Select Exchange & Index:
BSE500
35439.35
updated on: 13-May-2025 [09:15]
Advances - 170 |
Declines - 95 |
Unchanged - 9
Overview
| Open | 35397.60 | Prev. Close | 35412.40 |
|---|---|---|---|
| Day High | 35440.77 | 52 Week High | 38740.08 |
| Day Low | 35364.60 | 52 Week Low | 30571.61 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 961.75 | 984.6 | 22.85 | 2.38 |
| Adani Green Energy Ltd. | 941.25 | 943.95 | 2.70 | 0.29 |
| Adani Power Ltd. | 546.45 | 549.8 | 3.35 | 0.61 |
| Adani Total Gas Ltd. | 631.35 | 631.4 | 0.05 | 0.01 |
| Aditya Birla Sun Life AMC Ltd. | 680.65 | 684.95 | 4.30 | 0.63 |
| Ajanta Pharma Ltd. | 2480.3 | 2486.5 | 6.20 | 0.25 |
| Alembic Pharmaceuticals Ltd. | 879.6 | 899.15 | 19.55 | 2.22 |
| Amber Enterprises India Ltd. | 6238.4 | 6249.8 | 11.40 | 0.18 |
| Apar Industries Ltd. | 6301.05 | 6378.9 | 77.85 | 1.24 |
| APL Apollo Tubes Ltd. | 1714.65 | 1720.05 | 5.40 | 0.31 |
| Astral Ltd. | 1331.45 | 1336.05 | 4.60 | 0.35 |
| Authum Investment & Infrastructure Ltd. | 1863.65 | 1900 | 36.35 | 1.95 |
| Avenue Supermarts Ltd. | 4023.85 | 4024.5 | 0.65 | 0.02 |
| AWL Agri Business Ltd. | 262.95 | 265 | 2.05 | 0.78 |
| Axis Bank Ltd. | 1204.1 | 1204.15 | 0.05 | 0.00 |
| Bajaj Auto Ltd. | 8038.9 | 8063.55 | 24.65 | 0.31 |
| Bajaj Housing Finance Ltd. | 120.9 | 122 | 1.10 | 0.91 |
| Bandhan Bank Ltd. | 163.55 | 164.3 | 0.75 | 0.46 |
| Bank Of India | 110.05 | 110.9 | 0.85 | 0.77 |
| Bharat Dynamics Ltd. | 1569.7 | 1579 | 9.30 | 0.59 |
| Bharti Airtel Ltd. | 1872.2 | 1874.85 | 2.65 | 0.14 |
| Bharti Hexacom Ltd. | 1753 | 1778.9 | 25.90 | 1.48 |
| Biocon Ltd. | 328.2 | 331 | 2.80 | 0.85 |
| Birlasoft Ltd. | 422.5 | 424.6 | 2.10 | 0.50 |
| BLS International Services Ltd. | 364 | 365 | 1.00 | 0.27 |
| Campus Activewear Ltd. | 249 | 249.05 | 0.05 | 0.02 |
| Canara Bank | 100.81 | 101.23 | 0.42 | 0.42 |
| Century Plyboards (India) Ltd. | 709.1 | 749.95 | 40.85 | 5.76 |
| Chalet Hotels Ltd. | 865.55 | 899.75 | 34.20 | 3.95 |
| Coal India Ltd. | 395.45 | 397.2 | 1.75 | 0.44 |
| Cochin Shipyard Ltd. | 1521.05 | 1538.6 | 17.55 | 1.15 |
| Coforge Ltd. | 8329.7 | 8370 | 40.30 | 0.48 |
| Computer Age Management Services Ltd. | 3672.1 | 3672.7 | 0.60 | 0.02 |
| Crompton Greaves Consumer Electricals Ltd. | 335.3 | 335.8 | 0.50 | 0.15 |
| Cyient Ltd. | 1257.95 | 1269.7 | 11.75 | 0.93 |
| Data Patterns (India) Ltd. | 2384.4 | 2399.85 | 15.45 | 0.65 |
| Delhivery Ltd. | 311.1 | 311.6 | 0.50 | 0.16 |
| Delta Corp Ltd. | 89.75 | 90.68 | 0.93 | 1.04 |
| Divi's Laboratories Ltd. | 5940.85 | 5967.5 | 26.65 | 0.45 |
| Dixon Technologies (India) Ltd. | 16066.7 | 16067.15 | 0.45 | 0.00 |
| Easy Trip Planners Ltd. | 12.28 | 12.33 | 0.05 | 0.41 |
| eClerx Services Ltd. | 2589.5 | 2649.95 | 60.45 | 2.33 |
| Emami Ltd. | 634.5 | 644.85 | 10.35 | 1.63 |
| Engineers India Ltd. | 184 | 184.1 | 0.10 | 0.05 |
| Equitas Small Finance Bank Ltd. | 63.64 | 64.93 | 1.29 | 2.03 |
| Eureka Forbes Ltd. | 493.45 | 494.45 | 1.00 | 0.20 |
| FDC Ltd. | 435 | 440.9 | 5.90 | 1.36 |
| Firstsource Solutions Ltd. | 344.15 | 347.4 | 3.25 | 0.94 |
| Five-Star Business Finance Ltd. | 692.05 | 695.35 | 3.30 | 0.48 |
| GAIL (India) Ltd. | 187.8 | 188.75 | 0.95 | 0.51 |
| Galaxy Surfactants Ltd. | 2174.15 | 2174.3 | 0.15 | 0.01 |
| Gland Pharma Ltd. | 1430.6 | 1433.35 | 2.75 | 0.19 |
| Global Health Ltd. | 1228.2 | 1241.95 | 13.75 | 1.12 |
| GMR Airports Ltd. | 88.03 | 88.25 | 0.22 | 0.25 |
| Godrej Agrovet Ltd. | 717.3 | 723.9 | 6.60 | 0.92 |
| Godrej Consumer Products Ltd. | 1289.05 | 1292.2 | 3.15 | 0.24 |
| Granules India Ltd. | 459.65 | 460.95 | 1.30 | 0.28 |
| Gujarat Gas Ltd. | 464.15 | 464.95 | 0.80 | 0.17 |
| HCL Technologies Ltd. | 1669.65 | 1679.3 | 9.65 | 0.58 |
| HDFC Asset Management Company Ltd. | 4526.85 | 4529 | 2.15 | 0.05 |
| HDFC Life Insurance Company Ltd. | 734.65 | 735.5 | 0.85 | 0.12 |
| Hindustan Aeronautics Ltd. | 4439.7 | 4460 | 20.30 | 0.46 |
| Home First Finance Company India Ltd. | 1173.05 | 1185 | 11.95 | 1.02 |
| Hyundai Motor India Ltd. | 1756.6 | 1765.05 | 8.45 | 0.48 |
| ICICI Lombard General Insurance Company Ltd. | 1832.05 | 1842.15 | 10.10 | 0.55 |
| ICICI Prudential Life Insurance Company Ltd. | 603.9 | 609.65 | 5.75 | 0.95 |
| IIFL Finance Ltd. | 388.4 | 395.4 | 7.00 | 1.80 |
| Indiamart Intermesh Ltd. | 2292.25 | 2309.9 | 17.65 | 0.77 |
| Indian Energy Exchange Ltd. | 194.95 | 195.3 | 0.35 | 0.18 |
| Indian Railway Catering And Tourism Corporation Ltd. | 763.7 | 764.95 | 1.25 | 0.16 |
| Indian Railway Finance Corporation Ltd. | 125.5 | 125.8 | 0.30 | 0.24 |
| Indian Renewable Energy Development Agency Ltd. | 168.05 | 168.7 | 0.65 | 0.39 |
| Indigo Paints Ltd. | 984.85 | 996.9 | 12.05 | 1.22 |
| Indus Towers Ltd. | 397.3 | 398.35 | 1.05 | 0.26 |
| IndusInd Bank Ltd. | 788.65 | 795 | 6.35 | 0.81 |
| Info Edge (India) Ltd. | 1477.85 | 1480 | 2.15 | 0.15 |
| Interglobe Aviation Ltd. | 5475.15 | 5500 | 24.85 | 0.45 |
| IRB Infrastructure Developers Ltd. | 47.82 | 47.83 | 0.01 | 0.02 |
| Jindal Stainless Ltd. | 610.65 | 614 | 3.35 | 0.55 |
| Jindal Worldwide Ltd. | 60.66 | 61.39 | 0.73 | 1.20 |
| JK Cement Ltd. | 5114.55 | 5231.1 | 116.55 | 2.28 |
| JSW Energy Ltd. | 481.2 | 481.4 | 0.20 | 0.04 |
| Jupiter Wagons Ltd. | 369.9 | 370.05 | 0.15 | 0.04 |
| Just Dial Ltd. | 927.3 | 929 | 1.70 | 0.18 |
| Jyothy Labs Ltd. | 350.2 | 353.9 | 3.70 | 1.06 |
| K.P.R. Mill Ltd. | 1180.75 | 1182.4 | 1.65 | 0.14 |
| Kalyan Jewellers India Ltd. | 538 | 538.95 | 0.95 | 0.18 |
| Kama Holdings Ltd. | 2668.4 | 2690 | 21.60 | 0.81 |
| Kaynes Technology India Ltd. | 5979.1 | 5990.3 | 11.20 | 0.19 |
| KEC International Ltd. | 730.4 | 739.05 | 8.65 | 1.18 |
| KPIT Technologies Ltd. | 1326.75 | 1330 | 3.25 | 0.24 |
| Krishna Institute of Medical Sciences Ltd | 652.9 | 670 | 17.10 | 2.62 |
| L&T Finance Ltd. | 171.15 | 171.95 | 0.80 | 0.47 |
| L&T Technology Services Ltd. | 4442.25 | 4497.45 | 55.20 | 1.24 |
| Latent View Analytics Ltd. | 425.1 | 425.45 | 0.35 | 0.08 |
| Laurus Labs Ltd. | 592.9 | 594 | 1.10 | 0.19 |
| Laxmi Organic Industries Ltd. | 180.85 | 181.8 | 0.95 | 0.53 |
| Life Insurance Corporation of India | 815.2 | 816.5 | 1.30 | 0.16 |
| LTIMindtree Ltd. | 4942 | 4950.05 | 8.05 | 0.16 |
| Mahanagar Gas Ltd. | 1408.15 | 1418.6 | 10.45 | 0.74 |
| Mahindra & Mahindra Financial Services Ltd. | 256.9 | 256.95 | 0.05 | 0.02 |
| Mahindra Holidays & Resorts India Ltd. | 330.85 | 333 | 2.15 | 0.65 |
| Mahindra Lifespace Developers Ltd. | 308.1 | 313.95 | 5.85 | 1.90 |
| Mankind Pharma Ltd. | 2497.8 | 2526.4 | 28.60 | 1.15 |
| Maruti Suzuki India Ltd. | 12615.4 | 12679.7 | 64.30 | 0.51 |
| Mazagon Dock Shipbuilders Ltd. | 2904.95 | 2915.85 | 10.90 | 0.38 |
| Metro Brands Ltd. | 1086.4 | 1115.95 | 29.55 | 2.72 |
| Minda Corporation Ltd. | 481.15 | 487.9 | 6.75 | 1.40 |
| Mishra Dhatu Nigam Ltd. | 329.95 | 330 | 0.05 | 0.02 |
| Motherson Sumi Wiring India Ltd. | 57.59 | 58.23 | 0.64 | 1.11 |
| Narayana Hrudayalaya Ltd. | 1782.05 | 1797.25 | 15.20 | 0.85 |
| National Aluminium Company Ltd. | 168.95 | 169.5 | 0.55 | 0.33 |
| Network 18 Media & Investments Ltd. | 45.15 | 45.4 | 0.25 | 0.55 |
| NHPC Ltd. | 83.45 | 83.86 | 0.41 | 0.49 |
| NMDC Steel Ltd. | 36.25 | 36.34 | 0.09 | 0.25 |
| NTPC Ltd. | 348.7 | 349.65 | 0.95 | 0.27 |
| Oil India Ltd. | 416.35 | 417.7 | 1.35 | 0.32 |
| PB Fintech Ltd. | 1697.75 | 1698 | 0.25 | 0.01 |
| Persistent Systems Ltd. | 5882 | 5962.1 | 80.10 | 1.36 |
| Petronet LNG Ltd. | 314.3 | 316.05 | 1.75 | 0.56 |
| Piramal Pharma Ltd. | 211.95 | 215.9 | 3.95 | 1.86 |
| Polycab India Ltd. | 5985.7 | 5999.5 | 13.80 | 0.23 |
| Prestige Estates Projects Ltd. | 1365.95 | 1376.05 | 10.10 | 0.74 |
| Punjab & Sind Bank | 28.87 | 28.88 | 0.01 | 0.03 |
| Rail Vikas Nigam Ltd. | 359.2 | 359.5 | 0.30 | 0.08 |
| Rajesh Exports Ltd. | 189.45 | 190.25 | 0.80 | 0.42 |
| Ramkrishna Forgings Ltd. | 570.85 | 570.9 | 0.05 | 0.01 |
| RBL Bank Ltd. | 206.05 | 206.3 | 0.25 | 0.12 |
| REC Ltd. | 412.75 | 412.95 | 0.20 | 0.05 |
| Redington Ltd. | 260.75 | 261 | 0.25 | 0.10 |
| RHI Magnesita India Ltd. | 450.9 | 455 | 4.10 | 0.91 |
| Route Mobile Ltd. | 939.9 | 954.35 | 14.45 | 1.54 |
| Sammaan Capital Ltd. | 120.4 | 121.15 | 0.75 | 0.62 |
| Sheela Foam Ltd. | 662.85 | 678 | 15.15 | 2.29 |
| Shree Renuka Sugars Ltd. | 28.94 | 29 | 0.06 | 0.21 |
| Shyam Metalics And Energy Ltd. | 892.25 | 900 | 7.75 | 0.87 |
| SJVN Ltd. | 96.46 | 96.89 | 0.43 | 0.45 |
| Sobha Ltd. | 1325.8 | 1326 | 0.20 | 0.02 |
| Sona BLW Precision Forgings Ltd. | 520.2 | 521.9 | 1.70 | 0.33 |
| Sonata Software Ltd. | 397.15 | 399.05 | 1.90 | 0.48 |
| Star Health and Allied Insurance Company Ltd. | 373.3 | 373.55 | 0.25 | 0.07 |
| Sterling and Wilson Renewable Energy Ltd. | 262.6 | 263.95 | 1.35 | 0.51 |
| Sterlite Technologies Ltd. | 66.42 | 66.48 | 0.06 | 0.09 |
| Sumitomo Chemical India Ltd. | 519 | 520.35 | 1.35 | 0.26 |
| Sun Pharma Advanced Research Company Ltd. | 148.6 | 148.7 | 0.10 | 0.07 |
| Suzlon Energy Ltd. | 56.94 | 57.61 | 0.67 | 1.18 |
| Syngene International Ltd. | 625.75 | 632.15 | 6.40 | 1.02 |
| Tamilnad Mercantile Bank Ltd. | 451.85 | 455.9 | 4.05 | 0.90 |
| Tanla Platforms Ltd. | 494.75 | 501.05 | 6.30 | 1.27 |
| Tata Consultancy Services Ltd. | 3620.3 | 3623.95 | 3.65 | 0.10 |
| Tata Teleservices (Maharashtra) Ltd. | 57.34 | 57.6 | 0.26 | 0.45 |
| TCI Express Ltd. | 683.4 | 707 | 23.60 | 3.45 |
| Tech Mahindra Ltd. | 1572.65 | 1595.25 | 22.60 | 1.44 |
| Tejas Networks Ltd. | 702.8 | 705.6 | 2.80 | 0.40 |
| Titagarh Rail Systems Ltd. | 744.05 | 750 | 5.95 | 0.80 |
| Triveni Turbine Ltd. | 559.95 | 560.65 | 0.70 | 0.13 |
| Tube Investments of India Ltd. | 2959.35 | 2962.6 | 3.25 | 0.11 |
| TVS Motor Company Ltd. | 2760.15 | 2761.1 | 0.95 | 0.03 |
| UCO Bank | 30.99 | 31.25 | 0.26 | 0.84 |
| Ujjivan Small Finance Bank Ltd. | 42.99 | 43.04 | 0.05 | 0.12 |
| UNO Minda Ltd. | 958.25 | 969.55 | 11.30 | 1.18 |
| UTI Asset Management Company Ltd. | 1045.1 | 1054.95 | 9.85 | 0.94 |
| V-Mart Retail Ltd. | 3491.3 | 3506.05 | 14.75 | 0.42 |
| Vaibhav Global Ltd. | 233.6 | 234.9 | 1.30 | 0.56 |
| Varun Beverages Ltd. | 513.7 | 515.9 | 2.20 | 0.43 |
| Vedant Fashions Ltd. | 739.05 | 744 | 4.95 | 0.67 |
| Welspun Corp Ltd. | 759.5 | 770 | 10.50 | 1.38 |
| Yes Bank Ltd. | 20.4 | 20.53 | 0.13 | 0.64 |
| Zydus Lifesciences Ltd. | 884.65 | 886.9 | 2.25 | 0.25 |
| Zydus Wellness Ltd. | 1814.6 | 1838.7 | 24.10 | 1.33 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 893.75 | 892.95 | -0.80 | -0.09 |
| Adani Ports and Special Economic Zone Ltd. | 1362.95 | 1361.95 | -1.00 | -0.07 |
| Aditya Birla Capital Ltd. | 205.55 | 204.55 | -1.00 | -0.49 |
| Aditya Birla Fashion and Retail Ltd. | 268.45 | 268.35 | -0.10 | -0.04 |
| Aether Industries Ltd. | 806.3 | 766.95 | -39.35 | -4.88 |
| Alkem Laboratories Ltd. | 5022.15 | 5022 | -0.15 | 0.00 |
| Anupam Rasayan India Ltd. | 896.3 | 881.05 | -15.25 | -1.70 |
| Aptus Value Housing Finance India Ltd. | 322.55 | 322.5 | -0.05 | -0.02 |
| AU Small Finance Bank Ltd. | 703.55 | 702.6 | -0.95 | -0.14 |
| Bajaj Finserv Ltd. | 2050.6 | 2043.45 | -7.15 | -0.35 |
| Bank Of Baroda | 226.85 | 226.8 | -0.05 | -0.02 |
| Bank Of Maharashtra | 50.7 | 50.68 | -0.02 | -0.04 |
| Bikaji Foods International Ltd. | 703.55 | 690.05 | -13.50 | -1.92 |
| Brigade Enterprises Ltd. | 1040.45 | 1027.25 | -13.20 | -1.27 |
| CE Info Systems Ltd. | 1982 | 1960 | -22.00 | -1.11 |
| Cello World Ltd. | 560.15 | 559.25 | -0.90 | -0.16 |
| Central Bank Of India | 36.22 | 36.11 | -0.11 | -0.30 |
| Cera Sanitaryware Ltd. | 6608.5 | 6589.55 | -18.95 | -0.29 |
| CIE Automotive India Ltd. | 420.5 | 415.05 | -5.45 | -1.30 |
| City Union Bank Ltd. | 183.85 | 181.55 | -2.30 | -1.25 |
| Container Corporation Of India Ltd. | 688.25 | 688.15 | -0.10 | -0.01 |
| Craftsman Automation Ltd. | 5031 | 4960.55 | -70.45 | -1.40 |
| CreditAccess Grameen Ltd. | 1162.05 | 1160 | -2.05 | -0.18 |
| CSB Bank Ltd. | 357.5 | 354.35 | -3.15 | -0.88 |
| Devyani International Ltd. | 176.4 | 176.15 | -0.25 | -0.14 |
| DLF Ltd. | 680.75 | 676.8 | -3.95 | -0.58 |
| Dr. Lal Pathlabs Ltd. | 2813.55 | 2790.1 | -23.45 | -0.83 |
| Endurance Technologies Ltd. | 2092.55 | 2080 | -12.55 | -0.60 |
| Eris Lifesciences Ltd. | 1402.05 | 1398 | -4.05 | -0.29 |
| Eternal Ltd. | 239.85 | 238.65 | -1.20 | -0.50 |
| Fine Organic Industries Ltd. | 4173.7 | 4149 | -24.70 | -0.59 |
| Fortis Healthcare Ltd. | 676.5 | 669.05 | -7.45 | -1.10 |
| FSN E-Commerce Ventures Ltd. | 198.9 | 198.8 | -0.10 | -0.05 |
| General Insurance Corporation of India | 413.85 | 412.5 | -1.35 | -0.33 |
| Gujarat Fluorochemicals Ltd. | 3851.45 | 3773.6 | -77.85 | -2.02 |
| Gujarat State Petronet Ltd. | 329.6 | 323.3 | -6.30 | -1.91 |
| Happiest Minds Technologies Ltd. | 609.4 | 599.4 | -10.00 | -1.64 |
| Hitachi Energy India Ltd. | 15880.85 | 15800.05 | -80.80 | -0.51 |
| Housing & Urban Development Corporation Ltd. | 224.55 | 224.35 | -0.20 | -0.09 |
| ICICI Bank Ltd. | 1449.7 | 1441.95 | -7.75 | -0.53 |
| IDFC First Bank Ltd. | 69.09 | 69 | -0.09 | -0.13 |
| Indian Bank | 572.5 | 570.45 | -2.05 | -0.36 |
| Indian Overseas Bank | 37.3 | 37.25 | -0.05 | -0.13 |
| Indraprastha Gas Ltd. | 205.2 | 205.05 | -0.15 | -0.07 |
| Intellect Design Arena Ltd. | 895.75 | 893 | -2.75 | -0.31 |
| Ircon International Ltd. | 160.35 | 160.05 | -0.30 | -0.19 |
| ITC Hotels Ltd. | 198.35 | 198.05 | -0.30 | -0.15 |
| Jai Balaji Industries Ltd. | 114.05 | 113.1 | -0.95 | -0.83 |
| JBM Auto Ltd. | 691.8 | 688.7 | -3.10 | -0.45 |
| Jindal Steel & Power Ltd. | 904.85 | 903.95 | -0.90 | -0.10 |
| JK Paper Ltd. | 319.75 | 319.4 | -0.35 | -0.11 |
| Jubilant FoodWorks Ltd. | 695 | 691.1 | -3.90 | -0.56 |
| KIOCL Ltd. | 253.6 | 251.05 | -2.55 | -1.01 |
| KNR Constructions Ltd. | 221.25 | 220.05 | -1.20 | -0.54 |
| Lemon Tree Hotels Ltd. | 137.95 | 137.65 | -0.30 | -0.22 |
| Macrotech Developers Ltd. | 1306.1 | 1300.05 | -6.05 | -0.46 |
| Manappuram Finance Ltd. | 230.7 | 230 | -0.70 | -0.30 |
| Marico Ltd. | 738.15 | 737.95 | -0.20 | -0.03 |
| Max Healthcare Institute Ltd. | 1161.5 | 1158.45 | -3.05 | -0.26 |
| Medplus Health Services Ltd. | 823.95 | 809.05 | -14.90 | -1.81 |
| Motilal Oswal Financial Services Ltd. | 736.95 | 736.9 | -0.05 | -0.01 |
| Multi Commodity Exchange Of India Ltd. | 6064.35 | 6064.3 | -0.05 | 0.00 |
| Muthoot Finance Ltd. | 2258.3 | 2249.7 | -8.60 | -0.38 |
| Navin Fluorine International Ltd. | 4436.2 | 4434.95 | -1.25 | -0.03 |
| NBCC (India) Ltd. | 99.79 | 99.21 | -0.58 | -0.58 |
| Nippon Life India Asset Management Ltd. | 672.7 | 672 | -0.70 | -0.10 |
| Oberoi Realty Ltd. | 1619.05 | 1619 | -0.05 | 0.00 |
| One97 Communications Ltd. | 866.35 | 849 | -17.35 | -2.00 |
| Oracle Financial Services Software Ltd. | 8715.05 | 8713.75 | -1.30 | -0.01 |
| Orient Electric Ltd. | 241.7 | 241.65 | -0.05 | -0.02 |
| PNB Housing Finance Ltd. | 1070.25 | 1067.45 | -2.80 | -0.26 |
| PNC Infratech Ltd. | 259.15 | 259 | -0.15 | -0.06 |
| Poly Medicure Ltd. | 2484.85 | 2476.05 | -8.80 | -0.35 |
| Power Finance Corporation Ltd. | 413.85 | 413.8 | -0.05 | -0.01 |
| Power Grid Corporation Of India Ltd. | 309.05 | 303.85 | -5.20 | -1.68 |
| Prince Pipes and Fittings Ltd. | 263.05 | 260 | -3.05 | -1.16 |
| Punjab National Bank | 95.8 | 95.7 | -0.10 | -0.10 |
| PVR Inox Ltd. | 966.8 | 958.95 | -7.85 | -0.81 |
| Radico Khaitan Ltd. | 2514.4 | 2511 | -3.40 | -0.14 |
| Rainbow Children's Medicare Ltd. | 1352.25 | 1351.1 | -1.15 | -0.09 |
| Restaurant Brands Asia Ltd. | 78.74 | 78 | -0.74 | -0.94 |
| Rites Ltd. | 231.2 | 230.75 | -0.45 | -0.19 |
| RR Kabel Ltd. | 1278.3 | 1277.95 | -0.35 | -0.03 |
| SBI Cards And Payment Services Ltd. | 897.6 | 896.05 | -1.55 | -0.17 |
| SBI Life Insurance Company Ltd. | 1748.35 | 1729.15 | -19.20 | -1.10 |
| Solar Industries India Ltd. | 13291.55 | 13290 | -1.55 | -0.01 |
| Star Cement Ltd. | 219.3 | 217.2 | -2.10 | -0.96 |
| Sun TV Network Ltd. | 616.95 | 608 | -8.95 | -1.45 |
| The New India Assurance Company Ltd. | 168.8 | 167.4 | -1.40 | -0.83 |
| Torrent Power Ltd. | 1464.45 | 1461.7 | -2.75 | -0.19 |
| Ultratech Cement Ltd. | 11738.55 | 11738.5 | -0.05 | 0.00 |
| Union Bank Of India | 128.25 | 128 | -0.25 | -0.19 |
| United Spirits Ltd. | 1563.8 | 1561.2 | -2.60 | -0.17 |
| Varroc Engineering Ltd. | 467.8 | 464 | -3.80 | -0.81 |
| Vodafone Idea Ltd. | 7.07 | 7.04 | -0.03 | -0.42 |
Market Stats
Advances
170
Declines
95
Unchanged
9
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 984.6 | 984.6 | 984.6 | 961.75 | 984.6 | 22.85 | 2.38 | 5 | 0.00 | 1317.25 | 395.6 | 2025-05-13 09:09:00 |
| Adani Energy Solutions Ltd. | 539254 | 892.95 | 892.95 | 892.95 | 893.75 | 892.95 | -0.80 | -0.09 | 491 | 0.04 | 4238.55 | 588.25 | 2025-05-13 09:09:00 |
| Adani Green Energy Ltd. | 541450 | 943.95 | 943.95 | 943.95 | 941.25 | 943.95 | 2.70 | 0.29 | 1584 | 0.15 | 2574.05 | 439.35 | 2025-05-13 09:11:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1361.95 | 1361.95 | 1361.95 | 1362.95 | 1361.95 | -1.00 | -0.07 | 981 | 0.13 | 1607.95 | 394.95 | 2025-05-13 09:09:00 |
| Adani Power Ltd. | 533096 | 549.8 | 549.8 | 549.8 | 546.45 | 549.8 | 3.35 | 0.61 | 4099 | 0.23 | 896.75 | 132.55 | 2025-05-13 09:10:00 |
| Adani Total Gas Ltd. | 542066 | 631.4 | 631.4 | 631.4 | 631.35 | 631.4 | 0.05 | 0.01 | 472 | 0.03 | 3998.35 | 521.95 | 2025-05-13 09:09:00 |
| Aditya Birla Capital Ltd. | 540691 | 204.55 | 204.55 | 204.55 | 205.55 | 204.55 | -1.00 | -0.49 | 430 | 0.01 | 246.95 | 105.3 | 2025-05-13 09:09:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 268.35 | 268.35 | 268.35 | 268.45 | 268.35 | -0.10 | -0.04 | 378 | 0.01 | 364.5 | 184.4 | 2025-05-13 09:09:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 684.95 | 684.95 | 684.95 | 680.65 | 684.95 | 4.30 | 0.63 | 6 | 0.00 | 911.95 | 307.9 | 2025-05-13 09:09:00 |
| Aether Industries Ltd. | 543534 | 766.95 | 766.95 | 766.95 | 806.3 | 766.95 | -39.35 | -4.88 | 2916 | 0.22 | 1210.8 | 737.2 | 2025-05-13 09:09:00 |
| Affle 3i Ltd. | 542752 | 1601.45 | 1601.45 | 1601.45 | 1601.45 | 1601.45 | 0.00 | 0.00 | 62 | 0.01 | 1883.1 | 875.25 | 2025-05-13 09:09:00 |
| Ajanta Pharma Ltd. | 532331 | 2486.5 | 2486.5 | 2486.5 | 2480.3 | 2486.5 | 6.20 | 0.25 | 18 | 0.00 | 3485.75 | 1115.15 | 2025-05-13 09:09:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 899.15 | 899.15 | 899.15 | 879.6 | 899.15 | 19.55 | 2.22 | 52 | 0.00 | 1296.15 | 463.3 | 2025-05-13 09:09:00 |
| Alkem Laboratories Ltd. | 539523 | 5022 | 5022 | 5022 | 5022.15 | 5022 | -0.15 | 0.00 | 27 | 0.01 | 6440 | 2835.05 | 2025-05-13 09:09:00 |
| Amber Enterprises India Ltd. | 540902 | 6249.8 | 6249.8 | 6249.8 | 6238.4 | 6249.8 | 11.40 | 0.18 | 215 | 0.13 | 8167.1 | 1762.25 | 2025-05-13 09:09:00 |
| Angel One Ltd. | 543235 | 2486.15 | 2486.15 | 2486.15 | 2486.15 | 2486.15 | 0.00 | 0.00 | 522 | 0.13 | 3900.35 | 1000 | 2025-05-13 09:09:00 |
| Anupam Rasayan India Ltd. | 543275 | 881.05 | 881.05 | 881.05 | 896.3 | 881.05 | -15.25 | -1.70 | 8 | 0.00 | 1249.75 | 570 | 2025-05-13 09:09:00 |
| Apar Industries Ltd. | 532259 | 6378.9 | 6378.9 | 6378.9 | 6301.05 | 6378.9 | 77.85 | 1.24 | 12 | 0.01 | 11797.35 | 1150 | 2025-05-13 09:09:00 |
| APL Apollo Tubes Ltd. | 533758 | 1720.05 | 1720.05 | 1720.05 | 1714.65 | 1720.05 | 5.40 | 0.31 | 176 | 0.03 | 1806.2 | 942.9 | 2025-05-13 09:09:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 322.5 | 322.5 | 322.5 | 322.55 | 322.5 | -0.05 | -0.02 | 300 | 0.01 | 401.7 | 234.05 | 2025-05-13 09:09:00 |
| Aster DM Healthcare Ltd. | 540975 | 548.1 | 548.1 | 548.1 | 548.1 | 548.1 | 0.00 | 0.00 | 266 | 0.01 | 558.3 | 200.05 | 2025-05-13 09:09:00 |
| Astral Ltd. | 532830 | 1336.05 | 1336.05 | 1336.05 | 1331.45 | 1336.05 | 4.60 | 0.35 | 21 | 0.00 | 2453.95 | 1232 | 2025-05-13 09:09:00 |
| AU Small Finance Bank Ltd. | 540611 | 702.6 | 702.6 | 702.6 | 703.55 | 702.6 | -0.95 | -0.14 | 40 | 0.00 | 813 | 479 | 2025-05-13 09:09:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 1900 | 1900 | 1900 | 1863.65 | 1900 | 36.35 | 1.95 | 184 | 0.03 | 2010 | 134 | 2025-05-13 09:09:00 |
| Avenue Supermarts Ltd. | 540376 | 4024.5 | 4024.5 | 4024.5 | 4023.85 | 4024.5 | 0.65 | 0.02 | 115 | 0.05 | 5484 | 3292.65 | 2025-05-13 09:10:00 |
| AWL Agri Business Ltd. | 543458 | 265 | 265 | 265 | 262.95 | 265 | 2.05 | 0.78 | 198 | 0.01 | 841.9 | 231.55 | 2025-05-13 09:11:00 |
| Axis Bank Ltd. | 532215 | 1204.15 | 1204.15 | 1204.15 | 1204.1 | 1204.15 | 0.05 | 0.00 | 355 | 0.04 | 1339.55 | 706 | 2025-05-13 09:09:00 |
| Bajaj Auto Ltd. | 532977 | 8063.55 | 8063.55 | 8063.55 | 8038.9 | 8063.55 | 24.65 | 0.31 | 85 | 0.07 | 12772.15 | 3462.05 | 2025-05-13 09:09:00 |
| Bajaj Finserv Ltd. | 532978 | 2043.45 | 2043.45 | 2043.45 | 2050.6 | 2043.45 | -7.15 | -0.35 | 642 | 0.13 | 2134.45 | 1216.1 | 2025-05-13 09:11:00 |
| Bajaj Housing Finance Ltd. | 544252 | 122 | 122 | 122 | 120.9 | 122 | 1.10 | 0.91 | 6277 | 0.08 | 2025-05-13 09:09:00 | ||
| Bandhan Bank Ltd. | 541153 | 164.3 | 164.3 | 164.3 | 163.55 | 164.3 | 0.75 | 0.46 | 2579 | 0.04 | 314.75 | 128.15 | 2025-05-13 09:09:00 |
| Bank Of Baroda | 532134 | 226.8 | 226.8 | 226.8 | 226.85 | 226.8 | -0.05 | -0.02 | 2796 | 0.06 | 298.45 | 116.3 | 2025-05-13 09:12:00 |
| Bank Of India | 532149 | 110.9 | 110.9 | 110.9 | 110.05 | 110.9 | 0.85 | 0.77 | 406 | 0.00 | 158 | 45.9 | 2025-05-13 09:10:00 |
| Bank Of Maharashtra | 532525 | 50.68 | 50.68 | 50.68 | 50.7 | 50.68 | -0.02 | -0.04 | 10229 | 0.05 | 73.5 | 16.8 | 2025-05-13 09:09:00 |
| Bharat Dynamics Ltd. | 541143 | 1579 | 1579 | 1579 | 1569.7 | 1579 | 9.30 | 0.59 | 1155 | 0.18 | 2958.15 | 785.05 | 2025-05-13 09:10:00 |
| Bharti Airtel Ltd. | 532454 | 1874.85 | 1874.85 | 1874.85 | 1872.2 | 1874.85 | 2.65 | 0.14 | 284 | 0.05 | 1916.9 | 700.7 | 2025-05-13 09:09:00 |
| Bharti Hexacom Ltd. | 544162 | 1778.9 | 1778.9 | 1778.9 | 1753 | 1778.9 | 25.90 | 1.48 | 40 | 0.01 | 2025-05-13 09:09:00 | ||
| Bikaji Foods International Ltd. | 543653 | 690.05 | 690.05 | 690.05 | 703.55 | 690.05 | -13.50 | -1.92 | 20 | 0.00 | 1005 | 303.05 | 2025-05-13 09:09:00 |
| Biocon Ltd. | 532523 | 331 | 331 | 331 | 328.2 | 331 | 2.80 | 0.85 | 680 | 0.02 | 404.6 | 191.6 | 2025-05-13 09:12:00 |
| Birlasoft Ltd. | 532400 | 424.6 | 424.6 | 424.6 | 422.5 | 424.6 | 2.10 | 0.50 | 1169 | 0.05 | 861.6 | 250.35 | 2025-05-13 09:12:00 |
| BLS International Services Ltd. | 540073 | 365 | 365 | 365 | 364 | 365 | 1.00 | 0.27 | 67 | 0.00 | 522.3 | 110 | 2025-05-13 09:09:00 |
| Brigade Enterprises Ltd. | 532929 | 1027.25 | 1027.25 | 1027.25 | 1040.45 | 1027.25 | -13.20 | -1.27 | 66 | 0.01 | 1451.9 | 430.95 | 2025-05-13 09:09:00 |
| Campus Activewear Ltd. | 543523 | 249.05 | 249.05 | 249.05 | 249 | 249.05 | 0.05 | 0.02 | 50 | 0.00 | 640 | 212.8 | 2025-05-13 09:09:00 |
| Canara Bank | 532483 | 101.23 | 101.23 | 101.23 | 100.81 | 101.23 | 0.42 | 0.42 | 2108 | 0.02 | 632.65 | 78.58 | 2025-05-13 09:11:00 |
| Capri Global Capital Ltd. | 531595 | 167.3 | 167.3 | 167.3 | 167.3 | 167.3 | 0.00 | 0.00 | 343 | 0.01 | 1048.4 | 151.1 | 2025-05-13 09:10:00 |
| CE Info Systems Ltd. | 543425 | 1960 | 1960 | 1960 | 1982 | 1960 | -22.00 | -1.11 | 162 | 0.03 | 2745.05 | 983.45 | 2025-05-13 09:09:00 |
| Cello World Ltd. | 544012 | 559.25 | 559.25 | 559.25 | 560.15 | 559.25 | -0.90 | -0.16 | 64 | 0.00 | 2025-05-13 09:09:00 | ||
| Central Bank Of India | 532885 | 36.11 | 36.11 | 36.11 | 36.22 | 36.11 | -0.11 | -0.30 | 4134 | 0.01 | 76.85 | 17.65 | 2025-05-13 09:09:00 |
| Century Plyboards (India) Ltd. | 532548 | 749.95 | 749.95 | 749.95 | 709.1 | 749.95 | 40.85 | 5.76 | 25 | 0.00 | 938.6 | 436.65 | 2025-05-13 09:09:00 |
| Cera Sanitaryware Ltd. | 532443 | 6589.55 | 6589.55 | 6589.55 | 6608.5 | 6589.55 | -18.95 | -0.29 | 12 | 0.01 | 11499.65 | 4717.65 | 2025-05-13 09:09:00 |
| Chalet Hotels Ltd. | 542399 | 899.75 | 899.75 | 899.75 | 865.55 | 899.75 | 34.20 | 3.95 | 860 | 0.08 | 1051.15 | 304.05 | 2025-05-13 09:09:00 |
| CIE Automotive India Ltd. | 532756 | 415.05 | 415.05 | 415.05 | 420.5 | 415.05 | -5.45 | -1.30 | 27 | 0.00 | 628.45 | 252.35 | 2025-05-13 09:09:00 |
| City Union Bank Ltd. | 532210 | 181.55 | 181.55 | 181.55 | 183.85 | 181.55 | -2.30 | -1.25 | 466 | 0.01 | 204.95 | 119.5 | 2025-05-13 09:09:00 |
| Clean Science And Technology Ltd. | 543318 | 1237.55 | 1237.55 | 1237.55 | 1237.55 | 1237.55 | 0.00 | 0.00 | 27 | 0.00 | 1978.9 | 1062.05 | 2025-05-13 09:09:00 |
| Coal India Ltd. | 533278 | 397.2 | 397.2 | 397.2 | 395.45 | 397.2 | 1.75 | 0.44 | 4213 | 0.17 | 544.7 | 207.7 | 2025-05-13 09:11:00 |
| Cochin Shipyard Ltd. | 540678 | 1538.6 | 1538.6 | 1538.6 | 1521.05 | 1538.6 | 17.55 | 1.15 | 1127 | 0.17 | 2977.1 | 329.05 | 2025-05-13 09:12:00 |
| Coforge Ltd. | 532541 | 8370 | 8370 | 8370 | 8329.7 | 8370 | 40.30 | 0.48 | 386 | 0.32 | 10017.95 | 3210 | 2025-05-13 09:12:00 |
| Computer Age Management Services Ltd. | 543232 | 3672.7 | 3672.7 | 3672.7 | 3672.1 | 3672.7 | 0.60 | 0.02 | 177 | 0.07 | 5367.45 | 2002.1 | 2025-05-13 09:09:00 |
| Container Corporation Of India Ltd. | 531344 | 688.15 | 688.15 | 688.15 | 688.25 | 688.15 | -0.10 | -0.01 | 75 | 0.01 | 1193.95 | 555 | 2025-05-13 09:09:00 |
| Craftsman Automation Ltd. | 543276 | 4960.55 | 4960.55 | 4960.55 | 5031 | 4960.55 | -70.45 | -1.40 | 2 | 0.00 | 101093 | 2464 | 2025-05-13 09:09:00 |
| CreditAccess Grameen Ltd. | 541770 | 1160 | 1160 | 1160 | 1162.05 | 1160 | -2.05 | -0.18 | 18 | 0.00 | 1794.4 | 750.05 | 2025-05-13 09:09:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 335.8 | 335.8 | 335.8 | 335.3 | 335.8 | 0.50 | 0.15 | 95 | 0.00 | 483.65 | 251.25 | 2025-05-13 09:09:00 |
| CSB Bank Ltd. | 542867 | 354.35 | 354.35 | 354.35 | 357.5 | 354.35 | -3.15 | -0.88 | 271 | 0.01 | 421.95 | 197.8 | 2025-05-13 09:09:00 |
| Cyient Ltd. | 532175 | 1269.7 | 1269.7 | 1269.7 | 1257.95 | 1269.7 | 11.75 | 0.93 | 52 | 0.01 | 2457 | 724 | 2025-05-13 09:09:00 |
| Data Patterns (India) Ltd. | 543428 | 2399.85 | 2399.85 | 2399.85 | 2384.4 | 2399.85 | 15.45 | 0.65 | 283 | 0.07 | 3654.75 | 815.25 | 2025-05-13 09:09:00 |
| Delhivery Ltd. | 543529 | 311.6 | 311.6 | 311.6 | 311.1 | 311.6 | 0.50 | 0.16 | 116 | 0.00 | 621.35 | 236.8 | 2025-05-13 09:09:00 |
| Delta Corp Ltd. | 532848 | 90.68 | 90.68 | 90.68 | 89.75 | 90.68 | 0.93 | 1.04 | 289 | 0.00 | 259.95 | 76.73 | 2025-05-13 09:10:00 |
| Devyani International Ltd. | 543330 | 176.15 | 176.15 | 176.15 | 176.4 | 176.15 | -0.25 | -0.14 | 87 | 0.00 | 227.75 | 130.05 | 2025-05-13 09:09:00 |
| Divi's Laboratories Ltd. | 532488 | 5967.5 | 5967.5 | 5967.5 | 5940.85 | 5967.5 | 26.65 | 0.45 | 70 | 0.04 | 6448.75 | 2730 | 2025-05-13 09:09:00 |
| Dixon Technologies (India) Ltd. | 540699 | 16067.15 | 16067.15 | 16067.15 | 16066.7 | 16067.15 | 0.45 | 0.00 | 70 | 0.11 | 19149.8 | 2554.95 | 2025-05-13 09:09:00 |
| DLF Ltd. | 532868 | 676.8 | 676.8 | 676.8 | 680.75 | 676.8 | -3.95 | -0.58 | 1175 | 0.08 | 967 | 336.55 | 2025-05-13 09:09:00 |
| Dr. Lal Pathlabs Ltd. | 539524 | 2790.1 | 2790.1 | 2790.1 | 2813.55 | 2790.1 | -23.45 | -0.83 | 10 | 0.00 | 3645 | 1762.7 | 2025-05-13 09:09:00 |
| Easy Trip Planners Ltd. | 543272 | 12.33 | 12.33 | 12.33 | 12.28 | 12.33 | 0.05 | 0.41 | 40198 | 0.05 | 73.5 | 10.71 | 2025-05-13 09:09:00 |
| eClerx Services Ltd. | 532927 | 2649.95 | 2649.95 | 2649.95 | 2589.5 | 2649.95 | 60.45 | 2.33 | 6 | 0.00 | 3875.15 | 1254.15 | 2025-05-13 09:09:00 |
| Emami Ltd. | 531162 | 644.85 | 644.85 | 644.85 | 634.5 | 644.85 | 10.35 | 1.63 | 29 | 0.00 | 859.2 | 340.95 | 2025-05-13 09:09:00 |
| Endurance Technologies Ltd. | 540153 | 2080 | 2080 | 2080 | 2092.55 | 2080 | -12.55 | -0.60 | 6 | 0.00 | 3059.05 | 1171.6 | 2025-05-13 09:09:00 |
| Engineers India Ltd. | 532178 | 184.1 | 184.1 | 184.1 | 184 | 184.1 | 0.10 | 0.05 | 300 | 0.01 | 304 | 62.35 | 2025-05-13 09:09:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 64.93 | 64.93 | 64.93 | 63.64 | 64.93 | 1.29 | 2.03 | 710 | 0.00 | 116.5 | 42.9 | 2025-05-13 09:09:00 |
| Eris Lifesciences Ltd. | 540596 | 1398 | 1398 | 1398 | 1402.05 | 1398 | -4.05 | -0.29 | 45 | 0.01 | 1593 | 550.9 | 2025-05-13 09:09:00 |
| Eternal Ltd. | 543320 | 238.65 | 238.65 | 238.65 | 239.85 | 238.65 | -1.20 | -0.50 | 7360 | 0.18 | 304.5 | 44.35 | 2025-05-13 09:11:00 |
| Eureka Forbes Ltd. | 543482 | 494.45 | 494.45 | 494.45 | 493.45 | 494.45 | 1.00 | 0.20 | 635 | 0.03 | 648.4 | 355 | 2025-05-13 09:09:00 |
| FDC Ltd. | 531599 | 440.9 | 440.9 | 440.9 | 435 | 440.9 | 5.90 | 1.36 | 23 | 0.00 | 659 | 245 | 2025-05-13 09:09:00 |
| Fine Organic Industries Ltd. | 541557 | 4149 | 4149 | 4149 | 4173.7 | 4149 | -24.70 | -0.59 | 18 | 0.01 | 7326.45 | 3355.05 | 2025-05-13 09:09:00 |
| Firstsource Solutions Ltd. | 532809 | 347.4 | 347.4 | 347.4 | 344.15 | 347.4 | 3.25 | 0.94 | 245 | 0.01 | 422.8 | 95.8 | 2025-05-13 09:09:00 |
| Five-Star Business Finance Ltd. | 543663 | 695.35 | 695.35 | 695.35 | 692.05 | 695.35 | 3.30 | 0.48 | 175 | 0.01 | 943.2 | 448.2 | 2025-05-13 09:09:00 |
| Fortis Healthcare Ltd. | 532843 | 669.05 | 669.05 | 669.05 | 676.5 | 669.05 | -7.45 | -1.10 | 26 | 0.00 | 744 | 245.4 | 2025-05-13 09:09:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 198.8 | 198.8 | 198.8 | 198.9 | 198.8 | -0.10 | -0.05 | 1193 | 0.02 | 239.166666666667 | 114.3 | 2025-05-13 09:09:00 |
| GAIL (India) Ltd. | 532155 | 188.75 | 188.75 | 188.75 | 187.8 | 188.75 | 0.95 | 0.51 | 1838 | 0.03 | 246.35 | 83 | 2025-05-13 09:10:00 |
| Galaxy Surfactants Ltd. | 540935 | 2174.3 | 2174.3 | 2174.3 | 2174.15 | 2174.3 | 0.15 | 0.01 | 28 | 0.01 | 3445 | 2025 | 2025-05-13 09:09:00 |
| General Insurance Corporation of India | 540755 | 412.5 | 412.5 | 412.5 | 413.85 | 412.5 | -1.35 | -0.33 | 401 | 0.02 | 525 | 116.05 | 2025-05-13 09:09:00 |
| Gland Pharma Ltd. | 543245 | 1433.35 | 1433.35 | 1433.35 | 1430.6 | 1433.35 | 2.75 | 0.19 | 426 | 0.06 | 2606 | 861.5 | 2025-05-13 09:09:00 |
| Global Health Ltd. | 543654 | 1241.95 | 1241.95 | 1241.95 | 1228.2 | 1241.95 | 13.75 | 1.12 | 11 | 0.00 | 1513.75 | 391.05 | 2025-05-13 09:09:00 |
| GMR Airports Ltd. | 532754 | 88.25 | 88.25 | 88.25 | 88.03 | 88.25 | 0.22 | 0.25 | 807 | 0.01 | 103.7 | 33.35 | 2025-05-13 09:09:00 |
| Godrej Agrovet Ltd. | 540743 | 723.9 | 723.9 | 723.9 | 717.3 | 723.9 | 6.60 | 0.92 | 60 | 0.00 | 877.85 | 391.2 | 2025-05-13 09:09:00 |
| Godrej Consumer Products Ltd. | 532424 | 1292.2 | 1292.2 | 1292.2 | 1289.05 | 1292.2 | 3.15 | 0.24 | 341 | 0.04 | 1541.3 | 793.7 | 2025-05-13 09:09:00 |
| Godrej Properties Ltd. | 533150 | 2147.5 | 2147.5 | 2147.5 | 2147.5 | 2147.5 | 0.00 | 0.00 | 60 | 0.01 | 3400 | 1005.7 | 2025-05-13 09:09:00 |
| Granules India Ltd. | 532482 | 460.95 | 460.95 | 460.95 | 459.65 | 460.95 | 1.30 | 0.28 | 100 | 0.00 | 724.55 | 267.85 | 2025-05-13 09:09:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3773.6 | 3773.6 | 3773.6 | 3851.45 | 3773.6 | -77.85 | -2.02 | 1 | 0.00 | 4875 | 2480 | 2025-05-13 09:09:00 |
| Gujarat Gas Ltd. | 539336 | 464.95 | 464.95 | 464.95 | 464.15 | 464.95 | 0.80 | 0.17 | 100 | 0.00 | 689.45 | 360.6 | 2025-05-13 09:09:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 138.3 | 138.3 | 138.3 | 138.3 | 138.3 | 0.00 | 0.00 | 176 | 0.00 | 250.5 | 80.6 | 2025-05-13 09:09:00 |
| Gujarat State Petronet Ltd. | 532702 | 323.3 | 323.3 | 323.3 | 329.6 | 323.3 | -6.30 | -1.91 | 29 | 0.00 | 469.6 | 215.05 | 2025-05-13 09:09:00 |
| Happiest Minds Technologies Ltd. | 543227 | 599.4 | 599.4 | 599.4 | 609.4 | 599.4 | -10.00 | -1.64 | 638 | 0.04 | 1136.45 | 525.05 | 2025-05-13 09:09:00 |
| HCL Technologies Ltd. | 532281 | 1679.3 | 1679.3 | 1679.3 | 1669.65 | 1679.3 | 9.65 | 0.58 | 334 | 0.06 | 2011 | 875.65 | 2025-05-13 09:09:00 |
| HDFC Asset Management Company Ltd. | 541729 | 4529 | 4529 | 4529 | 4526.85 | 4529 | 2.15 | 0.05 | 15 | 0.01 | 4862 | 1595.25 | 2025-05-13 09:09:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 735.5 | 735.5 | 735.5 | 734.65 | 735.5 | 0.85 | 0.12 | 166 | 0.01 | 760.95 | 457.95 | 2025-05-13 09:11:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4460 | 4460 | 4460 | 4439.7 | 4460 | 20.30 | 0.46 | 576 | 0.26 | 5675 | 1767.95 | 2025-05-13 09:09:00 |
| Hitachi Energy India Ltd. | 543187 | 15800.05 | 15800.05 | 15800.05 | 15880.85 | 15800.05 | -80.80 | -0.51 | 11 | 0.02 | 16534.5 | 2845.9 | 2025-05-13 09:09:00 |
| Home First Finance Company India Ltd. | 543259 | 1185 | 1185 | 1185 | 1173.05 | 1185 | 11.95 | 1.02 | 2 | 0.00 | 1383.05 | 652.25 | 2025-05-13 09:09:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 224.35 | 224.35 | 224.35 | 224.55 | 224.35 | -0.20 | -0.09 | 2676 | 0.06 | 353.95 | 34.35 | 2025-05-13 09:09:00 |
| Hyundai Motor India Ltd. | 544274 | 1765.05 | 1765.05 | 1765.05 | 1756.6 | 1765.05 | 8.45 | 0.48 | 319 | 0.06 | 2025-05-13 09:09:00 | ||
| ICICI Bank Ltd. | 532174 | 1441.95 | 1441.95 | 1441.95 | 1449.7 | 1441.95 | -7.75 | -0.53 | 1297 | 0.19 | 1452.6 | 796.1 | 2025-05-13 09:10:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1842.15 | 1842.15 | 1842.15 | 1832.05 | 1842.15 | 10.10 | 0.55 | 7 | 0.00 | 2285.85 | 1049.1 | 2025-05-13 09:09:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 609.65 | 609.65 | 609.65 | 603.9 | 609.65 | 5.75 | 0.95 | 8 | 0.00 | 795 | 380.95 | 2025-05-13 09:09:00 |
| IDFC First Bank Ltd. | 539437 | 69 | 69 | 69 | 69.09 | 69 | -0.09 | -0.13 | 10173 | 0.07 | 100.74 | 42.8 | 2025-05-13 09:09:00 |
| IIFL Finance Ltd. | 532636 | 395.4 | 395.4 | 395.4 | 388.4 | 395.4 | 7.00 | 1.80 | 4995 | 0.20 | 704.2 | 280.95 | 2025-05-13 09:10:00 |
| Indiamart Intermesh Ltd. | 542726 | 2309.9 | 2309.9 | 2309.9 | 2292.25 | 2309.9 | 17.65 | 0.77 | 11 | 0.00 | 3293.45 | 1850 | 2025-05-13 09:09:00 |
| Indian Bank | 532814 | 570.45 | 570.45 | 570.45 | 572.5 | 570.45 | -2.05 | -0.36 | 125 | 0.01 | 626.35 | 171.65 | 2025-05-13 09:09:00 |
| Indian Energy Exchange Ltd. | 540750 | 195.3 | 195.3 | 195.3 | 194.95 | 195.3 | 0.35 | 0.18 | 1187 | 0.02 | 244.35 | 116.05 | 2025-05-13 09:09:00 |
| Indian Overseas Bank | 532388 | 37.25 | 37.25 | 37.25 | 37.3 | 37.25 | -0.05 | -0.13 | 6727 | 0.03 | 83.8 | 16.8 | 2025-05-13 09:09:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 764.95 | 764.95 | 764.95 | 763.7 | 764.95 | 1.25 | 0.16 | 462 | 0.04 | 1148.3 | 557.15 | 2025-05-13 09:11:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 125.8 | 125.8 | 125.8 | 125.5 | 125.8 | 0.30 | 0.24 | 11142 | 0.14 | 229.05 | 20.55 | 2025-05-13 09:10:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 168.7 | 168.7 | 168.7 | 168.05 | 168.7 | 0.65 | 0.39 | 9844 | 0.17 | 2025-05-13 09:12:00 | ||
| Indigo Paints Ltd. | 543258 | 996.9 | 996.9 | 996.9 | 984.85 | 996.9 | 12.05 | 1.22 | 40 | 0.00 | 1730.9 | 900.05 | 2025-05-13 09:09:00 |
| Indraprastha Gas Ltd. | 532514 | 205.05 | 205.05 | 205.05 | 205.2 | 205.05 | -0.15 | -0.07 | 84 | 0.00 | 570.6 | 172 | 2025-05-13 09:09:00 |
| Indus Towers Ltd. | 534816 | 398.35 | 398.35 | 398.35 | 397.3 | 398.35 | 1.05 | 0.26 | 1004 | 0.04 | 460.7 | 135.2 | 2025-05-13 09:09:00 |
| IndusInd Bank Ltd. | 532187 | 795 | 795 | 795 | 788.65 | 795 | 6.35 | 0.81 | 1583 | 0.13 | 1694.35 | 605.4 | 2025-05-13 09:10:00 |
| Info Edge (India) Ltd. | 532777 | 1480 | 1480 | 1480 | 1477.85 | 1480 | 2.15 | 0.15 | 156 | 0.02 | 9194.95 | 1312.3 | 2025-05-13 09:09:00 |
| Intellect Design Arena Ltd. | 538835 | 893 | 893 | 893 | 895.75 | 893 | -2.75 | -0.31 | 72 | 0.01 | 1198.8 | 388 | 2025-05-13 09:09:00 |
| Interglobe Aviation Ltd. | 539448 | 5500 | 5500 | 5500 | 5475.15 | 5500 | 24.85 | 0.45 | 81 | 0.04 | 5646.9 | 1676 | 2025-05-13 09:09:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 47.83 | 47.83 | 47.83 | 47.82 | 47.83 | 0.01 | 0.02 | 8255 | 0.04 | 78.05 | 19.82 | 2025-05-13 09:09:00 |
| Ircon International Ltd. | 541956 | 160.05 | 160.05 | 160.05 | 160.35 | 160.05 | -0.30 | -0.19 | 1900 | 0.03 | 351.65 | 38.6 | 2025-05-13 09:09:00 |
| ITC Hotels Ltd. | 544325 | 198.05 | 198.05 | 198.05 | 198.35 | 198.05 | -0.30 | -0.15 | 1649 | 0.03 | 2025-05-13 09:12:00 | ||
| Jai Balaji Industries Ltd. | 532976 | 113.1 | 113.1 | 113.1 | 114.05 | 113.1 | -0.95 | -0.83 | 26 | 0.00 | 1307 | 35.3 | 2025-05-13 09:09:00 |
| JBM Auto Ltd. | 532605 | 688.7 | 688.7 | 688.7 | 691.8 | 688.7 | -3.10 | -0.45 | 544 | 0.04 | 2417.3 | 361.7 | 2025-05-13 09:10:00 |
| Jindal Stainless Ltd. | 532508 | 614 | 614 | 614 | 610.65 | 614 | 3.35 | 0.55 | 776 | 0.05 | 848 | 116 | 2025-05-13 09:09:00 |
| Jindal Steel & Power Ltd. | 532286 | 903.95 | 903.95 | 903.95 | 904.85 | 903.95 | -0.90 | -0.10 | 428 | 0.04 | 1097.1 | 377.05 | 2025-05-13 09:10:00 |
| Jindal Worldwide Ltd. | 531543 | 61.39 | 61.39 | 61.39 | 60.66 | 61.39 | 0.73 | 1.20 | 848 | 0.01 | 477 | 54.11 | 2025-05-13 09:12:00 |
| JK Cement Ltd. | 532644 | 5231.1 | 5231.1 | 5231.1 | 5114.55 | 5231.1 | 116.55 | 2.28 | 1 | 0.00 | 5322.95 | 2425.55 | 2025-05-13 09:09:00 |
| JK Paper Ltd. | 532162 | 319.4 | 319.4 | 319.4 | 319.75 | 319.4 | -0.35 | -0.11 | 50 | 0.00 | 639.15 | 276 | 2025-05-13 09:09:00 |
| JSW Energy Ltd. | 533148 | 481.4 | 481.4 | 481.4 | 481.2 | 481.4 | 0.20 | 0.04 | 388 | 0.02 | 804.95 | 204.8 | 2025-05-13 09:09:00 |
| Jubilant FoodWorks Ltd. | 533155 | 691.1 | 691.1 | 691.1 | 695 | 691.1 | -3.90 | -0.56 | 44 | 0.00 | 796.75 | 412.2 | 2025-05-13 09:09:00 |
| Jupiter Wagons Ltd. | 533272 | 370.05 | 370.05 | 370.05 | 369.9 | 370.05 | 0.15 | 0.04 | 1493 | 0.06 | 748.05 | 57.15 | 2025-05-13 09:11:00 |
| Just Dial Ltd. | 535648 | 929 | 929 | 929 | 927.3 | 929 | 1.70 | 0.18 | 50 | 0.00 | 1394.95 | 535.8 | 2025-05-13 09:09:00 |
| Jyothy Labs Ltd. | 532926 | 353.9 | 353.9 | 353.9 | 350.2 | 353.9 | 3.70 | 1.06 | 118 | 0.00 | 595 | 174.55 | 2025-05-13 09:09:00 |
| K.P.R. Mill Ltd. | 532889 | 1182.4 | 1182.4 | 1182.4 | 1180.75 | 1182.4 | 1.65 | 0.14 | 380 | 0.04 | 1395.4 | 479.55 | 2025-05-13 09:10:00 |
| Kalyan Jewellers India Ltd. | 543278 | 538.95 | 538.95 | 538.95 | 538 | 538.95 | 0.95 | 0.18 | 2379 | 0.13 | 794.6 | 69 | 2025-05-13 09:11:00 |
| Kama Holdings Ltd. | 532468 | 2690 | 2690 | 2690 | 2668.4 | 2690 | 21.60 | 0.81 | 141 | 0.04 | 16800 | 2348.95 | 2025-05-13 09:09:00 |
| Kaynes Technology India Ltd. | 543664 | 5990.3 | 5990.3 | 5990.3 | 5979.1 | 5990.3 | 11.20 | 0.19 | 160 | 0.10 | 7824.95 | 625.05 | 2025-05-13 09:12:00 |
| KEC International Ltd. | 532714 | 739.05 | 739.05 | 739.05 | 730.4 | 739.05 | 8.65 | 1.18 | 585 | 0.04 | 1312 | 386.55 | 2025-05-13 09:10:00 |
| KIOCL Ltd. | 540680 | 251.05 | 251.05 | 251.05 | 253.6 | 251.05 | -2.55 | -1.01 | 100 | 0.00 | 576.55 | 165.2 | 2025-05-13 09:09:00 |
| KNR Constructions Ltd. | 532942 | 220.05 | 220.05 | 220.05 | 221.25 | 220.05 | -1.20 | -0.54 | 30 | 0.00 | 415 | 189.05 | 2025-05-13 09:09:00 |
| KPIT Technologies Ltd. | 542651 | 1330 | 1330 | 1330 | 1326.75 | 1330 | 3.25 | 0.24 | 483 | 0.06 | 1928.75 | 521.05 | 2025-05-13 09:09:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 670 | 670 | 670 | 652.9 | 670 | 17.10 | 2.62 | 731 | 0.05 | 2868 | 474.55 | 2025-05-13 09:09:00 |
| L&T Finance Ltd. | 533519 | 171.95 | 171.95 | 171.95 | 171.15 | 171.95 | 0.80 | 0.47 | 1426 | 0.02 | 194.2 | 71.95 | 2025-05-13 09:09:00 |
| L&T Technology Services Ltd. | 540115 | 4497.45 | 4497.45 | 4497.45 | 4442.25 | 4497.45 | 55.20 | 1.24 | 13 | 0.01 | 5990 | 3218 | 2025-05-13 09:09:00 |
| Latent View Analytics Ltd. | 543398 | 425.45 | 425.45 | 425.45 | 425.1 | 425.45 | 0.35 | 0.08 | 34 | 0.00 | 575 | 311.1 | 2025-05-13 09:09:00 |
| Laurus Labs Ltd. | 540222 | 594 | 594 | 594 | 592.9 | 594 | 1.10 | 0.19 | 213 | 0.01 | 660.9 | 279.65 | 2025-05-13 09:09:00 |
| Laxmi Organic Industries Ltd. | 543277 | 181.8 | 181.8 | 181.8 | 180.85 | 181.8 | 0.95 | 0.53 | 1005 | 0.02 | 395.9 | 160.3 | 2025-05-13 09:09:00 |
| Lemon Tree Hotels Ltd. | 541233 | 137.65 | 137.65 | 137.65 | 137.95 | 137.65 | -0.30 | -0.22 | 197 | 0.00 | 162.25 | 66.55 | 2025-05-13 09:09:00 |
| Life Insurance Corporation of India | 543526 | 816.5 | 816.5 | 816.5 | 815.2 | 816.5 | 1.30 | 0.16 | 397 | 0.03 | 1221.5 | 530.2 | 2025-05-13 09:09:00 |
| LTIMindtree Ltd. | 540005 | 4950.05 | 4950.05 | 4950.05 | 4942 | 4950.05 | 8.05 | 0.16 | 39 | 0.02 | 6764.8 | 3841.05 | 2025-05-13 09:10:00 |
| Macrotech Developers Ltd. | 543287 | 1300.05 | 1300.05 | 1300.05 | 1306.1 | 1300.05 | -6.05 | -0.46 | 116 | 0.02 | 1648 | 355.5 | 2025-05-13 09:09:00 |
| Mahanagar Gas Ltd. | 539957 | 1418.6 | 1418.6 | 1418.6 | 1408.15 | 1418.6 | 10.45 | 0.74 | 50 | 0.01 | 1988.55 | 772 | 2025-05-13 09:09:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 256.95 | 256.95 | 256.95 | 256.9 | 256.95 | 0.05 | 0.02 | 473 | 0.01 | 346.4 | 176.3 | 2025-05-13 09:09:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 333 | 333 | 333 | 330.85 | 333 | 2.15 | 0.65 | 8 | 0.00 | 504.35 | 237.8 | 2025-05-13 09:09:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 313.95 | 313.95 | 313.95 | 308.1 | 313.95 | 5.85 | 1.90 | 54 | 0.00 | 679.15 | 276.45 | 2025-05-13 09:10:00 |
| Manappuram Finance Ltd. | 531213 | 230 | 230 | 230 | 230.7 | 230 | -0.70 | -0.30 | 4395 | 0.10 | 247.55 | 90.5 | 2025-05-13 09:09:00 |
| Mankind Pharma Ltd. | 543904 | 2526.4 | 2526.4 | 2526.4 | 2497.8 | 2526.4 | 28.60 | 1.15 | 50 | 0.01 | 3050 | 1240.75 | 2025-05-13 09:09:00 |
| Marico Ltd. | 531642 | 737.95 | 737.95 | 737.95 | 738.15 | 737.95 | -0.20 | -0.03 | 91 | 0.01 | 740 | 462.95 | 2025-05-13 09:09:00 |
| Maruti Suzuki India Ltd. | 532500 | 12679.7 | 12679.7 | 12679.7 | 12615.4 | 12679.7 | 64.30 | 0.51 | 26 | 0.03 | 13675 | 8076.65 | 2025-05-13 09:09:00 |
| Max Healthcare Institute Ltd. | 543220 | 1158.45 | 1158.45 | 1158.45 | 1161.5 | 1158.45 | -3.05 | -0.26 | 260 | 0.03 | 1227.5 | 306 | 2025-05-13 09:09:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2915.85 | 2915.85 | 2915.85 | 2904.95 | 2915.85 | 10.90 | 0.38 | 1169 | 0.34 | 5859.95 | 278.4 | 2025-05-13 09:09:00 |
| Medplus Health Services Ltd. | 543427 | 809.05 | 809.05 | 809.05 | 823.95 | 809.05 | -14.90 | -1.81 | 3 | 0.00 | 977.45 | 570 | 2025-05-13 09:09:00 |
| Metro Brands Ltd. | 543426 | 1115.95 | 1115.95 | 1115.95 | 1086.4 | 1115.95 | 29.55 | 2.72 | 25 | 0.00 | 1440.45 | 737 | 2025-05-13 09:09:00 |
| Metropolis Healthcare Ltd. | 542650 | 1713.15 | 1713.15 | 1713.15 | 1713.15 | 1713.15 | 0.00 | 0.00 | 38 | 0.01 | 2306.85 | 1176.05 | 2025-05-13 09:09:00 |
| Minda Corporation Ltd. | 538962 | 487.9 | 487.9 | 487.9 | 481.15 | 487.9 | 6.75 | 1.40 | 160 | 0.01 | 652.9 | 187 | 2025-05-13 09:09:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 330 | 330 | 330 | 329.95 | 330 | 0.05 | 0.02 | 121 | 0.00 | 547.45 | 168.95 | 2025-05-13 09:09:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 58.23 | 58.23 | 58.23 | 57.59 | 58.23 | 0.64 | 1.11 | 1489 | 0.01 | 80 | 45.24 | 2025-05-13 09:10:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 736.9 | 736.9 | 736.9 | 736.95 | 736.9 | -0.05 | -0.01 | 548 | 0.04 | 2677 | 487.85 | 2025-05-13 09:09:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 6064.3 | 6064.3 | 6064.3 | 6064.35 | 6064.3 | -0.05 | 0.00 | 90 | 0.05 | 7046.7 | 1156.05 | 2025-05-13 09:09:00 |
| Muthoot Finance Ltd. | 533398 | 2249.7 | 2249.7 | 2249.7 | 2258.3 | 2249.7 | -8.60 | -0.38 | 1 | 0.00 | 2444.65 | 911.4 | 2025-05-13 09:09:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1797.25 | 1797.25 | 1797.25 | 1782.05 | 1797.25 | 15.20 | 0.85 | 147 | 0.03 | 1872.85 | 657.25 | 2025-05-13 09:09:00 |
| National Aluminium Company Ltd. | 532234 | 169.5 | 169.5 | 169.5 | 168.95 | 169.5 | 0.55 | 0.33 | 13296 | 0.23 | 263.1 | 67 | 2025-05-13 09:12:00 |
| Navin Fluorine International Ltd. | 532504 | 4434.95 | 4434.95 | 4434.95 | 4436.2 | 4434.95 | -1.25 | -0.03 | 6 | 0.00 | 4922 | 2876.45 | 2025-05-13 09:09:00 |
| NBCC (India) Ltd. | 534309 | 99.21 | 99.21 | 99.21 | 99.79 | 99.21 | -0.58 | -0.58 | 1683 | 0.02 | 209.75 | 29.85 | 2025-05-13 09:09:00 |
| Network 18 Media & Investments Ltd. | 532798 | 45.4 | 45.4 | 45.4 | 45.15 | 45.4 | 0.25 | 0.55 | 42 | 0.00 | 136.2 | 39.55 | 2025-05-13 09:09:00 |
| NHPC Ltd. | 533098 | 83.86 | 83.86 | 83.86 | 83.45 | 83.86 | 0.41 | 0.49 | 8917 | 0.07 | 118.45 | 33.4 | 2025-05-13 09:09:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 672 | 672 | 672 | 672.7 | 672 | -0.70 | -0.10 | 59 | 0.00 | 816.05 | 197.1 | 2025-05-13 09:09:00 |
| NMDC Steel Ltd. | 543768 | 36.34 | 36.34 | 36.34 | 36.25 | 36.34 | 0.09 | 0.25 | 1935 | 0.01 | 73.67 | 28.35 | 2025-05-13 09:09:00 |
| NTPC Ltd. | 532555 | 349.65 | 349.65 | 349.65 | 348.7 | 349.65 | 0.95 | 0.27 | 1540 | 0.05 | 448.3 | 152.8 | 2025-05-13 09:09:00 |
| Oberoi Realty Ltd. | 533273 | 1619 | 1619 | 1619 | 1619.05 | 1619 | -0.05 | 0.00 | 49 | 0.01 | 2349.8 | 790.05 | 2025-05-13 09:09:00 |
| Oil India Ltd. | 533106 | 417.7 | 417.7 | 417.7 | 416.35 | 417.7 | 1.35 | 0.32 | 78 | 0.00 | 767.3 | 168.3 | 2025-05-13 09:09:00 |
| One97 Communications Ltd. | 543396 | 849 | 849 | 849 | 866.35 | 849 | -17.35 | -2.00 | 14829 | 1.26 | 1063 | 310 | 2025-05-13 09:11:00 |
| Oracle Financial Services Software Ltd. | 532466 | 8713.75 | 8713.75 | 8713.75 | 8715.05 | 8713.75 | -1.30 | -0.01 | 53 | 0.05 | 13203.6 | 2883.8 | 2025-05-13 09:09:00 |
| Orient Electric Ltd. | 541301 | 241.65 | 241.65 | 241.65 | 241.7 | 241.65 | -0.05 | -0.02 | 62 | 0.00 | 297.15 | 189.1 | 2025-05-13 09:09:00 |
| PB Fintech Ltd. | 543390 | 1698 | 1698 | 1698 | 1697.75 | 1698 | 0.25 | 0.01 | 57 | 0.01 | 2254.95 | 356.2 | 2025-05-13 09:09:00 |
| Persistent Systems Ltd. | 533179 | 5962.1 | 5962.1 | 5962.1 | 5882 | 5962.1 | 80.10 | 1.36 | 154 | 0.09 | 8979.85 | 3091.65 | 2025-05-13 09:09:00 |
| Petronet LNG Ltd. | 532522 | 316.05 | 316.05 | 316.05 | 314.3 | 316.05 | 1.75 | 0.56 | 516 | 0.02 | 384.9 | 193.4 | 2025-05-13 09:09:00 |
| Piramal Pharma Ltd. | 543635 | 215.9 | 215.9 | 215.9 | 211.95 | 215.9 | 3.95 | 1.86 | 2186 | 0.05 | 307.85 | 61.654714455599 | 2025-05-13 09:12:00 |
| PNB Housing Finance Ltd. | 540173 | 1067.45 | 1067.45 | 1067.45 | 1070.25 | 1067.45 | -2.80 | -0.26 | 44 | 0.00 | 1201.45 | 286.758828670162 | 2025-05-13 09:09:00 |
| PNC Infratech Ltd. | 539150 | 259 | 259 | 259 | 259.15 | 259 | -0.15 | -0.06 | 30 | 0.00 | 574.5 | 235.7 | 2025-05-13 09:09:00 |
| Poly Medicure Ltd. | 531768 | 2476.05 | 2476.05 | 2476.05 | 2484.85 | 2476.05 | -8.80 | -0.35 | 77 | 0.02 | 3149.8 | 727.25 | 2025-05-13 09:12:00 |
| Polycab India Ltd. | 542652 | 5999.5 | 5999.5 | 5999.5 | 5985.7 | 5999.5 | 13.80 | 0.23 | 92 | 0.06 | 7607.15 | 2305 | 2025-05-13 09:09:00 |
| Power Finance Corporation Ltd. | 532810 | 413.8 | 413.8 | 413.8 | 413.85 | 413.8 | -0.05 | -0.01 | 639 | 0.03 | 580.35 | 100.85 | 2025-05-13 09:09:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 303.85 | 303.85 | 303.85 | 309.05 | 303.85 | -5.20 | -1.68 | 2664 | 0.08 | 366.2 | 186.35 | 2025-05-13 09:09:00 |
| Prestige Estates Projects Ltd. | 533274 | 1376.05 | 1376.05 | 1376.05 | 1365.95 | 1376.05 | 10.10 | 0.74 | 109 | 0.01 | 2072.75 | 391.3 | 2025-05-13 09:09:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 260 | 260 | 260 | 263.05 | 260 | -3.05 | -1.16 | 5 | 0.00 | 775.75 | 9.98 | 2025-05-13 09:09:00 |
| Punjab & Sind Bank | 533295 | 28.88 | 28.88 | 28.88 | 28.87 | 28.88 | 0.01 | 0.03 | 23 | 0.00 | 77.5 | 14.65 | 2025-05-13 09:09:00 |
| Punjab National Bank | 532461 | 95.7 | 95.7 | 95.7 | 95.8 | 95.7 | -0.10 | -0.10 | 5856 | 0.06 | 142.9 | 32.1 | 2025-05-13 09:09:00 |
| PVR Inox Ltd. | 532689 | 958.95 | 958.95 | 958.95 | 966.8 | 958.95 | -7.85 | -0.81 | 254 | 0.02 | 2138.35 | 825.65 | 2025-05-13 09:09:00 |
| Radico Khaitan Ltd. | 532497 | 2511 | 2511 | 2511 | 2514.4 | 2511 | -3.40 | -0.14 | 8 | 0.00 | 2666 | 908.65 | 2025-05-13 09:09:00 |
| Rail Vikas Nigam Ltd. | 542649 | 359.5 | 359.5 | 359.5 | 359.2 | 359.5 | 0.30 | 0.08 | 4540 | 0.16 | 647 | 30.55 | 2025-05-13 09:10:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1351.1 | 1351.1 | 1351.1 | 1352.25 | 1351.1 | -1.15 | -0.09 | 28 | 0.00 | 1708.5 | 477 | 2025-05-13 09:09:00 |
| Rajesh Exports Ltd. | 531500 | 190.25 | 190.25 | 190.25 | 189.45 | 190.25 | 0.80 | 0.42 | 269 | 0.01 | 1028.4 | 151 | 2025-05-13 09:12:00 |
| Ramkrishna Forgings Ltd. | 532527 | 570.9 | 570.9 | 570.9 | 570.85 | 570.9 | 0.05 | 0.01 | 115 | 0.01 | 1064 | 175.5 | 2025-05-13 09:09:00 |
| RBL Bank Ltd. | 540065 | 206.3 | 206.3 | 206.3 | 206.05 | 206.3 | 0.25 | 0.12 | 593 | 0.01 | 300.5 | 95.8 | 2025-05-13 09:10:00 |
| REC Ltd. | 532955 | 412.95 | 412.95 | 412.95 | 412.75 | 412.95 | 0.20 | 0.05 | 1689 | 0.07 | 653.9 | 91 | 2025-05-13 09:09:00 |
| Redington Ltd. | 532805 | 261 | 261 | 261 | 260.75 | 261 | 0.25 | 0.10 | 646 | 0.02 | 268.4 | 135 | 2025-05-13 09:09:00 |
| Restaurant Brands Asia Ltd. | 543248 | 78 | 78 | 78 | 78.74 | 78 | -0.74 | -0.94 | 32 | 0.00 | 137.85 | 59.5 | 2025-05-13 09:09:00 |
| RHI Magnesita India Ltd. | 534076 | 455 | 455 | 455 | 450.9 | 455 | 4.10 | 0.91 | 10 | 0.00 | 893.15 | 376.75 | 2025-05-13 09:09:00 |
| Rites Ltd. | 541556 | 230.75 | 230.75 | 230.75 | 231.2 | 230.75 | -0.45 | -0.19 | 332 | 0.01 | 826.15 | 192.3 | 2025-05-13 09:09:00 |
| Route Mobile Ltd. | 543228 | 954.35 | 954.35 | 954.35 | 939.9 | 954.35 | 14.45 | 1.54 | 12 | 0.00 | 1942 | 863.15 | 2025-05-13 09:09:00 |
| RR Kabel Ltd. | 543981 | 1277.95 | 1277.95 | 1277.95 | 1278.3 | 1277.95 | -0.35 | -0.03 | 143 | 0.02 | 2025-05-13 09:09:00 | ||
| Sammaan Capital Ltd. | 535789 | 121.15 | 121.15 | 121.15 | 120.4 | 121.15 | 0.75 | 0.62 | 450 | 0.01 | 234.95 | 91.8 | 2025-05-13 09:09:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 896.05 | 896.05 | 896.05 | 897.6 | 896.05 | -1.55 | -0.17 | 193 | 0.02 | 1028.75 | 0.02 | 2025-05-13 09:09:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1729.15 | 1729.15 | 1729.15 | 1748.35 | 1729.15 | -19.20 | -1.10 | 46 | 0.01 | 1935 | 1039.25 | 2025-05-13 09:09:00 |
| Sheela Foam Ltd. | 540203 | 678 | 678 | 678 | 662.85 | 678 | 15.15 | 2.29 | 91 | 0.01 | 1710 | 618.1 | 2025-05-13 09:09:00 |
| Shree Renuka Sugars Ltd. | 532670 | 29 | 29 | 29 | 28.94 | 29 | 0.06 | 0.21 | 9698 | 0.03 | 68.7 | 25.27 | 2025-05-13 09:09:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 900 | 900 | 900 | 892.25 | 900 | 7.75 | 0.87 | 30 | 0.00 | 956.05 | 253.05 | 2025-05-13 09:09:00 |
| SJVN Ltd. | 533206 | 96.89 | 96.89 | 96.89 | 96.46 | 96.89 | 0.43 | 0.45 | 2869 | 0.03 | 170.45 | 27.9 | 2025-05-13 09:11:00 |
| Sobha Ltd. | 532784 | 1326 | 1326 | 1326 | 1325.8 | 1326 | 0.20 | 0.02 | 1008 | 0.13 | 2238 | 412.4 | 2025-05-13 09:10:00 |
| Solar Industries India Ltd. | 532725 | 13290 | 13290 | 13290 | 13291.55 | 13290 | -1.55 | -0.01 | 192 | 0.26 | 13820.65 | 3107.55 | 2025-05-13 09:09:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 521.9 | 521.9 | 521.9 | 520.2 | 521.9 | 1.70 | 0.33 | 127 | 0.01 | 767.8 | 379.8 | 2025-05-13 09:09:00 |
| Sonata Software Ltd. | 532221 | 399.05 | 399.05 | 399.05 | 397.15 | 399.05 | 1.90 | 0.48 | 3260 | 0.13 | 1485.3 | 286.4 | 2025-05-13 09:09:00 |
| Star Cement Ltd. | 540575 | 217.2 | 217.2 | 217.2 | 219.3 | 217.2 | -2.10 | -0.96 | 6 | 0.00 | 255.95 | 88.55 | 2025-05-13 09:09:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 373.55 | 373.55 | 373.55 | 373.3 | 373.55 | 0.25 | 0.07 | 1253 | 0.05 | 780 | 330.05 | 2025-05-13 09:11:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 263.95 | 263.95 | 263.95 | 262.6 | 263.95 | 1.35 | 0.51 | 250 | 0.01 | 828 | 216.05 | 2025-05-13 09:10:00 |
| Sterlite Technologies Ltd. | 532374 | 66.48 | 66.48 | 66.48 | 66.42 | 66.48 | 0.06 | 0.09 | 1711 | 0.01 | 192.95 | 58.51 | 2025-05-13 09:09:00 |
| Sumitomo Chemical India Ltd. | 542920 | 520.35 | 520.35 | 520.35 | 519 | 520.35 | 1.35 | 0.26 | 260 | 0.01 | 628 | 5.77 | 2025-05-13 09:09:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 148.7 | 148.7 | 148.7 | 148.6 | 148.7 | 0.10 | 0.07 | 25 | 0.00 | 474 | 109.2 | 2025-05-13 09:09:00 |
| Sun TV Network Ltd. | 532733 | 608 | 608 | 608 | 616.95 | 608 | -8.95 | -1.45 | 2 | 0.00 | 921.6 | 394 | 2025-05-13 09:09:00 |
| Suzlon Energy Ltd. | 532667 | 57.61 | 57.61 | 57.61 | 56.94 | 57.61 | 0.67 | 1.18 | 162518 | 0.94 | 86.04 | 6.6 | 2025-05-13 09:10:00 |
| Syngene International Ltd. | 539268 | 632.15 | 632.15 | 632.15 | 625.75 | 632.15 | 6.40 | 1.02 | 87 | 0.01 | 960 | 535.5 | 2025-05-13 09:09:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 455.9 | 455.9 | 455.9 | 451.85 | 455.9 | 4.05 | 0.90 | 7 | 0.00 | 611 | 396.05 | 2025-05-13 09:09:00 |
| Tanla Platforms Ltd. | 532790 | 501.05 | 501.05 | 501.05 | 494.75 | 501.05 | 6.30 | 1.27 | 1460 | 0.07 | 1317.7 | 409.4 | 2025-05-13 09:12:00 |
| Tata Consultancy Services Ltd. | 532540 | 3623.95 | 3623.95 | 3623.95 | 3620.3 | 3623.95 | 3.65 | 0.10 | 277 | 0.10 | 4585.9 | 2926 | 2025-05-13 09:09:00 |
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 57.6 | 57.6 | 57.6 | 57.34 | 57.6 | 0.26 | 0.45 | 736 | 0.00 | 149 | 49.8 | 2025-05-13 09:09:00 |
| TCI Express Ltd. | 540212 | 707 | 707 | 707 | 683.4 | 707 | 23.60 | 3.45 | 1 | 0.00 | 2009.95 | 580.15 | 2025-05-13 09:09:00 |
| Tech Mahindra Ltd. | 532755 | 1595.25 | 1595.25 | 1595.25 | 1572.65 | 1595.25 | 22.60 | 1.44 | 95 | 0.02 | 1807.4 | 982.95 | 2025-05-13 09:09:00 |
| Tejas Networks Ltd. | 540595 | 705.6 | 705.6 | 705.6 | 702.8 | 705.6 | 2.80 | 0.40 | 227 | 0.02 | 1495.1 | 465.5 | 2025-05-13 09:09:00 |
| The New India Assurance Company Ltd. | 540769 | 167.4 | 167.4 | 167.4 | 168.8 | 167.4 | -1.40 | -0.83 | 446 | 0.01 | 324 | 81.6 | 2025-05-13 09:09:00 |
| Titagarh Rail Systems Ltd. | 532966 | 750 | 750 | 750 | 744.05 | 750 | 5.95 | 0.80 | 212 | 0.02 | 1896.5 | 128.05 | 2025-05-13 09:09:00 |
| Torrent Power Ltd. | 532779 | 1461.7 | 1461.7 | 1461.7 | 1464.45 | 1461.7 | -2.75 | -0.19 | 58 | 0.01 | 2037.35 | 430.9 | 2025-05-13 09:09:00 |
| Triveni Turbine Ltd. | 533655 | 560.65 | 560.65 | 560.65 | 559.95 | 560.65 | 0.70 | 0.13 | 890 | 0.05 | 885 | 188.35 | 2025-05-13 09:12:00 |
| Tube Investments of India Ltd. | 540762 | 2962.6 | 2962.6 | 2962.6 | 2959.35 | 2962.6 | 3.25 | 0.11 | 3 | 0.00 | 4807.05 | 2035 | 2025-05-13 09:10:00 |
| TVS Motor Company Ltd. | 532343 | 2761.1 | 2761.1 | 2761.1 | 2760.15 | 2761.1 | 0.95 | 0.03 | 18 | 0.00 | 2958.15 | 926.35 | 2025-05-13 09:09:00 |
| UCO Bank | 532505 | 31.25 | 31.25 | 31.25 | 30.99 | 31.25 | 0.26 | 0.84 | 2463 | 0.01 | 70.66 | 11.1 | 2025-05-13 09:10:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 43.04 | 43.04 | 43.04 | 42.99 | 43.04 | 0.05 | 0.12 | 2828 | 0.01 | 62.99 | 6.93 | 2025-05-13 09:09:00 |
| Ultratech Cement Ltd. | 532538 | 11738.5 | 11738.5 | 11738.5 | 11738.55 | 11738.5 | -0.05 | 0.00 | 13 | 0.02 | 12341 | 6005 | 2025-05-13 09:09:00 |
| Union Bank Of India | 532477 | 128 | 128 | 128 | 128.25 | 128 | -0.25 | -0.19 | 1276 | 0.02 | 172.45 | 38.3 | 2025-05-13 09:09:00 |
| United Breweries Ltd. | 532478 | 2122.6 | 2122.6 | 2122.6 | 2122.6 | 2122.6 | 0.00 | 0.00 | 8 | 0.00 | 2299.4 | 1342.25 | 2025-05-13 09:09:00 |
| United Spirits Ltd. | 532432 | 1561.2 | 1561.2 | 1561.2 | 1563.8 | 1561.2 | -2.60 | -0.17 | 23 | 0.00 | 1700 | 730.9 | 2025-05-13 09:09:00 |
| UNO Minda Ltd. | 532539 | 969.55 | 969.55 | 969.55 | 958.25 | 969.55 | 11.30 | 1.18 | 628 | 0.06 | 1252.85 | 433 | 2025-05-13 09:09:00 |
| UTI Asset Management Company Ltd. | 543238 | 1054.95 | 1054.95 | 1054.95 | 1045.1 | 1054.95 | 9.85 | 0.94 | 3 | 0.00 | 1407.95 | 609.5 | 2025-05-13 09:09:00 |
| V-Mart Retail Ltd. | 534976 | 3506.05 | 3506.05 | 3506.05 | 3491.3 | 3506.05 | 14.75 | 0.42 | 3 | 0.00 | 4517.3 | 1591 | 2025-05-13 09:09:00 |
| Vaibhav Global Ltd. | 532156 | 234.9 | 234.9 | 234.9 | 233.6 | 234.9 | 1.30 | 0.56 | 20 | 0.00 | 543.05 | 178 | 2025-05-13 09:09:00 |
| Varroc Engineering Ltd. | 541578 | 464 | 464 | 464 | 467.8 | 464 | -3.80 | -0.81 | 8 | 0.00 | 717 | 239.8 | 2025-05-13 09:09:00 |
| Varun Beverages Ltd. | 540180 | 515.9 | 515.9 | 515.9 | 513.7 | 515.9 | 2.20 | 0.43 | 2052 | 0.11 | 1707.1 | 419.4 | 2025-05-13 09:12:00 |
| Vedant Fashions Ltd. | 543463 | 744 | 744 | 744 | 739.05 | 744 | 4.95 | 0.67 | 200 | 0.01 | 1511.2 | 706.45 | 2025-05-13 09:09:00 |
| Vodafone Idea Ltd. | 532822 | 7.04 | 7.04 | 7.04 | 7.07 | 7.04 | -0.03 | -0.42 | 345318 | 0.24 | 19.15 | 5.7 | 2025-05-13 09:11:00 |
| Welspun Corp Ltd. | 532144 | 770 | 770 | 770 | 759.5 | 770 | 10.50 | 1.38 | 3 | 0.00 | 900 | 177.85 | 2025-05-13 09:09:00 |
| Yes Bank Ltd. | 532648 | 20.53 | 20.53 | 20.53 | 20.4 | 20.53 | 0.13 | 0.64 | 69098 | 0.14 | 32.81 | 14.4 | 2025-05-13 09:11:00 |
| Zydus Lifesciences Ltd. | 532321 | 886.9 | 886.9 | 886.9 | 884.65 | 886.9 | 2.25 | 0.25 | 35 | 0.00 | 1323.9 | 350.3 | 2025-05-13 09:09:00 |
| Zydus Wellness Ltd. | 531335 | 1838.7 | 1838.7 | 1838.7 | 1814.6 | 1838.7 | 24.10 | 1.33 | 22 | 0.00 | 2484 | 1363.85 | 2025-05-13 09:09:00 |