
| Mastek Ltd. | 2522.4 | 2516.1 | -6.30 | -0.25 |
| Medplus Health Services Ltd. | 920 | 876.9 | -43.10 | -4.68 |
| Metro Brands Ltd. | 1185.3 | 1177.55 | -7.75 | -0.65 |
| Metropolis Healthcare Ltd. | 2036.65 | 2030.1 | -6.55 | -0.32 |
| Minda Corporation Ltd. | 496.05 | 484.85 | -11.20 | -2.26 |
| Motilal Oswal Financial Services Ltd. | 927.05 | 911.95 | -15.10 | -1.63 |
| Mphasis Ltd. | 2747 | 2703.1 | -43.90 | -1.60 |
| Multi Commodity Exchange Of India Ltd. | 7980.2 | 7876.4 | -103.80 | -1.30 |
| Muthoot Finance Ltd. | 2666.4 | 2636.55 | -29.85 | -1.12 |
| Narayana Hrudayalaya Ltd. | 1830.35 | 1807.5 | -22.85 | -1.25 |
| Natco Pharma Ltd. | 935.3 | 932.85 | -2.45 | -0.26 |
| National Aluminium Company Ltd. | 187.15 | 187.05 | -0.10 | -0.05 |
| NBCC (India) Ltd. | 110.95 | 110.45 | -0.50 | -0.45 |
| Network 18 Media & Investments Ltd. | 59.34 | 58.34 | -1.00 | -1.69 |
| NLC India Ltd. | 244 | 239.6 | -4.40 | -1.80 |
| NMDC Steel Ltd. | 36.9 | 36.6 | -0.30 | -0.81 |
| Oberoi Realty Ltd. | 1611.1 | 1610.8 | -0.30 | -0.02 |
| One97 Communications Ltd. | 1078.3 | 1052.65 | -25.65 | -2.38 |
| Orient Electric Ltd. | 213.65 | 210 | -3.65 | -1.71 |
| Page Industries Ltd. | 46263.95 | 45800 | -463.95 | -1.00 |
| PB Fintech Ltd. | 1781.95 | 1748.4 | -33.55 | -1.88 |
| Persistent Systems Ltd. | 5176.15 | 5169 | -7.15 | -0.14 |
| Petronet LNG Ltd. | 282.2 | 276.3 | -5.90 | -2.09 |
| PI Industries Ltd. | 4137.1 | 4120.1 | -17.00 | -0.41 |
| Piramal Pharma Ltd. | 195.05 | 193.55 | -1.50 | -0.77 |
| PNB Housing Finance Ltd. | 778.65 | 767.45 | -11.20 | -1.44 |
| PNC Infratech Ltd. | 316.6 | 310 | -6.60 | -2.08 |
| Poly Medicure Ltd. | 2009.1 | 1985.9 | -23.20 | -1.15 |
| Power Grid Corporation Of India Ltd. | 288 | 285.95 | -2.05 | -0.71 |
| Praj Industries Ltd. | 463.05 | 456.6 | -6.45 | -1.39 |
| Prestige Estates Projects Ltd. | 1632.45 | 1608.05 | -24.40 | -1.49 |
| Prince Pipes and Fittings Ltd. | 337.45 | 336.2 | -1.25 | -0.37 |
| Punjab & Sind Bank | 29.05 | 28.69 | -0.36 | -1.24 |
| Punjab National Bank | 104.65 | 103.65 | -1.00 | -0.96 |
| Rail Vikas Nigam Ltd. | 353.1 | 351.6 | -1.50 | -0.42 |
| Rainbow Children's Medicare Ltd. | 1501.9 | 1501.5 | -0.40 | -0.03 |
| Ramkrishna Forgings Ltd. | 579.45 | 576.45 | -3.00 | -0.52 |
| Ratnamani Metals & Tubes Ltd. | 2506.65 | 2483.55 | -23.10 | -0.92 |
| Relaxo Footwears Ltd. | 443.35 | 436.25 | -7.10 | -1.60 |
| Restaurant Brands Asia Ltd. | 81.6 | 79.36 | -2.24 | -2.75 |
| Rites Ltd. | 259.25 | 257.2 | -2.05 | -0.79 |
| RR Kabel Ltd. | 1293.15 | 1270 | -23.15 | -1.79 |
| Sagility India Ltd. | 45.54 | 45.35 | -0.19 | -0.42 |
| Sammaan Capital Ltd. | 126.6 | 125.5 | -1.10 | -0.87 |
| Samvardhana Motherson International Ltd. | 98.29 | 97.39 | -0.90 | -0.92 |
| Sapphire Foods India Ltd. | 317.05 | 310 | -7.05 | -2.22 |
| Sheela Foam Ltd. | 707.55 | 693.3 | -14.25 | -2.01 |
| Shoppers Stop Ltd. | 528.65 | 524.05 | -4.60 | -0.87 |
| Shree Renuka Sugars Ltd. | 30.05 | 29.86 | -0.19 | -0.63 |
| SIS Ltd. | 378.05 | 373.25 | -4.80 | -1.27 |
| Sonata Software Ltd. | 359.1 | 355.65 | -3.45 | -0.96 |
| Star Cement Ltd. | 263.05 | 262 | -1.05 | -0.40 |
| Star Health and Allied Insurance Company Ltd. | 435.7 | 430.95 | -4.75 | -1.09 |
| Sterling and Wilson Renewable Energy Ltd. | 275.45 | 272.1 | -3.35 | -1.22 |
| Sumitomo Chemical India Ltd. | 637.3 | 626.65 | -10.65 | -1.67 |
| Sun Pharma Advanced Research Company Ltd. | 148.7 | 145.5 | -3.20 | -2.15 |
| Sun Pharmaceutical Industries Ltd. | 1641 | 1631.55 | -9.45 | -0.58 |
| Sun TV Network Ltd. | 565.95 | 563 | -2.95 | -0.52 |
| Symphony Ltd. | 1053.35 | 1018 | -35.35 | -3.36 |
| Syngene International Ltd. | 705.1 | 697 | -8.10 | -1.15 |
| Tamilnad Mercantile Bank Ltd. | 437.6 | 432.45 | -5.15 | -1.18 |
| Tata Consultancy Services Ltd. | 3074.9 | 3062.15 | -12.75 | -0.41 |
| Tata Teleservices (Maharashtra) Ltd. | 59.07 | 57.85 | -1.22 | -2.07 |
| TCI Express Ltd. | 682.55 | 673.7 | -8.85 | -1.30 |
| Tejas Networks Ltd. | 581.1 | 577 | -4.10 | -0.71 |
| Timken India Ltd. | 3097.3 | 2998.6 | -98.70 | -3.19 |
| Torrent Power Ltd. | 1312.6 | 1312 | -0.60 | -0.05 |
| Trident Ltd. | 28.67 | 28.49 | -0.18 | -0.63 |
| Triveni Turbine Ltd. | 592.2 | 533.5 | -58.70 | -9.91 |
| TTK Prestige Ltd. | 630.45 | 628 | -2.45 | -0.39 |
| Tube Investments of India Ltd. | 2905.15 | 2897.35 | -7.80 | -0.27 |
| UCO Bank | 29 | 28.94 | -0.06 | -0.21 |
| Union Bank Of India | 129.05 | 128 | -1.05 | -0.81 |
| United Breweries Ltd. | 1939.8 | 1927.6 | -12.20 | -0.63 |
| United Spirits Ltd. | 1339.55 | 1323.9 | -15.65 | -1.17 |
| UTI Asset Management Company Ltd. | 1314.8 | 1299 | -15.80 | -1.20 |
| V-Guard Industries Ltd. | 370.4 | 369.3 | -1.10 | -0.30 |
| Vaibhav Global Ltd. | 228.25 | 220.8 | -7.45 | -3.26 |
| Varun Beverages Ltd. | 508.85 | 508 | -0.85 | -0.17 |
| Vedant Fashions Ltd. | 756.95 | 750 | -6.95 | -0.92 |
| Vinati Organics Ltd. | 1774.65 | 1750.45 | -24.20 | -1.36 |
| Welspun Corp Ltd. | 886.85 | 871.1 | -15.75 | -1.78 |
| Welspun Living Ltd. | 126.75 | 121.95 | -4.80 | -3.79 |
| Yes Bank Ltd. | 18.9 | 18.86 | -0.04 | -0.21 |
| Zydus Wellness Ltd. | 2053 | 1986.7 | -66.30 | -3.23 |
Market Stats
Advances
125
Declines
225
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1061.15 | 1073.65 | 1055.9 | 1050.75 | 1073.65 | 22.90 | 2.18 | 4303 | 0.46 | 1317.25 | 395.6 | 2025-08-05 16:01:00 |
| 3M India Ltd. | 523395 | 30620 | 30999.95 | 30340 | 30598.2 | 30840 | 241.80 | 0.79 | 159 | 0.49 | 41000 | 21380.7 | 2025-08-05 16:01:00 |
| Aarti Drugs Ltd. | 524348 | 514 | 514 | 481 | 492.95 | 481.35 | -11.60 | -2.35 | 27619 | 1.33 | 645 | 310.8 | 2025-08-05 16:01:00 |
| Aarti Industries Ltd. | 524208 | 395.55 | 398.4 | 382.4 | 395.4 | 383.6 | -11.80 | -2.98 | 130100 | 4.99 | 924 | 347.35 | 2025-08-05 16:01:00 |
| Aavas Financiers Ltd. | 541988 | 1705.55 | 1720 | 1697.7 | 1707.95 | 1709.35 | 1.40 | 0.08 | 2480 | 0.42 | 2339.9 | 1307.1 | 2025-08-05 16:01:00 |
| Adani Energy Solutions Ltd. | 539254 | 802.15 | 804.35 | 782.7 | 799.75 | 802.4 | 2.65 | 0.33 | 79485 | 6.38 | 4238.55 | 588.25 | 2025-08-05 16:01:00 |
| Adani Green Energy Ltd. | 541450 | 990.4 | 996.4 | 965.6 | 990.3 | 971.9 | -18.40 | -1.86 | 165827 | 16.12 | 2574.05 | 439.35 | 2025-08-05 16:01:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1390.45 | 1394.85 | 1345.55 | 1390.6 | 1357.55 | -33.05 | -2.38 | 162624 | 22.08 | 1607.95 | 394.95 | 2025-08-05 16:01:00 |
| Adani Power Ltd. | 533096 | 584.9 | 584.9 | 575.9 | 584.5 | 579.4 | -5.10 | -0.87 | 210661 | 12.21 | 896.75 | 132.55 | 2025-08-05 16:01:00 |
| Adani Total Gas Ltd. | 542066 | 601.75 | 608 | 593.85 | 605.9 | 596.85 | -9.05 | -1.49 | 42979 | 2.57 | 3998.35 | 521.95 | 2025-08-05 16:01:00 |
| Aditya Birla Capital Ltd. | 540691 | 278.8 | 284.1 | 273 | 278.35 | 282.1 | 3.75 | 1.35 | 578177 | 16.31 | 284.1 | 105.3 | 2025-08-05 16:01:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 75.9 | 76.09 | 74.95 | 75.83 | 75.16 | -0.67 | -0.88 | 203902 | 1.53 | 364.5 | 72.04 | 2025-08-05 16:01:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 861.05 | 879 | 851.45 | 864.8 | 859.55 | -5.25 | -0.61 | 26714 | 2.30 | 911.95 | 307.9 | 2025-08-05 16:01:00 |
| Aether Industries Ltd. | 543534 | 750.05 | 775.25 | 750.05 | 767.35 | 760.55 | -6.80 | -0.89 | 6765 | 0.51 | 1210.8 | 724.6 | 2025-08-05 16:01:00 |
| Affle 3i Ltd. | 542752 | 1902.05 | 1969.75 | 1902.05 | 1913.6 | 1965 | 51.40 | 2.69 | 5622 | 1.10 | 2079.95 | 875.25 | 2025-08-05 16:01:00 |
| AIA Engineering Ltd. | 532683 | 3067.75 | 3155 | 3067.45 | 3067.7 | 3154.3 | 86.60 | 2.82 | 776 | 0.24 | 4940 | 2385 | 2025-08-05 16:01:00 |
| Ajanta Pharma Ltd. | 532331 | 2639.5 | 2654.95 | 2623 | 2637.6 | 2636.6 | -1.00 | -0.04 | 1912 | 0.50 | 3485.75 | 1115.15 | 2025-08-05 16:01:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 972.05 | 991.55 | 939.75 | 967.25 | 945 | -22.25 | -2.30 | 30539 | 2.89 | 1296.15 | 463.3 | 2025-08-05 16:01:00 |
| Alkem Laboratories Ltd. | 539523 | 4890.15 | 4931.45 | 4851.05 | 4905.85 | 4901.3 | -4.55 | -0.09 | 1018 | 0.50 | 6440 | 2835.05 | 2025-08-05 16:01:00 |
| Alok Industries Ltd. | 521070 | 18.86 | 19.1 | 18.65 | 18.96 | 18.87 | -0.09 | -0.47 | 662169 | 1.25 | 39.24 | 10.07 | 2025-08-05 16:01:00 |
| Amber Enterprises India Ltd. | 540902 | 8040 | 8050 | 7825.55 | 7963.15 | 7895 | -68.15 | -0.86 | 10435 | 8.24 | 8174.4 | 1762.25 | 2025-08-05 16:01:00 |
| Angel One Ltd. | 543235 | 2635.7 | 2668.25 | 2550.95 | 2628.05 | 2604.1 | -23.95 | -0.91 | 57785 | 15.05 | 3900.35 | 1000 | 2025-08-05 16:01:00 |
| Anupam Rasayan India Ltd. | 543275 | 1132.1 | 1149.5 | 1113.5 | 1126.9 | 1140.4 | 13.50 | 1.20 | 1603 | 0.18 | 1249.75 | 570 | 2025-08-05 16:01:00 |
| Apar Industries Ltd. | 532259 | 9010.3 | 9071 | 8889 | 8969 | 8927.6 | -41.40 | -0.46 | 5938 | 5.30 | 11797.35 | 1150 | 2025-08-05 16:01:00 |
| APL Apollo Tubes Ltd. | 533758 | 1552.75 | 1633.6 | 1552.75 | 1586.75 | 1610.8 | 24.05 | 1.52 | 410482 | 66.12 | 1935 | 942.9 | 2025-08-05 16:01:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 350 | 352.25 | 340.9 | 350.95 | 343.6 | -7.35 | -2.09 | 50392 | 1.73 | 401.7 | 234.05 | 2025-08-05 16:01:00 |
| Archean Chemical Industries Ltd. | 543657 | 649.9 | 649.9 | 633.7 | 637.3 | 634.4 | -2.90 | -0.46 | 5112 | 0.32 | 838.2 | 409 | 2025-08-05 16:01:00 |
| Asahi India Glass Ltd. | 515030 | 832.2 | 851 | 821.75 | 830.3 | 836.2 | 5.90 | 0.71 | 18127 | 1.52 | 876.1 | 419.8 | 2025-08-05 16:01:00 |
| Aster DM Healthcare Ltd. | 540975 | 585.6 | 603.75 | 583.25 | 585.6 | 599.75 | 14.15 | 2.42 | 16022 | 0.96 | 674.15 | 200.05 | 2025-08-05 16:01:00 |
| Astral Ltd. | 532830 | 1443.95 | 1443.95 | 1412 | 1429.05 | 1428.15 | -0.90 | -0.06 | 100744 | 14.39 | 2453.95 | 1232 | 2025-08-05 16:01:00 |
| AU Small Finance Bank Ltd. | 540611 | 748.8 | 755.85 | 739.6 | 752.5 | 743 | -9.50 | -1.26 | 27645 | 2.05 | 840.95 | 479 | 2025-08-05 16:01:00 |
| Aurobindo Pharma Ltd. | 524804 | 1073.65 | 1108.8 | 1060.5 | 1090.9 | 1079.6 | -11.30 | -1.04 | 129726 | 14.01 | 1592.55 | 397.3 | 2025-08-05 16:01:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 2790 | 2896.75 | 2779.4 | 2796.05 | 2878.3 | 82.25 | 2.94 | 12571 | 3.62 | 2897.95 | 134 | 2025-08-05 16:01:00 |
| Avenue Supermarts Ltd. | 540376 | 4204.95 | 4269.1 | 4204.2 | 4192.05 | 4257.7 | 65.65 | 1.57 | 9924 | 4.23 | 5484 | 3292.65 | 2025-08-05 16:01:00 |
| AWL Agri Business Ltd. | 543458 | 257.5 | 259.05 | 252.5 | 257.35 | 253.45 | -3.90 | -1.52 | 113937 | 2.89 | 841.9 | 231.55 | 2025-08-05 16:01:00 |
| Axis Bank Ltd. | 532215 | 1068 | 1079.85 | 1062.6 | 1068.45 | 1070.55 | 2.10 | 0.20 | 208179 | 22.29 | 1339.55 | 706 | 2025-08-05 16:01:00 |
| Bajaj Auto Ltd. | 532977 | 8137.65 | 8239.75 | 8130 | 8184.55 | 8215 | 30.45 | 0.37 | 3265 | 2.68 | 12772.15 | 3462.05 | 2025-08-05 16:01:00 |
| Bajaj Finserv Ltd. | 532978 | 1933.15 | 1942.55 | 1917 | 1933.2 | 1940.1 | 6.90 | 0.36 | 14266 | 2.77 | 2134.45 | 1216.1 | 2025-08-05 16:01:00 |
| Bajaj Housing Finance Ltd. | 544252 | 113.85 | 114.9 | 113.85 | 114.25 | 114.2 | -0.05 | -0.04 | 452733 | 5.17 | 2025-08-05 16:01:00 | ||
| Balaji Amines Ltd. | 530999 | 1561 | 1577.65 | 1518.8 | 1563.55 | 1538.55 | -25.00 | -1.60 | 4340 | 0.67 | 3841.85 | 1112 | 2025-08-05 16:01:00 |
| Bandhan Bank Ltd. | 541153 | 167.75 | 168.7 | 164.6 | 168.1 | 165.9 | -2.20 | -1.31 | 109148 | 1.81 | 314.75 | 128.15 | 2025-08-05 16:01:00 |
| Bank Of Baroda | 532134 | 240.95 | 242.15 | 239.55 | 241.2 | 240.65 | -0.55 | -0.23 | 155248 | 3.74 | 298.45 | 116.3 | 2025-08-05 16:01:00 |
| Bank Of India | 532149 | 111.7 | 112.2 | 110.25 | 111.7 | 110.8 | -0.90 | -0.81 | 232900 | 2.58 | 158 | 45.9 | 2025-08-05 16:01:00 |
| Bank Of Maharashtra | 532525 | 55.2 | 55.72 | 55 | 55.23 | 55.14 | -0.09 | -0.16 | 391360 | 2.16 | 73.5 | 16.8 | 2025-08-05 16:01:00 |
| Bharat Dynamics Ltd. | 541143 | 1588.3 | 1607 | 1550.25 | 1588.4 | 1586.3 | -2.10 | -0.13 | 86110 | 13.66 | 2958.15 | 785.05 | 2025-08-05 16:01:00 |
| Bharti Airtel Ltd. | 532454 | 1915.05 | 1937.9 | 1914.5 | 1915.05 | 1929.75 | 14.70 | 0.77 | 89154 | 17.20 | 2045.5 | 700.7 | 2025-08-05 16:01:00 |
| Bharti Hexacom Ltd. | 544162 | 1861 | 1876 | 1835 | 1862.05 | 1860 | -2.05 | -0.11 | 5555 | 1.03 | 2025-08-05 16:01:00 | ||
| Bikaji Foods International Ltd. | 543653 | 734.05 | 752.85 | 734.05 | 746.25 | 738.95 | -7.30 | -0.98 | 11655 | 0.86 | 1005 | 303.05 | 2025-08-05 16:01:00 |
| Biocon Ltd. | 532523 | 382.1 | 386.6 | 370.8 | 382.45 | 372.55 | -9.90 | -2.59 | 92760 | 3.46 | 405.9 | 191.6 | 2025-08-05 16:01:00 |
| Birlasoft Ltd. | 532400 | 404.65 | 409.45 | 392 | 404.25 | 394 | -10.25 | -2.54 | 53443 | 2.11 | 861.6 | 250.35 | 2025-08-05 16:01:00 |
| BLS International Services Ltd. | 540073 | 389 | 403.05 | 381.35 | 383.8 | 400.25 | 16.45 | 4.29 | 364037 | 14.57 | 522.3 | 110 | 2025-08-05 16:01:00 |
| Blue Dart Express Ltd. | 526612 | 5833 | 5838.05 | 5774.7 | 5791.2 | 5802.5 | 11.30 | 0.20 | 340 | 0.20 | 9639.45 | 5490 | 2025-08-05 16:01:00 |
| Brigade Enterprises Ltd. | 532929 | 999.95 | 999.95 | 972.4 | 985.5 | 992.25 | 6.75 | 0.68 | 7079 | 0.70 | 1451.9 | 430.95 | 2025-08-05 16:01:00 |
| Campus Activewear Ltd. | 543523 | 265.85 | 269.25 | 264.35 | 265.8 | 266.2 | 0.40 | 0.15 | 8757 | 0.23 | 640 | 212.8 | 2025-08-05 16:01:00 |
| Canara Bank | 532483 | 107.95 | 108.25 | 106.9 | 107.75 | 107.45 | -0.30 | -0.28 | 646078 | 6.94 | 632.65 | 78.58 | 2025-08-05 16:01:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2008 | 2025 | 1950.05 | 2008.25 | 1960.4 | -47.85 | -2.38 | 2776 | 0.54 | 2636 | 575 | 2025-08-05 16:01:00 |
| Capri Global Capital Ltd. | 531595 | 191.25 | 195.95 | 186.25 | 190.1 | 186.55 | -3.55 | -1.87 | 575021 | 10.73 | 1048.4 | 150.6 | 2025-08-05 16:01:00 |
| Carborundum Universal Ltd. | 513375 | 950 | 950 | 903.75 | 917.6 | 908.95 | -8.65 | -0.94 | 5941 | 0.54 | 1835.65 | 765.6 | 2025-08-05 16:01:00 |
| CCL Products (India) Ltd. | 519600 | 930 | 935.9 | 905.95 | 926.85 | 911.95 | -14.90 | -1.61 | 9323 | 0.85 | 935.9 | 412.45 | 2025-08-05 16:01:00 |
| CE Info Systems Ltd. | 543425 | 1768.3 | 1789.95 | 1764.1 | 1774.95 | 1772.1 | -2.85 | -0.16 | 2202 | 0.39 | 2745.05 | 983.45 | 2025-08-05 16:01:00 |
| Cello World Ltd. | 544012 | 580 | 586 | 578 | 580.65 | 580 | -0.65 | -0.11 | 6119 | 0.35 | 2025-08-05 16:01:00 | ||
| Central Bank Of India | 532885 | 36.08 | 36.17 | 35.61 | 35.98 | 35.73 | -0.25 | -0.69 | 122565 | 0.44 | 76.85 | 17.65 | 2025-08-05 16:01:00 |
| Century Plyboards (India) Ltd. | 532548 | 750 | 755 | 735.45 | 753.75 | 745.45 | -8.30 | -1.10 | 1924 | 0.14 | 938.6 | 436.65 | 2025-08-05 16:01:00 |
| Cera Sanitaryware Ltd. | 532443 | 6529 | 6540.25 | 6385.7 | 6575.85 | 6410.45 | -165.40 | -2.52 | 455 | 0.29 | 11499.65 | 4717.65 | 2025-08-05 16:01:00 |
| Chalet Hotels Ltd. | 542399 | 894.25 | 899.2 | 871.4 | 896.15 | 877.7 | -18.45 | -2.06 | 15524 | 1.36 | 1080 | 304.05 | 2025-08-05 16:01:00 |
| Chemplast Sanmar Ltd. | 543336 | 410.7 | 433.75 | 410.7 | 410.65 | 423.25 | 12.60 | 3.07 | 7013 | 0.30 | 633 | 342 | 2025-08-05 16:01:00 |
| CIE Automotive India Ltd. | 532756 | 404.05 | 409.5 | 404 | 406.15 | 407.5 | 1.35 | 0.33 | 2401 | 0.10 | 628.45 | 252.35 | 2025-08-05 16:01:00 |
| City Union Bank Ltd. | 532210 | 219.95 | 219.95 | 215 | 216.95 | 216.15 | -0.80 | -0.37 | 47413 | 1.02 | 232.7 | 119.5 | 2025-08-05 16:01:00 |
| Clean Science And Technology Ltd. | 543318 | 1202 | 1220 | 1197.65 | 1206.25 | 1218.5 | 12.25 | 1.02 | 6531 | 0.80 | 1978.9 | 1062.05 | 2025-08-05 16:01:00 |
| Coal India Ltd. | 533278 | 376 | 380.5 | 374.5 | 374.75 | 379.6 | 4.85 | 1.29 | 515692 | 19.58 | 544.7 | 207.7 | 2025-08-05 16:01:00 |
| Cochin Shipyard Ltd. | 540678 | 1744 | 1760.9 | 1729 | 1740.65 | 1733.1 | -7.55 | -0.43 | 43652 | 7.57 | 2977.1 | 329.05 | 2025-08-05 16:01:00 |
| Coforge Ltd. | 532541 | 1747 | 1747 | 1699 | 1745.65 | 1706.35 | -39.30 | -2.25 | 19336 | 3.30 | 10017.95 | 1653 | 2025-08-05 16:01:00 |
| Cohance Lifesciences Ltd. | 543064 | 985 | 985 | 951 | 958.25 | 964.4 | 6.15 | 0.64 | 5662 | 0.55 | 1359 | 0.08 | 2025-08-05 16:01:00 |
| Computer Age Management Services Ltd. | 543232 | 3799.8 | 3821.6 | 3743 | 3801.7 | 3793.1 | -8.60 | -0.23 | 32637 | 12.38 | 5367.45 | 2002.1 | 2025-08-05 16:01:00 |
| Container Corporation Of India Ltd. | 531344 | 580.7 | 583.05 | 575.5 | 582 | 580 | -2.00 | -0.34 | 68792 | 3.99 | 1193.95 | 555 | 2025-08-05 16:01:00 |
| Craftsman Automation Ltd. | 543276 | 6600.05 | 6629.55 | 6410 | 6617.8 | 6436.85 | -180.95 | -2.73 | 868 | 0.56 | 101093 | 2464 | 2025-08-05 16:01:00 |
| CreditAccess Grameen Ltd. | 541770 | 1270 | 1270 | 1237.65 | 1239.35 | 1243.15 | 3.80 | 0.31 | 6410 | 0.80 | 1794.4 | 750.05 | 2025-08-05 16:01:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 328.05 | 328.05 | 321.05 | 327 | 323.7 | -3.30 | -1.01 | 108348 | 3.51 | 483.65 | 251.25 | 2025-08-05 16:01:00 |
| CSB Bank Ltd. | 542867 | 426.95 | 445 | 425.25 | 423.8 | 427.7 | 3.90 | 0.92 | 28335 | 1.21 | 445 | 197.8 | 2025-08-05 16:01:00 |
| Cyient Ltd. | 532175 | 1205.3 | 1215.95 | 1201.45 | 1210.5 | 1207.4 | -3.10 | -0.26 | 9050 | 1.09 | 2457 | 724 | 2025-08-05 16:01:00 |
| Dalmia Bharat Ltd. | 542216 | 2226.85 | 2250 | 2224.2 | 2226.8 | 2250 | 23.20 | 1.04 | 36280 | 8.16 | 2428.85 | 1478.05 | 2025-08-05 16:01:00 |
| Data Patterns (India) Ltd. | 543428 | 2779.8 | 2779.8 | 2632 | 2712.25 | 2660.7 | -51.55 | -1.90 | 11035 | 2.94 | 3654.75 | 815.25 | 2025-08-05 16:01:00 |
| DCM Shriram Ltd. | 523367 | 1418.95 | 1418.95 | 1360.55 | 1379.4 | 1374 | -5.40 | -0.39 | 3809 | 0.52 | 1501.7 | 730.05 | 2025-08-05 16:01:00 |
| Delhivery Ltd. | 543529 | 460.95 | 463.25 | 450.8 | 461.4 | 458.5 | -2.90 | -0.63 | 171843 | 7.88 | 621.35 | 236.8 | 2025-08-05 16:01:00 |
| Delta Corp Ltd. | 532848 | 86.51 | 87.99 | 82.05 | 85.82 | 83.77 | -2.05 | -2.39 | 211640 | 1.77 | 259.95 | 76.73 | 2025-08-05 16:01:00 |
| Devyani International Ltd. | 543330 | 165.95 | 165.95 | 161 | 163.7 | 161.25 | -2.45 | -1.50 | 14913 | 0.24 | 227.75 | 130.05 | 2025-08-05 16:01:00 |
| Divi's Laboratories Ltd. | 532488 | 6420.05 | 6525 | 6366.3 | 6493.15 | 6409.35 | -83.80 | -1.29 | 4111 | 2.63 | 7077.7 | 2730 | 2025-08-05 16:01:00 |
| Dixon Technologies (India) Ltd. | 540699 | 17098.85 | 17098.85 | 16769 | 16998.95 | 16838.35 | -160.60 | -0.94 | 7703 | 12.97 | 19149.8 | 2554.95 | 2025-08-05 16:01:00 |
| DLF Ltd. | 532868 | 793.2 | 798.55 | 769.7 | 793.65 | 780.7 | -12.95 | -1.63 | 186793 | 14.58 | 967 | 336.55 | 2025-08-05 16:01:00 |
| Dr. Lal Pathlabs Ltd. | 539524 | 3150 | 3210.25 | 3141.45 | 3092.75 | 3185.3 | 92.55 | 2.99 | 2722 | 0.87 | 3645 | 1762.7 | 2025-08-05 16:01:00 |
| Easy Trip Planners Ltd. | 543272 | 9.69 | 9.77 | 9.5 | 9.72 | 9.53 | -0.19 | -1.95 | 1912136 | 1.82 | 73.5 | 9.5 | 2025-08-05 16:01:00 |
| eClerx Services Ltd. | 532927 | 4044.8 | 4044.8 | 3959.05 | 4091.3 | 3969.75 | -121.55 | -2.97 | 3824 | 1.52 | 4193.85 | 1254.15 | 2025-08-05 16:01:00 |
| Elgi Equipments Ltd. | 522074 | 560.15 | 576.35 | 560 | 563.4 | 572.7 | 9.30 | 1.65 | 27926 | 1.60 | 799 | 355.05 | 2025-08-05 16:01:00 |
| Emami Ltd. | 531162 | 616.1 | 618.2 | 602.2 | 611.15 | 618.2 | 7.05 | 1.15 | 11465 | 0.71 | 859.2 | 340.95 | 2025-08-05 16:01:00 |
| Endurance Technologies Ltd. | 540153 | 2638.85 | 2638.85 | 2581 | 2637.7 | 2600 | -37.70 | -1.43 | 4189 | 1.09 | 3059.05 | 1171.6 | 2025-08-05 16:01:00 |
| Engineers India Ltd. | 532178 | 211.45 | 213.8 | 209.3 | 211.1 | 210.25 | -0.85 | -0.40 | 43809 | 0.92 | 304 | 62.35 | 2025-08-05 16:01:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 57.5 | 58.2 | 57.23 | 57.31 | 57.91 | 0.60 | 1.05 | 75918 | 0.44 | 116.5 | 42.9 | 2025-08-05 16:01:00 |
| Eris Lifesciences Ltd. | 540596 | 1809.95 | 1854 | 1754.55 | 1801.1 | 1812.85 | 11.75 | 0.65 | 12162 | 2.20 | 1909.55 | 550.9 | 2025-08-05 16:01:00 |
| Eternal Ltd. | 543320 | 307 | 307.4 | 301.6 | 305.1 | 302.05 | -3.05 | -1.00 | 422651 | 12.77 | 314.4 | 44.35 | 2025-08-05 16:01:00 |
| Eureka Forbes Ltd. | 543482 | 565.05 | 584.2 | 565.05 | 572.15 | 571 | -1.15 | -0.20 | 4524 | 0.26 | 655.9 | 355 | 2025-08-05 16:01:00 |
| FDC Ltd. | 531599 | 481.25 | 485.65 | 474 | 481.65 | 477.55 | -4.10 | -0.85 | 1797 | 0.09 | 659 | 245 | 2025-08-05 16:01:00 |
| Fine Organic Industries Ltd. | 541557 | 5254 | 5290.5 | 5165 | 5250.9 | 5221.05 | -29.85 | -0.57 | 628 | 0.33 | 7326.45 | 3355.05 | 2025-08-05 16:01:00 |
| Firstsource Solutions Ltd. | 532809 | 342.55 | 358.05 | 340 | 344.15 | 356.5 | 12.35 | 3.59 | 103016 | 3.67 | 422.8 | 95.8 | 2025-08-05 16:01:00 |
| Five-Star Business Finance Ltd. | 543663 | 608.2 | 608.2 | 597.8 | 604.25 | 605 | 0.75 | 0.12 | 6634 | 0.40 | 943.2 | 448.2 | 2025-08-05 16:01:00 |
| Fortis Healthcare Ltd. | 532843 | 862 | 869.95 | 854 | 861.7 | 866.65 | 4.95 | 0.57 | 9053 | 0.78 | 869.95 | 245.4 | 2025-08-05 16:01:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 212.15 | 212.45 | 209.75 | 212.85 | 211.15 | -1.70 | -0.80 | 32131 | 0.68 | 239.166666666667 | 114.3 | 2025-08-05 16:01:00 |
| GAIL (India) Ltd. | 532155 | 174.75 | 174.95 | 170.8 | 174.65 | 171.35 | -3.30 | -1.89 | 832813 | 14.27 | 246.35 | 83 | 2025-08-05 16:01:00 |
| Galaxy Surfactants Ltd. | 540935 | 2530.05 | 2594.9 | 2530.05 | 2564.05 | 2546 | -18.05 | -0.70 | 942 | 0.24 | 3445 | 2025 | 2025-08-05 16:01:00 |
| General Insurance Corporation of India | 540755 | 384.4 | 393.75 | 382.35 | 383 | 383.5 | 0.50 | 0.13 | 36622 | 1.40 | 525 | 116.05 | 2025-08-05 16:01:00 |
| Gland Pharma Ltd. | 543245 | 1977.2 | 2009.4 | 1933.85 | 1981.05 | 1964.45 | -16.60 | -0.84 | 4519 | 0.89 | 2606 | 861.5 | 2025-08-05 16:01:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2089.95 | 2089.95 | 2033.15 | 2074.05 | 2049 | -25.05 | -1.21 | 23009 | 4.71 | 2286.15 | 361.7 | 2025-08-05 16:01:00 |
| Global Health Ltd. | 543654 | 1322.8 | 1330.3 | 1303 | 1324.2 | 1329.7 | 5.50 | 0.42 | 21715 | 2.89 | 1513.75 | 391.05 | 2025-08-05 16:01:00 |
| GMR Airports Ltd. | 532754 | 91.44 | 92.98 | 91.19 | 91.48 | 92.8 | 1.32 | 1.44 | 384564 | 3.57 | 103.7 | 33.35 | 2025-08-05 16:01:00 |
| Godrej Agrovet Ltd. | 540743 | 812 | 825.05 | 797.4 | 811.35 | 815 | 3.65 | 0.45 | 7928 | 0.65 | 877.85 | 391.2 | 2025-08-05 16:01:00 |
| Godrej Consumer Products Ltd. | 532424 | 1257.9 | 1257.9 | 1213.85 | 1249.05 | 1224.95 | -24.10 | -1.93 | 11958 | 1.46 | 1541.3 | 793.7 | 2025-08-05 16:01:00 |
| Godrej Properties Ltd. | 533150 | 2106.45 | 2119.6 | 2075.5 | 2098.55 | 2112 | 13.45 | 0.64 | 21845 | 4.61 | 3400 | 1005.7 | 2025-08-05 16:01:00 |
| GR Infraprojects Ltd. | 543317 | 1221.15 | 1253.3 | 1220 | 1230.7 | 1251.8 | 21.10 | 1.71 | 369 | 0.05 | 1859.95 | 902.05 | 2025-08-05 16:01:00 |
| Granules India Ltd. | 532482 | 454.55 | 458.15 | 443.25 | 454.5 | 450 | -4.50 | -0.99 | 25248 | 1.14 | 724.55 | 267.85 | 2025-08-05 16:01:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 579.7 | 587.7 | 574.55 | 579.5 | 582.3 | 2.80 | 0.48 | 583 | 0.03 | 988.75 | 484 | 2025-08-05 16:01:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 107.1 | 108.4 | 103.45 | 107.7 | 106 | -1.70 | -1.58 | 56893 | 0.60 | 420.75 | 98.7 | 2025-08-05 16:01:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3542.85 | 3581.1 | 3407.3 | 3515.8 | 3479.1 | -36.70 | -1.04 | 8416 | 2.93 | 4875 | 2480 | 2025-08-05 16:01:00 |
| Gujarat Gas Ltd. | 539336 | 422.1 | 428.05 | 420 | 421.1 | 422.85 | 1.75 | 0.42 | 16153 | 0.68 | 689.45 | 360.6 | 2025-08-05 16:01:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 159.1 | 160.5 | 157.9 | 158.65 | 158.5 | -0.15 | -0.09 | 25968 | 0.41 | 250.5 | 80.6 | 2025-08-05 16:01:00 |
| Gujarat State Petronet Ltd. | 532702 | 309.8 | 311.55 | 305.5 | 305 | 307.9 | 2.90 | 0.95 | 8952 | 0.28 | 469.6 | 215.05 | 2025-08-05 16:01:00 |
| Happiest Minds Technologies Ltd. | 543227 | 597.6 | 604.8 | 595.7 | 597.45 | 600 | 2.55 | 0.43 | 7733 | 0.46 | 1136.45 | 525.05 | 2025-08-05 16:01:00 |
| Hatsun Agro Product Ltd. | 531531 | 910.1 | 910.1 | 890 | 904.25 | 894 | -10.25 | -1.13 | 1425 | 0.13 | 1380 | 786 | 2025-08-05 16:01:00 |
| Havells India Ltd. | 517354 | 1518.95 | 1518.95 | 1495.25 | 1509.4 | 1500 | -9.40 | -0.62 | 104646 | 15.70 | 2104.95 | 1092 | 2025-08-05 16:01:00 |
| HBL Engineering Ltd. | 517271 | 610.05 | 619.35 | 604.05 | 609.85 | 609.4 | -0.45 | -0.07 | 40234 | 2.45 | 738.65 | 74.15 | 2025-08-05 16:01:00 |
| HCL Technologies Ltd. | 532281 | 1478.3 | 1485.45 | 1471 | 1474.3 | 1482.3 | 8.00 | 0.54 | 21890 | 3.24 | 2011 | 875.65 | 2025-08-05 16:01:00 |
| HDFC Asset Management Company Ltd. | 541729 | 5714.8 | 5714.8 | 5633.5 | 5684.5 | 5670 | -14.50 | -0.26 | 5644 | 3.20 | 5725 | 1595.25 | 2025-08-05 16:01:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 736.4 | 742.1 | 731.7 | 740.45 | 738.65 | -1.80 | -0.24 | 28239 | 2.09 | 820.5 | 457.95 | 2025-08-05 16:01:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4530.2 | 4584 | 4499 | 4537.9 | 4577.35 | 39.45 | 0.87 | 59296 | 27.14 | 5675 | 1767.95 | 2025-08-05 16:01:00 |
| Hindustan Copper Ltd. | 513599 | 242.65 | 251.9 | 241.35 | 244.3 | 246.7 | 2.40 | 0.98 | 924637 | 22.81 | 415.6 | 94 | 2025-08-05 16:01:00 |
| Hitachi Energy India Ltd. | 543187 | 21086.05 | 21674.95 | 20980 | 21191.95 | 21300 | 108.05 | 0.51 | 7725 | 16.45 | 21674.95 | 2845.9 | 2025-08-05 16:01:00 |
| HLE Glascoat Ltd. | 522215 | 443.1 | 443.1 | 425.3 | 431.5 | 427.75 | -3.75 | -0.87 | 3635 | 0.16 | 815.29 | 218 | 2025-08-05 16:01:00 |
| Home First Finance Company India Ltd. | 543259 | 1266.4 | 1282.75 | 1248.25 | 1260.8 | 1280 | 19.20 | 1.52 | 15045 | 1.93 | 1518.8 | 652.25 | 2025-08-05 16:01:00 |
| Honeywell Automation India Ltd. | 517174 | 38290 | 38290 | 37450 | 38293.85 | 37507 | -786.85 | -2.05 | 159 | 0.60 | 59700 | 31501.7 | 2025-08-05 16:01:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 218.75 | 219.4 | 216.1 | 218.85 | 218.65 | -0.20 | -0.09 | 114304 | 2.50 | 353.95 | 34.35 | 2025-08-05 16:01:00 |
| Hyundai Motor India Ltd. | 544274 | 2171.65 | 2211.25 | 2170 | 2189.05 | 2183.7 | -5.35 | -0.24 | 13774 | 3.01 | 2025-08-05 16:01:00 | ||
| ICICI Bank Ltd. | 532174 | 1456.95 | 1461 | 1440.95 | 1463 | 1445.65 | -17.35 | -1.19 | 1693021 | 244.75 | 1494.1 | 796.1 | 2025-08-05 16:01:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1908.65 | 1908.65 | 1870.7 | 1894.5 | 1893.5 | -1.00 | -0.05 | 1733 | 0.33 | 2285.85 | 1049.1 | 2025-08-05 16:01:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 625.55 | 625.55 | 604.2 | 611.3 | 610 | -1.30 | -0.21 | 9938 | 0.61 | 795 | 380.95 | 2025-08-05 16:01:00 |
| IDFC First Bank Ltd. | 539437 | 69.41 | 69.73 | 68.93 | 69.31 | 69.32 | 0.01 | 0.01 | 403752 | 2.80 | 100.74 | 42.8 | 2025-08-05 16:01:00 |
| IIFL Finance Ltd. | 532636 | 449.15 | 449.15 | 434.8 | 449.4 | 438.9 | -10.50 | -2.34 | 43280 | 1.90 | 704.2 | 280.95 | 2025-08-05 16:01:00 |
| Indiamart Intermesh Ltd. | 542726 | 2526 | 2526 | 2456.3 | 2525.6 | 2486.45 | -39.15 | -1.55 | 5759 | 1.43 | 3293.45 | 1850 | 2025-08-05 16:01:00 |
| Indian Bank | 532814 | 642.95 | 644.25 | 632.55 | 638.25 | 635.25 | -3.00 | -0.47 | 35219 | 2.24 | 658.6 | 171.65 | 2025-08-05 16:01:00 |
| Indian Energy Exchange Ltd. | 540750 | 135.35 | 135.35 | 131.8 | 134 | 133.5 | -0.50 | -0.37 | 1364816 | 18.22 | 244.35 | 116.05 | 2025-08-05 16:01:00 |
| Indian Oil Corporation Ltd. | 530965 | 142.55 | 142.8 | 139.5 | 142.55 | 141.35 | -1.20 | -0.84 | 1200042 | 16.96 | 196.8 | 65.2 | 2025-08-05 16:01:00 |
| Indian Overseas Bank | 532388 | 37.05 | 37.3 | 36.8 | 37.05 | 36.89 | -0.16 | -0.43 | 269688 | 0.99 | 83.8 | 16.8 | 2025-08-05 16:01:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 729.5 | 731.75 | 722.3 | 729.5 | 725.95 | -3.55 | -0.49 | 20236 | 1.47 | 1148.3 | 557.15 | 2025-08-05 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 128.75 | 130.6 | 128 | 129.7 | 128.3 | -1.40 | -1.08 | 399556 | 5.13 | 229.05 | 20.55 | 2025-08-05 16:01:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 148 | 149.1 | 146.1 | 147.95 | 146.65 | -1.30 | -0.88 | 217013 | 3.18 | 2025-08-05 16:01:00 | ||
| Indigo Paints Ltd. | 543258 | 1193.25 | 1209 | 1188 | 1193.25 | 1209 | 15.75 | 1.32 | 1261 | 0.15 | 1730.9 | 900.05 | 2025-08-05 16:01:00 |
| Indraprastha Gas Ltd. | 532514 | 207 | 207.6 | 204.1 | 206.1 | 206.25 | 0.15 | 0.07 | 67297 | 1.39 | 570.6 | 172 | 2025-08-05 16:01:00 |
| Indus Towers Ltd. | 534816 | 349 | 349.05 | 341.05 | 346.05 | 342.8 | -3.25 | -0.94 | 70801 | 2.43 | 460.7 | 135.2 | 2025-08-05 16:01:00 |
| IndusInd Bank Ltd. | 532187 | 821.5 | 848.8 | 810 | 803.9 | 819.2 | 15.30 | 1.90 | 628121 | 51.46 | 1694.35 | 605.4 | 2025-08-05 16:01:00 |
| Info Edge (India) Ltd. | 532777 | 1372 | 1372 | 1334 | 1371.5 | 1344 | -27.50 | -2.01 | 20435 | 2.75 | 9194.95 | 1312.3 | 2025-08-05 16:01:00 |
| Intellect Design Arena Ltd. | 538835 | 1010.05 | 1010.05 | 971 | 1007.75 | 973.2 | -34.55 | -3.43 | 9577 | 0.93 | 1255 | 388 | 2025-08-05 16:01:00 |
| Interglobe Aviation Ltd. | 539448 | 5780.5 | 5802.1 | 5709 | 5778.9 | 5771 | -7.90 | -0.14 | 11524 | 6.65 | 6019.2 | 1676 | 2025-08-05 16:01:00 |
| Ipca Laboratories Ltd. | 524494 | 1441.05 | 1454.8 | 1413.2 | 1442.15 | 1425.95 | -16.20 | -1.12 | 2438 | 0.35 | 1757.65 | 670 | 2025-08-05 16:01:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 45.47 | 45.47 | 44.84 | 45.24 | 45 | -0.24 | -0.53 | 990103 | 4.46 | 78.05 | 19.82 | 2025-08-05 16:01:00 |
| Ircon International Ltd. | 541956 | 178.05 | 180.25 | 174.5 | 178.1 | 175.1 | -3.00 | -1.68 | 264959 | 4.64 | 351.65 | 38.6 | 2025-08-05 16:01:00 |
| ITC Hotels Ltd. | 544325 | 229.2 | 232.75 | 229 | 229.15 | 231.7 | 2.55 | 1.11 | 60929 | 1.41 | 2025-08-05 16:01:00 | ||
| ITI Ltd. | 523610 | 293.4 | 295 | 288.45 | 292.5 | 289.65 | -2.85 | -0.97 | 11251 | 0.33 | 592.85 | 86.5 | 2025-08-05 16:01:00 |
| Jai Balaji Industries Ltd. | 532976 | 110.1 | 111.85 | 108.6 | 110.65 | 109.1 | -1.55 | -1.40 | 10534 | 0.11 | 1307 | 35.3 | 2025-08-05 16:01:00 |
| Jamna Auto Industries Ltd. | 520051 | 90.86 | 91.8 | 90.04 | 90.86 | 90.45 | -0.41 | -0.45 | 90057 | 0.81 | 149.55 | 68.52 | 2025-08-05 16:01:00 |
| JBM Auto Ltd. | 532605 | 632.35 | 637 | 623.65 | 628.25 | 627.4 | -0.85 | -0.14 | 13039 | 0.82 | 2417.3 | 361.7 | 2025-08-05 16:01:00 |
| Jindal Stainless Ltd. | 532508 | 729.1 | 736.65 | 721.45 | 728.75 | 725.65 | -3.10 | -0.43 | 44980 | 3.26 | 848 | 116 | 2025-08-05 16:01:00 |
| Jindal Steel & Power Ltd. | 532286 | 981.25 | 1002.5 | 978 | 980.5 | 998 | 17.50 | 1.78 | 45653 | 4.56 | 1097.1 | 377.05 | 2025-08-05 16:01:00 |
| Jindal Worldwide Ltd. | 531543 | 39.1 | 39.9 | 39.06 | 39.79 | 39.29 | -0.50 | -1.26 | 78938 | 0.31 | 477 | 39.03 | 2025-08-05 16:01:00 |
| JK Cement Ltd. | 532644 | 6799.75 | 7060.2 | 6799.75 | 6779.3 | 6970 | 190.70 | 2.81 | 8005 | 5.58 | 7060.2 | 2425.55 | 2025-08-05 16:01:00 |
| JK Paper Ltd. | 532162 | 350.4 | 359.8 | 346 | 355.2 | 347.4 | -7.80 | -2.20 | 24777 | 0.86 | 639.15 | 276 | 2025-08-05 16:01:00 |
| JM Financial Ltd. | 523405 | 158.1 | 159.35 | 153 | 157.15 | 154.2 | -2.95 | -1.88 | 131004 | 2.02 | 181.3 | 57.38 | 2025-08-05 16:01:00 |
| JSW Energy Ltd. | 533148 | 539.95 | 548.05 | 535.15 | 538 | 537.65 | -0.35 | -0.07 | 441986 | 23.76 | 804.95 | 204.8 | 2025-08-05 16:01:00 |
| JSW Holdings Ltd. | 532642 | 19229.95 | 19293.95 | 18901 | 19161 | 19080 | -81.00 | -0.42 | 131 | 0.25 | 27760.5 | 3355 | 2025-08-05 16:01:00 |
| Jubilant FoodWorks Ltd. | 533155 | 649.05 | 650 | 635.55 | 649.2 | 643.4 | -5.80 | -0.89 | 24135 | 1.55 | 796.75 | 412.2 | 2025-08-05 16:01:00 |
| Jubilant Ingrevia Ltd. | 543271 | 755 | 755 | 725.85 | 747.6 | 733 | -14.60 | -1.95 | 17279 | 1.27 | 884.95 | 350.8 | 2025-08-05 16:01:00 |
| Jubilant Pharmova Ltd. | 530019 | 1150 | 1160.4 | 1113.8 | 1148.3 | 1117.9 | -30.40 | -2.65 | 11100 | 1.24 | 1309 | 268.8 | 2025-08-05 16:01:00 |
| Jupiter Wagons Ltd. | 533272 | 339.05 | 350.9 | 339.05 | 340.85 | 344.4 | 3.55 | 1.04 | 43218 | 1.49 | 748.05 | 57.15 | 2025-08-05 16:01:00 |
| Just Dial Ltd. | 535648 | 831.35 | 856.25 | 827 | 831.45 | 845.35 | 13.90 | 1.67 | 13860 | 1.17 | 1394.95 | 535.8 | 2025-08-05 16:01:00 |
| Jyothy Labs Ltd. | 532926 | 333.75 | 334.9 | 328.5 | 333.35 | 329.75 | -3.60 | -1.08 | 10742 | 0.35 | 595 | 174.55 | 2025-08-05 16:01:00 |
| Jyoti CNC Automation Ltd. | 544081 | 1034.95 | 1036.05 | 1014.05 | 1029.4 | 1028.9 | -0.50 | -0.05 | 4448 | 0.46 | 2025-08-05 16:01:00 | ||
| K.P.R. Mill Ltd. | 532889 | 1042.25 | 1065.9 | 1025.3 | 1049.2 | 1049.35 | 0.15 | 0.01 | 8731 | 0.92 | 1395.4 | 479.55 | 2025-08-05 16:01:00 |
| Kalpataru Projects International Ltd. | 522287 | 1189.95 | 1189.95 | 1119.35 | 1124.75 | 1133 | 8.25 | 0.73 | 3427 | 0.39 | 1449.15 | 353.35 | 2025-08-05 16:01:00 |
| Kalyan Jewellers India Ltd. | 543278 | 591.35 | 603.35 | 590.25 | 596.65 | 598.7 | 2.05 | 0.34 | 131547 | 7.88 | 794.6 | 69 | 2025-08-05 16:01:00 |
| Kama Holdings Ltd. | 532468 | 3140 | 3140 | 3069.95 | 3077.9 | 3112 | 34.10 | 1.11 | 4647 | 1.45 | 16800 | 2348.95 | 2025-08-05 16:01:00 |
| Kaynes Technology India Ltd. | 543664 | 6360 | 6515 | 6303.75 | 6295.9 | 6307.3 | 11.40 | 0.18 | 49165 | 31.01 | 7824.95 | 625.05 | 2025-08-05 16:01:00 |
| KEC International Ltd. | 532714 | 821.05 | 850.45 | 821.05 | 833.2 | 842.15 | 8.95 | 1.07 | 13140 | 1.11 | 1312 | 386.55 | 2025-08-05 16:01:00 |
| KEI Industries Ltd. | 517569 | 3889.05 | 3909.9 | 3810.5 | 3885.2 | 3812 | -73.20 | -1.88 | 6779 | 2.58 | 5040.4 | 1338.65 | 2025-08-05 16:01:00 |
| KIOCL Ltd. | 540680 | 394 | 410 | 382.65 | 388.2 | 395.75 | 7.55 | 1.94 | 1692318 | 66.97 | 576.55 | 165.2 | 2025-08-05 16:01:00 |
| KNR Constructions Ltd. | 532942 | 212.3 | 213.8 | 210.6 | 211.4 | 211.95 | 0.55 | 0.26 | 50046 | 1.06 | 415 | 189.05 | 2025-08-05 16:01:00 |
| KPIT Technologies Ltd. | 542651 | 1217.8 | 1217.8 | 1200.9 | 1217.8 | 1210.35 | -7.45 | -0.61 | 63316 | 7.66 | 1928.75 | 521.05 | 2025-08-05 16:01:00 |
| KRBL Ltd. | 530813 | 379.7 | 382.15 | 373.5 | 379.65 | 379 | -0.65 | -0.17 | 9109 | 0.35 | 471 | 225.7 | 2025-08-05 16:01:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 753.5 | 755.2 | 732.1 | 746.75 | 741.05 | -5.70 | -0.76 | 18431 | 1.37 | 2868 | 474.55 | 2025-08-05 16:01:00 |
| L&T Finance Ltd. | 533519 | 203.45 | 205.45 | 201.8 | 203.95 | 204.05 | 0.10 | 0.05 | 157467 | 3.21 | 214.8 | 71.95 | 2025-08-05 16:01:00 |
| L&T Technology Services Ltd. | 540115 | 4277.35 | 4294.7 | 4226.25 | 4262.95 | 4237.7 | -25.25 | -0.59 | 797 | 0.34 | 5990 | 3218 | 2025-08-05 16:01:00 |
| La Opala RG Ltd. | 526947 | 275 | 276.25 | 270.05 | 272.85 | 271.5 | -1.35 | -0.49 | 5847 | 0.16 | 479.65 | 189.4 | 2025-08-05 16:01:00 |
| Latent View Analytics Ltd. | 543398 | 410.6 | 411.75 | 404.9 | 409.05 | 409.5 | 0.45 | 0.11 | 9848 | 0.40 | 575 | 311.1 | 2025-08-05 16:01:00 |
| Laurus Labs Ltd. | 540222 | 860.25 | 871.65 | 852.1 | 861.6 | 856.45 | -5.15 | -0.60 | 70554 | 6.04 | 922.55 | 279.65 | 2025-08-05 16:01:00 |
| Laxmi Organic Industries Ltd. | 543277 | 191.75 | 193.65 | 190.05 | 191.7 | 190.85 | -0.85 | -0.44 | 34760 | 0.66 | 395.9 | 160.3 | 2025-08-05 16:01:00 |
| Lemon Tree Hotels Ltd. | 541233 | 146.5 | 148.75 | 143.05 | 146.1 | 144 | -2.10 | -1.44 | 76804 | 1.11 | 162.25 | 66.55 | 2025-08-05 16:01:00 |
| Life Insurance Corporation of India | 543526 | 890.65 | 899 | 890.05 | 895.25 | 892 | -3.25 | -0.36 | 22388 | 2.00 | 1221.5 | 530.2 | 2025-08-05 16:01:00 |
| Linde India Ltd. | 523457 | 6593.5 | 6628 | 6531.3 | 6591.3 | 6556 | -35.30 | -0.54 | 787 | 0.52 | 9909 | 2932.85 | 2025-08-05 16:01:00 |
| Lodha Developers Ltd. | 543287 | 1248.25 | 1248.25 | 1223 | 1243.9 | 1233.6 | -10.30 | -0.83 | 14830 | 1.83 | 1648 | 355.5 | 2025-08-05 16:01:00 |
| LTIMindtree Ltd. | 540005 | 5090.35 | 5148 | 5043.6 | 5088.25 | 5148 | 59.75 | 1.17 | 3730 | 1.92 | 6764.8 | 3841.05 | 2025-08-05 16:01:00 |
| Mahanagar Gas Ltd. | 539957 | 1349.95 | 1350.2 | 1284.1 | 1334.25 | 1298 | -36.25 | -2.72 | 29889 | 3.88 | 1988.55 | 772 | 2025-08-05 16:01:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 260.85 | 260.85 | 255.9 | 258.4 | 256.4 | -2.00 | -0.77 | 24928 | 0.64 | 346.4 | 176.3 | 2025-08-05 16:01:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 368.9 | 368.9 | 353.3 | 355.35 | 355.7 | 0.35 | 0.10 | 2849 | 0.10 | 504.35 | 237.8 | 2025-08-05 16:01:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 361.9 | 362.15 | 355 | 361.75 | 357 | -4.75 | -1.31 | 2566 | 0.09 | 679.15 | 276.45 | 2025-08-05 16:01:00 |
| Manappuram Finance Ltd. | 531213 | 263.45 | 265.3 | 256 | 264.15 | 258.85 | -5.30 | -2.01 | 169982 | 4.40 | 285 | 90.5 | 2025-08-05 16:01:00 |
| Mankind Pharma Ltd. | 543904 | 2648.2 | 2661.25 | 2583.75 | 2628.4 | 2610.9 | -17.50 | -0.67 | 9121 | 2.38 | 3050 | 1240.75 | 2025-08-05 16:01:00 |
| Marico Ltd. | 531642 | 734.7 | 734.85 | 707.5 | 723.15 | 715.85 | -7.30 | -1.01 | 60170 | 4.31 | 745 | 462.95 | 2025-08-05 16:01:00 |
| Maruti Suzuki India Ltd. | 532500 | 12415 | 12577.75 | 12402.55 | 12363.85 | 12524.5 | 160.65 | 1.30 | 7555 | 9.46 | 13675 | 8076.65 | 2025-08-05 16:01:00 |
| MAS Financial Services Ltd. | 540749 | 305.3 | 307 | 300.3 | 303.8 | 302.8 | -1.00 | -0.33 | 1988 | 0.06 | 1058.85 | 221.5 | 2025-08-05 16:01:00 |
| Mastek Ltd. | 523704 | 2535 | 2552.5 | 2499 | 2522.4 | 2516.1 | -6.30 | -0.25 | 2750 | 0.69 | 3375 | 1475.45 | 2025-08-05 16:01:00 |
| Max Healthcare Institute Ltd. | 543220 | 1261.6 | 1279.7 | 1237.8 | 1250.35 | 1273.15 | 22.80 | 1.82 | 30646 | 3.90 | 1314.3 | 306 | 2025-08-05 16:01:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2783.2 | 2858.65 | 2772.65 | 2768 | 2848.8 | 80.80 | 2.92 | 140251 | 39.95 | 5859.95 | 278.4 | 2025-08-05 16:01:00 |
| Medplus Health Services Ltd. | 543427 | 925 | 925 | 865.95 | 920 | 876.9 | -43.10 | -4.68 | 541890 | 47.52 | 1052.05 | 570 | 2025-08-05 16:01:00 |
| Metro Brands Ltd. | 543426 | 1166.05 | 1193.7 | 1158.9 | 1185.3 | 1177.55 | -7.75 | -0.65 | 6942 | 0.82 | 1440.45 | 737 | 2025-08-05 16:01:00 |
| Metropolis Healthcare Ltd. | 542650 | 2046.8 | 2050 | 2010.65 | 2036.65 | 2030.1 | -6.55 | -0.32 | 982 | 0.20 | 2306.85 | 1176.05 | 2025-08-05 16:01:00 |
| Minda Corporation Ltd. | 538962 | 490.55 | 494.85 | 481.25 | 496.05 | 484.85 | -11.20 | -2.26 | 9274 | 0.45 | 652.9 | 187 | 2025-08-05 16:01:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 396.7 | 400.45 | 392.2 | 396.7 | 397 | 0.30 | 0.08 | 8442 | 0.34 | 547.45 | 168.95 | 2025-08-05 16:01:00 |
| MMTC Ltd. | 513377 | 66 | 66.5 | 65.53 | 65.59 | 65.92 | 0.33 | 0.50 | 81098 | 0.53 | 131.88 | 26.36 | 2025-08-05 16:01:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 38.4 | 39.72 | 38.18 | 38.26 | 39.33 | 1.07 | 2.80 | 1373615 | 5.40 | 80 | 36.7 | 2025-08-05 16:01:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 929.25 | 932.9 | 908 | 927.05 | 911.95 | -15.10 | -1.63 | 93010 | 8.48 | 2677 | 487.85 | 2025-08-05 16:01:00 |
| Mphasis Ltd. | 526299 | 2755.9 | 2755.9 | 2696 | 2747 | 2703.1 | -43.90 | -1.60 | 6666 | 1.80 | 3239.55 | 1660.65 | 2025-08-05 16:01:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 7999.9 | 7999.9 | 7680 | 7980.2 | 7876.4 | -103.80 | -1.30 | 50052 | 39.42 | 9110 | 1156.05 | 2025-08-05 16:01:00 |
| Muthoot Finance Ltd. | 533398 | 2664.7 | 2666 | 2615.35 | 2666.4 | 2636.55 | -29.85 | -1.12 | 3823 | 1.01 | 2717 | 911.4 | 2025-08-05 16:01:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1838.1 | 1859.75 | 1803 | 1830.35 | 1807.5 | -22.85 | -1.25 | 31256 | 5.65 | 2371.6 | 657.25 | 2025-08-05 16:01:00 |
| Natco Pharma Ltd. | 524816 | 934.8 | 943 | 926 | 935.3 | 932.85 | -2.45 | -0.26 | 35613 | 3.32 | 1638.35 | 502 | 2025-08-05 16:01:00 |
| National Aluminium Company Ltd. | 532234 | 187.15 | 188.05 | 185.7 | 187.15 | 187.05 | -0.10 | -0.05 | 158002 | 2.96 | 263.1 | 67 | 2025-08-05 16:00:00 |
| Navin Fluorine International Ltd. | 532504 | 5134.95 | 5192.05 | 5063.85 | 5104 | 5158.1 | 54.10 | 1.06 | 5305 | 2.74 | 5442.25 | 2876.45 | 2025-08-05 16:01:00 |
| NBCC (India) Ltd. | 534309 | 111 | 111.9 | 109.75 | 110.95 | 110.45 | -0.50 | -0.45 | 469421 | 5.18 | 209.75 | 29.85 | 2025-08-05 16:01:00 |
| Network 18 Media & Investments Ltd. | 532798 | 59.34 | 59.56 | 58.05 | 59.34 | 58.34 | -1.00 | -1.69 | 499280 | 2.91 | 136.2 | 39.55 | 2025-08-05 16:01:00 |
| NHPC Ltd. | 533098 | 83.58 | 85.35 | 83.58 | 83.5 | 85.24 | 1.74 | 2.08 | 764733 | 6.52 | 118.45 | 33.4 | 2025-08-05 16:01:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 815 | 825 | 810.5 | 813.4 | 813.5 | 0.10 | 0.01 | 31215 | 2.54 | 877.65 | 197.1 | 2025-08-05 16:01:00 |
| NLC India Ltd. | 513683 | 239.35 | 251 | 239 | 244 | 239.6 | -4.40 | -1.80 | 322379 | 7.72 | 311.65 | 65.05 | 2025-08-05 16:01:00 |
| NMDC Ltd. | 526371 | 71.66 | 72.75 | 71.45 | 71.89 | 71.94 | 0.05 | 0.07 | 1147870 | 8.26 | 286.35 | 59.56 | 2025-08-05 16:01:00 |
| NMDC Steel Ltd. | 543768 | 36.37 | 37.22 | 36.37 | 36.9 | 36.6 | -0.30 | -0.81 | 76269 | 0.28 | 73.67 | 28.35 | 2025-08-05 16:01:00 |
| NTPC Ltd. | 532555 | 332.15 | 334.25 | 331.3 | 332.1 | 333.5 | 1.40 | 0.42 | 1129750 | 37.68 | 448.3 | 152.8 | 2025-08-05 16:01:00 |
| Nuvoco Vistas Corporation Ltd. | 543334 | 430.1 | 441.85 | 430.1 | 430.05 | 435.2 | 5.15 | 1.20 | 26215 | 1.14 | 475 | 288 | 2025-08-05 16:01:00 |
| Oberoi Realty Ltd. | 533273 | 1610 | 1615.5 | 1583.85 | 1611.1 | 1610.8 | -0.30 | -0.02 | 9470 | 1.53 | 2349.8 | 790.05 | 2025-08-05 16:01:00 |
| Oil India Ltd. | 533106 | 428.05 | 435.2 | 420 | 428.8 | 433.15 | 4.35 | 1.01 | 55337 | 2.40 | 767.3 | 168.3 | 2025-08-05 16:01:00 |
| One97 Communications Ltd. | 543396 | 1070.7 | 1087.6 | 1050.95 | 1078.3 | 1052.65 | -25.65 | -2.38 | 42070704 | 4428.57 | 1128 | 310 | 2025-08-05 16:01:00 |
| Oracle Financial Services Software Ltd. | 532466 | 8599.25 | 8610 | 8488.55 | 8570.2 | 8578 | 7.80 | 0.09 | 2039 | 1.75 | 13203.6 | 2883.8 | 2025-08-05 16:01:00 |
| Orient Electric Ltd. | 541301 | 212.05 | 213.25 | 208.6 | 213.65 | 210 | -3.65 | -1.71 | 4194 | 0.09 | 297.15 | 189.1 | 2025-08-05 16:01:00 |
| Page Industries Ltd. | 532827 | 46260 | 46304.85 | 45425 | 46263.95 | 45800 | -463.95 | -1.00 | 187 | 0.86 | 54262.3 | 33100 | 2025-08-05 16:01:00 |
| PB Fintech Ltd. | 543390 | 1779.75 | 1779.75 | 1736 | 1781.95 | 1748.4 | -33.55 | -1.88 | 23237 | 4.06 | 2254.95 | 356.2 | 2025-08-05 16:01:00 |
| Persistent Systems Ltd. | 533179 | 5176 | 5201.6 | 5115.8 | 5176.15 | 5169 | -7.15 | -0.14 | 5459 | 2.82 | 8979.85 | 3091.65 | 2025-08-05 16:01:00 |
| Petronet LNG Ltd. | 532522 | 283 | 283 | 275.35 | 282.2 | 276.3 | -5.90 | -2.09 | 46094 | 1.27 | 384.9 | 193.4 | 2025-08-05 16:01:00 |
| PI Industries Ltd. | 523642 | 4157.4 | 4157.4 | 4091 | 4137.1 | 4120.1 | -17.00 | -0.41 | 1380 | 0.57 | 4801.4 | 2870 | 2025-08-05 16:01:00 |
| Piramal Pharma Ltd. | 543635 | 194.75 | 195.75 | 193.05 | 195.05 | 193.55 | -1.50 | -0.77 | 97818 | 1.89 | 307.85 | 61.654714455599 | 2025-08-05 16:01:00 |
| PNB Housing Finance Ltd. | 540173 | 785.4 | 793.9 | 765.6 | 778.65 | 767.45 | -11.20 | -1.44 | 345167 | 26.49 | 1201.45 | 286.758828670162 | 2025-08-05 16:01:00 |
| PNC Infratech Ltd. | 539150 | 316.05 | 317.3 | 309.95 | 316.6 | 310 | -6.60 | -2.08 | 9933 | 0.31 | 574.5 | 235.7 | 2025-08-05 16:01:00 |
| Poly Medicure Ltd. | 531768 | 1990.05 | 2027 | 1960 | 2009.1 | 1985.9 | -23.20 | -1.15 | 4063 | 0.81 | 3149.8 | 727.25 | 2025-08-05 16:01:00 |
| Polycab India Ltd. | 542652 | 6919.75 | 6950 | 6883 | 6923.75 | 6931 | 7.25 | 0.10 | 10468 | 7.26 | 7607.15 | 2305 | 2025-08-05 16:01:00 |
| Poonawalla Fincorp Ltd. | 524000 | 422.5 | 440.6 | 422.5 | 431.2 | 438.95 | 7.75 | 1.80 | 78946 | 3.47 | 519.95 | 243.75 | 2025-08-05 16:01:00 |
| Power Finance Corporation Ltd. | 532810 | 414 | 416.35 | 410.75 | 413.85 | 413.95 | 0.10 | 0.02 | 143462 | 5.94 | 580.35 | 100.85 | 2025-08-05 16:01:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 286.7 | 288.5 | 285.2 | 288 | 285.95 | -2.05 | -0.71 | 566805 | 16.21 | 366.2 | 186.35 | 2025-08-05 16:01:00 |
| Praj Industries Ltd. | 522205 | 464.05 | 467.85 | 455.25 | 463.05 | 456.6 | -6.45 | -1.39 | 41201 | 1.88 | 874.3 | 299 | 2025-08-05 16:01:00 |
| Prestige Estates Projects Ltd. | 533274 | 1630.7 | 1642.75 | 1598.5 | 1632.45 | 1608.05 | -24.40 | -1.49 | 8142 | 1.31 | 2072.75 | 391.3 | 2025-08-05 16:01:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 339.95 | 339.95 | 335.05 | 337.45 | 336.2 | -1.25 | -0.37 | 2428 | 0.08 | 775.75 | 9.98 | 2025-08-05 16:01:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 2275.95 | 2312.2 | 2175 | 2269.45 | 2300 | 30.55 | 1.35 | 14205 | 3.27 | 2673 | 870.55 | 2025-08-05 16:01:00 |
| Punjab & Sind Bank | 533295 | 29.05 | 29.3 | 28.65 | 29.05 | 28.69 | -0.36 | -1.24 | 112680 | 0.32 | 77.5 | 14.65 | 2025-08-05 16:01:00 |
| Punjab National Bank | 532461 | 104.85 | 105.1 | 103.3 | 104.65 | 103.65 | -1.00 | -0.96 | 362237 | 3.75 | 142.9 | 32.1 | 2025-08-05 16:01:00 |
| PVR Inox Ltd. | 532689 | 1017.95 | 1038 | 1017.95 | 1016.9 | 1034.8 | 17.90 | 1.76 | 10518 | 1.09 | 2138.35 | 825.65 | 2025-08-05 16:01:00 |
| Radico Khaitan Ltd. | 532497 | 2828.05 | 2923 | 2809.55 | 2798.45 | 2888.7 | 90.25 | 3.22 | 32786 | 9.47 | 2941.4 | 908.65 | 2025-08-05 16:01:00 |
| Rail Vikas Nigam Ltd. | 542649 | 351.15 | 357.35 | 350.05 | 353.1 | 351.6 | -1.50 | -0.42 | 280985 | 9.88 | 647 | 30.55 | 2025-08-05 16:01:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1509.95 | 1515 | 1474.45 | 1501.9 | 1501.5 | -0.40 | -0.03 | 5769 | 0.87 | 1708.5 | 477 | 2025-08-05 16:01:00 |
| Rajesh Exports Ltd. | 531500 | 185.55 | 191.65 | 183.4 | 187.6 | 190 | 2.40 | 1.28 | 42291 | 0.80 | 1028.4 | 151 | 2025-08-05 16:01:00 |
| Ramkrishna Forgings Ltd. | 532527 | 581.95 | 586.3 | 571 | 579.45 | 576.45 | -3.00 | -0.52 | 14524 | 0.84 | 1064 | 175.5 | 2025-08-05 16:01:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 151 | 154.9 | 150.75 | 150.1 | 153.5 | 3.40 | 2.27 | 195782 | 3.01 | 245 | 87.75 | 2025-08-05 16:01:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2513.7 | 2513.7 | 2445 | 2506.65 | 2483.55 | -23.10 | -0.92 | 1757 | 0.44 | 3971.8 | 1703 | 2025-08-05 16:01:00 |
| RBL Bank Ltd. | 540065 | 260.3 | 266.85 | 260.3 | 265.25 | 265.35 | 0.10 | 0.04 | 186346 | 4.94 | 300.5 | 95.8 | 2025-08-05 16:01:00 |
| REC Ltd. | 532955 | 393.55 | 397.8 | 391.6 | 393.45 | 394.85 | 1.40 | 0.36 | 241360 | 9.53 | 653.9 | 91 | 2025-08-05 16:01:00 |
| Redington Ltd. | 532805 | 255.95 | 258.5 | 252 | 252.7 | 253.05 | 0.35 | 0.14 | 121997 | 3.09 | 334.9 | 135 | 2025-08-05 16:01:00 |
| Relaxo Footwears Ltd. | 530517 | 441.35 | 445.2 | 435 | 443.35 | 436.25 | -7.10 | -1.60 | 18044 | 0.79 | 1105.25 | 375.35 | 2025-08-05 16:01:00 |
| Restaurant Brands Asia Ltd. | 543248 | 81.5 | 82.13 | 78.84 | 81.6 | 79.36 | -2.24 | -2.75 | 80936 | 0.64 | 137.85 | 59.5 | 2025-08-05 16:01:00 |
| RHI Magnesita India Ltd. | 534076 | 529.3 | 531.8 | 520.05 | 523.55 | 527 | 3.45 | 0.66 | 48944 | 2.58 | 893.15 | 376.75 | 2025-08-05 16:01:00 |
| Rites Ltd. | 541556 | 258 | 263.1 | 255.75 | 259.25 | 257.2 | -2.05 | -0.79 | 43045 | 1.11 | 826.15 | 192.3 | 2025-08-05 16:01:00 |
| Rossari Biotech Ltd. | 543213 | 690.05 | 700 | 673.8 | 691.6 | 697.8 | 6.20 | 0.90 | 6322 | 0.44 | 1051 | 536.1 | 2025-08-05 16:01:00 |
| Route Mobile Ltd. | 543228 | 889.75 | 889.75 | 871.15 | 878.35 | 884 | 5.65 | 0.64 | 7146 | 0.63 | 1942 | 863.15 | 2025-08-05 16:01:00 |
| RR Kabel Ltd. | 543981 | 1299 | 1301.45 | 1263.45 | 1293.15 | 1270 | -23.15 | -1.79 | 13115 | 1.67 | 2025-08-05 16:01:00 | ||
| Sagility India Ltd. | 544282 | 45.65 | 45.75 | 44.63 | 45.54 | 45.35 | -0.19 | -0.42 | 879417 | 3.99 | 2025-08-05 16:01:00 | ||
| Sammaan Capital Ltd. | 535789 | 126.6 | 128 | 124.75 | 126.6 | 125.5 | -1.10 | -0.87 | 306016 | 3.84 | 234.95 | 91.8 | 2025-08-05 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 98.39 | 99.09 | 96.49 | 98.29 | 97.39 | -0.90 | -0.92 | 263792 | 2.57 | 217 | 61.84 | 2025-08-05 16:01:00 |
| Sapphire Foods India Ltd. | 543397 | 318 | 318.6 | 309.75 | 317.05 | 310 | -7.05 | -2.22 | 9247 | 0.29 | 1878 | 242.15 | 2025-08-05 16:01:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 805 | 807.85 | 801.6 | 805.35 | 806.45 | 1.10 | 0.14 | 17928 | 1.45 | 1028.75 | 0.02 | 2025-08-05 16:01:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1827 | 1860.3 | 1819.25 | 1831.95 | 1857.75 | 25.80 | 1.41 | 63386 | 11.78 | 1935 | 1039.25 | 2025-08-05 16:01:00 |
| Sheela Foam Ltd. | 540203 | 712 | 721.5 | 685 | 707.55 | 693.3 | -14.25 | -2.01 | 24897 | 1.73 | 1710 | 613.8 | 2025-08-05 16:01:00 |
| Shoppers Stop Ltd. | 532638 | 522.05 | 532.65 | 514.3 | 528.65 | 524.05 | -4.60 | -0.87 | 1571 | 0.08 | 943.65 | 467.5 | 2025-08-05 16:01:00 |
| Shree Renuka Sugars Ltd. | 532670 | 30.1 | 30.3 | 29.65 | 30.05 | 29.86 | -0.19 | -0.63 | 226753 | 0.68 | 68.7 | 25.27 | 2025-08-05 16:01:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 954 | 986 | 954 | 977.8 | 985 | 7.20 | 0.74 | 16100 | 1.59 | 1000.9 | 253.05 | 2025-08-05 16:01:00 |
| SIS Ltd. | 540673 | 377.75 | 383 | 372.05 | 378.05 | 373.25 | -4.80 | -1.27 | 565 | 0.02 | 544.1 | 289.2 | 2025-08-05 16:01:00 |
| SJVN Ltd. | 533206 | 93.28 | 94.55 | 92.76 | 93.11 | 93.35 | 0.24 | 0.26 | 258732 | 2.42 | 170.45 | 27.9 | 2025-08-05 16:01:00 |
| Sobha Ltd. | 532784 | 1562.6 | 1609.35 | 1561.5 | 1566.2 | 1609.35 | 43.15 | 2.76 | 1331 | 0.21 | 2238 | 412.4 | 2025-08-05 16:01:00 |
| Solar Industries India Ltd. | 532725 | 14435 | 14957.1 | 14256.6 | 14366.85 | 14918 | 551.15 | 3.84 | 9171 | 13.68 | 17805 | 3107.55 | 2025-08-05 16:01:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 434 | 455.2 | 434 | 442.8 | 446.8 | 4.00 | 0.90 | 183176 | 8.18 | 767.8 | 379.8 | 2025-08-05 16:01:00 |
| Sonata Software Ltd. | 532221 | 359 | 363.75 | 353.3 | 359.1 | 355.65 | -3.45 | -0.96 | 76975 | 2.74 | 1485.3 | 286.4 | 2025-08-05 16:01:00 |
| Star Cement Ltd. | 540575 | 263.95 | 267.6 | 261.1 | 263.05 | 262 | -1.05 | -0.40 | 142172 | 3.72 | 267.6 | 88.55 | 2025-08-05 16:01:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 435.95 | 437.15 | 426.1 | 435.7 | 430.95 | -4.75 | -1.09 | 38818 | 1.67 | 780 | 330.05 | 2025-08-05 16:01:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 277 | 278.75 | 271.15 | 275.45 | 272.1 | -3.35 | -1.22 | 76038 | 2.07 | 828 | 216.05 | 2025-08-05 16:01:00 |
| Sterlite Technologies Ltd. | 532374 | 118.75 | 126.75 | 118.7 | 118.7 | 126.25 | 7.55 | 6.36 | 269959 | 3.41 | 192.95 | 58.51 | 2025-08-05 16:01:00 |
| Sumitomo Chemical India Ltd. | 542920 | 647.25 | 647.25 | 626.65 | 637.3 | 626.65 | -10.65 | -1.67 | 28200 | 1.77 | 665 | 5.77 | 2025-08-05 16:01:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 152.7 | 152.7 | 145.15 | 148.7 | 145.5 | -3.20 | -2.15 | 29552 | 0.43 | 474 | 109.2 | 2025-08-05 16:01:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1640 | 1643.65 | 1621 | 1641 | 1631.55 | -9.45 | -0.58 | 16336 | 2.67 | 1960.2 | 855.85 | 2025-08-05 16:01:00 |
| Sun TV Network Ltd. | 532733 | 567.7 | 568.5 | 560.05 | 565.95 | 563 | -2.95 | -0.52 | 9960 | 0.56 | 921.6 | 394 | 2025-08-05 16:01:00 |
| Suzlon Energy Ltd. | 532667 | 64.96 | 66.12 | 64.84 | 65.04 | 65.43 | 0.39 | 0.60 | 6097381 | 39.90 | 86.04 | 6.6 | 2025-08-05 16:01:00 |
| Symphony Ltd. | 517385 | 1042.55 | 1054.9 | 1014 | 1053.35 | 1018 | -35.35 | -3.36 | 4357 | 0.44 | 1878.95 | 820.1 | 2025-08-05 16:01:00 |
| Syngene International Ltd. | 539268 | 703.4 | 709.3 | 694.95 | 705.1 | 697 | -8.10 | -1.15 | 15803 | 1.10 | 960 | 535.5 | 2025-08-05 16:01:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 435.15 | 438.95 | 429 | 437.6 | 432.45 | -5.15 | -1.18 | 6760 | 0.29 | 611 | 396.05 | 2025-08-05 16:01:00 |
| Tanla Platforms Ltd. | 532790 | 604.7 | 685.95 | 600.4 | 602.15 | 673.3 | 71.15 | 11.82 | 1236880 | 83.28 | 1317.7 | 409.4 | 2025-08-05 16:01:00 |
| Tata Consultancy Services Ltd. | 532540 | 3072 | 3077.45 | 3042.4 | 3074.9 | 3062.15 | -12.75 | -0.41 | 131048 | 40.13 | 4585.9 | 2926 | 2025-08-05 16:01:00 |
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 58.47 | 58.99 | 57.68 | 59.07 | 57.85 | -1.22 | -2.07 | 143903 | 0.83 | 149 | 49.8 | 2025-08-05 16:01:00 |
| TCI Express Ltd. | 540212 | 693.4 | 693.4 | 668.5 | 682.55 | 673.7 | -8.85 | -1.30 | 790 | 0.05 | 2009.95 | 580.15 | 2025-08-05 16:01:00 |
| Tech Mahindra Ltd. | 532755 | 1470.1 | 1488.1 | 1461.4 | 1475.45 | 1485.25 | 9.80 | 0.66 | 22383 | 3.32 | 1807.4 | 982.95 | 2025-08-05 16:01:00 |
| Tejas Networks Ltd. | 540595 | 583.95 | 587.85 | 576.15 | 581.1 | 577 | -4.10 | -0.71 | 51398 | 2.97 | 1495.1 | 465.5 | 2025-08-05 16:01:00 |
| The India Cements Ltd. | 530005 | 357.05 | 374 | 357.05 | 361.7 | 372.75 | 11.05 | 3.06 | 44712 | 1.67 | 385.5 | 167.05 | 2025-08-05 16:01:00 |
| The New India Assurance Company Ltd. | 540769 | 187.25 | 205 | 187.25 | 187.65 | 198.65 | 11.00 | 5.86 | 2373335 | 47.15 | 324 | 81.6 | 2025-08-05 16:01:00 |
| Timken India Ltd. | 522113 | 3098 | 3108.55 | 2990.15 | 3097.3 | 2998.6 | -98.70 | -3.19 | 4162 | 1.25 | 4816 | 2200 | 2025-08-05 16:01:00 |
| Titagarh Rail Systems Ltd. | 532966 | 859.25 | 869.45 | 850.6 | 851.9 | 857.95 | 6.05 | 0.71 | 42141 | 3.62 | 1896.5 | 128.05 | 2025-08-05 16:01:00 |
| Torrent Power Ltd. | 532779 | 1312.6 | 1324.05 | 1280.5 | 1312.6 | 1312 | -0.60 | -0.05 | 20627 | 2.71 | 2037.35 | 430.9 | 2025-08-05 16:01:00 |
| Trident Ltd. | 521064 | 28.73 | 29.09 | 28.4 | 28.67 | 28.49 | -0.18 | -0.63 | 947956 | 2.70 | 52.85 | 23.2 | 2025-08-05 16:01:00 |
| Triveni Turbine Ltd. | 533655 | 550.25 | 558 | 529.45 | 592.2 | 533.5 | -58.70 | -9.91 | 431791 | 23.04 | 885 | 188.35 | 2025-08-05 16:01:00 |
| TTK Prestige Ltd. | 517506 | 628.25 | 632.2 | 622.75 | 630.45 | 628 | -2.45 | -0.39 | 438 | 0.03 | 1051 | 583 | 2025-08-05 16:01:00 |
| Tube Investments of India Ltd. | 540762 | 2935.95 | 2935.95 | 2845 | 2905.15 | 2897.35 | -7.80 | -0.27 | 4610 | 1.34 | 4807.05 | 2035 | 2025-08-05 16:01:00 |
| TVS Motor Company Ltd. | 532343 | 2960.1 | 2988 | 2915 | 2941.8 | 2982.2 | 40.40 | 1.37 | 22697 | 6.77 | 2988 | 926.35 | 2025-08-05 16:01:00 |
| UCO Bank | 532505 | 29.05 | 29.37 | 28.84 | 29 | 28.94 | -0.06 | -0.21 | 750893 | 2.17 | 70.66 | 11.1 | 2025-08-05 16:01:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 43.15 | 44.38 | 43.15 | 43.91 | 44.04 | 0.13 | 0.30 | 211908 | 0.93 | 62.99 | 5.86 | 2025-08-05 16:01:00 |
| Ultratech Cement Ltd. | 532538 | 12250.2 | 12377.05 | 12250.2 | 12252.85 | 12285 | 32.15 | 0.26 | 11001 | 13.51 | 12711.95 | 6005 | 2025-08-05 16:01:00 |
| Union Bank Of India | 532477 | 129.05 | 129.9 | 127.2 | 129.05 | 128 | -1.05 | -0.81 | 314425 | 4.02 | 172.45 | 38.3 | 2025-08-05 16:01:00 |
| United Breweries Ltd. | 532478 | 1931.35 | 1946 | 1920 | 1939.8 | 1927.6 | -12.20 | -0.63 | 1698 | 0.33 | 2299.4 | 1342.25 | 2025-08-05 16:01:00 |
| United Spirits Ltd. | 532432 | 1350 | 1350 | 1320.3 | 1339.55 | 1323.9 | -15.65 | -1.17 | 11814 | 1.56 | 1700 | 730.9 | 2025-08-05 16:01:00 |
| UNO Minda Ltd. | 532539 | 1068.7 | 1110.15 | 1055.25 | 1061 | 1104 | 43.00 | 4.05 | 25569 | 2.82 | 1252.85 | 433 | 2025-08-05 16:01:00 |
| Usha Martin Ltd. | 517146 | 366.55 | 376.15 | 364.85 | 367.15 | 367.75 | 0.60 | 0.16 | 8839 | 0.33 | 450.85 | 115.1 | 2025-08-05 16:01:00 |
| UTI Asset Management Company Ltd. | 543238 | 1316.95 | 1346.25 | 1297.3 | 1314.8 | 1299 | -15.80 | -1.20 | 10894 | 1.42 | 1494.95 | 609.5 | 2025-08-05 16:01:00 |
| V-Guard Industries Ltd. | 532953 | 369.95 | 373.5 | 363.85 | 370.4 | 369.3 | -1.10 | -0.30 | 7319 | 0.27 | 577.35 | 225.4 | 2025-08-05 16:01:00 |
| V-Mart Retail Ltd. | 534976 | 781.05 | 795 | 773.9 | 783.5 | 790.1 | 6.60 | 0.84 | 8993 | 0.71 | 4517.3 | 749 | 2025-08-05 16:01:00 |
| Vaibhav Global Ltd. | 532156 | 228 | 229.75 | 220 | 228.25 | 220.8 | -7.45 | -3.26 | 11931 | 0.26 | 543.05 | 178 | 2025-08-05 16:01:00 |
| Varroc Engineering Ltd. | 541578 | 517.95 | 543.65 | 517.95 | 516.05 | 540.1 | 24.05 | 4.66 | 9741 | 0.53 | 717 | 239.8 | 2025-08-05 16:01:00 |
| Varun Beverages Ltd. | 540180 | 509.65 | 512.85 | 504.8 | 508.85 | 508 | -0.85 | -0.17 | 190437 | 9.67 | 1707.1 | 419.4 | 2025-08-05 16:01:00 |
| Vedant Fashions Ltd. | 543463 | 754 | 763.2 | 742.3 | 756.95 | 750 | -6.95 | -0.92 | 6070 | 0.46 | 1511.2 | 706.45 | 2025-08-05 16:01:00 |
| Vinati Organics Ltd. | 524200 | 1807.95 | 1807.95 | 1743.7 | 1774.65 | 1750.45 | -24.20 | -1.36 | 1720 | 0.30 | 2372.95 | 1416 | 2025-08-05 16:01:00 |
| Vodafone Idea Ltd. | 532822 | 6.86 | 7.01 | 6.77 | 6.84 | 6.92 | 0.08 | 1.17 | 51419418 | 35.58 | 19.15 | 5.7 | 2025-08-05 16:01:00 |
| Welspun Corp Ltd. | 532144 | 899.95 | 899.95 | 863 | 886.85 | 871.1 | -15.75 | -1.78 | 25512 | 2.22 | 994.6 | 177.85 | 2025-08-05 16:01:00 |
| Welspun Living Ltd. | 514162 | 125.7 | 126.75 | 120.9 | 126.75 | 121.95 | -4.80 | -3.79 | 262737 | 3.20 | 213.1 | 62.2 | 2025-08-05 16:01:00 |
| Yes Bank Ltd. | 532648 | 18.75 | 18.98 | 18.75 | 18.9 | 18.86 | -0.04 | -0.21 | 5824300 | 10.98 | 32.81 | 14.4 | 2025-08-05 16:01:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 13576.3 | 13626 | 13282 | 13337.6 | 13600 | 262.40 | 1.97 | 680 | 0.92 | 18100.05 | 8592.05 | 2025-08-05 16:01:00 |
| Zydus Lifesciences Ltd. | 532321 | 955 | 964.55 | 948.25 | 959.7 | 960.1 | 0.40 | 0.04 | 20592 | 1.98 | 1323.9 | 350.3 | 2025-08-05 16:01:00 |
| Zydus Wellness Ltd. | 531335 | 2100 | 2100 | 1980 | 2053 | 1986.7 | -66.30 | -3.23 | 2132 | 0.42 | 2484 | 1363.85 | 2025-08-05 16:01:00 |