Select Exchange & Index:
BSE500
35899.16
updated on: 27-May-2026 [15:59]
Advances - 204 |
Declines - 175 |
Unchanged - 1
Overview
| Open | 35775.80 | Prev. Close | 35899.16 |
|---|---|---|---|
| Day High | 35953.19 | 52 Week High | 37874.46 |
| Day Low | 35768.75 | 52 Week Low | 31965.51 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 490.75 | 501.1 | 10.35 | 2.11 |
| Adani Energy Solutions Ltd. | 1462.65 | 1539 | 76.35 | 5.22 |
| Adani Enterprises Ltd. | 2969.35 | 2974.75 | 5.40 | 0.18 |
| Adani Green Energy Ltd. | 1457.5 | 1491 | 33.50 | 2.30 |
| Adani Ports and Special Economic Zone Ltd. | 1810.95 | 1823.85 | 12.90 | 0.71 |
| Adani Power Ltd. | 244.55 | 249.2 | 4.65 | 1.90 |
| Adani Total Gas Ltd. | 712.95 | 809 | 96.05 | 13.47 |
| Aditya Birla Capital Ltd. | 363.3 | 365 | 1.70 | 0.47 |
| Aditya Birla Sun Life AMC Ltd. | 1003.25 | 1025.9 | 22.65 | 2.26 |
| AIA Engineering Ltd. | 4129.75 | 4432.5 | 302.75 | 7.33 |
| Alkem Laboratories Ltd. | 5379 | 5428.75 | 49.75 | 0.92 |
| Alok Industries Ltd. | 12.68 | 12.9 | 0.22 | 1.74 |
| Amber Enterprises India Ltd. | 7311.5 | 7505.1 | 193.60 | 2.65 |
| Anupam Rasayan India Ltd. | 1368.6 | 1369.65 | 1.05 | 0.08 |
| Apar Industries Ltd. | 12545.1 | 13391.2 | 846.10 | 6.74 |
| Aptus Value Housing Finance India Ltd. | 260.25 | 262.6 | 2.35 | 0.90 |
| Asahi India Glass Ltd. | 891.7 | 909 | 17.30 | 1.94 |
| Astral Ltd. | 1576 | 1596 | 20.00 | 1.27 |
| Ather Energy Ltd. | 950.55 | 954.9 | 4.35 | 0.46 |
| Authum Investment & Infrastructure Ltd. | 494.7 | 501.05 | 6.35 | 1.28 |
| Avenue Supermarts Ltd. | 4103.35 | 4135.5 | 32.15 | 0.78 |
| AWL Agri Business Ltd. | 193.05 | 193.2 | 0.15 | 0.08 |
| Axis Bank Ltd. | 1299.45 | 1304.7 | 5.25 | 0.40 |
| Bajaj Auto Ltd. | 10591.2 | 10796.8 | 205.60 | 1.94 |
| Bajaj Finserv Ltd. | 1800.2 | 1807.35 | 7.15 | 0.40 |
| Bajaj Housing Finance Ltd. | 85.14 | 85.9 | 0.76 | 0.89 |
| Bandhan Bank Ltd. | 200.55 | 205.95 | 5.40 | 2.69 |
| Bank Of Baroda | 270.5 | 271.1 | 0.60 | 0.22 |
| Bank Of India | 145.05 | 146.95 | 1.90 | 1.31 |
| Bharti Airtel Ltd. | 1846.65 | 1855.05 | 8.40 | 0.45 |
| Birlasoft Ltd. | 324.5 | 327.8 | 3.30 | 1.02 |
| Campus Activewear Ltd. | 250.05 | 254.1 | 4.05 | 1.62 |
| Canara Bank | 133.15 | 134.1 | 0.95 | 0.71 |
| CCL Products (India) Ltd. | 1062.75 | 1070.9 | 8.15 | 0.77 |
| CE Info Systems Ltd. | 843.75 | 844.65 | 0.90 | 0.11 |
| Century Plyboards (India) Ltd. | 769.65 | 771.1 | 1.45 | 0.19 |
| Cera Sanitaryware Ltd. | 5749.35 | 5820 | 70.65 | 1.23 |
| Chalet Hotels Ltd. | 788.35 | 799.5 | 11.15 | 1.41 |
| CIE Automotive India Ltd. | 457.45 | 458 | 0.55 | 0.12 |
| Clean Science And Technology Ltd. | 747.35 | 756 | 8.65 | 1.16 |
| Coal India Ltd. | 458.25 | 466 | 7.75 | 1.69 |
| Computer Age Management Services Ltd. | 772.7 | 786.45 | 13.75 | 1.78 |
| Craftsman Automation Ltd. | 8661.2 | 8685.55 | 24.35 | 0.28 |
| CSB Bank Ltd. | 363.5 | 370.7 | 7.20 | 1.98 |
| Dalmia Bharat Ltd. | 1786.15 | 1792.15 | 6.00 | 0.34 |
| Data Patterns (India) Ltd. | 4098.95 | 4130.6 | 31.65 | 0.77 |
| Delta Corp Ltd. | 74.17 | 81.25 | 7.08 | 9.55 |
| Devyani International Ltd. | 116.45 | 117.3 | 0.85 | 0.73 |
| Divi's Laboratories Ltd. | 6753.3 | 6793 | 39.70 | 0.59 |
| Dixon Technologies (India) Ltd. | 11673.15 | 11750.3 | 77.15 | 0.66 |
| DLF Ltd. | 590 | 594.3 | 4.30 | 0.73 |
| Dr. Lal Pathlabs Ltd. | 1599.85 | 1617.6 | 17.75 | 1.11 |
| Elgi Equipments Ltd. | 563.2 | 574.5 | 11.30 | 2.01 |
| Endurance Technologies Ltd. | 2733.15 | 2751.85 | 18.70 | 0.68 |
| Engineers India Ltd. | 230.45 | 234 | 3.55 | 1.54 |
| Equitas Small Finance Bank Ltd. | 70.17 | 72.13 | 1.96 | 2.79 |
| Eternal Ltd. | 250.2 | 256.5 | 6.30 | 2.52 |
| FDC Ltd. | 403.7 | 437.25 | 33.55 | 8.31 |
| Fine Organic Industries Ltd. | 4623.6 | 4683.85 | 60.25 | 1.30 |
| GAIL (India) Ltd. | 167.5 | 169 | 1.50 | 0.90 |
| Gland Pharma Ltd. | 2306.75 | 2314.05 | 7.30 | 0.32 |
| Glenmark Pharmaceuticals Ltd. | 2351.25 | 2386.95 | 35.70 | 1.52 |
| GMR Airports Ltd. | 96.21 | 97.54 | 1.33 | 1.38 |
| Godrej Agrovet Ltd. | 584.25 | 589.05 | 4.80 | 0.82 |
| Godrej Consumer Products Ltd. | 1032.2 | 1044.35 | 12.15 | 1.18 |
| Godrej Properties Ltd. | 1759.45 | 1786 | 26.55 | 1.51 |
| Granules India Ltd. | 756.8 | 780.3 | 23.50 | 3.11 |
| Gujarat Mineral Development Corporation Ltd. | 693.1 | 698.65 | 5.55 | 0.80 |
| Happiest Minds Technologies Ltd. | 376.7 | 378.55 | 1.85 | 0.49 |
| Havells India Ltd. | 1201 | 1212.55 | 11.55 | 0.96 |
| HBL Engineering Ltd. | 799.15 | 818.5 | 19.35 | 2.42 |
| HCL Technologies Ltd. | 1161.7 | 1164.75 | 3.05 | 0.26 |
| Hitachi Energy India Ltd. | 35979.95 | 37500 | 1520.05 | 4.22 |
| Home First Finance Company India Ltd. | 1086.55 | 1117.05 | 30.50 | 2.81 |
| Honeywell Automation India Ltd. | 35525.2 | 36165.2 | 640.00 | 1.80 |
| Hyundai Motor India Ltd. | 1883.3 | 1914.95 | 31.65 | 1.68 |
| ICICI Prudential Life Insurance Company Ltd. | 522.85 | 523.1 | 0.25 | 0.05 |
| IDFC First Bank Ltd. | 70.23 | 70.72 | 0.49 | 0.70 |
| IIFL Finance Ltd. | 475 | 477.55 | 2.55 | 0.54 |
| Indian Oil Corporation Ltd. | 142.45 | 144 | 1.55 | 1.09 |
| Indian Overseas Bank | 33.63 | 33.85 | 0.22 | 0.65 |
| Indian Renewable Energy Development Agency Ltd. | 129.55 | 130.15 | 0.60 | 0.46 |
| Indigo Paints Ltd. | 991 | 999.5 | 8.50 | 0.86 |
| Indus Towers Ltd. | 433.3 | 437 | 3.70 | 0.85 |
| IndusInd Bank Ltd. | 932.45 | 933.1 | 0.65 | 0.07 |
| Info Edge (India) Ltd. | 980.5 | 1006.8 | 26.30 | 2.68 |
| Interglobe Aviation Ltd. | 4482.8 | 4566.75 | 83.95 | 1.87 |
| IRB Infrastructure Developers Ltd. | 21.66 | 21.68 | 0.02 | 0.09 |
| ITC Hotels Ltd. | 154.55 | 156.25 | 1.70 | 1.10 |
| ITI Ltd. | 300 | 300.9 | 0.90 | 0.30 |
| Jamna Auto Industries Ltd. | 123.8 | 123.9 | 0.10 | 0.08 |
| JBM Auto Ltd. | 639 | 641.1 | 2.10 | 0.33 |
| Jindal Worldwide Ltd. | 30.13 | 30.39 | 0.26 | 0.86 |
| JSW Energy Ltd. | 575.95 | 602.35 | 26.40 | 4.58 |
| JSW Holdings Ltd. | 12501.9 | 12518.65 | 16.75 | 0.13 |
| JSW Infrastructure Ltd. | 278.85 | 280.55 | 1.70 | 0.61 |
| Jubilant Pharmova Ltd. | 985.25 | 991.75 | 6.50 | 0.66 |
| Jupiter Wagons Ltd. | 290.05 | 298.05 | 8.00 | 2.76 |
| Just Dial Ltd. | 532.5 | 534.95 | 2.45 | 0.46 |
| Jyothy Labs Ltd. | 204.95 | 208.7 | 3.75 | 1.83 |
| Kama Holdings Ltd. | 2639.1 | 2666.75 | 27.65 | 1.05 |
| KEC International Ltd. | 499.15 | 502.75 | 3.60 | 0.72 |
| KEI Industries Ltd. | 5306.7 | 5445.4 | 138.70 | 2.61 |
| KFin Technologies Ltd. | 837.6 | 845.1 | 7.50 | 0.90 |
| KIOCL Ltd. | 397.25 | 403.5 | 6.25 | 1.57 |
| Kirloskar Oil Engines Ltd. | 1750.35 | 1826.15 | 75.80 | 4.33 |
| Krishna Institute of Medical Sciences Ltd | 767.75 | 783 | 15.25 | 1.99 |
| La Opala RG Ltd. | 175.9 | 182.7 | 6.80 | 3.87 |
| Latent View Analytics Ltd. | 316.4 | 316.65 | 0.25 | 0.08 |
| Laurus Labs Ltd. | 1373.8 | 1382 | 8.20 | 0.60 |
| Lemon Tree Hotels Ltd. | 117.2 | 119.5 | 2.30 | 1.96 |
| Linde India Ltd. | 7247.65 | 7262.1 | 14.45 | 0.20 |
| Lloyds Metals & Energy Ltd. | 1854.25 | 1860 | 5.75 | 0.31 |
| Lodha Developers Ltd. | 903.6 | 921.95 | 18.35 | 2.03 |
| LTM Ltd. | 3968.4 | 3988 | 19.60 | 0.49 |
| Mahanagar Gas Ltd. | 1094.4 | 1103.5 | 9.10 | 0.83 |
| Mahindra Lifespace Developers Ltd. | 341.3 | 342.75 | 1.45 | 0.42 |
| Mankind Pharma Ltd. | 2418.55 | 2420.5 | 1.95 | 0.08 |
| Marico Ltd. | 829.95 | 833.3 | 3.35 | 0.40 |
| Maruti Suzuki India Ltd. | 13205.05 | 13361 | 155.95 | 1.18 |
| MAS Financial Services Ltd. | 306.55 | 314.95 | 8.40 | 2.74 |
| Max Healthcare Institute Ltd. | 993.65 | 994.55 | 0.90 | 0.09 |
| Minda Corporation Ltd. | 595.15 | 622.15 | 27.00 | 4.54 |
| Mishra Dhatu Nigam Ltd. | 414.8 | 416.7 | 1.90 | 0.46 |
| MMTC Ltd. | 65.03 | 66.02 | 0.99 | 1.52 |
| Motherson Sumi Wiring India Ltd. | 39.27 | 39.8 | 0.53 | 1.35 |
| Motilal Oswal Financial Services Ltd. | 870.2 | 892.65 | 22.45 | 2.58 |
| Narayana Hrudayalaya Ltd. | 1891.3 | 1918.45 | 27.15 | 1.44 |
| National Aluminium Company Ltd. | 416 | 432.6 | 16.60 | 3.99 |
| NBCC (India) Ltd. | 95.43 | 98.87 | 3.44 | 3.60 |
| NHPC Ltd. | 78.44 | 80.88 | 2.44 | 3.11 |
| NLC India Ltd. | 343.15 | 351 | 7.85 | 2.29 |
| NMDC Ltd. | 90.74 | 92.23 | 1.49 | 1.64 |
| NMDC Steel Ltd. | 45.2 | 46 | 0.80 | 1.77 |
| NTPC Ltd. | 389.45 | 398.55 | 9.10 | 2.34 |
| Nuvama Wealth Management Ltd. | 1518.3 | 1537.35 | 19.05 | 1.25 |
| Nuvoco Vistas Corporation Ltd. | 327.3 | 332.2 | 4.90 | 1.50 |
| Oracle Financial Services Software Ltd. | 9890.5 | 10304.5 | 414.00 | 4.19 |
| Orient Electric Ltd. | 187.9 | 193.1 | 5.20 | 2.77 |
| PG Electroplast Ltd. | 467.25 | 474.85 | 7.60 | 1.63 |
| PI Industries Ltd. | 2838.95 | 2849.65 | 10.70 | 0.38 |
| PNC Infratech Ltd. | 211.1 | 211.8 | 0.70 | 0.33 |
| Polycab India Ltd. | 9612.1 | 9665 | 52.90 | 0.55 |
| Power Grid Corporation Of India Ltd. | 292.65 | 300 | 7.35 | 2.51 |
| Premier Energies Ltd. | 1016.55 | 1047.35 | 30.80 | 3.03 |
| Punjab & Sind Bank | 24.16 | 24.27 | 0.11 | 0.46 |
| Punjab National Bank | 105.95 | 106.65 | 0.70 | 0.66 |
| Rainbow Children's Medicare Ltd. | 1365.65 | 1376.25 | 10.60 | 0.78 |
| Rajesh Exports Ltd. | 119.35 | 121.6 | 2.25 | 1.89 |
| Rashtriya Chemicals and Fertilizers Ltd. | 132.05 | 132.65 | 0.60 | 0.45 |
| Ratnamani Metals & Tubes Ltd. | 2580.85 | 2591.35 | 10.50 | 0.41 |
| RBL Bank Ltd. | 344.25 | 348.65 | 4.40 | 1.28 |
| REC Ltd. | 337.6 | 339.6 | 2.00 | 0.59 |
| Relaxo Footwears Ltd. | 301.25 | 302 | 0.75 | 0.25 |
| Restaurant Brands Asia Ltd. | 68.04 | 69.08 | 1.04 | 1.53 |
| RHI Magnesita India Ltd. | 404.85 | 415.85 | 11.00 | 2.72 |
| Rites Ltd. | 205.2 | 205.95 | 0.75 | 0.37 |
| Route Mobile Ltd. | 514.15 | 515.05 | 0.90 | 0.18 |
| Sammaan Capital Ltd. | 167.65 | 173.05 | 5.40 | 3.22 |
| Samvardhana Motherson International Ltd. | 135.75 | 141.15 | 5.40 | 3.98 |
| Schneider Electric Infrastructure Ltd. | 1378.05 | 1382 | 3.95 | 0.29 |
| Shoppers Stop Ltd. | 334 | 353.2 | 19.20 | 5.75 |
| Shree Renuka Sugars Ltd. | 23.3 | 23.4 | 0.10 | 0.43 |
| Siemens Energy India Ltd. | 3463 | 3746.6 | 283.60 | 8.19 |
| SJVN Ltd. | 73.85 | 75.62 | 1.77 | 2.40 |
| Solar Industries India Ltd. | 18475.4 | 18613.5 | 138.10 | 0.75 |
| Sona BLW Precision Forgings Ltd. | 608.1 | 618.4 | 10.30 | 1.69 |
| Star Cement Ltd. | 216 | 216.65 | 0.65 | 0.30 |
| Star Health and Allied Insurance Company Ltd. | 524.15 | 525.2 | 1.05 | 0.20 |
| Sterlite Technologies Ltd. | 486.6 | 510.9 | 24.30 | 4.99 |
| Sumitomo Chemical India Ltd. | 489 | 494.95 | 5.95 | 1.22 |
| Sun Pharmaceutical Industries Ltd. | 1840.55 | 1843.6 | 3.05 | 0.17 |
| Sun TV Network Ltd. | 493.25 | 514.35 | 21.10 | 4.28 |
| Suzlon Energy Ltd. | 54.59 | 57.95 | 3.36 | 6.15 |
| Swiggy Ltd. | 254.2 | 270 | 15.80 | 6.22 |
| Tata Consultancy Services Ltd. | 2276.7 | 2284.1 | 7.40 | 0.33 |
| Tata Technologies Ltd. | 705.6 | 719.8 | 14.20 | 2.01 |
| Tata Teleservices (Maharashtra) Ltd. | 42.96 | 43.02 | 0.06 | 0.14 |
| Timken India Ltd. | 3605.5 | 3634.2 | 28.70 | 0.80 |
| Titagarh Rail Systems Ltd. | 817.55 | 847 | 29.45 | 3.60 |
| Trident Ltd. | 24.44 | 24.67 | 0.23 | 0.94 |
| Triveni Turbine Ltd. | 691.2 | 721.2 | 30.00 | 4.34 |
| Tube Investments of India Ltd. | 3037.65 | 3211 | 173.35 | 5.71 |
| UCO Bank | 25.43 | 25.5 | 0.07 | 0.28 |
| Ultratech Cement Ltd. | 11626.25 | 11682.2 | 55.95 | 0.48 |
| Union Bank Of India | 167.55 | 168.9 | 1.35 | 0.81 |
| United Spirits Ltd. | 1293.75 | 1300.6 | 6.85 | 0.53 |
| UNO Minda Ltd. | 1113.7 | 1131 | 17.30 | 1.55 |
| Usha Martin Ltd. | 480.25 | 509.45 | 29.20 | 6.08 |
| UTI Asset Management Company Ltd. | 952.3 | 952.6 | 0.30 | 0.03 |
| V-Guard Industries Ltd. | 314.25 | 315.45 | 1.20 | 0.38 |
| V-Mart Retail Ltd. | 661.85 | 665.1 | 3.25 | 0.49 |
| Vaibhav Global Ltd. | 227.55 | 227.7 | 0.15 | 0.07 |
| Varroc Engineering Ltd. | 573.55 | 585.4 | 11.85 | 2.07 |
| Varun Beverages Ltd. | 531.25 | 534.6 | 3.35 | 0.63 |
| Vedant Fashions Ltd. | 414.6 | 417.65 | 3.05 | 0.74 |
| Vodafone Idea Ltd. | 14.15 | 14.19 | 0.04 | 0.28 |
| Waaree Energies Ltd. | 3088.25 | 3117.6 | 29.35 | 0.95 |
| Welspun Corp Ltd. | 1318.6 | 1371.4 | 52.80 | 4.00 |
| Welspun Living Ltd. | 138.7 | 139.3 | 0.60 | 0.43 |
| Wockhardt Ltd. | 1703.95 | 1770.75 | 66.80 | 3.92 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14846.85 | 14886.5 | 39.65 | 0.27 |
| Zydus Lifesciences Ltd. | 1078.95 | 1085.45 | 6.50 | 0.60 |
| Zydus Wellness Ltd. | 480.9 | 482.15 | 1.25 | 0.26 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1125.55 | 1111.8 | -13.75 | -1.22 |
| 3M India Ltd. | 33101.9 | 33061.4 | -40.50 | -0.12 |
| Aarti Drugs Ltd. | 394.95 | 391.15 | -3.80 | -0.96 |
| Aavas Financiers Ltd. | 1396 | 1365 | -31.00 | -2.22 |
| Aditya Birla Fashion and Retail Ltd. | 64.99 | 64.28 | -0.71 | -1.09 |
| Aegis Vopak Terminals Ltd. | 208.1 | 206.55 | -1.55 | -0.74 |
| Aether Industries Ltd. | 1097.5 | 1093 | -4.50 | -0.41 |
| Affle 3i Ltd. | 1485.3 | 1477.75 | -7.55 | -0.51 |
| Ajanta Pharma Ltd. | 3094.95 | 3023.2 | -71.75 | -2.32 |
| Alembic Pharmaceuticals Ltd. | 758.95 | 752.6 | -6.35 | -0.84 |
| Anand Rathi Wealth Ltd. | 3589.5 | 3570.05 | -19.45 | -0.54 |
| Angel One Ltd. | 344.4 | 336.45 | -7.95 | -2.31 |
| APL Apollo Tubes Ltd. | 1876 | 1866.7 | -9.30 | -0.50 |
| Archean Chemical Industries Ltd. | 537.15 | 532.8 | -4.35 | -0.81 |
| Aster DM Healthcare Ltd. | 757.95 | 742.8 | -15.15 | -2.00 |
| AU Small Finance Bank Ltd. | 1012.5 | 1005 | -7.50 | -0.74 |
| Aurobindo Pharma Ltd. | 1463.75 | 1437.55 | -26.20 | -1.79 |
| Avanti Feeds Ltd. | 1332.6 | 1301.5 | -31.10 | -2.33 |
| Balaji Amines Ltd. | 1874.4 | 1826.95 | -47.45 | -2.53 |
| Bank Of Maharashtra | 80.15 | 80.1 | -0.05 | -0.06 |
| Bharat Dynamics Ltd. | 1330.1 | 1278 | -52.10 | -3.92 |
| Bharti Hexacom Ltd. | 1556 | 1536.35 | -19.65 | -1.26 |
| Bikaji Foods International Ltd. | 638 | 636.75 | -1.25 | -0.20 |
| Biocon Ltd. | 435.95 | 431.35 | -4.60 | -1.06 |
| BLS International Services Ltd. | 265.45 | 264.55 | -0.90 | -0.34 |
| Blue Dart Express Ltd. | 4875.5 | 4778.2 | -97.30 | -2.00 |
| Brainbees Solutions Ltd. | 237.25 | 229.6 | -7.65 | -3.22 |
| Brigade Enterprises Ltd. | 672.4 | 659.35 | -13.05 | -1.94 |
| Caplin Point Laboratories Ltd. | 2035.45 | 2021.2 | -14.25 | -0.70 |
| Capri Global Capital Ltd. | 191.1 | 189.5 | -1.60 | -0.84 |
| Carborundum Universal Ltd. | 1042.65 | 1034.55 | -8.10 | -0.78 |
| Cello World Ltd. | 400.05 | 394.25 | -5.80 | -1.45 |
| Central Bank Of India | 31.04 | 30.84 | -0.20 | -0.64 |
| Chemplast Sanmar Ltd. | 231.2 | 221.75 | -9.45 | -4.09 |
| City Union Bank Ltd. | 253.85 | 253.5 | -0.35 | -0.14 |
| Cochin Shipyard Ltd. | 1526.5 | 1522.7 | -3.80 | -0.25 |
| Coforge Ltd. | 1423.7 | 1390 | -33.70 | -2.37 |
| Cohance Lifesciences Ltd. | 434.7 | 429.3 | -5.40 | -1.24 |
| Concord Biotech Ltd. | 1138.95 | 1099.9 | -39.05 | -3.43 |
| Container Corporation Of India Ltd. | 476.1 | 472.5 | -3.60 | -0.76 |
| CreditAccess Grameen Ltd. | 1298.25 | 1290.55 | -7.70 | -0.59 |
| Crompton Greaves Consumer Electricals Ltd. | 288.95 | 288.3 | -0.65 | -0.22 |
| Cyient Ltd. | 924.85 | 918.75 | -6.10 | -0.66 |
| DCM Shriram Ltd. | 1086.1 | 1084.95 | -1.15 | -0.11 |
| Delhivery Ltd. | 462.75 | 459.65 | -3.10 | -0.67 |
| Easy Trip Planners Ltd. | 8 | 7.42 | -0.58 | -7.25 |
| eClerx Services Ltd. | 1567.5 | 1537 | -30.50 | -1.95 |
| Emami Ltd. | 403.8 | 400.3 | -3.50 | -0.87 |
| Embassy Developments Ltd. | 60.99 | 59.98 | -1.01 | -1.66 |
| Eris Lifesciences Ltd. | 1361.15 | 1350.55 | -10.60 | -0.78 |
| Eureka Forbes Ltd. | 458.25 | 450 | -8.25 | -1.80 |
| Firstsource Solutions Ltd. | 278.25 | 265.1 | -13.15 | -4.73 |
| Five-Star Business Finance Ltd. | 455.4 | 454.5 | -0.90 | -0.20 |
| Fortis Healthcare Ltd. | 966.5 | 960.9 | -5.60 | -0.58 |
| FSN E-Commerce Ventures Ltd. | 266.15 | 263.05 | -3.10 | -1.16 |
| Galaxy Surfactants Ltd. | 1826.15 | 1816.55 | -9.60 | -0.53 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2663.15 | 2649.65 | -13.50 | -0.51 |
| General Insurance Corporation of India | 393.75 | 390.15 | -3.60 | -0.91 |
| Global Health Ltd. | 1228.25 | 1209.65 | -18.60 | -1.51 |
| Go Digit General Insurance Ltd. | 305.6 | 304.6 | -1.00 | -0.33 |
| Godawari Power And Ispat Ltd. | 285.35 | 281.2 | -4.15 | -1.45 |
| GR Infraprojects Ltd. | 938.8 | 920.75 | -18.05 | -1.92 |
| Gujarat Alkalies And Chemicals Ltd. | 695.75 | 686.7 | -9.05 | -1.30 |
| Gujarat Ambuja Exports Ltd. | 162.45 | 160.65 | -1.80 | -1.11 |
| Gujarat Energy Ltd. | 371.5 | 370 | -1.50 | -0.40 |
| Gujarat Fluorochemicals Ltd. | 3783.95 | 3693.3 | -90.65 | -2.40 |
| Gujarat Pipavav Port Ltd. | 159.2 | 159.1 | -0.10 | -0.06 |
| Hatsun Agro Product Ltd. | 923.05 | 920.1 | -2.95 | -0.32 |
| HDFC Asset Management Company Ltd. | 2739.2 | 2713 | -26.20 | -0.96 |
| HDFC Life Insurance Company Ltd. | 618.45 | 609.2 | -9.25 | -1.50 |
| Hexaware Technologies Ltd. | 507.9 | 507.3 | -0.60 | -0.12 |
| Hindustan Aeronautics Ltd. | 4428.05 | 4407.15 | -20.90 | -0.47 |
| Hindustan Copper Ltd. | 558.2 | 555.15 | -3.05 | -0.55 |
| HLE Glascoat Ltd. | 332.1 | 329.5 | -2.60 | -0.78 |
| ICICI Bank Ltd. | 1279.15 | 1274.7 | -4.45 | -0.35 |
| ICICI Lombard General Insurance Company Ltd. | 1860.35 | 1850 | -10.35 | -0.56 |
| Indiamart Intermesh Ltd. | 2038.85 | 2020 | -18.85 | -0.92 |
| Indian Bank | 833.7 | 833.25 | -0.45 | -0.05 |
| Indian Energy Exchange Ltd. | 127.35 | 126.5 | -0.85 | -0.67 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.7 | 523.45 | -14.25 | -2.65 |
| Indian Railway Finance Corporation Ltd. | 99.3 | 99.25 | -0.05 | -0.05 |
| Indraprastha Gas Ltd. | 165.95 | 164.5 | -1.45 | -0.87 |
| Inox Wind Ltd. | 96.25 | 95.7 | -0.55 | -0.57 |
| Intellect Design Arena Ltd. | 710.9 | 710.1 | -0.80 | -0.11 |
| International Gemological Institute Ltd. | 381.3 | 369.6 | -11.70 | -3.07 |
| Inventurus Knowledge Solutions Ltd. | 1644 | 1638.5 | -5.50 | -0.33 |
| Ipca Laboratories Ltd. | 1576.2 | 1570.7 | -5.50 | -0.35 |
| Ircon International Ltd. | 140.2 | 139.55 | -0.65 | -0.46 |
| Jai Balaji Industries Ltd. | 73.99 | 71.1 | -2.89 | -3.91 |
| Jindal Stainless Ltd. | 727.8 | 721.55 | -6.25 | -0.86 |
| Jindal Steel Ltd. | 1223.3 | 1219 | -4.30 | -0.35 |
| JK Cement Ltd. | 5311.3 | 5304.85 | -6.45 | -0.12 |
| JK Paper Ltd. | 385.8 | 382 | -3.80 | -0.98 |
| JM Financial Ltd. | 132.55 | 131.35 | -1.20 | -0.91 |
| Jubilant FoodWorks Ltd. | 430.15 | 427.2 | -2.95 | -0.69 |
| Jubilant Ingrevia Ltd. | 698.4 | 683.05 | -15.35 | -2.20 |
| Jyoti CNC Automation Ltd. | 660.5 | 656.9 | -3.60 | -0.55 |
| K.P.R. Mill Ltd. | 944.9 | 939.7 | -5.20 | -0.55 |
| Kalpataru Projects International Ltd. | 1296.65 | 1276.55 | -20.10 | -1.55 |
| Kalyan Jewellers India Ltd. | 355.55 | 354.5 | -1.05 | -0.30 |
| Kaynes Technology India Ltd. | 3298.35 | 3226 | -72.35 | -2.19 |
| KNR Constructions Ltd. | 133.35 | 131.9 | -1.45 | -1.09 |
| KPIT Technologies Ltd. | 786.95 | 771.85 | -15.10 | -1.92 |
| KRBL Ltd. | 364.85 | 360.45 | -4.40 | -1.21 |
| L&T Finance Ltd. | 282.7 | 281.5 | -1.20 | -0.42 |
| L&T Technology Services Ltd. | 3538.4 | 3491.85 | -46.55 | -1.32 |
| Laxmi Organic Industries Ltd. | 152.1 | 151.4 | -0.70 | -0.46 |
| Life Insurance Corporation of India | 855.15 | 829.55 | -25.60 | -2.99 |
| Mahindra & Mahindra Financial Services Ltd. | 305.3 | 304.9 | -0.40 | -0.13 |
| Mahindra Holidays & Resorts India Ltd. | 221.5 | 219.65 | -1.85 | -0.84 |
| Manappuram Finance Ltd. | 330.2 | 328.75 | -1.45 | -0.44 |
| Mastek Ltd. | 1631.2 | 1630.15 | -1.05 | -0.06 |
| Mazagon Dock Shipbuilders Ltd. | 2460.1 | 2453.75 | -6.35 | -0.26 |
| Medplus Health Services Ltd. | 881.55 | 880.7 | -0.85 | -0.10 |
| Metro Brands Ltd. | 1058 | 1055.5 | -2.50 | -0.24 |
| Metropolis Healthcare Ltd. | 540.75 | 536 | -4.75 | -0.88 |
| Mphasis Ltd. | 2264.4 | 2233.45 | -30.95 | -1.37 |
| Multi Commodity Exchange Of India Ltd. | 3307 | 3152.7 | -154.30 | -4.67 |
| Muthoot Finance Ltd. | 3331.35 | 3306.6 | -24.75 | -0.74 |
| Natco Pharma Ltd. | 1187 | 1176 | -11.00 | -0.93 |
| Navin Fluorine International Ltd. | 7388.65 | 7235 | -153.65 | -2.08 |
| Network 18 Media & Investments Ltd. | 31.46 | 31.36 | -0.10 | -0.32 |
| Nippon Life India Asset Management Ltd. | 1093.9 | 1088.1 | -5.80 | -0.53 |
| Oberoi Realty Ltd. | 1694.4 | 1690.25 | -4.15 | -0.24 |
| Oil India Ltd. | 492.15 | 488 | -4.15 | -0.84 |
| One97 Communications Ltd. | 1131.25 | 1128.25 | -3.00 | -0.27 |
| Page Industries Ltd. | 38324.6 | 38094.15 | -230.45 | -0.60 |
| PB Fintech Ltd. | 1789.4 | 1782.75 | -6.65 | -0.37 |
| Persistent Systems Ltd. | 5104.25 | 5099.2 | -5.05 | -0.10 |
| Petronet LNG Ltd. | 280.25 | 279.15 | -1.10 | -0.39 |
| Piramal Pharma Ltd. | 178.8 | 174.3 | -4.50 | -2.52 |
| PNB Housing Finance Ltd. | 1092.2 | 1078 | -14.20 | -1.30 |
| Poly Medicure Ltd. | 1439.8 | 1325 | -114.80 | -7.97 |
| Poonawalla Fincorp Ltd. | 396.6 | 394.3 | -2.30 | -0.58 |
| Power Finance Corporation Ltd. | 433.55 | 433.4 | -0.15 | -0.03 |
| Praj Industries Ltd. | 394 | 384.35 | -9.65 | -2.45 |
| Prestige Estates Projects Ltd. | 1402.45 | 1397.1 | -5.35 | -0.38 |
| Prince Pipes and Fittings Ltd. | 267.35 | 267.15 | -0.20 | -0.07 |
| Privi Speciality Chemicals Ltd. | 3339.6 | 3280 | -59.60 | -1.78 |
| PVR Inox Ltd. | 968.5 | 957.3 | -11.20 | -1.16 |
| Radico Khaitan Ltd. | 3583.65 | 3440.3 | -143.35 | -4.00 |
| Rail Vikas Nigam Ltd. | 259.9 | 252.45 | -7.45 | -2.87 |
| Ramkrishna Forgings Ltd. | 569.3 | 567.3 | -2.00 | -0.35 |
| Redington Ltd. | 224.6 | 223.1 | -1.50 | -0.67 |
| Rossari Biotech Ltd. | 544.25 | 540 | -4.25 | -0.78 |
| RR Kabel Ltd. | 1976.95 | 1954.65 | -22.30 | -1.13 |
| Sagility Ltd. | 41.69 | 41.36 | -0.33 | -0.79 |
| Sapphire Foods India Ltd. | 184.5 | 181.3 | -3.20 | -1.73 |
| SBI Cards And Payment Services Ltd. | 629.25 | 625.35 | -3.90 | -0.62 |
| SBI Life Insurance Company Ltd. | 1883.7 | 1863.6 | -20.10 | -1.07 |
| Sheela Foam Ltd. | 627.2 | 625 | -2.20 | -0.35 |
| Shyam Metalics And Energy Ltd. | 977.45 | 972.85 | -4.60 | -0.47 |
| Signatureglobal (India) Ltd. | 804 | 803.1 | -0.90 | -0.11 |
| SIS Ltd. | 398.35 | 393.05 | -5.30 | -1.33 |
| Sobha Ltd. | 1413.75 | 1393.5 | -20.25 | -1.43 |
| Sonata Software Ltd. | 270.5 | 265.55 | -4.95 | -1.83 |
| Sterling and Wilson Renewable Energy Ltd. | 191.6 | 191 | -0.60 | -0.31 |
| Sun Pharma Advanced Research Company Ltd. | 234.75 | 220.75 | -14.00 | -5.96 |
| Symphony Ltd. | 713.45 | 706.35 | -7.10 | -1.00 |
| Syngene International Ltd. | 465.15 | 460.4 | -4.75 | -1.02 |
| Tamilnad Mercantile Bank Ltd. | 683.3 | 678.9 | -4.40 | -0.64 |
| Tanla Platforms Ltd. | 529.4 | 521.25 | -8.15 | -1.54 |
| TCI Express Ltd. | 513.35 | 505.25 | -8.10 | -1.58 |
| Tech Mahindra Ltd. | 1458.65 | 1455.5 | -3.15 | -0.22 |
| Techno Electric & Engineering Company Ltd. | 1201.35 | 1068.65 | -132.70 | -11.05 |
| Tejas Networks Ltd. | 501.6 | 495 | -6.60 | -1.32 |
| The India Cements Ltd. | 404.5 | 399.8 | -4.70 | -1.16 |
| The New India Assurance Company Ltd. | 163.15 | 160.65 | -2.50 | -1.53 |
| Torrent Power Ltd. | 1468.75 | 1440.4 | -28.35 | -1.93 |
| TVS Holdings Ltd. | 13589.4 | 13539.75 | -49.65 | -0.37 |
| TVS Motor Company Ltd. | 3454.3 | 3379.85 | -74.45 | -2.16 |
| Ujjivan Small Finance Bank Ltd. | 55.37 | 54.5 | -0.87 | -1.57 |
| United Breweries Ltd. | 1342.65 | 1338.6 | -4.05 | -0.30 |
| Vinati Organics Ltd. | 1333.05 | 1323 | -10.05 | -0.75 |
| Yes Bank Ltd. | 22.83 | 22.75 | -0.08 | -0.35 |
Market Stats
Advances
204
Declines
175
Unchanged
1
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1120.35 | 1128.6 | 1108.6 | 1125.55 | 1111.8 | -13.75 | -1.22 | 18600 | 2.07 | 1317.25 | 395.6 | 2026-05-27 15:16:00 |
| 3M India Ltd. | 523395 | 33167.85 | 33634.95 | 33061.4 | 33101.9 | 33061.4 | -40.50 | -0.12 | 286 | 0.95 | 41000 | 21380.7 | 2026-05-27 15:16:00 |
| Aarti Drugs Ltd. | 524348 | 394.05 | 398.15 | 390.4 | 394.95 | 391.15 | -3.80 | -0.96 | 7491 | 0.29 | 645 | 310.8 | 2026-05-27 15:16:00 |
| Aarti Industries Ltd. | 524208 | 490.9 | 501.1 | 489.85 | 490.75 | 501.1 | 10.35 | 2.11 | 32011 | 1.60 | 924 | 338.2 | 2026-05-27 15:16:00 |
| Aavas Financiers Ltd. | 541988 | 1384.9 | 1401.35 | 1363.25 | 1396 | 1365 | -31.00 | -2.22 | 6785 | 0.93 | 2339.9 | 1050.25 | 2026-05-27 15:16:00 |
| Adani Energy Solutions Ltd. | 539254 | 1488 | 1558.9 | 1474.25 | 1462.65 | 1539 | 76.35 | 5.22 | 438646 | 67.51 | 4238.55 | 588.25 | 2026-05-27 15:16:00 |
| Adani Enterprises Ltd. | 512599 | 2973.1 | 3028.9 | 2944.25 | 2969.35 | 2974.75 | 5.40 | 0.18 | 290181 | 86.32 | 4189.55 | 1017.1 | 2026-05-27 15:16:00 |
| Adani Green Energy Ltd. | 541450 | 1467.1 | 1517.8 | 1467.1 | 1457.5 | 1491 | 33.50 | 2.30 | 755134 | 112.59 | 2574.05 | 439.35 | 2026-05-27 15:16:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1812 | 1843.1 | 1810.95 | 1810.95 | 1823.85 | 12.90 | 0.71 | 143098 | 26.10 | 1843.1 | 394.95 | 2026-05-27 15:16:00 |
| Adani Power Ltd. | 533096 | 246.8 | 252.6 | 245.45 | 244.55 | 249.2 | 4.65 | 1.90 | 6478838 | 161.45 | 896.75 | 128.35 | 2026-05-27 15:16:00 |
| Adani Total Gas Ltd. | 542066 | 719.9 | 813 | 714 | 712.95 | 809 | 96.05 | 13.47 | 3144561 | 254.39 | 3998.35 | 453.5 | 2026-05-27 15:16:00 |
| Aditya Birla Capital Ltd. | 540691 | 363 | 368 | 362.6 | 363.3 | 365 | 1.70 | 0.47 | 116851 | 4.27 | 375.9 | 105.3 | 2026-05-27 15:16:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 65.22 | 65.64 | 64.2 | 64.99 | 64.28 | -0.71 | -1.09 | 178838 | 1.15 | 364.5 | 53.59 | 2026-05-27 15:16:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1003.35 | 1034.25 | 1003.35 | 1003.25 | 1025.9 | 22.65 | 2.26 | 5399 | 0.55 | 1122.8 | 307.9 | 2026-05-27 15:16:00 |
| Aegis Vopak Terminals Ltd. | 544407 | 207.3 | 209.85 | 205 | 208.1 | 206.55 | -1.55 | -0.74 | 22678 | 0.47 | 2026-05-27 15:16:00 | ||
| Aether Industries Ltd. | 543534 | 1097.5 | 1101.9 | 1077.55 | 1097.5 | 1093 | -4.50 | -0.41 | 5388 | 0.59 | 1274.2 | 723.15 | 2026-05-27 15:16:00 |
| Affle 3i Ltd. | 542752 | 1490 | 1499.7 | 1453.6 | 1485.3 | 1477.75 | -7.55 | -0.51 | 8758 | 1.29 | 2185 | 875.25 | 2026-05-27 15:16:00 |
| AIA Engineering Ltd. | 532683 | 4121.35 | 4496.3 | 4121.35 | 4129.75 | 4432.5 | 302.75 | 7.33 | 44586 | 19.76 | 4940 | 2385 | 2026-05-27 15:16:00 |
| Ajanta Pharma Ltd. | 532331 | 3117.65 | 3117.65 | 3010.65 | 3094.95 | 3023.2 | -71.75 | -2.32 | 3933 | 1.19 | 3485.75 | 1115.15 | 2026-05-27 15:16:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 759.1 | 759.1 | 749.7 | 758.95 | 752.6 | -6.35 | -0.84 | 3156 | 0.24 | 1296.15 | 463.3 | 2026-05-27 15:16:00 |
| Alkem Laboratories Ltd. | 539523 | 5379.95 | 5514.65 | 5328 | 5379 | 5428.75 | 49.75 | 0.92 | 11005 | 5.97 | 6440 | 2835.05 | 2026-05-27 15:16:00 |
| Alok Industries Ltd. | 521070 | 12.71 | 13.2 | 12.64 | 12.68 | 12.9 | 0.22 | 1.74 | 896677 | 1.16 | 39.24 | 10.07 | 2026-05-27 15:16:00 |
| Amber Enterprises India Ltd. | 540902 | 7408.75 | 7549.9 | 7323.1 | 7311.5 | 7505.1 | 193.60 | 2.65 | 14820 | 11.12 | 8970 | 1762.25 | 2026-05-27 15:16:00 |
| Anand Rathi Wealth Ltd. | 543415 | 3609.9 | 3628.65 | 3567.55 | 3589.5 | 3570.05 | -19.45 | -0.54 | 9245 | 3.30 | 4640.55 | 639.9 | 2026-05-27 15:16:00 |
| Angel One Ltd. | 543235 | 345.45 | 350 | 336.35 | 344.4 | 336.45 | -7.95 | -2.31 | 266404 | 8.96 | 3900.35 | 208.9 | 2026-05-27 15:16:00 |
| Anupam Rasayan India Ltd. | 543275 | 1379.95 | 1380 | 1351.6 | 1368.6 | 1369.65 | 1.05 | 0.08 | 2378 | 0.33 | 1415.4 | 570 | 2026-05-27 15:16:00 |
| Apar Industries Ltd. | 532259 | 12546 | 13555 | 12546 | 12545.1 | 13391.2 | 846.10 | 6.74 | 59779 | 80.05 | 13555 | 1150 | 2026-05-27 15:16:00 |
| APL Apollo Tubes Ltd. | 533758 | 1867.3 | 1943.2 | 1856.2 | 1876 | 1866.7 | -9.30 | -0.50 | 30881 | 5.76 | 2300.9 | 942.9 | 2026-05-27 15:16:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 262.9 | 263.45 | 260 | 260.25 | 262.6 | 2.35 | 0.90 | 27968 | 0.73 | 401.7 | 193.5 | 2026-05-27 15:16:00 |
| Archean Chemical Industries Ltd. | 543657 | 533.1 | 542.75 | 532.65 | 537.15 | 532.8 | -4.35 | -0.81 | 8594 | 0.46 | 838.2 | 409 | 2026-05-27 15:16:00 |
| Asahi India Glass Ltd. | 515030 | 893.7 | 950 | 891.8 | 891.7 | 909 | 17.30 | 1.94 | 62113 | 5.65 | 1072.95 | 419.8 | 2026-05-27 15:16:00 |
| Aster DM Healthcare Ltd. | 540975 | 759.95 | 761.45 | 738 | 757.95 | 742.8 | -15.15 | -2.00 | 20481 | 1.52 | 776.15 | 200.05 | 2026-05-27 15:16:00 |
| Astral Ltd. | 532830 | 1586.2 | 1599.9 | 1563.65 | 1576 | 1596 | 20.00 | 1.27 | 11658 | 1.86 | 2453.95 | 1232 | 2026-05-27 15:16:00 |
| Ather Energy Ltd. | 544397 | 958.7 | 976.5 | 950.25 | 950.55 | 954.9 | 4.35 | 0.46 | 92091 | 8.79 | 2026-05-27 15:16:00 | ||
| AU Small Finance Bank Ltd. | 540611 | 1011.5 | 1024.75 | 1002 | 1012.5 | 1005 | -7.50 | -0.74 | 28220 | 2.84 | 1079.65 | 479 | 2026-05-27 15:16:00 |
| Aurobindo Pharma Ltd. | 524804 | 1461 | 1472.1 | 1437.2 | 1463.75 | 1437.55 | -26.20 | -1.79 | 21417 | 3.08 | 1592.55 | 397.3 | 2026-05-27 15:16:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 477.05 | 516.6 | 472.65 | 494.7 | 501.05 | 6.35 | 1.28 | 56663 | 2.84 | 3308 | 134 | 2026-05-27 15:16:00 |
| Avanti Feeds Ltd. | 512573 | 1334 | 1342.6 | 1301.2 | 1332.6 | 1301.5 | -31.10 | -2.33 | 8828 | 1.15 | 1592.3 | 321.15 | 2026-05-27 15:16:00 |
| Avenue Supermarts Ltd. | 540376 | 4095.95 | 4144.85 | 4069 | 4103.35 | 4135.5 | 32.15 | 0.78 | 5632 | 2.33 | 5484 | 3292.65 | 2026-05-27 15:16:00 |
| AWL Agri Business Ltd. | 543458 | 193.85 | 196.05 | 192.45 | 193.05 | 193.2 | 0.15 | 0.08 | 127219 | 2.46 | 841.9 | 171.2 | 2026-05-27 15:16:00 |
| Axis Bank Ltd. | 532215 | 1293.65 | 1315 | 1292.7 | 1299.45 | 1304.7 | 5.25 | 0.40 | 1760749 | 229.72 | 1418.3 | 706 | 2026-05-27 15:16:00 |
| Bajaj Auto Ltd. | 532977 | 10614.95 | 10834.95 | 10589 | 10591.2 | 10796.8 | 205.60 | 1.94 | 31651 | 34.17 | 12772.15 | 3462.05 | 2026-05-27 15:16:00 |
| Bajaj Finserv Ltd. | 532978 | 1795.3 | 1816.8 | 1795.3 | 1800.2 | 1807.35 | 7.15 | 0.40 | 16010 | 2.89 | 2194.65 | 1216.1 | 2026-05-27 15:16:00 |
| Bajaj Housing Finance Ltd. | 544252 | 84.92 | 87.45 | 84.57 | 85.14 | 85.9 | 0.76 | 0.89 | 769864 | 6.61 | 2026-05-27 15:16:00 | ||
| Balaji Amines Ltd. | 530999 | 1892 | 1892 | 1801.25 | 1874.4 | 1826.95 | -47.45 | -2.53 | 12158 | 2.22 | 3841.85 | 905.15 | 2026-05-27 15:16:00 |
| Bandhan Bank Ltd. | 541153 | 200.9 | 208.2 | 200.9 | 200.55 | 205.95 | 5.40 | 2.69 | 805998 | 16.60 | 314.75 | 128.15 | 2026-05-27 15:16:00 |
| Bank Of Baroda | 532134 | 270.95 | 274.2 | 269.85 | 270.5 | 271.1 | 0.60 | 0.22 | 259707 | 7.04 | 325.55 | 116.3 | 2026-05-27 15:16:00 |
| Bank Of India | 532149 | 145.2 | 147.5 | 145.05 | 145.05 | 146.95 | 1.90 | 1.31 | 908532 | 13.35 | 178.45 | 45.9 | 2026-05-27 15:16:00 |
| Bank Of Maharashtra | 532525 | 80.18 | 80.25 | 79.6 | 80.15 | 80.1 | -0.05 | -0.06 | 219796 | 1.76 | 85.93 | 16.8 | 2026-05-27 15:16:00 |
| Bharat Dynamics Ltd. | 541143 | 1326.55 | 1341.45 | 1276.1 | 1330.1 | 1278 | -52.10 | -3.92 | 93132 | 11.90 | 2958.15 | 785.05 | 2026-05-27 15:16:00 |
| Bharti Airtel Ltd. | 532454 | 1846.85 | 1869 | 1840.6 | 1846.65 | 1855.05 | 8.40 | 0.45 | 637594 | 118.28 | 2174.7 | 700.7 | 2026-05-27 15:16:00 |
| Bharti Hexacom Ltd. | 544162 | 1543 | 1547 | 1530 | 1556 | 1536.35 | -19.65 | -1.26 | 968 | 0.15 | 2026-05-27 15:16:00 | ||
| Bikaji Foods International Ltd. | 543653 | 638.4 | 642.35 | 632.7 | 638 | 636.75 | -1.25 | -0.20 | 3273 | 0.21 | 1005 | 303.05 | 2026-05-27 15:16:00 |
| Biocon Ltd. | 532523 | 439.5 | 439.5 | 430.15 | 435.95 | 431.35 | -4.60 | -1.06 | 945156 | 40.77 | 440.3 | 191.6 | 2026-05-27 15:16:00 |
| Birlasoft Ltd. | 532400 | 324.5 | 329.05 | 324.5 | 324.5 | 327.8 | 3.30 | 1.02 | 36801 | 1.21 | 861.6 | 250.35 | 2026-05-27 15:16:00 |
| BLS International Services Ltd. | 540073 | 266.85 | 266.85 | 262.25 | 265.45 | 264.55 | -0.90 | -0.34 | 78117 | 2.07 | 522.3 | 110 | 2026-05-27 15:16:00 |
| Blue Dart Express Ltd. | 526612 | 4860 | 4890.65 | 4758 | 4875.5 | 4778.2 | -97.30 | -2.00 | 1378 | 0.66 | 9639.45 | 4695 | 2026-05-27 15:16:00 |
| Brainbees Solutions Ltd. | 544226 | 245.35 | 245.35 | 221.05 | 237.25 | 229.6 | -7.65 | -3.22 | 476311 | 10.94 | 2026-05-27 15:16:00 | ||
| Brigade Enterprises Ltd. | 532929 | 672 | 673.2 | 653.05 | 672.4 | 659.35 | -13.05 | -1.94 | 10640 | 0.70 | 1451.9 | 430.95 | 2026-05-27 15:16:00 |
| Campus Activewear Ltd. | 543523 | 254.25 | 256.25 | 246.5 | 250.05 | 254.1 | 4.05 | 1.62 | 15780 | 0.40 | 640 | 212.8 | 2026-05-27 15:16:00 |
| Canara Bank | 532483 | 133.3 | 135.25 | 133.1 | 133.15 | 134.1 | 0.95 | 0.71 | 946197 | 12.69 | 632.65 | 78.58 | 2026-05-27 15:16:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2047 | 2061 | 2015 | 2035.45 | 2021.2 | -14.25 | -0.70 | 2585 | 0.52 | 2636 | 575 | 2026-05-27 15:16:00 |
| Capri Global Capital Ltd. | 531595 | 190.55 | 194.7 | 189.5 | 191.1 | 189.5 | -1.60 | -0.84 | 84607 | 1.60 | 1048.4 | 150.6 | 2026-05-27 15:16:00 |
| Carborundum Universal Ltd. | 513375 | 1000.2 | 1051.9 | 1000.2 | 1042.65 | 1034.55 | -8.10 | -0.78 | 16229 | 1.68 | 1835.65 | 734.65 | 2026-05-27 15:16:00 |
| CCL Products (India) Ltd. | 519600 | 1068.85 | 1080 | 1046.3 | 1062.75 | 1070.9 | 8.15 | 0.77 | 4228 | 0.45 | 1216.8 | 412.45 | 2026-05-27 15:16:00 |
| CE Info Systems Ltd. | 543425 | 847.85 | 857.45 | 827.6 | 843.75 | 844.65 | 0.90 | 0.11 | 10539 | 0.89 | 2745.05 | 795.25 | 2026-05-27 15:16:00 |
| Cello World Ltd. | 544012 | 400.1 | 406.45 | 391.25 | 400.05 | 394.25 | -5.80 | -1.45 | 13616 | 0.54 | 2026-05-27 15:16:00 | ||
| Central Bank Of India | 532885 | 31.03 | 31.11 | 30.54 | 31.04 | 30.84 | -0.20 | -0.64 | 1713621 | 5.28 | 76.85 | 17.65 | 2026-05-27 15:16:00 |
| Century Plyboards (India) Ltd. | 532548 | 774.7 | 776.05 | 766 | 769.65 | 771.1 | 1.45 | 0.19 | 638 | 0.05 | 938.6 | 436.65 | 2026-05-27 15:16:00 |
| Cera Sanitaryware Ltd. | 532443 | 5769 | 5825 | 5747.8 | 5749.35 | 5820 | 70.65 | 1.23 | 377 | 0.22 | 11499.65 | 4463 | 2026-05-27 15:16:00 |
| Chalet Hotels Ltd. | 542399 | 788.4 | 803.55 | 781.85 | 788.35 | 799.5 | 11.15 | 1.41 | 54642 | 4.37 | 1080 | 304.05 | 2026-05-27 15:16:00 |
| Chemplast Sanmar Ltd. | 543336 | 231.5 | 231.5 | 221.7 | 231.2 | 221.75 | -9.45 | -4.09 | 14813 | 0.33 | 633 | 211.6 | 2026-05-27 15:16:00 |
| CIE Automotive India Ltd. | 532756 | 457.5 | 461 | 455 | 457.45 | 458 | 0.55 | 0.12 | 11001 | 0.50 | 628.45 | 252.35 | 2026-05-27 15:16:00 |
| City Union Bank Ltd. | 532210 | 255.45 | 255.7 | 250.65 | 253.85 | 253.5 | -0.35 | -0.14 | 23929 | 0.61 | 319.95 | 119.5 | 2026-05-27 15:16:00 |
| Clean Science And Technology Ltd. | 543318 | 747.4 | 761.75 | 747.4 | 747.35 | 756 | 8.65 | 1.16 | 8403 | 0.64 | 1978.9 | 652.8 | 2026-05-27 15:16:00 |
| Coal India Ltd. | 533278 | 427.8 | 466.25 | 427.8 | 458.25 | 466 | 7.75 | 1.69 | 2548558 | 118.76 | 544.7 | 207.7 | 2026-05-27 15:16:00 |
| Cochin Shipyard Ltd. | 540678 | 1530.8 | 1553.35 | 1512.1 | 1526.5 | 1522.7 | -3.80 | -0.25 | 130655 | 19.89 | 2977.1 | 329.05 | 2026-05-27 15:16:00 |
| Coforge Ltd. | 532541 | 1424 | 1432.2 | 1381.65 | 1423.7 | 1390 | -33.70 | -2.37 | 116880 | 16.25 | 10017.95 | 1008.5 | 2026-05-27 15:16:00 |
| Cohance Lifesciences Ltd. | 543064 | 437.25 | 437.25 | 427.75 | 434.7 | 429.3 | -5.40 | -1.24 | 16875 | 0.72 | 1359 | 0.08 | 2026-05-27 15:16:00 |
| Computer Age Management Services Ltd. | 543232 | 772.75 | 797.35 | 772.75 | 772.7 | 786.45 | 13.75 | 1.78 | 88897 | 6.99 | 5367.45 | 611.7 | 2026-05-27 15:16:00 |
| Concord Biotech Ltd. | 543960 | 1131.65 | 1144.45 | 1096.85 | 1138.95 | 1099.9 | -39.05 | -3.43 | 8432 | 0.93 | 2026-05-27 15:16:00 | ||
| Container Corporation Of India Ltd. | 531344 | 479.05 | 480.7 | 470.4 | 476.1 | 472.5 | -3.60 | -0.76 | 176604 | 8.34 | 1193.95 | 421.8 | 2026-05-27 15:16:00 |
| Craftsman Automation Ltd. | 543276 | 8670 | 8778.4 | 8576.85 | 8661.2 | 8685.55 | 24.35 | 0.28 | 14992 | 13.02 | 101093 | 2464 | 2026-05-27 15:16:00 |
| CreditAccess Grameen Ltd. | 541770 | 1298.25 | 1303.8 | 1270.2 | 1298.25 | 1290.55 | -7.70 | -0.59 | 8375 | 1.08 | 1794.4 | 750.05 | 2026-05-27 15:16:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 288 | 290.9 | 288 | 288.95 | 288.3 | -0.65 | -0.22 | 35928 | 1.04 | 483.65 | 217.5 | 2026-05-27 15:16:00 |
| CSB Bank Ltd. | 542867 | 368.55 | 373.55 | 360.8 | 363.5 | 370.7 | 7.20 | 1.98 | 24566 | 0.91 | 574.7 | 197.8 | 2026-05-27 15:16:00 |
| Cyient Ltd. | 532175 | 933.5 | 933.5 | 913.55 | 924.85 | 918.75 | -6.10 | -0.66 | 20573 | 1.89 | 2457 | 724 | 2026-05-27 15:16:00 |
| Dalmia Bharat Ltd. | 542216 | 1786.4 | 1803.7 | 1784 | 1786.15 | 1792.15 | 6.00 | 0.34 | 3643 | 0.65 | 2459.05 | 1478.05 | 2026-05-27 15:16:00 |
| Data Patterns (India) Ltd. | 543428 | 4102.2 | 4208.5 | 4102.2 | 4098.95 | 4130.6 | 31.65 | 0.77 | 28965 | 11.96 | 4300 | 815.25 | 2026-05-27 15:16:00 |
| DCM Shriram Ltd. | 523367 | 1091.75 | 1101.9 | 1080 | 1086.1 | 1084.95 | -1.15 | -0.11 | 912 | 0.10 | 1501.7 | 730.05 | 2026-05-27 15:16:00 |
| Delhivery Ltd. | 543529 | 465.55 | 469.2 | 459.25 | 462.75 | 459.65 | -3.10 | -0.67 | 46281 | 2.13 | 621.35 | 236.8 | 2026-05-27 15:16:00 |
| Delta Corp Ltd. | 532848 | 75.33 | 86.5 | 75.33 | 74.17 | 81.25 | 7.08 | 9.55 | 1351158 | 10.98 | 259.95 | 48.67 | 2026-05-27 15:16:00 |
| Devyani International Ltd. | 543330 | 115.4 | 118.45 | 115.4 | 116.45 | 117.3 | 0.85 | 0.73 | 76177 | 0.89 | 227.75 | 91.57 | 2026-05-27 15:16:00 |
| Divi's Laboratories Ltd. | 532488 | 6753 | 6855 | 6730 | 6753.3 | 6793 | 39.70 | 0.59 | 6138 | 4.17 | 7077.7 | 2730 | 2026-05-27 15:16:00 |
| Dixon Technologies (India) Ltd. | 540699 | 11645.2 | 11923.05 | 11635.8 | 11673.15 | 11750.3 | 77.15 | 0.66 | 38935 | 45.75 | 19149.8 | 2554.95 | 2026-05-27 15:16:00 |
| DLF Ltd. | 532868 | 588.35 | 600.8 | 588.35 | 590 | 594.3 | 4.30 | 0.73 | 154654 | 9.19 | 967 | 336.55 | 2026-05-27 15:16:00 |
| Dr. Lal Pathlabs Ltd. | 539524 | 1599.85 | 1636.1 | 1591.9 | 1599.85 | 1617.6 | 17.75 | 1.11 | 6307 | 1.02 | 3645 | 1272 | 2026-05-27 15:16:00 |
| Easy Trip Planners Ltd. | 543272 | 7.98 | 8.3 | 7.22 | 8 | 7.42 | -0.58 | -7.25 | 5305640 | 3.94 | 73.5 | 5.77 | 2026-05-27 15:16:00 |
| eClerx Services Ltd. | 532927 | 1562.1 | 1576.6 | 1530.45 | 1567.5 | 1537 | -30.50 | -1.95 | 7959 | 1.22 | 4985.95 | 1254.15 | 2026-05-27 15:16:00 |
| Elgi Equipments Ltd. | 522074 | 566.15 | 588.9 | 559.45 | 563.2 | 574.5 | 11.30 | 2.01 | 63635 | 3.66 | 799 | 355.05 | 2026-05-27 15:16:00 |
| Emami Ltd. | 531162 | 403.8 | 405.1 | 400.2 | 403.8 | 400.3 | -3.50 | -0.87 | 9081 | 0.36 | 859.2 | 340.95 | 2026-05-27 15:16:00 |
| Embassy Developments Ltd. | 532832 | 60.99 | 61.78 | 59.1 | 60.99 | 59.98 | -1.01 | -1.66 | 178546 | 1.07 | 164.4 | 39.38 | 2026-05-27 15:16:00 |
| Endurance Technologies Ltd. | 540153 | 2682.2 | 2769 | 2682.2 | 2733.15 | 2751.85 | 18.70 | 0.68 | 4615 | 1.27 | 3078.95 | 1171.6 | 2026-05-27 15:16:00 |
| Engineers India Ltd. | 532178 | 232.7 | 241 | 231.2 | 230.45 | 234 | 3.55 | 1.54 | 194557 | 4.55 | 304 | 62.35 | 2026-05-27 15:16:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 70 | 72.6 | 70 | 70.17 | 72.13 | 1.96 | 2.79 | 229289 | 1.65 | 116.5 | 42.9 | 2026-05-27 15:16:00 |
| Eris Lifesciences Ltd. | 540596 | 1364.65 | 1368.1 | 1350 | 1361.15 | 1350.55 | -10.60 | -0.78 | 201487 | 27.21 | 1909.55 | 550.9 | 2026-05-27 15:16:00 |
| Eternal Ltd. | 543320 | 250.5 | 258.8 | 250.5 | 250.2 | 256.5 | 6.30 | 2.52 | 2320109 | 59.51 | 368.4 | 44.35 | 2026-05-27 15:16:00 |
| Eureka Forbes Ltd. | 543482 | 462.9 | 462.9 | 446.4 | 458.25 | 450 | -8.25 | -1.80 | 11708 | 0.53 | 668.5 | 355 | 2026-05-27 15:16:00 |
| FDC Ltd. | 531599 | 408.5 | 439 | 408.5 | 403.7 | 437.25 | 33.55 | 8.31 | 62577 | 2.74 | 659 | 245 | 2026-05-27 15:16:00 |
| Fine Organic Industries Ltd. | 541557 | 4599.5 | 4766.05 | 4599.5 | 4623.6 | 4683.85 | 60.25 | 1.30 | 1412 | 0.66 | 7326.45 | 3355.05 | 2026-05-27 15:16:00 |
| Firstsource Solutions Ltd. | 532809 | 274.95 | 275 | 263.4 | 278.25 | 265.1 | -13.15 | -4.73 | 194205 | 5.15 | 422.8 | 95.8 | 2026-05-27 15:16:00 |
| Five-Star Business Finance Ltd. | 543663 | 453.45 | 457.45 | 450.25 | 455.4 | 454.5 | -0.90 | -0.20 | 16269 | 0.74 | 943.2 | 338.05 | 2026-05-27 15:16:00 |
| Fortis Healthcare Ltd. | 532843 | 960.75 | 970.25 | 954.1 | 966.5 | 960.9 | -5.60 | -0.58 | 14044 | 1.35 | 1105 | 245.4 | 2026-05-27 15:16:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 266.05 | 267.8 | 261.05 | 266.15 | 263.05 | -3.10 | -1.16 | 646853 | 17.02 | 285.65 | 114.3 | 2026-05-27 15:16:00 |
| GAIL (India) Ltd. | 532155 | 167.45 | 169.5 | 167.05 | 167.5 | 169 | 1.50 | 0.90 | 213965 | 3.62 | 246.35 | 83 | 2026-05-27 15:16:00 |
| Galaxy Surfactants Ltd. | 540935 | 1819.8 | 1835.15 | 1802.65 | 1826.15 | 1816.55 | -9.60 | -0.53 | 206 | 0.04 | 3445 | 1512.3 | 2026-05-27 15:16:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2653.5 | 2691 | 2631.5 | 2663.15 | 2649.65 | -13.50 | -0.51 | 92936 | 24.62 | 3535 | 254.2 | 2026-05-27 15:16:00 |
| General Insurance Corporation of India | 540755 | 396.95 | 402 | 390 | 393.75 | 390.15 | -3.60 | -0.91 | 35346 | 1.38 | 525 | 116.05 | 2026-05-27 15:16:00 |
| Gland Pharma Ltd. | 543245 | 2309.8 | 2352.1 | 2309.8 | 2306.75 | 2314.05 | 7.30 | 0.32 | 66207 | 15.32 | 2606 | 861.5 | 2026-05-27 15:16:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2339.1 | 2389.25 | 2328.05 | 2351.25 | 2386.95 | 35.70 | 1.52 | 10255 | 2.45 | 2471.05 | 361.7 | 2026-05-27 15:16:00 |
| Global Health Ltd. | 543654 | 1229.05 | 1232.45 | 1204.5 | 1228.25 | 1209.65 | -18.60 | -1.51 | 5462 | 0.66 | 1513.75 | 391.05 | 2026-05-27 15:16:00 |
| GMR Airports Ltd. | 532754 | 96.15 | 98.51 | 96.15 | 96.21 | 97.54 | 1.33 | 1.38 | 333010 | 3.25 | 110.3 | 33.35 | 2026-05-27 15:16:00 |
| Go Digit General Insurance Ltd. | 544179 | 305.25 | 306.8 | 304.2 | 305.6 | 304.6 | -1.00 | -0.33 | 6476 | 0.20 | 2026-05-27 15:16:00 | ||
| Godawari Power And Ispat Ltd. | 532734 | 288.65 | 288.9 | 281 | 285.35 | 281.2 | -4.15 | -1.45 | 64173 | 1.80 | 1222.95 | 145.55 | 2026-05-27 15:16:00 |
| Godrej Agrovet Ltd. | 540743 | 590 | 590 | 583.6 | 584.25 | 589.05 | 4.80 | 0.82 | 2373 | 0.14 | 877.85 | 391.2 | 2026-05-27 15:16:00 |
| Godrej Consumer Products Ltd. | 532424 | 1030 | 1044.75 | 1024 | 1032.2 | 1044.35 | 12.15 | 1.18 | 32554 | 3.40 | 1541.3 | 793.7 | 2026-05-27 15:16:00 |
| Godrej Properties Ltd. | 533150 | 1781.15 | 1812.85 | 1755 | 1759.45 | 1786 | 26.55 | 1.51 | 29610 | 5.29 | 3400 | 1005.7 | 2026-05-27 15:16:00 |
| GR Infraprojects Ltd. | 543317 | 939 | 940.75 | 916 | 938.8 | 920.75 | -18.05 | -1.92 | 2476 | 0.23 | 1859.95 | 786.05 | 2026-05-27 15:16:00 |
| Granules India Ltd. | 532482 | 764.85 | 800 | 756.8 | 756.8 | 780.3 | 23.50 | 3.11 | 658069 | 51.35 | 800 | 267.85 | 2026-05-27 15:16:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 695.05 | 704.15 | 686.3 | 695.75 | 686.7 | -9.05 | -1.30 | 2386 | 0.16 | 988.75 | 410 | 2026-05-27 15:16:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 161.9 | 162.6 | 160 | 162.45 | 160.65 | -1.80 | -1.11 | 93512 | 1.50 | 420.75 | 98.7 | 2026-05-27 15:16:00 |
| Gujarat Energy Ltd. | 539336 | 371.55 | 377.35 | 369 | 371.5 | 370 | -1.50 | -0.40 | 23908 | 0.88 | 689.45 | 301.75 | 2026-05-27 15:16:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3615.55 | 3706.3 | 3570 | 3783.95 | 3693.3 | -90.65 | -2.40 | 8484 | 3.13 | 4875 | 2480 | 2026-05-27 15:16:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 699.85 | 708.4 | 695.45 | 693.1 | 698.65 | 5.55 | 0.80 | 211897 | 14.80 | 771.5 | 122.75 | 2026-05-27 15:16:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 160.75 | 160.75 | 155 | 159.2 | 159.1 | -0.10 | -0.06 | 79666 | 1.27 | 250.5 | 80.6 | 2026-05-27 15:16:00 |
| Happiest Minds Technologies Ltd. | 543227 | 376.7 | 384.25 | 376.6 | 376.7 | 378.55 | 1.85 | 0.49 | 26180 | 0.99 | 1136.45 | 305.3 | 2026-05-27 15:16:00 |
| Hatsun Agro Product Ltd. | 531531 | 905.1 | 926.1 | 905.1 | 923.05 | 920.1 | -2.95 | -0.32 | 928 | 0.09 | 1380 | 731.05 | 2026-05-27 15:16:00 |
| Havells India Ltd. | 517354 | 1201.05 | 1219.6 | 1201.05 | 1201 | 1212.55 | 11.55 | 0.96 | 28283 | 3.43 | 2104.95 | 1092 | 2026-05-27 15:16:00 |
| HBL Engineering Ltd. | 517271 | 808.1 | 827 | 796.8 | 799.15 | 818.5 | 19.35 | 2.42 | 100874 | 8.26 | 1121.95 | 74.15 | 2026-05-27 15:16:00 |
| HCL Technologies Ltd. | 532281 | 1157 | 1167.65 | 1154.3 | 1161.7 | 1164.75 | 3.05 | 0.26 | 77827 | 9.06 | 2011 | 875.65 | 2026-05-27 15:16:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2750.75 | 2750.75 | 2705 | 2739.2 | 2713 | -26.20 | -0.96 | 10415 | 2.83 | 5930 | 1595.25 | 2026-05-27 15:16:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 618.5 | 618.5 | 608.75 | 618.45 | 609.2 | -9.25 | -1.50 | 22789 | 1.39 | 820.5 | 457.95 | 2026-05-27 15:16:00 |
| Hexaware Technologies Ltd. | 544362 | 508.05 | 508.1 | 503.75 | 507.9 | 507.3 | -0.60 | -0.12 | 11223 | 0.57 | 2026-05-27 15:16:00 | ||
| Hindustan Aeronautics Ltd. | 541154 | 4428.1 | 4474 | 4403.45 | 4428.05 | 4407.15 | -20.90 | -0.47 | 56484 | 24.89 | 5675 | 1767.95 | 2026-05-27 15:16:00 |
| Hindustan Copper Ltd. | 513599 | 557.15 | 563.9 | 554.25 | 558.2 | 555.15 | -3.05 | -0.55 | 525100 | 29.15 | 759.2 | 94 | 2026-05-27 15:16:00 |
| Hitachi Energy India Ltd. | 543187 | 36000 | 37695 | 35996 | 35979.95 | 37500 | 1520.05 | 4.22 | 22999 | 86.25 | 37695 | 2845.9 | 2026-05-27 15:16:00 |
| HLE Glascoat Ltd. | 522215 | 331.35 | 335.9 | 327.65 | 332.1 | 329.5 | -2.60 | -0.78 | 3209 | 0.11 | 815.29 | 218 | 2026-05-27 15:16:00 |
| Home First Finance Company India Ltd. | 543259 | 1083.45 | 1128 | 1083.45 | 1086.55 | 1117.05 | 30.50 | 2.81 | 4888 | 0.55 | 1518.8 | 652.25 | 2026-05-27 15:16:00 |
| Honeywell Automation India Ltd. | 517174 | 36219.95 | 36400 | 35699.95 | 35525.2 | 36165.2 | 640.00 | 1.80 | 576 | 2.08 | 59700 | 26250.05 | 2026-05-27 15:16:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 206.4 | 208.75 | 206.25 | 206.65 | 206.65 | 0.00 | 0.00 | 104293 | 2.16 | 353.95 | 34.35 | 2026-05-27 15:16:00 |
| Hyundai Motor India Ltd. | 544274 | 1889 | 1928.2 | 1881.45 | 1883.3 | 1914.95 | 31.65 | 1.68 | 34679 | 6.64 | 2026-05-27 15:16:00 | ||
| ICICI Bank Ltd. | 532174 | 1285.25 | 1293.85 | 1267 | 1279.15 | 1274.7 | -4.45 | -0.35 | 1356209 | 172.88 | 1494.1 | 796.1 | 2026-05-27 15:16:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1862.65 | 1869 | 1849.5 | 1860.35 | 1850 | -10.35 | -0.56 | 4661 | 0.86 | 2285.85 | 1049.1 | 2026-05-27 15:16:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 526.75 | 526.75 | 517.05 | 522.85 | 523.1 | 0.25 | 0.05 | 332258 | 17.38 | 795 | 380.95 | 2026-05-27 15:16:00 |
| IDFC First Bank Ltd. | 539437 | 70.17 | 70.92 | 70.15 | 70.23 | 70.72 | 0.49 | 0.70 | 1515292 | 10.72 | 100.74 | 42.8 | 2026-05-27 15:16:00 |
| IIFL Finance Ltd. | 532636 | 473.6 | 480.45 | 468.75 | 475 | 477.55 | 2.55 | 0.54 | 82928 | 3.96 | 704.2 | 280.95 | 2026-05-27 15:16:00 |
| Indiamart Intermesh Ltd. | 542726 | 2027.1 | 2034.1 | 2000.5 | 2038.85 | 2020 | -18.85 | -0.92 | 4089 | 0.83 | 3293.45 | 1850 | 2026-05-27 15:16:00 |
| Indian Bank | 532814 | 831.55 | 837.65 | 827.7 | 833.7 | 833.25 | -0.45 | -0.05 | 126223 | 10.52 | 1000.05 | 171.65 | 2026-05-27 15:16:00 |
| Indian Energy Exchange Ltd. | 540750 | 127.65 | 128.85 | 125.75 | 127.35 | 126.5 | -0.85 | -0.67 | 218442 | 2.76 | 244.35 | 114.5 | 2026-05-27 15:16:00 |
| Indian Oil Corporation Ltd. | 530965 | 141.35 | 144.75 | 141.35 | 142.45 | 144 | 1.55 | 1.09 | 1080683 | 15.56 | 196.8 | 65.2 | 2026-05-27 15:16:00 |
| Indian Overseas Bank | 532388 | 33.57 | 33.96 | 33.49 | 33.63 | 33.85 | 0.22 | 0.65 | 241171 | 0.82 | 83.8 | 16.8 | 2026-05-27 15:16:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 533.85 | 533.85 | 521.6 | 537.7 | 523.45 | -14.25 | -2.65 | 244057 | 12.78 | 1148.3 | 492.55 | 2026-05-27 15:16:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 99 | 99.95 | 98.75 | 99.3 | 99.25 | -0.05 | -0.05 | 853653 | 8.47 | 229.05 | 20.55 | 2026-05-27 15:16:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 128.85 | 131.05 | 128.85 | 129.55 | 130.15 | 0.60 | 0.46 | 631459 | 8.22 | 2026-05-27 15:16:00 | ||
| Indigo Paints Ltd. | 543258 | 986.25 | 1005 | 980.15 | 991 | 999.5 | 8.50 | 0.86 | 6790 | 0.68 | 1730.9 | 702.1 | 2026-05-27 15:16:00 |
| Indraprastha Gas Ltd. | 532514 | 166.2 | 166.55 | 163.25 | 165.95 | 164.5 | -1.45 | -0.87 | 79871 | 1.31 | 570.6 | 141.6 | 2026-05-27 15:16:00 |
| Indus Towers Ltd. | 534816 | 433.35 | 439.7 | 432.35 | 433.3 | 437 | 3.70 | 0.85 | 110587 | 4.83 | 481.55 | 135.2 | 2026-05-27 15:16:00 |
| IndusInd Bank Ltd. | 532187 | 932 | 939.15 | 929.5 | 932.45 | 933.1 | 0.65 | 0.07 | 43876 | 4.09 | 1694.35 | 605.4 | 2026-05-27 15:16:00 |
| Info Edge (India) Ltd. | 532777 | 989.9 | 1014 | 979 | 980.5 | 1006.8 | 26.30 | 2.68 | 496360 | 49.97 | 9194.95 | 909.2 | 2026-05-27 15:16:00 |
| Inox Wind Ltd. | 539083 | 96.85 | 98 | 93.9 | 96.25 | 95.7 | -0.55 | -0.57 | 699968 | 6.70 | 663 | 74.91 | 2026-05-27 15:16:00 |
| Intellect Design Arena Ltd. | 538835 | 717.9 | 717.9 | 702.15 | 710.9 | 710.1 | -0.80 | -0.11 | 11845 | 0.84 | 1255 | 388 | 2026-05-27 15:16:00 |
| Interglobe Aviation Ltd. | 539448 | 4485 | 4593 | 4431.05 | 4482.8 | 4566.75 | 83.95 | 1.87 | 63569 | 29.03 | 6225.05 | 1676 | 2026-05-27 15:16:00 |
| International Gemological Institute Ltd. | 544311 | 383 | 383.9 | 369.6 | 381.3 | 369.6 | -11.70 | -3.07 | 43932 | 1.62 | 2026-05-27 15:16:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1644 | 1660.9 | 1634.75 | 1644 | 1638.5 | -5.50 | -0.33 | 2182 | 0.36 | 2026-05-27 15:16:00 | ||
| Ipca Laboratories Ltd. | 524494 | 1569.9 | 1591.3 | 1569.9 | 1576.2 | 1570.7 | -5.50 | -0.35 | 3758 | 0.59 | 1757.65 | 670 | 2026-05-27 15:16:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 21.73 | 21.92 | 21.62 | 21.66 | 21.68 | 0.02 | 0.09 | 892365 | 1.93 | 78.05 | 19.7 | 2026-05-27 15:16:00 |
| Ircon International Ltd. | 541956 | 139.65 | 140.9 | 138.65 | 140.2 | 139.55 | -0.65 | -0.46 | 187631 | 2.62 | 351.65 | 38.6 | 2026-05-27 15:16:00 |
| ITC Hotels Ltd. | 544325 | 156.05 | 157.45 | 154.5 | 154.55 | 156.25 | 1.70 | 1.10 | 259425 | 4.05 | 2026-05-27 15:16:00 | ||
| ITI Ltd. | 523610 | 303.35 | 303.35 | 299 | 300 | 300.9 | 0.90 | 0.30 | 20255 | 0.61 | 592.85 | 86.5 | 2026-05-27 15:16:00 |
| Jai Balaji Industries Ltd. | 532976 | 73.99 | 74.51 | 71 | 73.99 | 71.1 | -2.89 | -3.91 | 18362 | 0.13 | 1307 | 35.3 | 2026-05-27 15:16:00 |
| Jamna Auto Industries Ltd. | 520051 | 124.4 | 125.55 | 122.75 | 123.8 | 123.9 | 0.10 | 0.08 | 81808 | 1.01 | 152.5 | 68.52 | 2026-05-27 15:16:00 |
| JBM Auto Ltd. | 532605 | 640.85 | 646.3 | 635.85 | 639 | 641.1 | 2.10 | 0.33 | 19856 | 1.27 | 2417.3 | 361.7 | 2026-05-27 15:16:00 |
| Jindal Stainless Ltd. | 532508 | 729 | 736 | 721 | 727.8 | 721.55 | -6.25 | -0.86 | 14249 | 1.03 | 883.25 | 116 | 2026-05-27 15:16:00 |
| Jindal Steel Ltd. | 532286 | 1223.65 | 1254.6 | 1211 | 1223.3 | 1219 | -4.30 | -0.35 | 67139 | 8.18 | 1306 | 377.05 | 2026-05-27 15:16:00 |
| Jindal Worldwide Ltd. | 531543 | 31.49 | 34.4 | 30.3 | 30.13 | 30.39 | 0.26 | 0.86 | 2245491 | 6.82 | 477 | 17.99 | 2026-05-27 15:16:00 |
| JK Cement Ltd. | 532644 | 5318.55 | 5404.1 | 5288.05 | 5311.3 | 5304.85 | -6.45 | -0.12 | 609 | 0.32 | 7565 | 2425.55 | 2026-05-27 15:16:00 |
| JK Paper Ltd. | 532162 | 387 | 388.55 | 381.5 | 385.8 | 382 | -3.80 | -0.98 | 7993 | 0.31 | 639.15 | 276 | 2026-05-27 15:16:00 |
| JM Financial Ltd. | 523405 | 133.85 | 133.9 | 131.25 | 132.55 | 131.35 | -1.20 | -0.91 | 112348 | 1.48 | 199.75 | 57.38 | 2026-05-27 15:16:00 |
| JSW Energy Ltd. | 533148 | 583.65 | 609 | 579.2 | 575.95 | 602.35 | 26.40 | 4.58 | 969716 | 58.41 | 804.95 | 204.8 | 2026-05-27 15:16:00 |
| JSW Holdings Ltd. | 532642 | 12501.9 | 12689.95 | 12451 | 12501.9 | 12518.65 | 16.75 | 0.13 | 228 | 0.29 | 27760.5 | 3355 | 2026-05-27 15:16:00 |
| JSW Infrastructure Ltd. | 543994 | 279.3 | 284.8 | 278.5 | 278.85 | 280.55 | 1.70 | 0.61 | 51028 | 1.43 | 2026-05-27 15:16:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 428.55 | 433.5 | 425.6 | 430.15 | 427.2 | -2.95 | -0.69 | 62641 | 2.68 | 796.75 | 409.85 | 2026-05-27 15:16:00 |
| Jubilant Ingrevia Ltd. | 543271 | 698.45 | 714.45 | 676.05 | 698.4 | 683.05 | -15.35 | -2.20 | 22849 | 1.56 | 884.95 | 350.8 | 2026-05-27 15:16:00 |
| Jubilant Pharmova Ltd. | 530019 | 986.25 | 993.2 | 976.6 | 985.25 | 991.75 | 6.50 | 0.66 | 3722 | 0.37 | 1309 | 268.8 | 2026-05-27 15:16:00 |
| Jupiter Wagons Ltd. | 533272 | 288.05 | 308.5 | 286.7 | 290.05 | 298.05 | 8.00 | 2.76 | 584298 | 17.42 | 748.05 | 57.15 | 2026-05-27 15:16:00 |
| Just Dial Ltd. | 535648 | 539 | 539 | 526.8 | 532.5 | 534.95 | 2.45 | 0.46 | 3516 | 0.19 | 1394.95 | 486.05 | 2026-05-27 15:16:00 |
| Jyothy Labs Ltd. | 532926 | 206.05 | 209.5 | 205 | 204.95 | 208.7 | 3.75 | 1.83 | 146971 | 3.07 | 595 | 174.55 | 2026-05-27 15:16:00 |
| Jyoti CNC Automation Ltd. | 544081 | 664.7 | 679.3 | 648.4 | 660.5 | 656.9 | -3.60 | -0.55 | 107844 | 7.08 | 2026-05-27 15:16:00 | ||
| K.P.R. Mill Ltd. | 532889 | 949.65 | 949.65 | 933.25 | 944.9 | 939.7 | -5.20 | -0.55 | 1636 | 0.15 | 1395.4 | 479.55 | 2026-05-27 15:16:00 |
| Kalpataru Projects International Ltd. | 522287 | 1311.45 | 1314.4 | 1271.2 | 1296.65 | 1276.55 | -20.10 | -1.55 | 5838 | 0.75 | 1449.15 | 353.35 | 2026-05-27 15:16:00 |
| Kalyan Jewellers India Ltd. | 543278 | 356.05 | 357.5 | 352.7 | 355.55 | 354.5 | -1.05 | -0.30 | 256152 | 9.08 | 794.6 | 69 | 2026-05-27 15:16:00 |
| Kama Holdings Ltd. | 532468 | 2648.9 | 2711.45 | 2648.9 | 2639.1 | 2666.75 | 27.65 | 1.05 | 185 | 0.05 | 16800 | 2348.95 | 2026-05-27 15:16:00 |
| Kaynes Technology India Ltd. | 543664 | 3303 | 3335 | 3221.45 | 3298.35 | 3226 | -72.35 | -2.19 | 70725 | 22.82 | 7824.95 | 625.05 | 2026-05-27 15:16:00 |
| KEC International Ltd. | 532714 | 514.4 | 514.4 | 498.55 | 499.15 | 502.75 | 3.60 | 0.72 | 111738 | 5.62 | 1312 | 386.55 | 2026-05-27 15:16:00 |
| KEI Industries Ltd. | 517569 | 5307.6 | 5454 | 5307.6 | 5306.7 | 5445.4 | 138.70 | 2.61 | 22228 | 12.10 | 5454 | 1338.65 | 2026-05-27 15:16:00 |
| KFin Technologies Ltd. | 543720 | 839 | 867.1 | 839 | 837.6 | 845.1 | 7.50 | 0.90 | 94269 | 7.97 | 1640 | 271.05 | 2026-05-27 15:16:00 |
| KIOCL Ltd. | 540680 | 397.3 | 414.1 | 397.3 | 397.25 | 403.5 | 6.25 | 1.57 | 40582 | 1.64 | 634.35 | 165.2 | 2026-05-27 15:16:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1745 | 1834.75 | 1745 | 1750.35 | 1826.15 | 75.80 | 4.33 | 49157 | 8.98 | 1834.75 | 156.05 | 2026-05-27 15:16:00 |
| KNR Constructions Ltd. | 532942 | 133.5 | 133.8 | 131.65 | 133.35 | 131.9 | -1.45 | -1.09 | 69116 | 0.91 | 415 | 108.55 | 2026-05-27 15:16:00 |
| KPIT Technologies Ltd. | 542651 | 787.95 | 794.95 | 766.85 | 786.95 | 771.85 | -15.10 | -1.92 | 93335 | 7.20 | 1928.75 | 521.05 | 2026-05-27 15:16:00 |
| KRBL Ltd. | 530813 | 363 | 368.65 | 359.1 | 364.85 | 360.45 | -4.40 | -1.21 | 17073 | 0.62 | 495 | 225.7 | 2026-05-27 15:16:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 769.1 | 789 | 752.65 | 767.75 | 783 | 15.25 | 1.99 | 28323 | 2.22 | 2868 | 474.55 | 2026-05-27 15:16:00 |
| L&T Finance Ltd. | 533519 | 279.35 | 284.5 | 279.35 | 282.7 | 281.5 | -1.20 | -0.42 | 86214 | 2.43 | 329.4 | 71.95 | 2026-05-27 15:16:00 |
| L&T Technology Services Ltd. | 540115 | 3550.55 | 3550.55 | 3481 | 3538.4 | 3491.85 | -46.55 | -1.32 | 2887 | 1.01 | 5990 | 3046.85 | 2026-05-27 15:16:00 |
| La Opala RG Ltd. | 526947 | 178.9 | 183.4 | 175.8 | 175.9 | 182.7 | 6.80 | 3.87 | 6853 | 0.13 | 479.65 | 163 | 2026-05-27 15:16:00 |
| Latent View Analytics Ltd. | 543398 | 314.85 | 322.15 | 314.85 | 316.4 | 316.65 | 0.25 | 0.08 | 33925 | 1.07 | 575 | 248.6 | 2026-05-27 15:16:00 |
| Laurus Labs Ltd. | 540222 | 1371.95 | 1390.9 | 1365.35 | 1373.8 | 1382 | 8.20 | 0.60 | 31109 | 4.30 | 1390.9 | 279.65 | 2026-05-27 15:16:00 |
| Laxmi Organic Industries Ltd. | 543277 | 151.15 | 154.75 | 151.15 | 152.1 | 151.4 | -0.70 | -0.46 | 29239 | 0.44 | 395.9 | 107.45 | 2026-05-27 15:16:00 |
| Lemon Tree Hotels Ltd. | 541233 | 117.2 | 120.35 | 116.15 | 117.2 | 119.5 | 2.30 | 1.96 | 73125 | 0.87 | 180.6 | 66.55 | 2026-05-27 15:16:00 |
| Life Insurance Corporation of India | 543526 | 855.15 | 855.7 | 819.05 | 855.15 | 829.55 | -25.60 | -2.99 | 406342 | 33.71 | 1221.5 | 530.2 | 2026-05-27 15:16:00 |
| Linde India Ltd. | 523457 | 7240.05 | 7341.55 | 7205 | 7247.65 | 7262.1 | 14.45 | 0.20 | 945 | 0.69 | 9909 | 2932.85 | 2026-05-27 15:16:00 |
| Lloyds Metals & Energy Ltd. | 512455 | 1860.9 | 1889 | 1850.25 | 1854.25 | 1860 | 5.75 | 0.31 | 37690 | 7.01 | 1889 | 136.75 | 2026-05-27 15:16:00 |
| Lodha Developers Ltd. | 543287 | 907.75 | 935 | 903 | 903.6 | 921.95 | 18.35 | 2.03 | 123378 | 11.37 | 1648 | 355.5 | 2026-05-27 15:16:00 |
| LTM Ltd. | 540005 | 3994.1 | 4022.3 | 3961.05 | 3968.4 | 3988 | 19.60 | 0.49 | 4876 | 1.94 | 6764.8 | 3841.05 | 2026-05-27 15:16:00 |
| Mahanagar Gas Ltd. | 539957 | 1094.45 | 1105 | 1092.4 | 1094.4 | 1103.5 | 9.10 | 0.83 | 5179 | 0.57 | 1988.55 | 772 | 2026-05-27 15:16:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 305.55 | 306.55 | 301.55 | 305.3 | 304.9 | -0.40 | -0.13 | 67774 | 2.07 | 410 | 176.3 | 2026-05-27 15:16:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 223 | 223 | 218 | 221.5 | 219.65 | -1.85 | -0.84 | 12020 | 0.26 | 504.35 | 216.3 | 2026-05-27 15:16:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 340.8 | 344.9 | 340.8 | 341.3 | 342.75 | 1.45 | 0.42 | 7544 | 0.26 | 679.15 | 276.45 | 2026-05-27 15:16:00 |
| Manappuram Finance Ltd. | 531213 | 330.7 | 330.7 | 327.05 | 330.2 | 328.75 | -1.45 | -0.44 | 59748 | 1.96 | 333.8 | 90.5 | 2026-05-27 15:16:00 |
| Mankind Pharma Ltd. | 543904 | 2418 | 2425.35 | 2404.3 | 2418.55 | 2420.5 | 1.95 | 0.08 | 6539 | 1.58 | 3050 | 1240.75 | 2026-05-27 15:16:00 |
| Marico Ltd. | 531642 | 838.85 | 844.8 | 830 | 829.95 | 833.3 | 3.35 | 0.40 | 38970 | 3.25 | 849 | 462.95 | 2026-05-27 15:16:00 |
| Maruti Suzuki India Ltd. | 532500 | 13248.6 | 13369 | 13111 | 13205.05 | 13361 | 155.95 | 1.18 | 22335 | 29.84 | 17371.6 | 8076.65 | 2026-05-27 15:16:00 |
| MAS Financial Services Ltd. | 540749 | 306.05 | 318 | 305 | 306.55 | 314.95 | 8.40 | 2.74 | 390149 | 12.29 | 1058.85 | 221.5 | 2026-05-27 15:16:00 |
| Mastek Ltd. | 523704 | 1644.65 | 1654.15 | 1630.05 | 1631.2 | 1630.15 | -1.05 | -0.06 | 887 | 0.14 | 3375 | 1334 | 2026-05-27 15:16:00 |
| Max Healthcare Institute Ltd. | 543220 | 998.3 | 999.8 | 980 | 993.65 | 994.55 | 0.90 | 0.09 | 39309 | 3.91 | 1314.3 | 306 | 2026-05-27 15:16:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2453 | 2480 | 2442.8 | 2460.1 | 2453.75 | -6.35 | -0.26 | 58010 | 14.23 | 5859.95 | 278.4 | 2026-05-27 15:16:00 |
| Medplus Health Services Ltd. | 543427 | 881.6 | 895.5 | 865 | 881.55 | 880.7 | -0.85 | -0.10 | 294437 | 25.93 | 1052.05 | 570 | 2026-05-27 15:16:00 |
| Metro Brands Ltd. | 543426 | 1058 | 1077.3 | 1045.2 | 1058 | 1055.5 | -2.50 | -0.24 | 1936 | 0.20 | 1440.45 | 737 | 2026-05-27 15:16:00 |
| Metropolis Healthcare Ltd. | 542650 | 545.6 | 549.55 | 536 | 540.75 | 536 | -4.75 | -0.88 | 8000 | 0.43 | 2306.85 | 413 | 2026-05-27 15:16:00 |
| Minda Corporation Ltd. | 538962 | 598.1 | 632.2 | 594.05 | 595.15 | 622.15 | 27.00 | 4.54 | 185197 | 11.52 | 652.9 | 187 | 2026-05-27 15:16:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 414.3 | 424.6 | 414.1 | 414.8 | 416.7 | 1.90 | 0.46 | 55041 | 2.29 | 547.45 | 168.95 | 2026-05-27 15:16:00 |
| MMTC Ltd. | 513377 | 65.12 | 67.14 | 65.04 | 65.03 | 66.02 | 0.99 | 1.52 | 195288 | 1.29 | 131.88 | 26.36 | 2026-05-27 15:16:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 39.45 | 39.9 | 39.13 | 39.27 | 39.8 | 0.53 | 1.35 | 359492 | 1.43 | 80 | 35.67 | 2026-05-27 15:16:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 881.75 | 909 | 874 | 870.2 | 892.65 | 22.45 | 2.58 | 68286 | 6.10 | 2677 | 487.85 | 2026-05-27 15:16:00 |
| Mphasis Ltd. | 526299 | 2287.2 | 2287.2 | 2224.55 | 2264.4 | 2233.45 | -30.95 | -1.37 | 2732 | 0.61 | 3239.55 | 1660.65 | 2026-05-27 15:16:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 3323.45 | 3323.45 | 3152 | 3307 | 3152.7 | -154.30 | -4.67 | 170524 | 53.76 | 10515.6 | 1156.05 | 2026-05-27 15:16:00 |
| Muthoot Finance Ltd. | 533398 | 3333.25 | 3358.95 | 3305 | 3331.35 | 3306.6 | -24.75 | -0.74 | 58083 | 19.21 | 4149 | 911.4 | 2026-05-27 15:16:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1905.8 | 1927.95 | 1875 | 1891.3 | 1918.45 | 27.15 | 1.44 | 8024 | 1.54 | 2371.6 | 657.25 | 2026-05-27 15:16:00 |
| Natco Pharma Ltd. | 524816 | 1196.85 | 1201.15 | 1173.7 | 1187 | 1176 | -11.00 | -0.93 | 42102 | 4.95 | 1638.35 | 502 | 2026-05-27 15:16:00 |
| National Aluminium Company Ltd. | 532234 | 422.4 | 437.5 | 420.85 | 416 | 432.6 | 16.60 | 3.99 | 619796 | 26.81 | 445.1 | 67 | 2026-05-27 15:16:00 |
| Navin Fluorine International Ltd. | 532504 | 7411 | 7460.8 | 7233.45 | 7388.65 | 7235 | -153.65 | -2.08 | 3287 | 2.38 | 7524 | 2876.45 | 2026-05-27 15:16:00 |
| NBCC (India) Ltd. | 534309 | 95.84 | 99.86 | 95.45 | 95.43 | 98.87 | 3.44 | 3.60 | 932178 | 9.22 | 209.75 | 29.85 | 2026-05-27 15:16:00 |
| Network 18 Media & Investments Ltd. | 532798 | 31.6 | 32.65 | 30.78 | 31.46 | 31.36 | -0.10 | -0.32 | 540319 | 1.69 | 136.2 | 27.4 | 2026-05-27 15:16:00 |
| NHPC Ltd. | 533098 | 78.4 | 80.94 | 78.4 | 78.44 | 80.88 | 2.44 | 3.11 | 1080573 | 8.74 | 118.45 | 33.4 | 2026-05-27 15:16:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1094.75 | 1105 | 1085.4 | 1093.9 | 1088.1 | -5.80 | -0.53 | 17434 | 1.90 | 1125 | 197.1 | 2026-05-27 15:16:00 |
| NLC India Ltd. | 513683 | 345.05 | 355.6 | 345.05 | 343.15 | 351 | 7.85 | 2.29 | 197022 | 6.92 | 387.7 | 65.05 | 2026-05-27 15:16:00 |
| NMDC Ltd. | 526371 | 90.81 | 92.79 | 90.81 | 90.74 | 92.23 | 1.49 | 1.64 | 1641555 | 15.14 | 286.35 | 59.56 | 2026-05-27 15:16:00 |
| NMDC Steel Ltd. | 543768 | 45.67 | 46.6 | 45.47 | 45.2 | 46 | 0.80 | 1.77 | 367224 | 1.69 | 73.67 | 28.35 | 2026-05-27 15:16:00 |
| NTPC Ltd. | 532555 | 389.6 | 403 | 389.6 | 389.45 | 398.55 | 9.10 | 2.34 | 899082 | 35.83 | 448.3 | 152.8 | 2026-05-27 15:16:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1503.15 | 1541.8 | 1503.15 | 1518.3 | 1537.35 | 19.05 | 1.25 | 17934 | 2.76 | 2026-05-27 15:16:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 327.3 | 332.75 | 325.25 | 327.3 | 332.2 | 4.90 | 1.50 | 9859 | 0.33 | 477.35 | 276.3 | 2026-05-27 15:16:00 |
| Oberoi Realty Ltd. | 533273 | 1695.5 | 1710 | 1681.2 | 1694.4 | 1690.25 | -4.15 | -0.24 | 7936 | 1.34 | 2349.8 | 790.05 | 2026-05-27 15:16:00 |
| Oil India Ltd. | 533106 | 492.1 | 492.1 | 484.75 | 492.15 | 488 | -4.15 | -0.84 | 86877 | 4.24 | 767.3 | 168.3 | 2026-05-27 15:16:00 |
| One97 Communications Ltd. | 543396 | 1134.05 | 1157.5 | 1124 | 1131.25 | 1128.25 | -3.00 | -0.27 | 88497 | 9.98 | 1381.75 | 310 | 2026-05-27 15:16:00 |
| Oracle Financial Services Software Ltd. | 532466 | 9925 | 10378.85 | 9919.8 | 9890.5 | 10304.5 | 414.00 | 4.19 | 33104 | 34.11 | 13203.6 | 2883.8 | 2026-05-27 15:16:00 |
| Orient Electric Ltd. | 541301 | 187.35 | 194.95 | 185.8 | 187.9 | 193.1 | 5.20 | 2.77 | 46003 | 0.89 | 297.15 | 149.5 | 2026-05-27 15:16:00 |
| Page Industries Ltd. | 532827 | 38289.95 | 38409.95 | 37913.3 | 38324.6 | 38094.15 | -230.45 | -0.60 | 358 | 1.36 | 54262.3 | 29800 | 2026-05-27 15:16:00 |
| PB Fintech Ltd. | 543390 | 1781.65 | 1800 | 1772.05 | 1789.4 | 1782.75 | -6.65 | -0.37 | 11519 | 2.05 | 2254.95 | 356.2 | 2026-05-27 15:16:00 |
| Persistent Systems Ltd. | 533179 | 5100 | 5129.2 | 5064.6 | 5104.25 | 5099.2 | -5.05 | -0.10 | 7044 | 3.59 | 8979.85 | 3091.65 | 2026-05-27 15:16:00 |
| Petronet LNG Ltd. | 532522 | 280.9 | 280.9 | 275.8 | 280.25 | 279.15 | -1.10 | -0.39 | 52987 | 1.48 | 384.9 | 193.4 | 2026-05-27 15:16:00 |
| PG Electroplast Ltd. | 533581 | 463.65 | 476 | 463.65 | 467.25 | 474.85 | 7.60 | 1.63 | 180432 | 8.57 | 4100 | 337 | 2026-05-27 15:16:00 |
| PI Industries Ltd. | 523642 | 2840.05 | 2862.75 | 2834.4 | 2838.95 | 2849.65 | 10.70 | 0.38 | 11561 | 3.29 | 4801.4 | 2700 | 2026-05-27 15:16:00 |
| Piramal Pharma Ltd. | 543635 | 179.05 | 179.4 | 174 | 178.8 | 174.3 | -4.50 | -2.52 | 90994 | 1.59 | 307.85 | 61.654714455599 | 2026-05-27 15:16:00 |
| PNB Housing Finance Ltd. | 540173 | 1092.2 | 1105 | 1077.3 | 1092.2 | 1078 | -14.20 | -1.30 | 153674 | 16.57 | 1201.45 | 286.758828670162 | 2026-05-27 15:16:00 |
| PNC Infratech Ltd. | 539150 | 212.8 | 214.5 | 211 | 211.1 | 211.8 | 0.70 | 0.33 | 8385 | 0.18 | 574.5 | 157.95 | 2026-05-27 15:16:00 |
| Poly Medicure Ltd. | 531768 | 1446.9 | 1446.9 | 1325 | 1439.8 | 1325 | -114.80 | -7.97 | 42833 | 5.68 | 3149.8 | 727.25 | 2026-05-27 15:16:00 |
| Polycab India Ltd. | 542652 | 9623.95 | 9695 | 9561.35 | 9612.1 | 9665 | 52.90 | 0.55 | 10490 | 10.14 | 9695 | 2305 | 2026-05-27 15:16:00 |
| Poonawalla Fincorp Ltd. | 524000 | 396.05 | 400.2 | 393.5 | 396.6 | 394.3 | -2.30 | -0.58 | 87920 | 3.47 | 570.4 | 243.75 | 2026-05-27 15:16:00 |
| Power Finance Corporation Ltd. | 532810 | 432.85 | 435.5 | 429.3 | 433.55 | 433.4 | -0.15 | -0.03 | 111125 | 4.82 | 580.35 | 100.85 | 2026-05-27 15:16:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 293.05 | 301.25 | 292 | 292.65 | 300 | 7.35 | 2.51 | 478047 | 14.34 | 366.2 | 186.35 | 2026-05-27 15:16:00 |
| Praj Industries Ltd. | 522205 | 393.2 | 394.1 | 381 | 394 | 384.35 | -9.65 | -2.45 | 54402 | 2.09 | 874.3 | 273.05 | 2026-05-27 15:16:00 |
| Premier Energies Ltd. | 544238 | 1026.55 | 1048 | 1016 | 1016.55 | 1047.35 | 30.80 | 3.03 | 88915 | 9.31 | 2026-05-27 15:16:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1406.9 | 1433.05 | 1396.7 | 1402.45 | 1397.1 | -5.35 | -0.38 | 25175 | 3.52 | 2072.75 | 391.3 | 2026-05-27 15:16:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 266.15 | 273.65 | 264.95 | 267.35 | 267.15 | -0.20 | -0.07 | 20816 | 0.56 | 775.75 | 5.26 | 2026-05-27 15:16:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3332 | 3354 | 3260.05 | 3339.6 | 3280 | -59.60 | -1.78 | 2257 | 0.74 | 3594.85 | 870.55 | 2026-05-27 15:16:00 |
| Punjab & Sind Bank | 533295 | 24.2 | 24.42 | 24.1 | 24.16 | 24.27 | 0.11 | 0.46 | 20542 | 0.05 | 77.5 | 14.65 | 2026-05-27 15:16:00 |
| Punjab National Bank | 532461 | 105.75 | 107 | 105.6 | 105.95 | 106.65 | 0.70 | 0.66 | 963877 | 10.28 | 142.9 | 32.1 | 2026-05-27 15:16:00 |
| PVR Inox Ltd. | 532689 | 963.9 | 978.65 | 951 | 968.5 | 957.3 | -11.20 | -1.16 | 17033 | 1.63 | 2138.35 | 825.65 | 2026-05-27 15:16:00 |
| Radico Khaitan Ltd. | 532497 | 3584.4 | 3649.05 | 3425.9 | 3583.65 | 3440.3 | -143.35 | -4.00 | 19820 | 6.82 | 3695 | 908.65 | 2026-05-27 15:16:00 |
| Rail Vikas Nigam Ltd. | 542649 | 259.2 | 259.75 | 251.4 | 259.9 | 252.45 | -7.45 | -2.87 | 1286161 | 32.47 | 647 | 30.55 | 2026-05-27 15:16:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1357.9 | 1380 | 1345.4 | 1365.65 | 1376.25 | 10.60 | 0.78 | 5996 | 0.83 | 1708.5 | 477 | 2026-05-27 15:16:00 |
| Rajesh Exports Ltd. | 531500 | 118.75 | 124.3 | 115.5 | 119.35 | 121.6 | 2.25 | 1.89 | 32931 | 0.40 | 1028.4 | 80.11 | 2026-05-27 15:16:00 |
| Ramkrishna Forgings Ltd. | 532527 | 571.5 | 575.05 | 561.05 | 569.3 | 567.3 | -2.00 | -0.35 | 10020 | 0.57 | 1064 | 175.5 | 2026-05-27 15:16:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 132.1 | 134.4 | 131.6 | 132.05 | 132.65 | 0.60 | 0.45 | 127828 | 1.70 | 245 | 87.75 | 2026-05-27 15:16:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2614.3 | 2614.3 | 2559.65 | 2580.85 | 2591.35 | 10.50 | 0.41 | 718 | 0.19 | 3971.8 | 1703 | 2026-05-27 15:16:00 |
| RBL Bank Ltd. | 540065 | 346.55 | 352.9 | 342.85 | 344.25 | 348.65 | 4.40 | 1.28 | 202640 | 7.07 | 352.9 | 95.8 | 2026-05-27 15:16:00 |
| REC Ltd. | 532955 | 337.2 | 340.65 | 336.6 | 337.6 | 339.6 | 2.00 | 0.59 | 183136 | 6.22 | 653.9 | 91 | 2026-05-27 15:16:00 |
| Redington Ltd. | 532805 | 224.4 | 226.5 | 222.1 | 224.6 | 223.1 | -1.50 | -0.67 | 129720 | 2.89 | 334.9 | 135 | 2026-05-27 15:16:00 |
| Relaxo Footwears Ltd. | 530517 | 301 | 305.85 | 301 | 301.25 | 302 | 0.75 | 0.25 | 3698 | 0.11 | 1105.25 | 236.55 | 2026-05-27 15:16:00 |
| Restaurant Brands Asia Ltd. | 543248 | 67.39 | 69.5 | 67.39 | 68.04 | 69.08 | 1.04 | 1.53 | 97647 | 0.67 | 137.85 | 57.16 | 2026-05-27 15:16:00 |
| RHI Magnesita India Ltd. | 534076 | 408.45 | 421.25 | 407.45 | 404.85 | 415.85 | 11.00 | 2.72 | 22826 | 0.95 | 893.15 | 323.4 | 2026-05-27 15:16:00 |
| Rites Ltd. | 541556 | 205.2 | 208 | 204.2 | 205.2 | 205.95 | 0.75 | 0.37 | 23764 | 0.49 | 826.15 | 175.1 | 2026-05-27 15:16:00 |
| Rossari Biotech Ltd. | 543213 | 542.9 | 542.9 | 533.2 | 544.25 | 540 | -4.25 | -0.78 | 4572 | 0.25 | 1051 | 372.9 | 2026-05-27 15:16:00 |
| Route Mobile Ltd. | 543228 | 521.7 | 521.7 | 511.55 | 514.15 | 515.05 | 0.90 | 0.18 | 5736 | 0.30 | 1942 | 414.1 | 2026-05-27 15:16:00 |
| RR Kabel Ltd. | 543981 | 1983.05 | 2037.7 | 1932.5 | 1976.95 | 1954.65 | -22.30 | -1.13 | 35745 | 6.99 | 2026-05-27 15:16:00 | ||
| Sagility Ltd. | 544282 | 41.7 | 42.04 | 41.33 | 41.69 | 41.36 | -0.33 | -0.79 | 271922 | 1.12 | 2026-05-27 15:16:00 | ||
| Sammaan Capital Ltd. | 535789 | 168.25 | 175.5 | 168.2 | 167.65 | 173.05 | 5.40 | 3.22 | 1648357 | 28.52 | 234.95 | 91.8 | 2026-05-27 15:16:00 |
| Samvardhana Motherson International Ltd. | 517334 | 136.6 | 141.7 | 134.65 | 135.75 | 141.15 | 5.40 | 3.98 | 7188535 | 101.47 | 217 | 61.84 | 2026-05-27 15:16:00 |
| Sapphire Foods India Ltd. | 543397 | 184.5 | 185.1 | 180.75 | 184.5 | 181.3 | -3.20 | -1.73 | 27686 | 0.50 | 1878 | 140.25 | 2026-05-27 15:16:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 626.8 | 632.2 | 622.3 | 629.25 | 625.35 | -3.90 | -0.62 | 39440 | 2.47 | 1028.75 | 0.02 | 2026-05-27 15:16:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1870.5 | 1888.2 | 1861 | 1883.7 | 1863.6 | -20.10 | -1.07 | 12648 | 2.36 | 2132.9 | 1039.25 | 2026-05-27 15:16:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1392.4 | 1415.8 | 1363.3 | 1378.05 | 1382 | 3.95 | 0.29 | 31842 | 4.40 | 1417.05 | 116.3 | 2026-05-27 15:16:00 |
| Sheela Foam Ltd. | 540203 | 627.2 | 632.7 | 624.7 | 627.2 | 625 | -2.20 | -0.35 | 7557 | 0.47 | 1710 | 460.75 | 2026-05-27 15:16:00 |
| Shoppers Stop Ltd. | 532638 | 335 | 360.3 | 335 | 334 | 353.2 | 19.20 | 5.75 | 8638 | 0.31 | 943.65 | 267 | 2026-05-27 15:16:00 |
| Shree Renuka Sugars Ltd. | 532670 | 23.25 | 23.79 | 23.11 | 23.3 | 23.4 | 0.10 | 0.43 | 456350 | 1.07 | 68.7 | 22.86 | 2026-05-27 15:16:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 986.35 | 991 | 959.85 | 977.45 | 972.85 | -4.60 | -0.47 | 176865 | 17.21 | 1000.9 | 253.05 | 2026-05-27 15:16:00 |
| Siemens Energy India Ltd. | 544390 | 3454.1 | 3764 | 3454.1 | 3463 | 3746.6 | 283.60 | 8.19 | 95986 | 35.96 | 2026-05-27 15:16:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 804 | 810.45 | 798.45 | 804 | 803.1 | -0.90 | -0.11 | 14535 | 1.17 | 2026-05-27 15:16:00 | ||
| SIS Ltd. | 540673 | 402.85 | 403.45 | 391 | 398.35 | 393.05 | -5.30 | -1.33 | 1099 | 0.04 | 544.1 | 257.4 | 2026-05-27 15:16:00 |
| SJVN Ltd. | 533206 | 73.08 | 76.13 | 73.08 | 73.85 | 75.62 | 1.77 | 2.40 | 421324 | 3.19 | 170.45 | 27.9 | 2026-05-27 15:16:00 |
| Sobha Ltd. | 532784 | 1422.85 | 1448.3 | 1389.75 | 1413.75 | 1393.5 | -20.25 | -1.43 | 3661 | 0.51 | 2238 | 412.4 | 2026-05-27 15:16:00 |
| Solar Industries India Ltd. | 532725 | 18472.95 | 18638.6 | 18439.85 | 18475.4 | 18613.5 | 138.10 | 0.75 | 11314 | 21.06 | 18690.5 | 3107.55 | 2026-05-27 15:16:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 610 | 621.3 | 601.2 | 608.1 | 618.4 | 10.30 | 1.69 | 133765 | 8.27 | 767.8 | 379.8 | 2026-05-27 15:16:00 |
| Sonata Software Ltd. | 532221 | 269.45 | 271.35 | 265 | 270.5 | 265.55 | -4.95 | -1.83 | 16658 | 0.44 | 1485.3 | 208.5 | 2026-05-27 15:16:00 |
| Star Cement Ltd. | 540575 | 216.55 | 218.6 | 215.95 | 216 | 216.65 | 0.65 | 0.30 | 9246 | 0.20 | 308.1 | 88.55 | 2026-05-27 15:16:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 523.3 | 535 | 522.5 | 524.15 | 525.2 | 1.05 | 0.20 | 17403 | 0.91 | 780 | 330.05 | 2026-05-27 15:16:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 192.2 | 193.7 | 189.5 | 191.6 | 191 | -0.60 | -0.31 | 72736 | 1.39 | 828 | 148.3 | 2026-05-27 15:16:00 |
| Sterlite Technologies Ltd. | 532374 | 510.9 | 510.9 | 510.9 | 486.6 | 510.9 | 24.30 | 4.99 | 348417 | 17.80 | 510.9 | 58.51 | 2026-05-27 15:16:00 |
| Sumitomo Chemical India Ltd. | 542920 | 490 | 500.15 | 471.4 | 489 | 494.95 | 5.95 | 1.22 | 24483 | 1.21 | 665 | 5.77 | 2026-05-27 15:16:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 232.7 | 233.1 | 211.3 | 234.75 | 220.75 | -14.00 | -5.96 | 718503 | 15.86 | 474 | 108.2 | 2026-05-27 15:16:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1860.1 | 1881.35 | 1830.1 | 1840.55 | 1843.6 | 3.05 | 0.17 | 126399 | 23.30 | 1960.2 | 855.85 | 2026-05-27 15:16:00 |
| Sun TV Network Ltd. | 532733 | 494.55 | 528 | 493.25 | 493.25 | 514.35 | 21.10 | 4.28 | 127582 | 6.56 | 921.6 | 394 | 2026-05-27 15:16:00 |
| Suzlon Energy Ltd. | 532667 | 54.7 | 58.1 | 54.44 | 54.59 | 57.95 | 3.36 | 6.15 | 18484977 | 107.12 | 86.04 | 6.6 | 2026-05-27 15:16:00 |
| Swiggy Ltd. | 544285 | 254.55 | 272.25 | 254.55 | 254.2 | 270 | 15.80 | 6.22 | 1426644 | 38.52 | 2026-05-27 15:16:00 | ||
| Symphony Ltd. | 517385 | 716 | 717.35 | 706.1 | 713.45 | 706.35 | -7.10 | -1.00 | 4246 | 0.30 | 1878.95 | 684.05 | 2026-05-27 15:16:00 |
| Syngene International Ltd. | 539268 | 465.8 | 467.5 | 460 | 465.15 | 460.4 | -4.75 | -1.02 | 7775 | 0.36 | 960 | 380 | 2026-05-27 15:16:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 690.8 | 692.5 | 676.95 | 683.3 | 678.9 | -4.40 | -0.64 | 5529 | 0.38 | 769.5 | 396.05 | 2026-05-27 15:16:00 |
| Tanla Platforms Ltd. | 532790 | 530.8 | 533.65 | 521.25 | 529.4 | 521.25 | -8.15 | -1.54 | 9186 | 0.48 | 1317.7 | 372 | 2026-05-27 15:16:00 |
| Tata Consultancy Services Ltd. | 532540 | 2277 | 2292.2 | 2261 | 2276.7 | 2284.1 | 7.40 | 0.33 | 362924 | 82.90 | 4585.9 | 2210 | 2026-05-27 15:16:00 |
| Tata Technologies Ltd. | 544028 | 711.95 | 725.75 | 707.1 | 705.6 | 719.8 | 14.20 | 2.01 | 139684 | 10.05 | 2026-05-27 15:16:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 42.57 | 43.85 | 42.57 | 42.96 | 43.02 | 0.06 | 0.14 | 277785 | 1.20 | 149 | 30.12 | 2026-05-27 15:16:00 |
| TCI Express Ltd. | 540212 | 515 | 517.95 | 505.25 | 513.35 | 505.25 | -8.10 | -1.58 | 832 | 0.04 | 2009.95 | 451 | 2026-05-27 15:16:00 |
| Tech Mahindra Ltd. | 532755 | 1464.85 | 1478.1 | 1451.5 | 1458.65 | 1455.5 | -3.15 | -0.22 | 39526 | 5.75 | 1850 | 982.95 | 2026-05-27 15:16:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1184.95 | 1184.95 | 1060 | 1201.35 | 1068.65 | -132.70 | -11.05 | 256783 | 27.44 | 1824.95 | 254 | 2026-05-27 15:16:00 |
| Tejas Networks Ltd. | 540595 | 503.05 | 506.8 | 492 | 501.6 | 495 | -6.60 | -1.32 | 233141 | 11.54 | 1495.1 | 294.1 | 2026-05-27 15:16:00 |
| The India Cements Ltd. | 530005 | 405.4 | 408.5 | 399.8 | 404.5 | 399.8 | -4.70 | -1.16 | 4190 | 0.17 | 489.65 | 167.05 | 2026-05-27 15:16:00 |
| The New India Assurance Company Ltd. | 540769 | 162.55 | 163.15 | 160.3 | 163.15 | 160.65 | -2.50 | -1.53 | 55787 | 0.90 | 324 | 81.6 | 2026-05-27 15:16:00 |
| Timken India Ltd. | 522113 | 3605.6 | 3648.85 | 3605.6 | 3605.5 | 3634.2 | 28.70 | 0.80 | 1458 | 0.53 | 4816 | 2200 | 2026-05-27 15:16:00 |
| Titagarh Rail Systems Ltd. | 532966 | 815.05 | 848.6 | 811.1 | 817.55 | 847 | 29.45 | 3.60 | 129038 | 10.93 | 1896.5 | 128.05 | 2026-05-27 15:16:00 |
| Torrent Power Ltd. | 532779 | 1470.05 | 1485.9 | 1433.75 | 1468.75 | 1440.4 | -28.35 | -1.93 | 54863 | 7.90 | 2037.35 | 430.9 | 2026-05-27 15:16:00 |
| Trident Ltd. | 521064 | 24.46 | 24.84 | 24.45 | 24.44 | 24.67 | 0.23 | 0.94 | 205850 | 0.51 | 52.85 | 22 | 2026-05-27 15:16:00 |
| Triveni Turbine Ltd. | 533655 | 690 | 723.05 | 690 | 691.2 | 721.2 | 30.00 | 4.34 | 246827 | 17.80 | 885 | 188.35 | 2026-05-27 15:16:00 |
| Tube Investments of India Ltd. | 540762 | 3052.55 | 3224.55 | 3052.55 | 3037.65 | 3211 | 173.35 | 5.71 | 21184 | 6.80 | 4807.05 | 2035 | 2026-05-27 15:16:00 |
| TVS Holdings Ltd. | 520056 | 13598.95 | 13600 | 13422.25 | 13589.4 | 13539.75 | -49.65 | -0.37 | 160 | 0.22 | 16150 | 3410.55 | 2026-05-27 15:16:00 |
| TVS Motor Company Ltd. | 532343 | 3460.65 | 3476.1 | 3360 | 3454.3 | 3379.85 | -74.45 | -2.16 | 1241909 | 419.75 | 3970 | 926.35 | 2026-05-27 15:16:00 |
| UCO Bank | 532505 | 25.3 | 25.69 | 25.27 | 25.43 | 25.5 | 0.07 | 0.28 | 357695 | 0.91 | 70.66 | 11.1 | 2026-05-27 15:16:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 55.12 | 56.2 | 54.5 | 55.37 | 54.5 | -0.87 | -1.57 | 248605 | 1.35 | 68 | 5.86 | 2026-05-27 15:16:00 |
| Ultratech Cement Ltd. | 532538 | 11638.5 | 11750 | 11606.6 | 11626.25 | 11682.2 | 55.95 | 0.48 | 21935 | 25.62 | 13104 | 6005 | 2026-05-27 15:16:00 |
| Union Bank Of India | 532477 | 167.95 | 169.45 | 167 | 167.55 | 168.9 | 1.35 | 0.81 | 305273 | 5.16 | 205.45 | 38.3 | 2026-05-27 15:16:00 |
| United Breweries Ltd. | 532478 | 1354 | 1365 | 1337.6 | 1342.65 | 1338.6 | -4.05 | -0.30 | 2227 | 0.30 | 2299.4 | 1312.05 | 2026-05-27 15:16:00 |
| United Spirits Ltd. | 532432 | 1293.4 | 1310 | 1292 | 1293.75 | 1300.6 | 6.85 | 0.53 | 32617 | 4.24 | 1700 | 730.9 | 2026-05-27 15:16:00 |
| UNO Minda Ltd. | 532539 | 1115.05 | 1133.5 | 1112.1 | 1113.7 | 1131 | 17.30 | 1.55 | 9800 | 1.11 | 1381.95 | 433 | 2026-05-27 15:16:00 |
| Usha Martin Ltd. | 517146 | 487.55 | 518 | 486.5 | 480.25 | 509.45 | 29.20 | 6.08 | 277985 | 14.16 | 518 | 115.1 | 2026-05-27 15:16:00 |
| UTI Asset Management Company Ltd. | 543238 | 949.75 | 956.95 | 949.75 | 952.3 | 952.6 | 0.30 | 0.03 | 1889 | 0.18 | 1494.95 | 609.5 | 2026-05-27 15:16:00 |
| V-Guard Industries Ltd. | 532953 | 314.3 | 316.65 | 313.05 | 314.25 | 315.45 | 1.20 | 0.38 | 10588 | 0.33 | 577.35 | 225.4 | 2026-05-27 15:16:00 |
| V-Mart Retail Ltd. | 534976 | 667.1 | 669.65 | 655.75 | 661.85 | 665.1 | 3.25 | 0.49 | 7165 | 0.48 | 4517.3 | 465.3 | 2026-05-27 15:16:00 |
| Vaibhav Global Ltd. | 532156 | 226.1 | 231.15 | 226.1 | 227.55 | 227.7 | 0.15 | 0.07 | 10155 | 0.23 | 543.05 | 174.45 | 2026-05-27 15:16:00 |
| Varroc Engineering Ltd. | 541578 | 573.6 | 602.25 | 573.6 | 573.55 | 585.4 | 11.85 | 2.07 | 15104 | 0.88 | 717 | 239.8 | 2026-05-27 15:16:00 |
| Varun Beverages Ltd. | 540180 | 532.8 | 539.95 | 530.5 | 531.25 | 534.6 | 3.35 | 0.63 | 862544 | 46.11 | 1707.1 | 381 | 2026-05-27 15:16:00 |
| Vedant Fashions Ltd. | 543463 | 414.6 | 423 | 414.6 | 414.6 | 417.65 | 3.05 | 0.74 | 6526 | 0.27 | 1511.2 | 329.65 | 2026-05-27 15:16:00 |
| Vinati Organics Ltd. | 524200 | 1330.25 | 1334.1 | 1321.65 | 1333.05 | 1323 | -10.05 | -0.75 | 880 | 0.12 | 2372.95 | 1204 | 2026-05-27 15:16:00 |
| Vodafone Idea Ltd. | 532822 | 14.19 | 14.29 | 14.07 | 14.15 | 14.19 | 0.04 | 0.28 | 37681251 | 53.47 | 19.15 | 5.7 | 2026-05-27 15:16:00 |
| Waaree Energies Ltd. | 544277 | 3090.75 | 3126.05 | 3041 | 3088.25 | 3117.6 | 29.35 | 0.95 | 97190 | 30.30 | 2026-05-27 15:16:00 | ||
| Welspun Corp Ltd. | 532144 | 1319 | 1380 | 1319 | 1318.6 | 1371.4 | 52.80 | 4.00 | 39815 | 5.46 | 1409.95 | 177.85 | 2026-05-27 15:16:00 |
| Welspun Living Ltd. | 514162 | 138.75 | 141.25 | 138.75 | 138.7 | 139.3 | 0.60 | 0.43 | 37659 | 0.52 | 213.1 | 62.2 | 2026-05-27 15:16:00 |
| Wockhardt Ltd. | 532300 | 1722.5 | 1775 | 1705.25 | 1703.95 | 1770.75 | 66.80 | 3.92 | 144703 | 25.62 | 1870 | 145.35 | 2026-05-27 15:16:00 |
| Yes Bank Ltd. | 532648 | 22.79 | 22.96 | 22.71 | 22.83 | 22.75 | -0.08 | -0.35 | 7263920 | 16.53 | 32.81 | 14.4 | 2026-05-27 15:16:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 14947.95 | 14950 | 14700 | 14846.85 | 14886.5 | 39.65 | 0.27 | 543 | 0.81 | 18100.05 | 8592.05 | 2026-05-27 15:16:00 |
| Zydus Lifesciences Ltd. | 532321 | 1079 | 1089.3 | 1074 | 1078.95 | 1085.45 | 6.50 | 0.60 | 87336 | 9.48 | 1323.9 | 350.3 | 2026-05-27 15:16:00 |
| Zydus Wellness Ltd. | 531335 | 482.5 | 487.55 | 480 | 480.9 | 482.15 | 1.25 | 0.26 | 9227 | 0.44 | 2622 | 357.55 | 2026-05-27 15:16:00 |