Select Exchange & Index:
BSE500
37232.38
updated on: 15-Dec-2025 [15:59]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 37118.83 | Prev. Close | 37232.38 |
|---|---|---|---|
| Day High | 37248.40 | 52 Week High | 37691.42 |
| Day Low | 37029.21 | 52 Week Low | 30571.61 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1135 | 1157.05 | 1131.45 | 1144 | 0.00 | 0.00 | 19769 | 2.26 | 1317.25 | 395.6 | 2025-12-15 15:40:00 | |
| 3M India Ltd. | 523395 | 35301.15 | 35800 | 35245.05 | 35350.1 | 0.00 | 0.00 | 135 | 0.48 | 41000 | 21380.7 | 2025-12-15 15:40:00 | |
| Aarti Drugs Ltd. | 524348 | 394.5 | 395.15 | 390.95 | 391 | 0.00 | 0.00 | 7687 | 0.30 | 645 | 310.8 | 2025-12-15 15:40:00 | |
| Aarti Industries Ltd. | 524208 | 361.45 | 382.95 | 361.4 | 375.75 | 0.00 | 0.00 | 583095 | 21.91 | 924 | 345.15 | 2025-12-15 15:42:00 | |
| Aavas Financiers Ltd. | 541988 | 1567.85 | 1567.85 | 1534.15 | 1546.1 | 0.00 | 0.00 | 3703 | 0.57 | 2339.9 | 1307.1 | 2025-12-15 15:40:00 | |
| Adani Energy Solutions Ltd. | 539254 | 1017.45 | 1020 | 1005.15 | 1010 | 0.00 | 0.00 | 57827 | 5.84 | 4238.55 | 588.25 | 2025-12-15 15:40:00 | |
| Adani Enterprises Ltd. | 512599 | 2280.2 | 2300 | 2275 | 2277.7 | 0.00 | 0.00 | 24047 | 5.48 | 4189.55 | 1017.1 | 2025-12-15 15:41:00 | |
| Adani Green Energy Ltd. | 541450 | 1048.8 | 1058.1 | 1037.8 | 1043.5 | 0.00 | 0.00 | 144646 | 15.09 | 2574.05 | 439.35 | 2025-12-15 15:42:00 | |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1524.45 | 1524.45 | 1508.85 | 1510 | 0.00 | 0.00 | 32298 | 4.88 | 1607.95 | 394.95 | 2025-12-15 15:40:00 | |
| Adani Power Ltd. | 533096 | 144.65 | 145.35 | 142.35 | 144.2 | 0.00 | 0.00 | 600657 | 8.66 | 896.75 | 132.55 | 2025-12-15 15:42:00 | |
| Adani Total Gas Ltd. | 542066 | 592.1 | 598 | 590.95 | 592.8 | 0.00 | 0.00 | 36535 | 2.17 | 3998.35 | 521.95 | 2025-12-15 15:40:00 | |
| Aditya Birla Capital Ltd. | 540691 | 363 | 363 | 351.4 | 351.5 | 0.00 | 0.00 | 192604 | 6.77 | 368.9 | 105.3 | 2025-12-15 15:42:00 | |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 77.28 | 77.66 | 75.25 | 75.36 | 0.00 | 0.00 | 112092 | 0.84 | 364.5 | 72.04 | 2025-12-15 15:41:00 | |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 737.45 | 757.45 | 737.45 | 747.45 | 0.00 | 0.00 | 10142 | 0.76 | 911.95 | 307.9 | 2025-12-15 15:40:00 | |
| Aether Industries Ltd. | 543534 | 856.05 | 887.35 | 856.05 | 879.35 | 0.00 | 0.00 | 7964 | 0.70 | 1210.8 | 723.15 | 2025-12-15 15:40:00 | |
| Affle 3i Ltd. | 542752 | 1689.55 | 1713.45 | 1672 | 1695 | 0.00 | 0.00 | 4396 | 0.75 | 2185 | 875.25 | 2025-12-15 15:42:00 | |
| AIA Engineering Ltd. | 532683 | 3849.45 | 3900.65 | 3722.6 | 3882 | 0.00 | 0.00 | 2034 | 0.79 | 4940 | 2385 | 2025-12-15 15:40:00 | |
| Ajanta Pharma Ltd. | 532331 | 2606.85 | 2650.3 | 2606.85 | 2638.15 | 0.00 | 0.00 | 1508 | 0.40 | 3485.75 | 1115.15 | 2025-12-15 15:40:00 | |
| Alembic Pharmaceuticals Ltd. | 533573 | 871.55 | 877.05 | 863.2 | 863.5 | 0.00 | 0.00 | 4460 | 0.39 | 1296.15 | 463.3 | 2025-12-15 15:40:00 | |
| Alkem Laboratories Ltd. | 539523 | 5517.25 | 5629.95 | 5517.25 | 5620.35 | 0.00 | 0.00 | 379 | 0.21 | 6440 | 2835.05 | 2025-12-15 15:40:00 | |
| Alok Industries Ltd. | 521070 | 16.19 | 16.21 | 16.01 | 16.09 | 0.00 | 0.00 | 349719 | 0.56 | 39.24 | 10.07 | 2025-12-15 15:40:00 | |
| Amber Enterprises India Ltd. | 540902 | 6745.85 | 6856.65 | 6683.05 | 6802.45 | 0.00 | 0.00 | 23515 | 16.00 | 8625 | 1762.25 | 2025-12-15 15:40:00 | |
| Anand Rathi Wealth Ltd. | 543415 | 2951.95 | 2999.95 | 2925 | 2989 | 0.00 | 0.00 | 13867 | 4.14 | 4640.55 | 639.9 | 2025-12-15 15:40:00 | |
| Angel One Ltd. | 543235 | 2571.25 | 2609.15 | 2560 | 2577.3 | 0.00 | 0.00 | 12797 | 3.30 | 3900.35 | 1000 | 2025-12-15 15:40:00 | |
| Anupam Rasayan India Ltd. | 543275 | 1340.95 | 1340.95 | 1285 | 1313.8 | 0.00 | 0.00 | 6242 | 0.82 | 1340.95 | 570 | 2025-12-15 15:40:00 | |
| Apar Industries Ltd. | 532259 | 8851.3 | 9122 | 8851.3 | 9059.5 | 0.00 | 0.00 | 1099 | 1.00 | 11797.35 | 1150 | 2025-12-15 15:40:00 | |
| APL Apollo Tubes Ltd. | 533758 | 1736.2 | 1743.85 | 1723.1 | 1740.9 | 0.00 | 0.00 | 5951 | 1.04 | 1935 | 942.9 | 2025-12-15 15:40:00 | |
| Aptus Value Housing Finance India Ltd. | 543335 | 292 | 292.65 | 288.6 | 291 | 0.00 | 0.00 | 56802 | 1.65 | 401.7 | 234.05 | 2025-12-15 15:41:00 | |
| Archean Chemical Industries Ltd. | 543657 | 488.8 | 505.5 | 487.85 | 500 | 0.00 | 0.00 | 4364 | 0.22 | 838.2 | 409 | 2025-12-15 15:40:00 | |
| Asahi India Glass Ltd. | 515030 | 1005.3 | 1011.25 | 999 | 1008.3 | 0.00 | 0.00 | 1957 | 0.20 | 1072.95 | 419.8 | 2025-12-15 15:40:00 | |
| Aster DM Healthcare Ltd. | 540975 | 608.15 | 620 | 608.15 | 619.65 | 0.00 | 0.00 | 22266 | 1.38 | 732 | 200.05 | 2025-12-15 15:41:00 | |
| Astral Ltd. | 532830 | 1426.55 | 1432.05 | 1405.7 | 1426 | 0.00 | 0.00 | 6889 | 0.98 | 2453.95 | 1232 | 2025-12-15 15:40:00 | |
| AU Small Finance Bank Ltd. | 540611 | 961.1 | 983.45 | 958 | 981 | 0.00 | 0.00 | 43667 | 4.28 | 1007.65 | 479 | 2025-12-15 15:40:00 | |
| Aurobindo Pharma Ltd. | 524804 | 1195.35 | 1197 | 1183 | 1184 | 0.00 | 0.00 | 3932 | 0.47 | 1592.55 | 397.3 | 2025-12-15 15:40:00 | |
| Authum Investment & Infrastructure Ltd. | 539177 | 2610.6 | 2722.7 | 2572 | 2691.4 | 0.00 | 0.00 | 3169 | 0.85 | 3308 | 134 | 2025-12-15 15:40:00 | |
| Avanti Feeds Ltd. | 512573 | 814.9 | 816.15 | 803.2 | 814 | 0.00 | 0.00 | 12276 | 1.00 | 965 | 321.15 | 2025-12-15 15:40:00 | |
| Avenue Supermarts Ltd. | 540376 | 3841.2 | 3850.85 | 3813 | 3824.25 | 0.00 | 0.00 | 7875 | 3.01 | 5484 | 3292.65 | 2025-12-15 15:42:00 | |
| AWL Agri Business Ltd. | 543458 | 247.7 | 251 | 245.45 | 246.3 | 0.00 | 0.00 | 97443 | 2.40 | 841.9 | 231.55 | 2025-12-15 15:41:00 | |
| Axis Bank Ltd. | 532215 | 1284 | 1289.3 | 1280.15 | 1284.95 | 0.00 | 0.00 | 24304 | 3.12 | 1339.55 | 706 | 2025-12-15 15:40:00 | |
| Bajaj Auto Ltd. | 532977 | 9098.9 | 9098.9 | 8885.55 | 8915.3 | 0.00 | 0.00 | 15574 | 13.88 | 12772.15 | 3462.05 | 2025-12-15 15:41:00 | |
| Bajaj Finserv Ltd. | 532978 | 2072.3 | 2076.2 | 2061 | 2070.4 | 0.00 | 0.00 | 19853 | 4.11 | 2194.65 | 1216.1 | 2025-12-15 15:42:00 | |
| Bajaj Housing Finance Ltd. | 544252 | 95.55 | 97.15 | 93.8 | 96.75 | 0.00 | 0.00 | 1153026 | 11.16 | 2025-12-15 15:42:00 | |||
| Balaji Amines Ltd. | 530999 | 1120.6 | 1142.85 | 1110.65 | 1130.2 | 0.00 | 0.00 | 2779 | 0.31 | 3841.85 | 1079.15 | 2025-12-15 15:40:00 | |
| Bandhan Bank Ltd. | 541153 | 149 | 152.1 | 148.05 | 151.8 | 0.00 | 0.00 | 358419 | 5.44 | 314.75 | 128.15 | 2025-12-15 15:40:00 | |
| Bank Of Baroda | 532134 | 284.45 | 286.6 | 282.25 | 284.3 | 0.00 | 0.00 | 182452 | 5.19 | 303.9 | 116.3 | 2025-12-15 15:40:00 | |
| Bank Of India | 532149 | 140.95 | 142.2 | 140.15 | 141.75 | 0.00 | 0.00 | 73314 | 1.04 | 158 | 45.9 | 2025-12-15 15:40:00 | |
| Bank Of Maharashtra | 532525 | 56.95 | 57.69 | 56.51 | 57.39 | 0.00 | 0.00 | 666138 | 3.82 | 73.5 | 16.8 | 2025-12-15 15:42:00 | |
| Bharat Dynamics Ltd. | 541143 | 1409 | 1409.65 | 1390.1 | 1402.1 | 0.00 | 0.00 | 30568 | 4.29 | 2958.15 | 785.05 | 2025-12-15 15:40:00 | |
| Bharti Airtel Ltd. | 532454 | 2077.1 | 2079 | 2062 | 2071.95 | 0.00 | 0.00 | 19857 | 4.11 | 2174.7 | 700.7 | 2025-12-15 15:40:00 | |
| Bharti Hexacom Ltd. | 544162 | 1676.15 | 1707.1 | 1676.15 | 1695.25 | 0.00 | 0.00 | 1698 | 0.29 | 2025-12-15 15:40:00 | |||
| Bikaji Foods International Ltd. | 543653 | 727.4 | 744.9 | 727.4 | 739.55 | 0.00 | 0.00 | 10027 | 0.74 | 1005 | 303.05 | 2025-12-15 15:40:00 | |
| Biocon Ltd. | 532523 | 387.45 | 391.6 | 383.7 | 389 | 0.00 | 0.00 | 68207 | 2.65 | 424.95 | 191.6 | 2025-12-15 15:40:00 | |
| Birlasoft Ltd. | 532400 | 429.3 | 436.75 | 429.3 | 435.3 | 0.00 | 0.00 | 112450 | 4.89 | 861.6 | 250.35 | 2025-12-15 15:40:00 | |
| BLS International Services Ltd. | 540073 | 315.05 | 321.85 | 313.1 | 316.6 | 0.00 | 0.00 | 71894 | 2.28 | 522.3 | 110 | 2025-12-15 15:40:00 | |
| Blue Dart Express Ltd. | 526612 | 5370.85 | 5442.95 | 5364.15 | 5421 | 0.00 | 0.00 | 3012 | 1.63 | 9639.45 | 5355 | 2025-12-15 15:41:00 | |
| Brainbees Solutions Ltd. | 544226 | 291.3 | 291.35 | 285 | 285 | 0.00 | 0.00 | 29551 | 0.84 | 2025-12-15 15:40:00 | |||
| Brigade Enterprises Ltd. | 532929 | 886.05 | 893.95 | 866.05 | 879.95 | 0.00 | 0.00 | 8229 | 0.72 | 1451.9 | 430.95 | 2025-12-15 15:40:00 | |
| Campus Activewear Ltd. | 543523 | 260.6 | 265.85 | 257 | 262.85 | 0.00 | 0.00 | 14997 | 0.39 | 640 | 212.8 | 2025-12-15 15:40:00 | |
| Canara Bank | 532483 | 146 | 149 | 146 | 148.4 | 0.00 | 0.00 | 448531 | 6.66 | 632.65 | 78.58 | 2025-12-15 15:41:00 | |
| Caplin Point Laboratories Ltd. | 524742 | 1963.95 | 1967 | 1949.8 | 1957 | 0.00 | 0.00 | 789 | 0.15 | 2636 | 575 | 2025-12-15 15:40:00 | |
| Capri Global Capital Ltd. | 531595 | 182.75 | 184.2 | 181 | 182.35 | 0.00 | 0.00 | 66133 | 1.21 | 1048.4 | 150.6 | 2025-12-15 15:42:00 | |
| Carborundum Universal Ltd. | 513375 | 870.55 | 878.2 | 868.45 | 870 | 0.00 | 0.00 | 5574 | 0.48 | 1835.65 | 765.6 | 2025-12-15 15:40:00 | |
| CCL Products (India) Ltd. | 519600 | 1019.95 | 1019.95 | 982.9 | 987 | 0.00 | 0.00 | 17610 | 1.74 | 1072.65 | 412.45 | 2025-12-15 15:40:00 | |
| CE Info Systems Ltd. | 543425 | 1644.95 | 1691 | 1640.15 | 1655 | 0.00 | 0.00 | 4146 | 0.69 | 2745.05 | 983.45 | 2025-12-15 15:40:00 | |
| Cello World Ltd. | 544012 | 570.25 | 574.2 | 566 | 567.65 | 0.00 | 0.00 | 2994 | 0.17 | 2025-12-15 15:40:00 | |||
| Central Bank Of India | 532885 | 36.36 | 36.6 | 36.03 | 36.55 | 0.00 | 0.00 | 270447 | 0.99 | 76.85 | 17.65 | 2025-12-15 15:40:00 | |
| Century Plyboards (India) Ltd. | 532548 | 843.55 | 847.15 | 830.1 | 844.05 | 0.00 | 0.00 | 1228 | 0.10 | 938.6 | 436.65 | 2025-12-15 15:40:00 | |
| Cera Sanitaryware Ltd. | 532443 | 5105.7 | 5250 | 5105.7 | 5198 | 0.00 | 0.00 | 1579 | 0.82 | 11499.65 | 4717.65 | 2025-12-15 15:40:00 | |
| Chalet Hotels Ltd. | 542399 | 899 | 900.4 | 881.3 | 898.2 | 0.00 | 0.00 | 2583 | 0.23 | 1080 | 304.05 | 2025-12-15 15:40:00 | |
| Chemplast Sanmar Ltd. | 543336 | 260.15 | 268.75 | 260 | 263 | 0.00 | 0.00 | 4349 | 0.11 | 633 | 255.95 | 2025-12-15 15:40:00 | |
| CIE Automotive India Ltd. | 532756 | 399.75 | 402.4 | 395.1 | 397.5 | 0.00 | 0.00 | 3039 | 0.12 | 628.45 | 252.35 | 2025-12-15 15:40:00 | |
| City Union Bank Ltd. | 532210 | 273.6 | 277.65 | 270.8 | 272.55 | 0.00 | 0.00 | 90777 | 2.47 | 284.15 | 119.5 | 2025-12-15 15:40:00 | |
| Clean Science And Technology Ltd. | 543318 | 906.05 | 917.1 | 905.1 | 910.7 | 0.00 | 0.00 | 9975 | 0.91 | 1978.9 | 877.85 | 2025-12-15 15:40:00 | |
| Coal India Ltd. | 533278 | 384.95 | 384.95 | 380.05 | 384.55 | 0.00 | 0.00 | 160274 | 6.16 | 544.7 | 207.7 | 2025-12-15 15:41:00 | |
| Cochin Shipyard Ltd. | 540678 | 1590.2 | 1599.45 | 1581.55 | 1587.3 | 0.00 | 0.00 | 48289 | 7.66 | 2977.1 | 329.05 | 2025-12-15 15:42:00 | |
| Coforge Ltd. | 532541 | 1865.4 | 1875 | 1836.6 | 1873 | 0.00 | 0.00 | 17387 | 3.26 | 10017.95 | 1525 | 2025-12-15 15:40:00 | |
| Cohance Lifesciences Ltd. | 543064 | 525.3 | 538 | 525.3 | 531.75 | 0.00 | 0.00 | 10968 | 0.58 | 1359 | 0.08 | 2025-12-15 15:41:00 | |
| Computer Age Management Services Ltd. | 543232 | 756.85 | 757.4 | 747.5 | 755.25 | 0.00 | 0.00 | 26489 | 2.00 | 5367.45 | 728.25 | 2025-12-15 15:42:00 | |
| Container Corporation Of India Ltd. | 531344 | 505.7 | 505.7 | 501.5 | 503 | 0.00 | 0.00 | 34616 | 1.74 | 1193.95 | 493.25 | 2025-12-15 15:42:00 | |
| Craftsman Automation Ltd. | 543276 | 7099.95 | 7120.05 | 7033.05 | 7057 | 0.00 | 0.00 | 1887 | 1.33 | 101093 | 2464 | 2025-12-15 15:40:00 | |
| CreditAccess Grameen Ltd. | 541770 | 1293.55 | 1293.55 | 1251 | 1275.8 | 0.00 | 0.00 | 4873 | 0.62 | 1794.4 | 750.05 | 2025-12-15 15:40:00 | |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 254.05 | 254.05 | 251.35 | 253.5 | 0.00 | 0.00 | 42569 | 1.08 | 483.65 | 248.4 | 2025-12-15 15:40:00 | |
| CSB Bank Ltd. | 542867 | 383 | 396.7 | 383 | 395.8 | 0.00 | 0.00 | 5014 | 0.20 | 446.2 | 197.8 | 2025-12-15 15:40:00 | |
| Cyient Ltd. | 532175 | 1160.9 | 1164 | 1153 | 1157 | 0.00 | 0.00 | 5096 | 0.59 | 2457 | 724 | 2025-12-15 15:40:00 | |
| Dalmia Bharat Ltd. | 542216 | 2072.35 | 2107.7 | 2063 | 2103.8 | 0.00 | 0.00 | 6819 | 1.43 | 2459.05 | 1478.05 | 2025-12-15 15:40:00 | |
| Data Patterns (India) Ltd. | 543428 | 2593.4 | 2614.65 | 2575.8 | 2605.5 | 0.00 | 0.00 | 5790 | 1.51 | 3654.75 | 815.25 | 2025-12-15 15:40:00 | |
| DCM Shriram Ltd. | 523367 | 1240 | 1260.8 | 1237.9 | 1256 | 0.00 | 0.00 | 5541 | 0.70 | 1501.7 | 730.05 | 2025-12-15 15:40:00 | |
| Delhivery Ltd. | 543529 | 412.4 | 415 | 406.3 | 407.15 | 0.00 | 0.00 | 20983 | 0.85 | 621.35 | 236.8 | 2025-12-15 15:40:00 | |
| Delta Corp Ltd. | 532848 | 70.29 | 72.6 | 69.87 | 71.88 | 0.00 | 0.00 | 120027 | 0.86 | 259.95 | 65.81 | 2025-12-15 15:41:00 | |
| Devyani International Ltd. | 543330 | 134 | 134.45 | 132.55 | 132.6 | 0.00 | 0.00 | 34674 | 0.46 | 227.75 | 130.05 | 2025-12-15 15:42:00 | |
| Divi's Laboratories Ltd. | 532488 | 6356.45 | 6416 | 6333.1 | 6342.85 | 0.00 | 0.00 | 9874 | 6.26 | 7077.7 | 2730 | 2025-12-15 15:40:00 | |
| Dixon Technologies (India) Ltd. | 540699 | 13379.35 | 13758.7 | 13228.65 | 13736.9 | 0.00 | 0.00 | 35745 | 49.10 | 19149.8 | 2554.95 | 2025-12-15 15:41:00 | |
| DLF Ltd. | 532868 | 693.25 | 698.55 | 690.5 | 697 | 0.00 | 0.00 | 48474 | 3.38 | 967 | 336.55 | 2025-12-15 15:40:00 | |
| Dr. Lal Pathlabs Ltd. | 539524 | 2922.9 | 2922.9 | 2827 | 2854.15 | 0.00 | 0.00 | 4343 | 1.24 | 3645 | 1762.7 | 2025-12-15 15:40:00 | |
| Easy Trip Planners Ltd. | 543272 | 7.7 | 7.78 | 7.62 | 7.65 | 0.00 | 0.00 | 767010 | 0.59 | 73.5 | 7.06 | 2025-12-15 15:42:00 | |
| eClerx Services Ltd. | 532927 | 4501.05 | 4676.35 | 4471.85 | 4638.8 | 0.00 | 0.00 | 2085 | 0.97 | 4953.25 | 1254.15 | 2025-12-15 15:40:00 | |
| Elgi Equipments Ltd. | 522074 | 483.55 | 494 | 483.55 | 488 | 0.00 | 0.00 | 13487 | 0.66 | 799 | 355.05 | 2025-12-15 15:40:00 | |
| Emami Ltd. | 531162 | 539.45 | 548.8 | 532.45 | 543.05 | 0.00 | 0.00 | 9586 | 0.52 | 859.2 | 340.95 | 2025-12-15 15:40:00 | |
| Endurance Technologies Ltd. | 540153 | 2635 | 2635 | 2571.1 | 2619 | 0.00 | 0.00 | 2314 | 0.61 | 3078.95 | 1171.6 | 2025-12-15 15:41:00 | |
| Engineers India Ltd. | 532178 | 191.25 | 196.45 | 191.25 | 193.85 | 0.00 | 0.00 | 90411 | 1.75 | 304 | 62.35 | 2025-12-15 15:42:00 | |
| Equitas Small Finance Bank Ltd. | 543243 | 58.26 | 59.53 | 57.83 | 59.22 | 0.00 | 0.00 | 209728 | 1.24 | 116.5 | 42.9 | 2025-12-15 15:40:00 | |
| Eris Lifesciences Ltd. | 540596 | 1541.3 | 1592.1 | 1541.3 | 1588.2 | 0.00 | 0.00 | 1921 | 0.31 | 1909.55 | 550.9 | 2025-12-15 15:40:00 | |
| Eternal Ltd. | 543320 | 293.1 | 299.55 | 293.1 | 298.25 | 0.00 | 0.00 | 996780 | 29.73 | 368.4 | 44.35 | 2025-12-15 15:40:00 | |
| Eureka Forbes Ltd. | 543482 | 645.85 | 659.4 | 644.4 | 650.6 | 0.00 | 0.00 | 9597 | 0.62 | 668.5 | 355 | 2025-12-15 15:40:00 | |
| FDC Ltd. | 531599 | 418 | 424.05 | 414.5 | 422.5 | 0.00 | 0.00 | 1555 | 0.07 | 659 | 245 | 2025-12-15 15:40:00 | |
| Fine Organic Industries Ltd. | 541557 | 4356 | 4422 | 4350 | 4360.55 | 0.00 | 0.00 | 255 | 0.11 | 7326.45 | 3355.05 | 2025-12-15 15:40:00 | |
| Firstsource Solutions Ltd. | 532809 | 342.6 | 344 | 339.35 | 343.5 | 0.00 | 0.00 | 15112 | 0.52 | 422.8 | 95.8 | 2025-12-15 15:40:00 | |
| Five-Star Business Finance Ltd. | 543663 | 564.7 | 582.3 | 563.9 | 575 | 0.00 | 0.00 | 42335 | 2.43 | 943.2 | 448.2 | 2025-12-15 15:42:00 | |
| Fortis Healthcare Ltd. | 532843 | 872.05 | 873.95 | 858.1 | 866.3 | 0.00 | 0.00 | 32427 | 2.81 | 1105 | 245.4 | 2025-12-15 15:41:00 | |
| FSN E-Commerce Ventures Ltd. | 543384 | 251 | 252.35 | 247.05 | 251.05 | 0.00 | 0.00 | 147876 | 3.71 | 273.2 | 114.3 | 2025-12-15 15:40:00 | |
| GAIL (India) Ltd. | 532155 | 170.35 | 170.5 | 168.75 | 169.7 | 0.00 | 0.00 | 236281 | 4.01 | 246.35 | 83 | 2025-12-15 15:42:00 | |
| Galaxy Surfactants Ltd. | 540935 | 1986.2 | 1990.4 | 1979.95 | 1986.9 | 0.00 | 0.00 | 447 | 0.09 | 3445 | 1957 | 2025-12-15 15:40:00 | |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2350 | 2389.4 | 2330.6 | 2350 | 0.00 | 0.00 | 78311 | 18.40 | 3535 | 254.2 | 2025-12-15 15:42:00 | |
| General Insurance Corporation of India | 540755 | 383.05 | 385.1 | 377.65 | 380.3 | 0.00 | 0.00 | 10823 | 0.41 | 525 | 116.05 | 2025-12-15 15:41:00 | |
| Gland Pharma Ltd. | 543245 | 1673.05 | 1687.35 | 1655.45 | 1687.35 | 0.00 | 0.00 | 2296 | 0.39 | 2606 | 861.5 | 2025-12-15 15:40:00 | |
| Glenmark Pharmaceuticals Ltd. | 532296 | 1961.15 | 1990.85 | 1952.65 | 1986.05 | 0.00 | 0.00 | 7034 | 1.40 | 2286.15 | 361.7 | 2025-12-15 15:40:00 | |
| Global Health Ltd. | 543654 | 1178.4 | 1178.4 | 1139.25 | 1148.45 | 0.00 | 0.00 | 3263 | 0.37 | 1513.75 | 391.05 | 2025-12-15 15:40:00 | |
| GMR Airports Ltd. | 532754 | 103.7 | 106.9 | 103.3 | 104.95 | 0.00 | 0.00 | 926599 | 9.72 | 110.3 | 33.35 | 2025-12-15 15:42:00 | |
| Go Digit General Insurance Ltd. | 544179 | 343.8 | 353 | 341.65 | 347.2 | 0.00 | 0.00 | 15533 | 0.54 | 2025-12-15 15:40:00 | |||
| Godrej Agrovet Ltd. | 540743 | 590.65 | 592.65 | 583.95 | 586 | 0.00 | 0.00 | 15601 | 0.91 | 877.85 | 391.2 | 2025-12-15 15:40:00 | |
| Godrej Consumer Products Ltd. | 532424 | 1153.65 | 1168.75 | 1146.6 | 1168.5 | 0.00 | 0.00 | 4864 | 0.57 | 1541.3 | 793.7 | 2025-12-15 15:42:00 | |
| Godrej Properties Ltd. | 533150 | 2073.15 | 2078.9 | 2044 | 2067.7 | 0.00 | 0.00 | 4181 | 0.86 | 3400 | 1005.7 | 2025-12-15 15:40:00 | |
| GR Infraprojects Ltd. | 543317 | 1026.75 | 1038.6 | 1020.3 | 1027.8 | 0.00 | 0.00 | 784 | 0.08 | 1859.95 | 902.05 | 2025-12-15 15:40:00 | |
| Granules India Ltd. | 532482 | 576 | 577.7 | 568.85 | 571 | 0.00 | 0.00 | 34969 | 2.00 | 724.55 | 267.85 | 2025-12-15 15:40:00 | |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 507 | 515 | 504.35 | 515 | 0.00 | 0.00 | 671 | 0.03 | 988.75 | 484 | 2025-12-15 15:40:00 | |
| Gujarat Ambuja Exports Ltd. | 524226 | 115.7 | 119.5 | 115.7 | 117.3 | 0.00 | 0.00 | 65912 | 0.77 | 420.75 | 98.7 | 2025-12-15 15:40:00 | |
| Gujarat Fluorochemicals Ltd. | 542812 | 3470 | 3540 | 3427 | 3529 | 0.00 | 0.00 | 1611 | 0.57 | 4875 | 2480 | 2025-12-15 15:40:00 | |
| Gujarat Gas Ltd. | 539336 | 391.7 | 395.7 | 388.7 | 393.5 | 0.00 | 0.00 | 13449 | 0.53 | 689.45 | 360.6 | 2025-12-15 15:40:00 | |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 519.55 | 537.95 | 514.25 | 535.25 | 0.00 | 0.00 | 317575 | 17.00 | 651.45 | 122.75 | 2025-12-15 15:42:00 | |
| Gujarat Pipavav Port Ltd. | 533248 | 187.75 | 193 | 187.5 | 191.85 | 0.00 | 0.00 | 130729 | 2.51 | 250.5 | 80.6 | 2025-12-15 15:40:00 | |
| Gujarat State Petronet Ltd. | 532702 | 289.85 | 289.85 | 283.85 | 287.9 | 0.00 | 0.00 | 11323 | 0.33 | 469.6 | 215.05 | 2025-12-15 15:41:00 | |
| Happiest Minds Technologies Ltd. | 543227 | 490 | 492.85 | 488.9 | 489.8 | 0.00 | 0.00 | 22127 | 1.08 | 1136.45 | 486.55 | 2025-12-15 15:41:00 | |
| Hatsun Agro Product Ltd. | 531531 | 1010.55 | 1038.35 | 1003.1 | 1007.75 | 0.00 | 0.00 | 2487 | 0.25 | 1380 | 786 | 2025-12-15 15:40:00 | |
| Havells India Ltd. | 517354 | 1409.05 | 1415.45 | 1400 | 1414 | 0.00 | 0.00 | 9549 | 1.35 | 2104.95 | 1092 | 2025-12-15 15:40:00 | |
| HBL Engineering Ltd. | 517271 | 811.55 | 818.5 | 803.35 | 815.5 | 0.00 | 0.00 | 40722 | 3.32 | 1121.95 | 74.15 | 2025-12-15 15:40:00 | |
| HCL Technologies Ltd. | 532281 | 1672.35 | 1687 | 1659.4 | 1683.8 | 0.00 | 0.00 | 75909 | 12.78 | 2011 | 875.65 | 2025-12-15 15:40:00 | |
| HDFC Asset Management Company Ltd. | 541729 | 2636.35 | 2667.8 | 2596.45 | 2609.75 | 0.00 | 0.00 | 87660 | 22.88 | 5930 | 1595.25 | 2025-12-15 15:41:00 | |
| HDFC Life Insurance Company Ltd. | 540777 | 777.6 | 777.6 | 766.35 | 771.2 | 0.00 | 0.00 | 25824 | 1.99 | 820.5 | 457.95 | 2025-12-15 15:40:00 | |
| Hindustan Aeronautics Ltd. | 541154 | 4279.65 | 4343.4 | 4258 | 4320 | 0.00 | 0.00 | 37417 | 16.16 | 5675 | 1767.95 | 2025-12-15 15:40:00 | |
| Hindustan Copper Ltd. | 513599 | 382 | 389.9 | 375 | 380 | 0.00 | 0.00 | 884792 | 33.62 | 415.6 | 94 | 2025-12-15 15:42:00 | |
| Hitachi Energy India Ltd. | 543187 | 19305.55 | 19596.7 | 19165.05 | 19520 | 0.00 | 0.00 | 2266 | 4.42 | 22837.45 | 2845.9 | 2025-12-15 15:40:00 | |
| HLE Glascoat Ltd. | 522215 | 463.05 | 464.95 | 458.7 | 461.2 | 0.00 | 0.00 | 2335 | 0.11 | 815.29 | 218 | 2025-12-15 15:40:00 | |
| Home First Finance Company India Ltd. | 543259 | 1175.25 | 1193.15 | 1172.9 | 1184.55 | 0.00 | 0.00 | 7062 | 0.84 | 1518.8 | 652.25 | 2025-12-15 15:41:00 | |
| Honeywell Automation India Ltd. | 517174 | 33386.3 | 34250 | 33386.3 | 34010 | 0.00 | 0.00 | 79 | 0.27 | 59700 | 31501.7 | 2025-12-15 15:41:00 | |
| Housing & Urban Development Corporation Ltd. | 540530 | 213.25 | 215.95 | 211.1 | 215 | 0.00 | 0.00 | 186052 | 4.00 | 353.95 | 34.35 | 2025-12-15 15:42:00 | |
| Hyundai Motor India Ltd. | 544274 | 2319.55 | 2320.45 | 2280.65 | 2298 | 0.00 | 0.00 | 266603 | 61.27 | 2025-12-15 15:40:00 | |||
| ICICI Bank Ltd. | 532174 | 1358.55 | 1369.4 | 1356.65 | 1365.2 | 0.00 | 0.00 | 142998 | 19.52 | 1494.1 | 796.1 | 2025-12-15 15:42:00 | |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1941 | 1954.55 | 1923.8 | 1948.1 | 0.00 | 0.00 | 2835 | 0.55 | 2285.85 | 1049.1 | 2025-12-15 15:40:00 | |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 651.75 | 651.75 | 639.65 | 649.25 | 0.00 | 0.00 | 30081 | 1.95 | 795 | 380.95 | 2025-12-15 15:40:00 | |
| IDFC First Bank Ltd. | 539437 | 82.14 | 84.4 | 81.88 | 83.86 | 0.00 | 0.00 | 5504044 | 46.16 | 100.74 | 42.8 | 2025-12-15 15:42:00 | |
| IIFL Finance Ltd. | 532636 | 577.35 | 580 | 570.7 | 576 | 0.00 | 0.00 | 31247 | 1.80 | 704.2 | 280.95 | 2025-12-15 15:40:00 | |
| Indiamart Intermesh Ltd. | 542726 | 2212.35 | 2279.7 | 2212.35 | 2269 | 0.00 | 0.00 | 3613 | 0.82 | 3293.45 | 1850 | 2025-12-15 15:42:00 | |
| Indian Bank | 532814 | 785.7 | 793 | 779.2 | 784.15 | 0.00 | 0.00 | 28872 | 2.26 | 898.6 | 171.65 | 2025-12-15 15:41:00 | |
| Indian Energy Exchange Ltd. | 540750 | 143.15 | 144.25 | 142.05 | 142.25 | 0.00 | 0.00 | 158172 | 2.25 | 244.35 | 116.05 | 2025-12-15 15:41:00 | |
| Indian Oil Corporation Ltd. | 530965 | 165.9 | 169 | 162.45 | 168.6 | 0.00 | 0.00 | 1370213 | 23.10 | 196.8 | 65.2 | 2025-12-15 15:42:00 | |
| Indian Overseas Bank | 532388 | 37 | 37.11 | 36.66 | 37.04 | 0.00 | 0.00 | 254343 | 0.94 | 83.8 | 16.8 | 2025-12-15 15:41:00 | |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 671.55 | 673.55 | 670.5 | 672.05 | 0.00 | 0.00 | 21677 | 1.46 | 1148.3 | 557.15 | 2025-12-15 15:40:00 | |
| Indian Railway Finance Corporation Ltd. | 543257 | 113.5 | 113.6 | 112.5 | 113.3 | 0.00 | 0.00 | 223736 | 2.53 | 229.05 | 20.55 | 2025-12-15 15:40:00 | |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 136 | 136.05 | 134.45 | 135.45 | 0.00 | 0.00 | 456667 | 6.19 | 2025-12-15 15:42:00 | |||
| Indigo Paints Ltd. | 543258 | 1231.2 | 1252.1 | 1231.2 | 1248.9 | 0.00 | 0.00 | 1972 | 0.25 | 1730.9 | 900.05 | 2025-12-15 15:40:00 | |
| Indraprastha Gas Ltd. | 532514 | 186.55 | 187.6 | 184.6 | 185.5 | 0.00 | 0.00 | 33676 | 0.62 | 570.6 | 172 | 2025-12-15 15:40:00 | |
| Indus Towers Ltd. | 534816 | 417.2 | 421.9 | 406.7 | 409.5 | 0.00 | 0.00 | 157557 | 6.45 | 460.7 | 135.2 | 2025-12-15 15:40:00 | |
| IndusInd Bank Ltd. | 532187 | 843.85 | 853 | 835.6 | 851.3 | 0.00 | 0.00 | 28640 | 2.44 | 1694.35 | 605.4 | 2025-12-15 15:42:00 | |
| Info Edge (India) Ltd. | 532777 | 1353.7 | 1369.65 | 1346 | 1363.15 | 0.00 | 0.00 | 5503 | 0.75 | 9194.95 | 1289.8 | 2025-12-15 15:40:00 | |
| Inox Wind Ltd. | 539083 | 125 | 126.35 | 123.4 | 125.95 | 0.00 | 0.00 | 270775 | 3.41 | 663 | 89.6 | 2025-12-15 15:40:00 | |
| Intellect Design Arena Ltd. | 538835 | 1023.6 | 1035.2 | 1018.5 | 1027 | 0.00 | 0.00 | 12317 | 1.26 | 1255 | 388 | 2025-12-15 15:42:00 | |
| Interglobe Aviation Ltd. | 539448 | 4900 | 5014.4 | 4866 | 4968.4 | 0.00 | 0.00 | 232839 | 115.68 | 6225.05 | 1676 | 2025-12-15 15:42:00 | |
| International Gemmological Institute (India) Ltd. | 544311 | 318.4 | 323.1 | 315 | 320.65 | 0.00 | 0.00 | 16682 | 0.53 | 2025-12-15 15:40:00 | |||
| Ipca Laboratories Ltd. | 524494 | 1473.85 | 1473.85 | 1435 | 1440.55 | 0.00 | 0.00 | 4914 | 0.71 | 1757.65 | 670 | 2025-12-15 15:40:00 | |
| IRB Infrastructure Developers Ltd. | 532947 | 41.31 | 42.1 | 41.25 | 42.03 | 0.00 | 0.00 | 829596 | 3.49 | 78.05 | 19.82 | 2025-12-15 15:42:00 | |
| Ircon International Ltd. | 541956 | 156.4 | 157.5 | 154.5 | 157.05 | 0.00 | 0.00 | 148427 | 2.33 | 351.65 | 38.6 | 2025-12-15 15:42:00 | |
| ITC Hotels Ltd. | 544325 | 194.05 | 194.45 | 190.6 | 190.8 | 0.00 | 0.00 | 204241 | 3.90 | 2025-12-15 15:42:00 | |||
| ITI Ltd. | 523610 | 305.35 | 305.35 | 302.3 | 302.3 | 0.00 | 0.00 | 8612 | 0.26 | 592.85 | 86.5 | 2025-12-15 15:40:00 | |
| Jai Balaji Industries Ltd. | 532976 | 60.12 | 68.49 | 60.12 | 66.7 | 0.00 | 0.00 | 915182 | 6.10 | 1307 | 35.3 | 2025-12-15 15:42:00 | |
| Jamna Auto Industries Ltd. | 520051 | 124.2 | 127.3 | 124.15 | 126.15 | 0.00 | 0.00 | 77002 | 0.97 | 149.55 | 68.52 | 2025-12-15 15:40:00 | |
| JBM Auto Ltd. | 532605 | 571.35 | 578.65 | 564 | 574.1 | 0.00 | 0.00 | 15374 | 0.88 | 2417.3 | 361.7 | 2025-12-15 15:41:00 | |
| Jindal Stainless Ltd. | 532508 | 788.8 | 798.9 | 780 | 797.4 | 0.00 | 0.00 | 20663 | 1.65 | 848 | 116 | 2025-12-15 15:40:00 | |
| Jindal Steel Ltd. | 532286 | 1030.05 | 1035.75 | 1023.05 | 1030 | 0.00 | 0.00 | 11979 | 1.23 | 1098.3 | 377.05 | 2025-12-15 15:40:00 | |
| Jindal Worldwide Ltd. | 531543 | 30.17 | 30.38 | 29.82 | 30.29 | 0.00 | 0.00 | 19351 | 0.06 | 477 | 29.16 | 2025-12-15 15:40:00 | |
| JK Cement Ltd. | 532644 | 5738.7 | 5738.7 | 5631.6 | 5684 | 0.00 | 0.00 | 1516 | 0.86 | 7565 | 2425.55 | 2025-12-15 15:40:00 | |
| JK Paper Ltd. | 532162 | 360.55 | 367.7 | 360.55 | 366 | 0.00 | 0.00 | 12740 | 0.47 | 639.15 | 276 | 2025-12-15 15:40:00 | |
| JM Financial Ltd. | 523405 | 146.05 | 146.65 | 144.65 | 146.2 | 0.00 | 0.00 | 88754 | 1.30 | 199.75 | 57.38 | 2025-12-15 15:42:00 | |
| JSW Energy Ltd. | 533148 | 484 | 488 | 479.3 | 486.3 | 0.00 | 0.00 | 150566 | 7.32 | 804.95 | 204.8 | 2025-12-15 15:41:00 | |
| JSW Holdings Ltd. | 532642 | 22197.85 | 22487.9 | 21315.15 | 21450 | 0.00 | 0.00 | 213 | 0.46 | 27760.5 | 3355 | 2025-12-15 15:40:00 | |
| JSW Infrastructure Ltd. | 543994 | 274.65 | 275 | 272 | 272.9 | 0.00 | 0.00 | 72210 | 1.97 | 2025-12-15 15:41:00 | |||
| Jubilant FoodWorks Ltd. | 533155 | 582 | 582 | 570.8 | 577.55 | 0.00 | 0.00 | 138835 | 8.02 | 796.75 | 412.2 | 2025-12-15 15:40:00 | |
| Jubilant Ingrevia Ltd. | 543271 | 694.95 | 710.2 | 689.4 | 703.55 | 0.00 | 0.00 | 3744 | 0.26 | 884.95 | 350.8 | 2025-12-15 15:40:00 | |
| Jubilant Pharmova Ltd. | 530019 | 1076.3 | 1087.9 | 1075 | 1087.9 | 0.00 | 0.00 | 1240 | 0.13 | 1309 | 268.8 | 2025-12-15 15:40:00 | |
| Jupiter Wagons Ltd. | 533272 | 261.1 | 273.5 | 257.45 | 268.4 | 0.00 | 0.00 | 156764 | 4.21 | 748.05 | 57.15 | 2025-12-15 15:40:00 | |
| Just Dial Ltd. | 535648 | 713.05 | 719.7 | 709.2 | 719.7 | 0.00 | 0.00 | 4478 | 0.32 | 1394.95 | 535.8 | 2025-12-15 15:40:00 | |
| Jyothy Labs Ltd. | 532926 | 283 | 284.2 | 281.05 | 284 | 0.00 | 0.00 | 19985 | 0.57 | 595 | 174.55 | 2025-12-15 15:41:00 | |
| Jyoti CNC Automation Ltd. | 544081 | 956.25 | 956.25 | 941 | 945.9 | 0.00 | 0.00 | 6406 | 0.61 | 2025-12-15 15:40:00 | |||
| K.P.R. Mill Ltd. | 532889 | 975.7 | 978.3 | 965 | 969.15 | 0.00 | 0.00 | 5874 | 0.57 | 1395.4 | 479.55 | 2025-12-15 15:40:00 | |
| Kalpataru Projects International Ltd. | 522287 | 1174.45 | 1182.2 | 1171 | 1180 | 0.00 | 0.00 | 2344 | 0.28 | 1449.15 | 353.35 | 2025-12-15 15:40:00 | |
| Kalyan Jewellers India Ltd. | 543278 | 478.25 | 487.8 | 475.05 | 480.1 | 0.00 | 0.00 | 113127 | 5.43 | 794.6 | 69 | 2025-12-15 15:41:00 | |
| Kama Holdings Ltd. | 532468 | 2850 | 2990 | 2850 | 2915.3 | 0.00 | 0.00 | 3809 | 1.11 | 16800 | 2348.95 | 2025-12-15 15:40:00 | |
| Kaynes Technology India Ltd. | 543664 | 4323.8 | 4385.5 | 4171.1 | 4199 | 0.00 | 0.00 | 540239 | 226.85 | 7824.95 | 625.05 | 2025-12-15 15:42:00 | |
| KEC International Ltd. | 532714 | 716 | 723.5 | 700.65 | 705.25 | 0.00 | 0.00 | 315838 | 22.27 | 1312 | 386.55 | 2025-12-15 15:42:00 | |
| KEI Industries Ltd. | 517569 | 4036.1 | 4195.7 | 4036.1 | 4166.2 | 0.00 | 0.00 | 14876 | 6.20 | 5040.4 | 1338.65 | 2025-12-15 15:40:00 | |
| KFin Technologies Ltd. | 543720 | 1052.25 | 1055 | 1040 | 1050 | 0.00 | 0.00 | 13671 | 1.44 | 1640 | 271.05 | 2025-12-15 15:42:00 | |
| KIOCL Ltd. | 540680 | 340.3 | 356 | 338 | 344.95 | 0.00 | 0.00 | 19929 | 0.69 | 634.35 | 165.2 | 2025-12-15 15:40:00 | |
| Kirloskar Oil Engines Ltd. | 533293 | 1138.65 | 1164.3 | 1131.2 | 1134.2 | 0.00 | 0.00 | 6354 | 0.72 | 1450 | 156.05 | 2025-12-15 15:40:00 | |
| KNR Constructions Ltd. | 532942 | 145.65 | 150.35 | 145 | 148.95 | 0.00 | 0.00 | 80584 | 1.20 | 415 | 143.3 | 2025-12-15 15:41:00 | |
| KPIT Technologies Ltd. | 542651 | 1237.15 | 1237.15 | 1205.15 | 1208 | 0.00 | 0.00 | 86143 | 10.41 | 1928.75 | 521.05 | 2025-12-15 15:40:00 | |
| KRBL Ltd. | 530813 | 390 | 398.45 | 386.85 | 394.25 | 0.00 | 0.00 | 12428 | 0.49 | 495 | 225.7 | 2025-12-15 15:40:00 | |
| Krishna Institute of Medical Sciences Ltd | 543308 | 657.4 | 673.35 | 649.95 | 673.35 | 0.00 | 0.00 | 11303 | 0.76 | 2868 | 474.55 | 2025-12-15 15:40:00 | |
| L&T Finance Ltd. | 533519 | 307.5 | 309.6 | 303.55 | 304.5 | 0.00 | 0.00 | 159756 | 4.86 | 315.25 | 71.95 | 2025-12-15 15:40:00 | |
| L&T Technology Services Ltd. | 540115 | 4669.65 | 4672.9 | 4600.55 | 4619 | 0.00 | 0.00 | 4975 | 2.30 | 5990 | 3218 | 2025-12-15 15:40:00 | |
| La Opala RG Ltd. | 526947 | 202.05 | 205.9 | 202.05 | 205.9 | 0.00 | 0.00 | 2956 | 0.06 | 479.65 | 189.4 | 2025-12-15 15:40:00 | |
| Latent View Analytics Ltd. | 543398 | 495 | 495.2 | 488.85 | 489.7 | 0.00 | 0.00 | 18948 | 0.93 | 575 | 311.1 | 2025-12-15 15:40:00 | |
| Laurus Labs Ltd. | 540222 | 1005.9 | 1010 | 993.6 | 1004.85 | 0.00 | 0.00 | 45499 | 4.57 | 1040 | 279.65 | 2025-12-15 15:41:00 | |
| Laxmi Organic Industries Ltd. | 543277 | 170.1 | 173.15 | 170.1 | 172.8 | 0.00 | 0.00 | 288701 | 4.99 | 395.9 | 160.3 | 2025-12-15 15:40:00 | |
| Lemon Tree Hotels Ltd. | 541233 | 162.55 | 162.55 | 160.95 | 161 | 0.00 | 0.00 | 75522 | 1.22 | 180.6 | 66.55 | 2025-12-15 15:40:00 | |
| Life Insurance Corporation of India | 543526 | 863.05 | 865.4 | 855.85 | 856.85 | 0.00 | 0.00 | 112486 | 9.64 | 1221.5 | 530.2 | 2025-12-15 15:42:00 | |
| Linde India Ltd. | 523457 | 6024 | 6189.7 | 5980.15 | 6154 | 0.00 | 0.00 | 1589 | 0.98 | 9909 | 2932.85 | 2025-12-15 15:40:00 | |
| Lloyds Metals & Energy Ltd. | 512455 | 1276.35 | 1294.45 | 1270.6 | 1288 | 0.00 | 0.00 | 224179 | 28.87 | 1504.55 | 136.75 | 2025-12-15 15:40:00 | |
| Lodha Developers Ltd. | 543287 | 1078.4 | 1101.85 | 1076 | 1090.5 | 0.00 | 0.00 | 14308 | 1.56 | 1648 | 355.5 | 2025-12-15 15:40:00 | |
| LTIMindtree Ltd. | 540005 | 6255.55 | 6305.35 | 6232.8 | 6273.5 | 0.00 | 0.00 | 3170 | 1.99 | 6764.8 | 3841.05 | 2025-12-15 15:40:00 | |
| Mahanagar Gas Ltd. | 539957 | 1121.05 | 1124.6 | 1115.05 | 1121.5 | 0.00 | 0.00 | 3798 | 0.43 | 1988.55 | 772 | 2025-12-15 15:40:00 | |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 344 | 349.7 | 342.05 | 348.4 | 0.00 | 0.00 | 67316 | 2.35 | 386.95 | 176.3 | 2025-12-15 15:41:00 | |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 313.95 | 314.5 | 308.85 | 311.05 | 0.00 | 0.00 | 2854 | 0.09 | 504.35 | 237.8 | 2025-12-15 15:40:00 | |
| Mahindra Lifespace Developers Ltd. | 532313 | 402.25 | 404.4 | 397.4 | 399.25 | 0.00 | 0.00 | 15657 | 0.63 | 679.15 | 276.45 | 2025-12-15 15:40:00 | |
| Manappuram Finance Ltd. | 531213 | 288.25 | 290 | 285.15 | 286.45 | 0.00 | 0.00 | 88907 | 2.55 | 296.95 | 90.5 | 2025-12-15 15:40:00 | |
| Mankind Pharma Ltd. | 543904 | 2166.15 | 2177.55 | 2139.15 | 2153.3 | 0.00 | 0.00 | 12331 | 2.66 | 3050 | 1240.75 | 2025-12-15 15:41:00 | |
| Marico Ltd. | 531642 | 727.25 | 738.55 | 722.45 | 736.9 | 0.00 | 0.00 | 30221 | 2.23 | 765.5 | 462.95 | 2025-12-15 15:42:00 | |
| Maruti Suzuki India Ltd. | 532500 | 16518.45 | 16518.45 | 16362.4 | 16374.25 | 0.00 | 0.00 | 14485 | 23.72 | 16673.9 | 8076.65 | 2025-12-15 15:40:00 | |
| MAS Financial Services Ltd. | 540749 | 320.6 | 327.9 | 320.6 | 327.5 | 0.00 | 0.00 | 10619 | 0.35 | 1058.85 | 221.5 | 2025-12-15 15:42:00 | |
| Mastek Ltd. | 523704 | 2151.55 | 2181.1 | 2151.55 | 2174.4 | 0.00 | 0.00 | 1360 | 0.30 | 3375 | 1475.45 | 2025-12-15 15:40:00 | |
| Max Healthcare Institute Ltd. | 543220 | 1084.7 | 1090.15 | 1064.8 | 1083 | 0.00 | 0.00 | 81130 | 8.79 | 1314.3 | 306 | 2025-12-15 15:40:00 | |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2456 | 2464 | 2435.05 | 2447.15 | 0.00 | 0.00 | 49109 | 12.02 | 5859.95 | 278.4 | 2025-12-15 15:42:00 | |
| Medplus Health Services Ltd. | 543427 | 814.15 | 814.45 | 799.2 | 807.25 | 0.00 | 0.00 | 2957 | 0.24 | 1052.05 | 570 | 2025-12-15 15:40:00 | |
| Metro Brands Ltd. | 543426 | 1166.15 | 1166.15 | 1130.85 | 1135.3 | 0.00 | 0.00 | 3067 | 0.35 | 1440.45 | 737 | 2025-12-15 15:40:00 | |
| Metropolis Healthcare Ltd. | 542650 | 1870.95 | 1918.45 | 1870.95 | 1917.1 | 0.00 | 0.00 | 296 | 0.06 | 2306.85 | 1176.05 | 2025-12-15 15:40:00 | |
| Minda Corporation Ltd. | 538962 | 583.25 | 598.4 | 583.25 | 591.6 | 0.00 | 0.00 | 6312 | 0.37 | 652.9 | 187 | 2025-12-15 15:40:00 | |
| Mishra Dhatu Nigam Ltd. | 541195 | 293.05 | 305 | 293.05 | 302.65 | 0.00 | 0.00 | 17808 | 0.54 | 547.45 | 168.95 | 2025-12-15 15:42:00 | |
| MMTC Ltd. | 513377 | 53.78 | 56.39 | 53.78 | 56.1 | 0.00 | 0.00 | 153126 | 0.86 | 131.88 | 26.36 | 2025-12-15 15:40:00 | |
| Motherson Sumi Wiring India Ltd. | 543498 | 45.85 | 46.49 | 45.65 | 45.93 | 0.00 | 0.00 | 246210 | 1.13 | 80 | 36.7 | 2025-12-15 15:40:00 | |
| Motilal Oswal Financial Services Ltd. | 532892 | 867.7 | 867.7 | 837.65 | 843.55 | 0.00 | 0.00 | 44118 | 3.72 | 2677 | 487.85 | 2025-12-15 15:42:00 | |
| Mphasis Ltd. | 526299 | 2873.2 | 2905 | 2861.35 | 2900.7 | 0.00 | 0.00 | 3146 | 0.91 | 3239.55 | 1660.65 | 2025-12-15 15:40:00 | |
| Multi Commodity Exchange Of India Ltd. | 534091 | 10198.3 | 10256 | 10094.05 | 10174.3 | 0.00 | 0.00 | 16230 | 16.51 | 10515.6 | 1156.05 | 2025-12-15 15:42:00 | |
| Muthoot Finance Ltd. | 533398 | 3858.6 | 3869.45 | 3807.05 | 3856.6 | 0.00 | 0.00 | 6497 | 2.51 | 3869.45 | 911.4 | 2025-12-15 15:40:00 | |
| Narayana Hrudayalaya Ltd. | 539551 | 1862.95 | 1905 | 1844.75 | 1899.85 | 0.00 | 0.00 | 23264 | 4.42 | 2371.6 | 657.25 | 2025-12-15 15:41:00 | |
| Natco Pharma Ltd. | 524816 | 904.05 | 918 | 895.55 | 906.5 | 0.00 | 0.00 | 62124 | 5.63 | 1638.35 | 502 | 2025-12-15 15:40:00 | |
| National Aluminium Company Ltd. | 532234 | 278.15 | 279.95 | 275.85 | 278.55 | 0.00 | 0.00 | 432407 | 12.04 | 279.95 | 67 | 2025-12-15 15:41:00 | |
| Navin Fluorine International Ltd. | 532504 | 6112 | 6202.95 | 6060 | 6137.55 | 0.00 | 0.00 | 2331 | 1.43 | 6220 | 2876.45 | 2025-12-15 15:40:00 | |
| NBCC (India) Ltd. | 534309 | 109.35 | 116.2 | 108.45 | 115.3 | 0.00 | 0.00 | 1008154 | 11.62 | 209.75 | 29.85 | 2025-12-15 15:42:00 | |
| Network 18 Media & Investments Ltd. | 532798 | 42.21 | 43.4 | 42.21 | 43.39 | 0.00 | 0.00 | 214628 | 0.93 | 136.2 | 39.55 | 2025-12-15 15:40:00 | |
| NHPC Ltd. | 533098 | 76.76 | 77.34 | 76.57 | 77.24 | 0.00 | 0.00 | 264045 | 2.04 | 118.45 | 33.4 | 2025-12-15 15:41:00 | |
| Nippon Life India Asset Management Ltd. | 540767 | 864.95 | 871.25 | 858.25 | 867.9 | 0.00 | 0.00 | 71940 | 6.24 | 986.7 | 197.1 | 2025-12-15 15:40:00 | |
| NLC India Ltd. | 513683 | 245.95 | 249.3 | 241.6 | 241.65 | 0.00 | 0.00 | 60845 | 1.47 | 311.65 | 65.05 | 2025-12-15 15:40:00 | |
| NMDC Ltd. | 526371 | 77.95 | 78.89 | 77.53 | 78.46 | 0.00 | 0.00 | 3818042 | 29.96 | 286.35 | 59.56 | 2025-12-15 15:41:00 | |
| NMDC Steel Ltd. | 543768 | 41.11 | 41.68 | 41 | 41.18 | 0.00 | 0.00 | 132477 | 0.55 | 73.67 | 28.35 | 2025-12-15 15:42:00 | |
| NTPC Ltd. | 532555 | 322.05 | 325.15 | 321.4 | 323.85 | 0.00 | 0.00 | 443986 | 14.38 | 448.3 | 152.8 | 2025-12-15 15:41:00 | |
| Nuvama Wealth Management Ltd. | 543988 | 7348.5 | 7348.5 | 7249.45 | 7268 | 0.00 | 0.00 | 1032 | 0.75 | 2025-12-15 15:42:00 | |||
| Nuvoco Vistas Corporation Ltd. | 543334 | 350 | 372.15 | 347.4 | 360.6 | 0.00 | 0.00 | 140380 | 5.06 | 477.35 | 288 | 2025-12-15 15:41:00 | |
| Oberoi Realty Ltd. | 533273 | 1646.05 | 1658.65 | 1638.55 | 1657.65 | 0.00 | 0.00 | 2428 | 0.40 | 2349.8 | 790.05 | 2025-12-15 15:40:00 | |
| Oil India Ltd. | 533106 | 402.45 | 404.5 | 398.2 | 403.8 | 0.00 | 0.00 | 58629 | 2.37 | 767.3 | 168.3 | 2025-12-15 15:40:00 | |
| One97 Communications Ltd. | 543396 | 1301.45 | 1314.5 | 1294 | 1305 | 0.00 | 0.00 | 63196 | 8.25 | 1381.75 | 310 | 2025-12-15 15:42:00 | |
| Oracle Financial Services Software Ltd. | 532466 | 8000 | 8008 | 7935 | 7965 | 0.00 | 0.00 | 2866 | 2.28 | 13203.6 | 2883.8 | 2025-12-15 15:40:00 | |
| Orient Electric Ltd. | 541301 | 179.2 | 183.4 | 177.85 | 182.25 | 0.00 | 0.00 | 5697 | 0.10 | 297.15 | 155.55 | 2025-12-15 15:40:00 | |
| Page Industries Ltd. | 532827 | 36665.05 | 36917.35 | 36625 | 36800 | 0.00 | 0.00 | 301 | 1.11 | 54262.3 | 33100 | 2025-12-15 15:40:00 | |
| PB Fintech Ltd. | 543390 | 1898.65 | 1929.85 | 1875.35 | 1925.3 | 0.00 | 0.00 | 22313 | 4.30 | 2254.95 | 356.2 | 2025-12-15 15:41:00 | |
| Persistent Systems Ltd. | 533179 | 6301.15 | 6346.05 | 6261 | 6282.9 | 0.00 | 0.00 | 5616 | 3.53 | 8979.85 | 3091.65 | 2025-12-15 15:40:00 | |
| Petronet LNG Ltd. | 532522 | 268.45 | 269.5 | 265.65 | 269.5 | 0.00 | 0.00 | 44232 | 1.19 | 384.9 | 193.4 | 2025-12-15 15:40:00 | |
| PG Electroplast Ltd. | 533581 | 565.15 | 576.65 | 561 | 564.7 | 0.00 | 0.00 | 100701 | 5.69 | 4100 | 337 | 2025-12-15 15:40:00 | |
| PI Industries Ltd. | 523642 | 3300.55 | 3305.35 | 3240 | 3245 | 0.00 | 0.00 | 5288 | 1.72 | 4801.4 | 2870 | 2025-12-15 15:42:00 | |
| Piramal Pharma Ltd. | 543635 | 174.5 | 174.5 | 171.4 | 171.7 | 0.00 | 0.00 | 196662 | 3.38 | 307.85 | 61.654714455599 | 2025-12-15 15:40:00 | |
| PNB Housing Finance Ltd. | 540173 | 930.25 | 948.2 | 903 | 916 | 0.00 | 0.00 | 68051 | 6.23 | 1201.45 | 286.758828670162 | 2025-12-15 15:40:00 | |
| PNC Infratech Ltd. | 539150 | 254 | 262 | 252.3 | 258.65 | 0.00 | 0.00 | 38098 | 0.99 | 574.5 | 235.7 | 2025-12-15 15:42:00 | |
| Poly Medicure Ltd. | 531768 | 1886.6 | 1888.8 | 1867.65 | 1870.6 | 0.00 | 0.00 | 1791 | 0.34 | 3149.8 | 727.25 | 2025-12-15 15:40:00 | |
| Polycab India Ltd. | 542652 | 7269.95 | 7350 | 7223.9 | 7333.75 | 0.00 | 0.00 | 3104 | 2.28 | 7899.5 | 2305 | 2025-12-15 15:40:00 | |
| Poonawalla Fincorp Ltd. | 524000 | 445.55 | 450 | 441.3 | 444 | 0.00 | 0.00 | 24852 | 1.10 | 570.4 | 243.75 | 2025-12-15 15:40:00 | |
| Power Finance Corporation Ltd. | 532810 | 343.3 | 343.6 | 337.7 | 341.05 | 0.00 | 0.00 | 328934 | 11.22 | 580.35 | 100.85 | 2025-12-15 15:42:00 | |
| Power Grid Corporation Of India Ltd. | 532898 | 263.25 | 263.75 | 260.5 | 262.3 | 0.00 | 0.00 | 1145230 | 30.04 | 366.2 | 186.35 | 2025-12-15 15:42:00 | |
| Praj Industries Ltd. | 522205 | 303.35 | 342.85 | 301.2 | 335 | 0.00 | 0.00 | 1691155 | 56.65 | 874.3 | 293.7 | 2025-12-15 15:41:00 | |
| Premier Energies Ltd. | 544238 | 908.55 | 941.55 | 899 | 930.5 | 0.00 | 0.00 | 141784 | 13.19 | 2025-12-15 15:41:00 | |||
| Prestige Estates Projects Ltd. | 533274 | 1659.1 | 1665.05 | 1632.15 | 1648 | 0.00 | 0.00 | 4281 | 0.71 | 2072.75 | 391.3 | 2025-12-15 15:41:00 | |
| Prince Pipes and Fittings Ltd. | 542907 | 252.9 | 253.5 | 249.2 | 250.4 | 0.00 | 0.00 | 4986 | 0.12 | 775.75 | 5.26 | 2025-12-15 15:40:00 | |
| Privi Speciality Chemicals Ltd. | 530117 | 3035.05 | 3183.35 | 3035.05 | 3141.3 | 0.00 | 0.00 | 2490 | 0.78 | 3433 | 870.55 | 2025-12-15 15:40:00 | |
| Punjab & Sind Bank | 533295 | 27.7 | 27.9 | 27.5 | 27.75 | 0.00 | 0.00 | 28999 | 0.08 | 77.5 | 14.65 | 2025-12-15 15:40:00 | |
| Punjab National Bank | 532461 | 117.4 | 119.3 | 116.65 | 118.7 | 0.00 | 0.00 | 472960 | 5.61 | 142.9 | 32.1 | 2025-12-15 15:42:00 | |
| PVR Inox Ltd. | 532689 | 1060.75 | 1133.55 | 1060.75 | 1083 | 0.00 | 0.00 | 58459 | 6.33 | 2138.35 | 825.65 | 2025-12-15 15:41:00 | |
| Radico Khaitan Ltd. | 532497 | 3202.7 | 3269.95 | 3180 | 3215 | 0.00 | 0.00 | 6265 | 2.01 | 3695 | 908.65 | 2025-12-15 15:42:00 | |
| Rail Vikas Nigam Ltd. | 542649 | 311.55 | 314.3 | 311.55 | 313.25 | 0.00 | 0.00 | 240690 | 7.54 | 647 | 30.55 | 2025-12-15 15:42:00 | |
| Rainbow Children's Medicare Ltd. | 543524 | 1376.05 | 1381.95 | 1345 | 1364.9 | 0.00 | 0.00 | 9758 | 1.33 | 1708.5 | 477 | 2025-12-15 15:40:00 | |
| Rajesh Exports Ltd. | 531500 | 191.75 | 195.95 | 191.45 | 195.3 | 0.00 | 0.00 | 87527 | 1.71 | 1028.4 | 151 | 2025-12-15 15:40:00 | |
| Ramkrishna Forgings Ltd. | 532527 | 516.2 | 523.25 | 512 | 519 | 0.00 | 0.00 | 5881 | 0.31 | 1064 | 175.5 | 2025-12-15 15:40:00 | |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 138.05 | 141.45 | 137.85 | 140.1 | 0.00 | 0.00 | 96692 | 1.35 | 245 | 87.75 | 2025-12-15 15:40:00 | |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2416.05 | 2437.35 | 2391 | 2404.3 | 0.00 | 0.00 | 525 | 0.13 | 3971.8 | 1703 | 2025-12-15 15:40:00 | |
| RBL Bank Ltd. | 540065 | 310.95 | 310.95 | 302.85 | 304.6 | 0.00 | 0.00 | 93188 | 2.84 | 331.8 | 95.8 | 2025-12-15 15:42:00 | |
| REC Ltd. | 532955 | 342.85 | 343.35 | 336.9 | 342.75 | 0.00 | 0.00 | 229010 | 7.85 | 653.9 | 91 | 2025-12-15 15:40:00 | |
| Redington Ltd. | 532805 | 280.8 | 287.85 | 279.95 | 280.05 | 0.00 | 0.00 | 104776 | 2.93 | 334.9 | 135 | 2025-12-15 15:40:00 | |
| Relaxo Footwears Ltd. | 530517 | 401.1 | 410.3 | 401.1 | 403.6 | 0.00 | 0.00 | 9287 | 0.37 | 1105.25 | 375.35 | 2025-12-15 15:42:00 | |
| Restaurant Brands Asia Ltd. | 543248 | 67.17 | 68.04 | 65.51 | 65.7 | 0.00 | 0.00 | 205477 | 1.35 | 137.85 | 59.5 | 2025-12-15 15:40:00 | |
| RHI Magnesita India Ltd. | 534076 | 437.05 | 447.95 | 436.35 | 444.8 | 0.00 | 0.00 | 5466 | 0.24 | 893.15 | 376.75 | 2025-12-15 15:42:00 | |
| Rites Ltd. | 541556 | 226.95 | 229.35 | 225.1 | 228.15 | 0.00 | 0.00 | 19413 | 0.44 | 826.15 | 192.3 | 2025-12-15 15:41:00 | |
| Rossari Biotech Ltd. | 543213 | 583.35 | 588.8 | 579 | 581.05 | 0.00 | 0.00 | 892 | 0.05 | 1051 | 536.1 | 2025-12-15 15:40:00 | |
| Route Mobile Ltd. | 543228 | 689.95 | 689.95 | 673.7 | 684.5 | 0.00 | 0.00 | 53549 | 3.67 | 1942 | 637 | 2025-12-15 15:40:00 | |
| RR Kabel Ltd. | 543981 | 1410.55 | 1464.8 | 1410.55 | 1456 | 0.00 | 0.00 | 9543 | 1.39 | 2025-12-15 15:40:00 | |||
| Sagility Ltd. | 544282 | 49.79 | 51.43 | 49.35 | 50.83 | 0.00 | 0.00 | 3032726 | 15.42 | 2025-12-15 15:42:00 | |||
| Sammaan Capital Ltd. | 535789 | 150 | 153.2 | 147.5 | 148.55 | 0.00 | 0.00 | 806088 | 11.97 | 234.95 | 91.8 | 2025-12-15 15:42:00 | |
| Samvardhana Motherson International Ltd. | 517334 | 121.2 | 121.2 | 119.35 | 120.5 | 0.00 | 0.00 | 388519 | 4.68 | 217 | 61.84 | 2025-12-15 15:41:00 | |
| Sapphire Foods India Ltd. | 543397 | 234.55 | 237.8 | 233.3 | 234.95 | 0.00 | 0.00 | 10365 | 0.24 | 1878 | 231.35 | 2025-12-15 15:40:00 | |
| SBI Cards And Payment Services Ltd. | 543066 | 866.3 | 873.6 | 864 | 870.3 | 0.00 | 0.00 | 17428 | 1.52 | 1028.75 | 0.02 | 2025-12-15 15:40:00 | |
| SBI Life Insurance Company Ltd. | 540719 | 2032.5 | 2039.7 | 2008 | 2036.6 | 0.00 | 0.00 | 5398 | 1.10 | 2085 | 1039.25 | 2025-12-15 15:40:00 | |
| Schneider Electric Infrastructure Ltd. | 534139 | 733.45 | 733.45 | 713 | 716 | 0.00 | 0.00 | 11460 | 0.82 | 1055 | 116.3 | 2025-12-15 15:40:00 | |
| Sheela Foam Ltd. | 540203 | 578.1 | 582.45 | 573.5 | 577.15 | 0.00 | 0.00 | 9599 | 0.55 | 1710 | 573.5 | 2025-12-15 15:40:00 | |
| Shoppers Stop Ltd. | 532638 | 428.3 | 453.25 | 428.3 | 445.6 | 0.00 | 0.00 | 4714 | 0.21 | 943.65 | 391.5 | 2025-12-15 15:40:00 | |
| Shree Renuka Sugars Ltd. | 532670 | 27 | 27.1 | 26.74 | 26.81 | 0.00 | 0.00 | 188721 | 0.51 | 68.7 | 25 | 2025-12-15 15:42:00 | |
| Shyam Metalics And Energy Ltd. | 543299 | 784.15 | 812.55 | 784.15 | 809.35 | 0.00 | 0.00 | 4740 | 0.38 | 1000.9 | 253.05 | 2025-12-15 15:40:00 | |
| Signatureglobal (India) Ltd. | 543990 | 1121.5 | 1124.9 | 1116.55 | 1119.4 | 0.00 | 0.00 | 12209 | 1.37 | 2025-12-15 15:40:00 | |||
| SIS Ltd. | 540673 | 324 | 332.7 | 323.5 | 329.85 | 0.00 | 0.00 | 841 | 0.03 | 544.1 | 289.2 | 2025-12-15 15:40:00 | |
| SJVN Ltd. | 533206 | 72.66 | 72.76 | 72.02 | 72.4 | 0.00 | 0.00 | 161532 | 1.17 | 170.45 | 27.9 | 2025-12-15 15:42:00 | |
| Sobha Ltd. | 532784 | 1448.15 | 1448.15 | 1422 | 1436.1 | 0.00 | 0.00 | 2404 | 0.35 | 2238 | 412.4 | 2025-12-15 15:41:00 | |
| Solar Industries India Ltd. | 532725 | 12304 | 12325.35 | 12181 | 12186.75 | 0.00 | 0.00 | 3986 | 4.86 | 17805 | 3107.55 | 2025-12-15 15:40:00 | |
| Sona BLW Precision Forgings Ltd. | 543300 | 491.85 | 495.25 | 483.2 | 485.9 | 0.00 | 0.00 | 273227 | 13.28 | 767.8 | 379.8 | 2025-12-15 15:40:00 | |
| Sonata Software Ltd. | 532221 | 351 | 351 | 346.9 | 349.45 | 0.00 | 0.00 | 8448 | 0.30 | 1485.3 | 286.4 | 2025-12-15 15:40:00 | |
| Star Cement Ltd. | 540575 | 224.8 | 226.5 | 221.05 | 222.8 | 0.00 | 0.00 | 6772 | 0.15 | 308.1 | 88.55 | 2025-12-15 15:40:00 | |
| Star Health and Allied Insurance Company Ltd. | 543412 | 464.5 | 476.2 | 464.25 | 467.5 | 0.00 | 0.00 | 7799 | 0.36 | 780 | 330.05 | 2025-12-15 15:42:00 | |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 217 | 217 | 211.5 | 212.05 | 0.00 | 0.00 | 135983 | 2.88 | 828 | 196.55 | 2025-12-15 15:41:00 | |
| Sterlite Technologies Ltd. | 532374 | 100.5 | 100.5 | 97.25 | 97.8 | 0.00 | 0.00 | 64251 | 0.63 | 192.95 | 58.51 | 2025-12-15 15:41:00 | |
| Sumitomo Chemical India Ltd. | 542920 | 454.5 | 457.6 | 452.7 | 456 | 0.00 | 0.00 | 4889 | 0.22 | 665 | 5.77 | 2025-12-15 15:40:00 | |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 136.95 | 137.5 | 134.55 | 136.3 | 0.00 | 0.00 | 122553 | 1.67 | 474 | 109.2 | 2025-12-15 15:40:00 | |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1750.25 | 1802 | 1750.25 | 1794.2 | 0.00 | 0.00 | 63799 | 11.45 | 1960.2 | 855.85 | 2025-12-15 15:41:00 | |
| Sun TV Network Ltd. | 532733 | 551.35 | 577 | 551.35 | 576.5 | 0.00 | 0.00 | 29968 | 1.73 | 921.6 | 394 | 2025-12-15 15:40:00 | |
| Suzlon Energy Ltd. | 532667 | 53.05 | 53.36 | 52.52 | 53.14 | 0.00 | 0.00 | 4866814 | 25.86 | 86.04 | 6.6 | 2025-12-15 15:42:00 | |
| Swiggy Ltd. | 544285 | 416.8 | 417.6 | 409.25 | 412.5 | 0.00 | 0.00 | 396051 | 16.34 | 2025-12-15 15:40:00 | |||
| Symphony Ltd. | 517385 | 862.55 | 875.85 | 862.55 | 867 | 0.00 | 0.00 | 3651 | 0.32 | 1878.95 | 820.1 | 2025-12-15 15:41:00 | |
| Syngene International Ltd. | 539268 | 647 | 661.45 | 646.4 | 659.5 | 0.00 | 0.00 | 6025 | 0.40 | 960 | 535.5 | 2025-12-15 15:42:00 | |
| Tamilnad Mercantile Bank Ltd. | 543596 | 510 | 523.1 | 510 | 512.2 | 0.00 | 0.00 | 11550 | 0.59 | 611 | 396.05 | 2025-12-15 15:40:00 | |
| Tanla Platforms Ltd. | 532790 | 555.8 | 564 | 550.2 | 561.85 | 0.00 | 0.00 | 20682 | 1.16 | 1317.7 | 409.4 | 2025-12-15 15:42:00 | |
| Tata Consultancy Services Ltd. | 532540 | 3220.1 | 3237 | 3196.3 | 3233.6 | 0.00 | 0.00 | 53578 | 17.32 | 4585.9 | 2867.55 | 2025-12-15 15:40:00 | |
| Tata Technologies Ltd. | 544028 | 656.15 | 661.9 | 655.45 | 657.45 | 0.00 | 0.00 | 43449 | 2.86 | 2025-12-15 15:42:00 | |||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 48.62 | 49.08 | 48.4 | 48.7 | 0.00 | 0.00 | 187725 | 0.91 | 149 | 44.6 | 2025-12-15 15:40:00 | |
| TCI Express Ltd. | 540212 | 555.05 | 586.1 | 555.05 | 585 | 0.00 | 0.00 | 1262 | 0.07 | 2009.95 | 549.65 | 2025-12-15 15:40:00 | |
| Tech Mahindra Ltd. | 532755 | 1564.9 | 1588.05 | 1564.9 | 1576.7 | 0.00 | 0.00 | 23237 | 3.66 | 1807.4 | 982.95 | 2025-12-15 15:40:00 | |
| Tejas Networks Ltd. | 540595 | 479.9 | 479.9 | 466.95 | 469 | 0.00 | 0.00 | 76658 | 3.60 | 1495.1 | 456.1 | 2025-12-15 15:40:00 | |
| The India Cements Ltd. | 530005 | 413.85 | 423.9 | 413.85 | 417.75 | 0.00 | 0.00 | 35477 | 1.48 | 429.9 | 167.05 | 2025-12-15 15:40:00 | |
| The New India Assurance Company Ltd. | 540769 | 172.1 | 172.1 | 167 | 167 | 0.00 | 0.00 | 38714 | 0.65 | 324 | 81.6 | 2025-12-15 15:42:00 | |
| Timken India Ltd. | 522113 | 3051.95 | 3109.9 | 3050.2 | 3109.6 | 0.00 | 0.00 | 28889 | 8.98 | 4816 | 2200 | 2025-12-15 15:40:00 | |
| Titagarh Rail Systems Ltd. | 532966 | 775.55 | 799 | 769.25 | 789.5 | 0.00 | 0.00 | 63490 | 5.01 | 1896.5 | 128.05 | 2025-12-15 15:41:00 | |
| Torrent Power Ltd. | 532779 | 1282.55 | 1294 | 1275 | 1286.7 | 0.00 | 0.00 | 5792 | 0.75 | 2037.35 | 430.9 | 2025-12-15 15:40:00 | |
| Trident Ltd. | 521064 | 27.38 | 27.65 | 27.34 | 27.44 | 0.00 | 0.00 | 411333 | 1.13 | 52.85 | 23.2 | 2025-12-15 15:41:00 | |
| Triveni Turbine Ltd. | 533655 | 528.05 | 539.9 | 527.5 | 539.9 | 0.00 | 0.00 | 12571 | 0.68 | 885 | 188.35 | 2025-12-15 15:40:00 | |
| TTK Prestige Ltd. | 517506 | 639.5 | 643.85 | 633 | 635 | 0.00 | 0.00 | 450 | 0.03 | 1051 | 583 | 2025-12-15 15:40:00 | |
| Tube Investments of India Ltd. | 540762 | 2644.35 | 2657 | 2606 | 2648.8 | 0.00 | 0.00 | 29578 | 7.83 | 4807.05 | 2035 | 2025-12-15 15:40:00 | |
| TVS Holdings Ltd. | 520056 | 14882.9 | 14882.9 | 14310.05 | 14480 | 0.00 | 0.00 | 209 | 0.30 | 16150 | 3410.55 | 2025-12-15 15:40:00 | |
| TVS Motor Company Ltd. | 532343 | 3662.7 | 3662.7 | 3590.2 | 3639.4 | 0.00 | 0.00 | 3518 | 1.28 | 3703.95 | 926.35 | 2025-12-15 15:40:00 | |
| UCO Bank | 532505 | 29.08 | 29.19 | 28.8 | 29.18 | 0.00 | 0.00 | 495920 | 1.45 | 70.66 | 11.1 | 2025-12-15 15:40:00 | |
| Ujjivan Small Finance Bank Ltd. | 542904 | 52.01 | 54.53 | 52.01 | 54.15 | 0.00 | 0.00 | 736723 | 3.99 | 62.99 | 5.86 | 2025-12-15 15:41:00 | |
| Ultratech Cement Ltd. | 532538 | 11699.45 | 11800 | 11652.05 | 11695.2 | 0.00 | 0.00 | 3188 | 3.73 | 13101.8 | 6005 | 2025-12-15 15:40:00 | |
| Union Bank Of India | 532477 | 152.75 | 154.05 | 151.05 | 153.65 | 0.00 | 0.00 | 446246 | 6.86 | 172.45 | 38.3 | 2025-12-15 15:40:00 | |
| United Breweries Ltd. | 532478 | 1648 | 1648 | 1627.5 | 1627.5 | 0.00 | 0.00 | 1375 | 0.22 | 2299.4 | 1342.25 | 2025-12-15 15:40:00 | |
| United Spirits Ltd. | 532432 | 1431.65 | 1446.35 | 1430 | 1441.4 | 0.00 | 0.00 | 6852 | 0.99 | 1700 | 730.9 | 2025-12-15 15:40:00 | |
| UNO Minda Ltd. | 532539 | 1242.15 | 1250.95 | 1231.3 | 1240.4 | 0.00 | 0.00 | 9218 | 1.14 | 1381.95 | 433 | 2025-12-15 15:40:00 | |
| Usha Martin Ltd. | 517146 | 441.1 | 463 | 441.1 | 462 | 0.00 | 0.00 | 39243 | 1.81 | 497.5 | 115.1 | 2025-12-15 15:40:00 | |
| UTI Asset Management Company Ltd. | 543238 | 1131.15 | 1147.4 | 1120 | 1131.6 | 0.00 | 0.00 | 3331 | 0.38 | 1494.95 | 609.5 | 2025-12-15 15:41:00 | |
| V-Guard Industries Ltd. | 532953 | 327.1 | 332 | 327.1 | 331.15 | 0.00 | 0.00 | 62711 | 2.08 | 577.35 | 225.4 | 2025-12-15 15:40:00 | |
| V-Mart Retail Ltd. | 534976 | 757.15 | 759.25 | 748.1 | 756.4 | 0.00 | 0.00 | 805 | 0.06 | 4517.3 | 700.05 | 2025-12-15 15:40:00 | |
| Vaibhav Global Ltd. | 532156 | 236.8 | 243.15 | 236.05 | 240.95 | 0.00 | 0.00 | 12225 | 0.29 | 543.05 | 178 | 2025-12-15 15:40:00 | |
| Varroc Engineering Ltd. | 541578 | 652 | 661.6 | 642.3 | 644.85 | 0.00 | 0.00 | 3213 | 0.21 | 717 | 239.8 | 2025-12-15 15:40:00 | |
| Varun Beverages Ltd. | 540180 | 480.5 | 481.05 | 474.05 | 475 | 0.00 | 0.00 | 210859 | 10.02 | 1707.1 | 419.4 | 2025-12-15 15:42:00 | |
| Vedant Fashions Ltd. | 543463 | 590.5 | 609 | 590.5 | 606.95 | 0.00 | 0.00 | 4296 | 0.26 | 1511.2 | 579.25 | 2025-12-15 15:40:00 | |
| Vinati Organics Ltd. | 524200 | 1583.05 | 1609.2 | 1583.05 | 1608 | 0.00 | 0.00 | 4843 | 0.78 | 2372.95 | 1416 | 2025-12-15 15:40:00 | |
| Vodafone Idea Ltd. | 532822 | 11.81 | 12.02 | 11.31 | 11.36 | 0.00 | 0.00 | 94608182 | 107.47 | 19.15 | 5.7 | 2025-12-15 15:42:00 | |
| Waaree Energies Ltd. | 544277 | 2974.95 | 2984 | 2938 | 2961.9 | 0.00 | 0.00 | 32416 | 9.60 | 2025-12-15 15:41:00 | |||
| Welspun Corp Ltd. | 532144 | 794.25 | 802 | 783.8 | 795 | 0.00 | 0.00 | 16385 | 1.30 | 994.6 | 177.85 | 2025-12-15 15:40:00 | |
| Welspun Living Ltd. | 514162 | 136.1 | 137.2 | 135.2 | 135.75 | 0.00 | 0.00 | 55324 | 0.75 | 213.1 | 62.2 | 2025-12-15 15:42:00 | |
| Wockhardt Ltd. | 532300 | 1337.25 | 1353.65 | 1336.45 | 1341 | 0.00 | 0.00 | 16509 | 2.21 | 1870 | 145.35 | 2025-12-15 15:40:00 | |
| Yes Bank Ltd. | 532648 | 21.89 | 21.95 | 21.7 | 21.77 | 0.00 | 0.00 | 5414859 | 11.79 | 32.81 | 14.4 | 2025-12-15 15:42:00 | |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 13901.55 | 14686.35 | 13901.55 | 14590 | 0.00 | 0.00 | 336 | 0.49 | 18100.05 | 8592.05 | 2025-12-15 15:40:00 | |
| Zydus Lifesciences Ltd. | 532321 | 929.05 | 929.05 | 916.35 | 920.5 | 0.00 | 0.00 | 14691 | 1.35 | 1323.9 | 350.3 | 2025-12-15 15:42:00 | |
| Zydus Wellness Ltd. | 531335 | 426.35 | 428.85 | 421.2 | 425.3 | 0.00 | 0.00 | 6314 | 0.27 | 2622 | 404.1 | 2025-12-15 15:40:00 |