Select Exchange & Index:
BSE500
36749.23
updated on: 18-Aug-2026 [15:59]
Advances - 141 |
Declines - 245 |
Unchanged - 0
Overview
| Open | 36832.95 | Prev. Close | 36907.46 |
|---|---|---|---|
| Day High | 36871.89 | 52 Week High | 37874.46 |
| Day Low | 36743.58 | 52 Week Low | 31965.51 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1170.65 | 1171.5 | 0.85 | 0.07 |
| 3M India Ltd. | 34818 | 35118.1 | 300.10 | 0.86 |
| Aarti Drugs Ltd. | 410.4 | 413.15 | 2.75 | 0.67 |
| Adani Energy Solutions Ltd. | 1590 | 1602.7 | 12.70 | 0.80 |
| Adani Enterprises Ltd. | 3008.6 | 3019.95 | 11.35 | 0.38 |
| Adani Power Ltd. | 203.9 | 207.35 | 3.45 | 1.69 |
| Adani Total Gas Ltd. | 646.85 | 648 | 1.15 | 0.18 |
| Aditya Birla Capital Ltd. | 400.2 | 401.25 | 1.05 | 0.26 |
| Aegis Vopak Terminals Ltd. | 269.15 | 274.1 | 4.95 | 1.84 |
| Aether Industries Ltd. | 1606.8 | 1631.4 | 24.60 | 1.53 |
| Affle 3i Ltd. | 1705.85 | 1712.7 | 6.85 | 0.40 |
| AIA Engineering Ltd. | 4381.2 | 4431.55 | 50.35 | 1.15 |
| Ajanta Pharma Ltd. | 3713.1 | 3717.05 | 3.95 | 0.11 |
| Alkem Laboratories Ltd. | 5380 | 5469.95 | 89.95 | 1.67 |
| Amber Enterprises India Ltd. | 7265 | 7326.6 | 61.60 | 0.85 |
| Anand Rathi Wealth Ltd. | 2175.85 | 2190.1 | 14.25 | 0.65 |
| Anupam Rasayan India Ltd. | 1196.65 | 1203.9 | 7.25 | 0.61 |
| Apar Industries Ltd. | 16513.15 | 17125 | 611.85 | 3.71 |
| APL Apollo Tubes Ltd. | 2080 | 2111 | 31.00 | 1.49 |
| Aptus Value Housing Finance India Ltd. | 256 | 257.3 | 1.30 | 0.51 |
| Asahi India Glass Ltd. | 931.4 | 960 | 28.60 | 3.07 |
| Aurobindo Pharma Ltd. | 1625 | 1635 | 10.00 | 0.62 |
| Authum Investment & Infrastructure Ltd. | 551.5 | 553.6 | 2.10 | 0.38 |
| Axis Bank Ltd. | 1230 | 1244.3 | 14.30 | 1.16 |
| Bajaj Finserv Ltd. | 2009 | 2014.4 | 5.40 | 0.27 |
| Bajaj Housing Finance Ltd. | 84.04 | 84.2 | 0.16 | 0.19 |
| Bharat Dynamics Ltd. | 1370 | 1394.65 | 24.65 | 1.80 |
| Biocon Ltd. | 412.1 | 419.3 | 7.20 | 1.75 |
| Brigade Enterprises Ltd. | 593.25 | 593.8 | 0.55 | 0.09 |
| Caplin Point Laboratories Ltd. | 2520.55 | 2534.75 | 14.20 | 0.56 |
| Capri Global Capital Ltd. | 226.25 | 226.55 | 0.30 | 0.13 |
| Carborundum Universal Ltd. | 1122 | 1123.5 | 1.50 | 0.13 |
| CCL Products (India) Ltd. | 1131.2 | 1134.95 | 3.75 | 0.33 |
| CE Info Systems Ltd. | 991.6 | 1010.4 | 18.80 | 1.90 |
| Century Plyboards (India) Ltd. | 750.1 | 750.15 | 0.05 | 0.01 |
| City Union Bank Ltd. | 215.45 | 222.15 | 6.70 | 3.11 |
| Coal India Ltd. | 408 | 408.45 | 0.45 | 0.11 |
| Cochin Shipyard Ltd. | 1457.9 | 1493.1 | 35.20 | 2.41 |
| Cohance Lifesciences Ltd. | 444.7 | 456 | 11.30 | 2.54 |
| Concord Biotech Ltd. | 1513.4 | 1583.6 | 70.20 | 4.64 |
| Craftsman Automation Ltd. | 10481.75 | 10888 | 406.25 | 3.88 |
| Data Patterns (India) Ltd. | 4528.4 | 4682.3 | 153.90 | 3.40 |
| DCM Shriram Ltd. | 1019.5 | 1025.45 | 5.95 | 0.58 |
| Delta Corp Ltd. | 60.15 | 60.64 | 0.49 | 0.81 |
| Divi's Laboratories Ltd. | 8495 | 8564 | 69.00 | 0.81 |
| Dixon Technologies (India) Ltd. | 14050 | 14100 | 50.00 | 0.36 |
| Dr. Lal Pathlabs Ltd. | 1875.35 | 1901.5 | 26.15 | 1.39 |
| Easy Trip Planners Ltd. | 6.14 | 6.2 | 0.06 | 0.98 |
| Embassy Developments Ltd. | 63.23 | 63.45 | 0.22 | 0.35 |
| Endurance Technologies Ltd. | 2981.15 | 3010.05 | 28.90 | 0.97 |
| Engineers India Ltd. | 240.2 | 246.4 | 6.20 | 2.58 |
| Equitas Small Finance Bank Ltd. | 74.92 | 75.74 | 0.82 | 1.09 |
| Eureka Forbes Ltd. | 432.7 | 433 | 0.30 | 0.07 |
| Fortis Healthcare Ltd. | 910 | 913.85 | 3.85 | 0.42 |
| Galaxy Surfactants Ltd. | 2404.4 | 2442 | 37.60 | 1.56 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2599.9 | 2681.1 | 81.20 | 3.12 |
| General Insurance Corporation of India | 355.4 | 358.75 | 3.35 | 0.94 |
| Global Health Ltd. | 1414.05 | 1440.7 | 26.65 | 1.88 |
| GMR Airports Ltd. | 101.5 | 101.75 | 0.25 | 0.25 |
| Godawari Power And Ispat Ltd. | 251.05 | 254.95 | 3.90 | 1.55 |
| Godrej Consumer Products Ltd. | 928.7 | 933 | 4.30 | 0.46 |
| GR Infraprojects Ltd. | 872.95 | 873.5 | 0.55 | 0.06 |
| Gujarat Ambuja Exports Ltd. | 171.9 | 175.95 | 4.05 | 2.36 |
| Gujarat Pipavav Port Ltd. | 159.55 | 161.05 | 1.50 | 0.94 |
| Hatsun Agro Product Ltd. | 972.35 | 990 | 17.65 | 1.82 |
| Hindustan Aeronautics Ltd. | 5050 | 5110.05 | 60.05 | 1.19 |
| Home First Finance Company India Ltd. | 1178.9 | 1179.2 | 0.30 | 0.03 |
| Hyundai Motor India Ltd. | 2186.1 | 2201.8 | 15.70 | 0.72 |
| IndusInd Bank Ltd. | 1010 | 1011.95 | 1.95 | 0.19 |
| Info Edge (India) Ltd. | 1355.4 | 1360.55 | 5.15 | 0.38 |
| Intellect Design Arena Ltd. | 695.9 | 700.15 | 4.25 | 0.61 |
| Inventurus Knowledge Solutions Ltd. | 1830.05 | 1835.5 | 5.45 | 0.30 |
| ITI Ltd. | 276.2 | 277.8 | 1.60 | 0.58 |
| Jindal Worldwide Ltd. | 35.57 | 36.18 | 0.61 | 1.71 |
| JK Cement Ltd. | 5340 | 5371.5 | 31.50 | 0.59 |
| JK Paper Ltd. | 381 | 388.35 | 7.35 | 1.93 |
| Jyoti CNC Automation Ltd. | 857.75 | 901.75 | 44.00 | 5.13 |
| Kaynes Technology India Ltd. | 3645 | 3648.9 | 3.90 | 0.11 |
| Kirloskar Oil Engines Ltd. | 2100.7 | 2124.85 | 24.15 | 1.15 |
| Krishna Institute of Medical Sciences Ltd | 800.55 | 800.9 | 0.35 | 0.04 |
| L&T Finance Ltd. | 314.7 | 323.65 | 8.95 | 2.84 |
| Laurus Labs Ltd. | 1799 | 1821 | 22.00 | 1.22 |
| Linde India Ltd. | 6745.3 | 6859 | 113.70 | 1.69 |
| Max Healthcare Institute Ltd. | 1003.8 | 1010.95 | 7.15 | 0.71 |
| Mazagon Dock Shipbuilders Ltd. | 2562 | 2599.1 | 37.10 | 1.45 |
| Medplus Health Services Ltd. | 655 | 665.45 | 10.45 | 1.60 |
| Minda Corporation Ltd. | 724.8 | 743.5 | 18.70 | 2.58 |
| Mishra Dhatu Nigam Ltd. | 428.5 | 435.05 | 6.55 | 1.53 |
| Multi Commodity Exchange Of India Ltd. | 2942 | 3048.5 | 106.50 | 3.62 |
| Muthoot Finance Ltd. | 2890 | 2907.65 | 17.65 | 0.61 |
| Natco Pharma Ltd. | 889.7 | 897.95 | 8.25 | 0.93 |
| Navin Fluorine International Ltd. | 8145.4 | 8258 | 112.60 | 1.38 |
| NTPC Ltd. | 336.9 | 338.95 | 2.05 | 0.61 |
| Nuvama Wealth Management Ltd. | 1731.45 | 1739.4 | 7.95 | 0.46 |
| Oil India Ltd. | 475 | 482.45 | 7.45 | 1.57 |
| PB Fintech Ltd. | 1729.3 | 1760 | 30.70 | 1.78 |
| Petronet LNG Ltd. | 282.5 | 285.15 | 2.65 | 0.94 |
| PI Industries Ltd. | 2484 | 2507.35 | 23.35 | 0.94 |
| Piramal Pharma Ltd. | 204.75 | 209.85 | 5.10 | 2.49 |
| Poly Medicure Ltd. | 1728.4 | 1780.8 | 52.40 | 3.03 |
| Poonawalla Fincorp Ltd. | 497.65 | 498.2 | 0.55 | 0.11 |
| Power Grid Corporation Of India Ltd. | 266.05 | 267.55 | 1.50 | 0.56 |
| Praj Industries Ltd. | 334.5 | 335.5 | 1.00 | 0.30 |
| Premier Energies Ltd. | 1016.05 | 1016.5 | 0.45 | 0.04 |
| Prince Pipes and Fittings Ltd. | 283.9 | 288.7 | 4.80 | 1.69 |
| PVR Inox Ltd. | 1191.9 | 1200 | 8.10 | 0.68 |
| Radico Khaitan Ltd. | 4675.5 | 4720.85 | 45.35 | 0.97 |
| Ramkrishna Forgings Ltd. | 753.75 | 757.5 | 3.75 | 0.50 |
| Ratnamani Metals & Tubes Ltd. | 2351.4 | 2389 | 37.60 | 1.60 |
| RBL Bank Ltd. | 380.25 | 383.8 | 3.55 | 0.93 |
| Restaurant Brands Asia Ltd. | 99.55 | 104.27 | 4.72 | 4.74 |
| RHI Magnesita India Ltd. | 373.8 | 380 | 6.20 | 1.66 |
| RR Kabel Ltd. | 2750.7 | 2804.05 | 53.35 | 1.94 |
| Samvardhana Motherson International Ltd. | 168.25 | 170 | 1.75 | 1.04 |
| Schneider Electric Infrastructure Ltd. | 1211.3 | 1270.3 | 59.00 | 4.87 |
| Shree Renuka Sugars Ltd. | 23 | 23.35 | 0.35 | 1.52 |
| Shyam Metalics And Energy Ltd. | 988.75 | 992 | 3.25 | 0.33 |
| Solar Industries India Ltd. | 19963 | 20170.4 | 207.40 | 1.04 |
| Sona BLW Precision Forgings Ltd. | 805 | 823.85 | 18.85 | 2.34 |
| Sterlite Technologies Ltd. | 644 | 645.85 | 1.85 | 0.29 |
| Sumitomo Chemical India Ltd. | 560.25 | 562.85 | 2.60 | 0.46 |
| Syngene International Ltd. | 403.25 | 406.6 | 3.35 | 0.83 |
| Tamilnad Mercantile Bank Ltd. | 843.1 | 847.8 | 4.70 | 0.56 |
| Tanla Platforms Ltd. | 572.85 | 573.5 | 0.65 | 0.11 |
| Techno Electric & Engineering Company Ltd. | 959.25 | 1014 | 54.75 | 5.71 |
| Tenneco Clean Air India Ltd. | 548.2 | 551 | 2.80 | 0.51 |
| The New India Assurance Company Ltd. | 183.75 | 183.95 | 0.20 | 0.11 |
| Timken India Ltd. | 3295.25 | 3300.6 | 5.35 | 0.16 |
| Titagarh Rail Systems Ltd. | 820.6 | 824.15 | 3.55 | 0.43 |
| Trident Ltd. | 24.58 | 24.61 | 0.03 | 0.12 |
| Tube Investments of India Ltd. | 2728 | 2964.1 | 236.10 | 8.65 |
| TVS Holdings Ltd. | 14085.65 | 14175.25 | 89.60 | 0.64 |
| Ujjivan Small Finance Bank Ltd. | 72.19 | 72.4 | 0.21 | 0.29 |
| UNO Minda Ltd. | 1270 | 1275 | 5.00 | 0.39 |
| V-Mart Retail Ltd. | 792.15 | 807.15 | 15.00 | 1.89 |
| Varun Beverages Ltd. | 436 | 437.75 | 1.75 | 0.40 |
| Vodafone Idea Ltd. | 13.7 | 14.06 | 0.36 | 2.63 |
| Waaree Energies Ltd. | 2707 | 2709.3 | 2.30 | 0.08 |
| Welspun Corp Ltd. | 1882.05 | 1900.75 | 18.70 | 0.99 |
| Welspun Living Ltd. | 168.2 | 178.75 | 10.55 | 6.27 |
| ZF Commercial Vehicle Control Systems India Ltd. | 2620.55 | 2665 | 44.45 | 1.70 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 527.3 | 521.9 | -5.40 | -1.02 |
| Aavas Financiers Ltd. | 1389.75 | 1380.7 | -9.05 | -0.65 |
| Adani Green Energy Ltd. | 1325 | 1317.5 | -7.50 | -0.57 |
| Adani Ports and Special Economic Zone Ltd. | 1694 | 1684.5 | -9.50 | -0.56 |
| Aditya Birla Fashion and Retail Ltd. | 55.31 | 54.96 | -0.35 | -0.63 |
| Aditya Birla Lifestyle Brands Ltd. | 89.89 | 88.73 | -1.16 | -1.29 |
| Aditya Birla Sun Life AMC Ltd. | 1021.35 | 1011 | -10.35 | -1.01 |
| Alok Industries Ltd. | 11.52 | 11.5 | -0.02 | -0.17 |
| Angel One Ltd. | 294 | 291.4 | -2.60 | -0.88 |
| Archean Chemical Industries Ltd. | 514.85 | 514.15 | -0.70 | -0.14 |
| Aster DM Quality Care Ltd. | 819.6 | 819.3 | -0.30 | -0.04 |
| Astral Ltd. | 1536 | 1522.15 | -13.85 | -0.90 |
| Ather Energy Ltd. | 1484.8 | 1466.85 | -17.95 | -1.21 |
| AU Small Finance Bank Ltd. | 1079 | 1076.45 | -2.55 | -0.24 |
| Avanti Feeds Ltd. | 875.65 | 871.2 | -4.45 | -0.51 |
| Avenue Supermarts Ltd. | 4008 | 3990.75 | -17.25 | -0.43 |
| AWL Agri Business Ltd. | 193.35 | 191.5 | -1.85 | -0.96 |
| Bajaj Auto Ltd. | 11704 | 11669.85 | -34.15 | -0.29 |
| Balaji Amines Ltd. | 2126.8 | 2103.4 | -23.40 | -1.10 |
| Bandhan Bank Ltd. | 173.25 | 171.2 | -2.05 | -1.18 |
| Bank Of Baroda | 247 | 244.55 | -2.45 | -0.99 |
| Bank Of India | 143.45 | 142.75 | -0.70 | -0.49 |
| Bank Of Maharashtra | 81.09 | 80.72 | -0.37 | -0.46 |
| Bharti Airtel Ltd. | 1969.5 | 1945 | -24.50 | -1.24 |
| Bharti Hexacom Ltd. | 1638.95 | 1602.4 | -36.55 | -2.23 |
| Bikaji Foods International Ltd. | 613.2 | 608.4 | -4.80 | -0.78 |
| Birlasoft Ltd. | 310.45 | 305.5 | -4.95 | -1.59 |
| BLS International Services Ltd. | 272.6 | 267.75 | -4.85 | -1.78 |
| Blue Dart Express Ltd. | 5119.8 | 5085.5 | -34.30 | -0.67 |
| Brainbees Solutions Ltd. | 208.15 | 204.9 | -3.25 | -1.56 |
| Campus Activewear Ltd. | 217.5 | 216.7 | -0.80 | -0.37 |
| Canara Bank | 131.5 | 129.45 | -2.05 | -1.56 |
| Cello World Ltd. | 369.45 | 363.65 | -5.80 | -1.57 |
| Central Bank Of India | 31.26 | 31.06 | -0.20 | -0.64 |
| Cera Sanitaryware Ltd. | 5784.35 | 5780.3 | -4.05 | -0.07 |
| Chalet Hotels Ltd. | 844 | 832.3 | -11.70 | -1.39 |
| Chemplast Sanmar Ltd. | 182.7 | 178.65 | -4.05 | -2.22 |
| CIE Automotive India Ltd. | 411.6 | 410.5 | -1.10 | -0.27 |
| Clean Science And Technology Ltd. | 839.9 | 830.1 | -9.80 | -1.17 |
| Coforge Ltd. | 1801.1 | 1767.9 | -33.20 | -1.84 |
| Computer Age Management Services Ltd. | 776 | 760.2 | -15.80 | -2.04 |
| Container Corporation Of India Ltd. | 523.9 | 520.8 | -3.10 | -0.59 |
| CreditAccess Grameen Ltd. | 1538.5 | 1522.9 | -15.60 | -1.01 |
| Crompton Greaves Consumer Electricals Ltd. | 246.3 | 243.8 | -2.50 | -1.02 |
| CSB Bank Ltd. | 319.75 | 319.45 | -0.30 | -0.09 |
| Cyient Ltd. | 867.65 | 855.8 | -11.85 | -1.37 |
| Dalmia Bharat Ltd. | 1847.8 | 1847 | -0.80 | -0.04 |
| Delhivery Ltd. | 455 | 451 | -4.00 | -0.88 |
| Devyani International Ltd. | 143.5 | 141.45 | -2.05 | -1.43 |
| DLF Ltd. | 674 | 671 | -3.00 | -0.45 |
| eClerx Services Ltd. | 1854.05 | 1780.1 | -73.95 | -3.99 |
| Elgi Equipments Ltd. | 624.55 | 617.25 | -7.30 | -1.17 |
| Emami Ltd. | 404.85 | 403.1 | -1.75 | -0.43 |
| Eris Lifesciences Ltd. | 1349.45 | 1347.35 | -2.10 | -0.16 |
| Eternal Ltd. | 317.85 | 316.75 | -1.10 | -0.35 |
| FDC Ltd. | 354.4 | 352.2 | -2.20 | -0.62 |
| Fine Organic Industries Ltd. | 5096.7 | 5095.25 | -1.45 | -0.03 |
| Firstsource Solutions Ltd. | 267.55 | 263.6 | -3.95 | -1.48 |
| Five-Star Business Finance Ltd. | 537.55 | 534.2 | -3.35 | -0.62 |
| FSN E-Commerce Ventures Ltd. | 327.15 | 323.55 | -3.60 | -1.10 |
| GAIL (India) Ltd. | 172.55 | 172.1 | -0.45 | -0.26 |
| GE Vernova T&D India Ltd. | 4290 | 4198.2 | -91.80 | -2.14 |
| Gland Pharma Ltd. | 2908.4 | 2867.55 | -40.85 | -1.40 |
| Glenmark Pharmaceuticals Ltd. | 2326 | 2310.55 | -15.45 | -0.66 |
| Go Digit General Insurance Ltd. | 255.05 | 254.9 | -0.15 | -0.06 |
| Godrej Agrovet Ltd. | 596.7 | 591.6 | -5.10 | -0.85 |
| Godrej Properties Ltd. | 2031 | 2014.9 | -16.10 | -0.79 |
| Granules India Ltd. | 861.8 | 851.85 | -9.95 | -1.15 |
| Gujarat Alkalies And Chemicals Ltd. | 680.7 | 679.45 | -1.25 | -0.18 |
| Gujarat Energy Ltd. | 276.25 | 269.75 | -6.50 | -2.35 |
| Gujarat Fluorochemicals Ltd. | 4702.2 | 4663 | -39.20 | -0.83 |
| Gujarat Mineral Development Corporation Ltd. | 574.25 | 573.35 | -0.90 | -0.16 |
| Happiest Minds Technologies Ltd. | 426.15 | 418.9 | -7.25 | -1.70 |
| Havells India Ltd. | 1300 | 1291 | -9.00 | -0.69 |
| HBL Engineering Ltd. | 674.7 | 669.95 | -4.75 | -0.70 |
| HCL Technologies Ltd. | 1325.6 | 1293.5 | -32.10 | -2.42 |
| HDFC Asset Management Company Ltd. | 2521.15 | 2511.3 | -9.85 | -0.39 |
| HDFC Life Insurance Company Ltd. | 543 | 539.45 | -3.55 | -0.65 |
| Hexaware Technologies Ltd. | 560.9 | 555.7 | -5.20 | -0.93 |
| Hindustan Copper Ltd. | 572.5 | 566.5 | -6.00 | -1.05 |
| Hitachi Energy India Ltd. | 35528.5 | 35297.45 | -231.05 | -0.65 |
| HLE Glascoat Ltd. | 315.25 | 305.7 | -9.55 | -3.03 |
| Honeywell Automation India Ltd. | 36330.8 | 36117.4 | -213.40 | -0.59 |
| Housing & Urban Development Corporation Ltd. | 189.15 | 186.5 | -2.65 | -1.40 |
| ICICI Bank Ltd. | 1417.9 | 1415 | -2.90 | -0.20 |
| ICICI Lombard General Insurance Company Ltd. | 1630.25 | 1625 | -5.25 | -0.32 |
| ICICI Prudential Life Insurance Company Ltd. | 506.35 | 501.6 | -4.75 | -0.94 |
| IDFC First Bank Ltd. | 85.17 | 84.84 | -0.33 | -0.39 |
| IIFL Finance Ltd. | 629.85 | 621.05 | -8.80 | -1.40 |
| Indiamart Intermesh Ltd. | 1770.15 | 1745 | -25.15 | -1.42 |
| Indian Bank | 883 | 880.05 | -2.95 | -0.33 |
| Indian Energy Exchange Ltd. | 125.15 | 124.1 | -1.05 | -0.84 |
| Indian Oil Corporation Ltd. | 138.5 | 138.25 | -0.25 | -0.18 |
| Indian Overseas Bank | 33.67 | 33.33 | -0.34 | -1.01 |
| Indian Railway Catering And Tourism Corporation Ltd. | 499.9 | 494.65 | -5.25 | -1.05 |
| Indian Railway Finance Corporation Ltd. | 87 | 86.3 | -0.70 | -0.80 |
| Indian Renewable Energy Development Agency Ltd. | 116.9 | 115.7 | -1.20 | -1.03 |
| Indigo Paints Ltd. | 1160.35 | 1155.3 | -5.05 | -0.44 |
| Indraprastha Gas Ltd. | 151.15 | 150 | -1.15 | -0.76 |
| Indus Towers Ltd. | 380.5 | 372.15 | -8.35 | -2.19 |
| Inox Wind Ltd. | 78.17 | 74.89 | -3.28 | -4.20 |
| Interglobe Aviation Ltd. | 5280 | 5221.35 | -58.65 | -1.11 |
| International Gemological Institute Ltd. | 355.35 | 352.05 | -3.30 | -0.93 |
| Ipca Laboratories Ltd. | 1883.4 | 1881.35 | -2.05 | -0.11 |
| IRB Infrastructure Developers Ltd. | 19.17 | 19.07 | -0.10 | -0.52 |
| Ircon International Ltd. | 124.45 | 123.8 | -0.65 | -0.52 |
| ITC Hotels Ltd. | 166.7 | 165.1 | -1.60 | -0.96 |
| Jai Balaji Industries Ltd. | 70.09 | 67.59 | -2.50 | -3.57 |
| Jamna Auto Industries Ltd. | 123.25 | 122.3 | -0.95 | -0.77 |
| JBM Auto Ltd. | 622.5 | 618.85 | -3.65 | -0.59 |
| Jindal Stainless Ltd. | 742.85 | 738.05 | -4.80 | -0.65 |
| Jindal Steel Ltd. | 1117.5 | 1107.5 | -10.00 | -0.89 |
| JM Financial Ltd. | 127.9 | 125.6 | -2.30 | -1.80 |
| JSW Energy Ltd. | 555.3 | 549.7 | -5.60 | -1.01 |
| JSW Holdings Ltd. | 11811.1 | 11525 | -286.10 | -2.42 |
| JSW Infrastructure Ltd. | 335 | 330.85 | -4.15 | -1.24 |
| Jubilant FoodWorks Ltd. | 511.95 | 502.9 | -9.05 | -1.77 |
| Jubilant Ingrevia Ltd. | 732.3 | 726.7 | -5.60 | -0.76 |
| Jubilant Pharmova Ltd. | 866.05 | 865.95 | -0.10 | -0.01 |
| Jupiter Wagons Ltd. | 252.7 | 251 | -1.70 | -0.67 |
| Jyothy Labs Ltd. | 213.65 | 211.15 | -2.50 | -1.17 |
| K.P.R. Mill Ltd. | 1135.55 | 1129.5 | -6.05 | -0.53 |
| Kalpataru Projects International Ltd. | 1401.95 | 1398.3 | -3.65 | -0.26 |
| Kalyan Jewellers India Ltd. | 609.25 | 604.65 | -4.60 | -0.76 |
| Kama Holdings Ltd. | 2450.7 | 2450 | -0.70 | -0.03 |
| KEC International Ltd. | 436.4 | 427.7 | -8.70 | -1.99 |
| KEI Industries Ltd. | 5865 | 5778.1 | -86.90 | -1.48 |
| KFin Technologies Ltd. | 974.9 | 958.5 | -16.40 | -1.68 |
| KIOCL Ltd. | 387.85 | 384.55 | -3.30 | -0.85 |
| KNR Constructions Ltd. | 134.5 | 129.95 | -4.55 | -3.38 |
| KPIT Technologies Ltd. | 608 | 599.7 | -8.30 | -1.37 |
| KRBL Ltd. | 395.4 | 394.3 | -1.10 | -0.28 |
| L&T Technology Services Ltd. | 3530.75 | 3528.05 | -2.70 | -0.08 |
| La Opala RG Ltd. | 190.85 | 188.75 | -2.10 | -1.10 |
| Latent View Analytics Ltd. | 285.4 | 282 | -3.40 | -1.19 |
| Laxmi Organic Industries Ltd. | 179.8 | 174.55 | -5.25 | -2.92 |
| Lemon Tree Hotels Ltd. | 109.55 | 109 | -0.55 | -0.50 |
| Life Insurance Corporation of India | 411.25 | 410.15 | -1.10 | -0.27 |
| Lloyds Metals & Energy Ltd. | 1939.15 | 1932.9 | -6.25 | -0.32 |
| Lodha Developers Ltd. | 1255 | 1223.95 | -31.05 | -2.47 |
| LTM Ltd. | 4693.7 | 4600 | -93.70 | -2.00 |
| Mahanagar Gas Ltd. | 1128.4 | 1113.3 | -15.10 | -1.34 |
| Mahindra & Mahindra Financial Services Ltd. | 388.7 | 387.5 | -1.20 | -0.31 |
| Mahindra Holidays & Resorts India Ltd. | 224.9 | 222.35 | -2.55 | -1.13 |
| Mahindra Lifespace Developers Ltd. | 385.05 | 384.2 | -0.85 | -0.22 |
| Manappuram Finance Ltd. | 348.95 | 344.65 | -4.30 | -1.23 |
| Mankind Pharma Ltd. | 2399.95 | 2385.85 | -14.10 | -0.59 |
| Marico Ltd. | 852 | 844.25 | -7.75 | -0.91 |
| Maruti Suzuki India Ltd. | 13800 | 13794.2 | -5.80 | -0.04 |
| MAS Financial Services Ltd. | 305.5 | 303.45 | -2.05 | -0.67 |
| Mastek Ltd. | 1812.45 | 1752.85 | -59.60 | -3.29 |
| Metro Brands Ltd. | 943.3 | 929.1 | -14.20 | -1.51 |
| Metropolis Healthcare Ltd. | 551.85 | 551.8 | -0.05 | -0.01 |
| MMTC Ltd. | 63.8 | 63.28 | -0.52 | -0.82 |
| Motherson Sumi Wiring India Ltd. | 40.3 | 40.28 | -0.02 | -0.05 |
| Motilal Oswal Financial Services Ltd. | 956 | 937 | -19.00 | -1.99 |
| Mphasis Ltd. | 2510 | 2439 | -71.00 | -2.83 |
| Narayana Hrudayalaya Ltd. | 1827.45 | 1804 | -23.45 | -1.28 |
| National Aluminium Company Ltd. | 389.1 | 387.55 | -1.55 | -0.40 |
| NBCC (India) Ltd. | 89.72 | 88.1 | -1.62 | -1.81 |
| Network 18 Media & Investments Ltd. | 29.2 | 28.48 | -0.72 | -2.47 |
| NHPC Ltd. | 76.65 | 76.5 | -0.15 | -0.20 |
| Nippon Life India Asset Management Ltd. | 1202.5 | 1178.9 | -23.60 | -1.96 |
| NLC India Ltd. | 277.05 | 276.55 | -0.50 | -0.18 |
| NMDC Ltd. | 85.1 | 84.5 | -0.60 | -0.71 |
| NMDC Steel Ltd. | 41.8 | 40.75 | -1.05 | -2.51 |
| Nuvoco Vistas Corporation Ltd. | 330.95 | 326.15 | -4.80 | -1.45 |
| Oberoi Realty Ltd. | 1932.5 | 1892 | -40.50 | -2.10 |
| One97 Communications Ltd. | 1583 | 1552.9 | -30.10 | -1.90 |
| Oracle Financial Services Software Ltd. | 11775.5 | 11751.25 | -24.25 | -0.21 |
| Orient Electric Ltd. | 187.15 | 184.55 | -2.60 | -1.39 |
| Page Industries Ltd. | 37445 | 36634.95 | -810.05 | -2.16 |
| Persistent Systems Ltd. | 5572.2 | 5480.3 | -91.90 | -1.65 |
| PG Electroplast Ltd. | 613.5 | 598.1 | -15.40 | -2.51 |
| PNB Housing Finance Ltd. | 1149 | 1145.9 | -3.10 | -0.27 |
| PNC Infratech Ltd. | 215.05 | 212 | -3.05 | -1.42 |
| Polycab India Ltd. | 9345 | 9198.95 | -146.05 | -1.56 |
| Power Finance Corporation Ltd. | 375 | 374 | -1.00 | -0.27 |
| Prestige Estates Projects Ltd. | 1592.55 | 1589.75 | -2.80 | -0.18 |
| Privi Speciality Chemicals Ltd. | 3444.1 | 3437 | -7.10 | -0.21 |
| Punjab & Sind Bank | 23.66 | 23.24 | -0.42 | -1.78 |
| Punjab National Bank | 117.5 | 117.05 | -0.45 | -0.38 |
| Rail Vikas Nigam Ltd. | 228.3 | 225.95 | -2.35 | -1.03 |
| Rainbow Children's Medicare Ltd. | 1474 | 1457.35 | -16.65 | -1.13 |
| Rajesh Exports Ltd. | 82.89 | 82 | -0.89 | -1.07 |
| Rashtriya Chemicals and Fertilizers Ltd. | 123.3 | 121.7 | -1.60 | -1.30 |
| REC Ltd. | 339.95 | 339.3 | -0.65 | -0.19 |
| Redington Ltd. | 332.9 | 327.05 | -5.85 | -1.76 |
| Relaxo Footwears Ltd. | 391.3 | 383.15 | -8.15 | -2.08 |
| Rites Ltd. | 221.85 | 218.65 | -3.20 | -1.44 |
| Rossari Biotech Ltd. | 497.95 | 493.7 | -4.25 | -0.85 |
| Route Mobile Ltd. | 510 | 500.6 | -9.40 | -1.84 |
| Sagility Ltd. | 42.4 | 42.1 | -0.30 | -0.71 |
| Sammaan Capital Ltd. | 153.35 | 145.9 | -7.45 | -4.86 |
| Sapphire Foods India Ltd. | 234.8 | 231.3 | -3.50 | -1.49 |
| SBI Cards And Payment Services Ltd. | 645 | 619.15 | -25.85 | -4.01 |
| SBI Life Insurance Company Ltd. | 1789 | 1781.95 | -7.05 | -0.39 |
| Sheela Foam Ltd. | 675 | 666.05 | -8.95 | -1.33 |
| Shoppers Stop Ltd. | 432 | 430.55 | -1.45 | -0.34 |
| Siemens Energy India Ltd. | 3605.35 | 3596.45 | -8.90 | -0.25 |
| Signatureglobal (India) Ltd. | 806.8 | 804.05 | -2.75 | -0.34 |
| SIS Ltd. | 415.85 | 414.85 | -1.00 | -0.24 |
| SJVN Ltd. | 66.7 | 66.3 | -0.40 | -0.60 |
| Sobha Ltd. | 1322.4 | 1314 | -8.40 | -0.64 |
| Sonata Software Ltd. | 320.05 | 312.5 | -7.55 | -2.36 |
| Star Cement Ltd. | 199.3 | 198.9 | -0.40 | -0.20 |
| Star Health and Allied Insurance Company Ltd. | 583.95 | 583.15 | -0.80 | -0.14 |
| Sterling and Wilson Renewable Energy Ltd. | 203.55 | 200.1 | -3.45 | -1.69 |
| Sun Pharma Advanced Research Company Ltd. | 197.3 | 192.7 | -4.60 | -2.33 |
| Sun Pharmaceutical Industries Ltd. | 1882.5 | 1877 | -5.50 | -0.29 |
| Sun TV Network Ltd. | 487.9 | 482.75 | -5.15 | -1.06 |
| Sunteck Realty Ltd. | 299.3 | 298.5 | -0.80 | -0.27 |
| Suzlon Energy Ltd. | 48.92 | 47.79 | -1.13 | -2.31 |
| Swiggy Ltd. | 278.2 | 272.6 | -5.60 | -2.01 |
| Symphony Ltd. | 620.6 | 616.45 | -4.15 | -0.67 |
| Tata Consultancy Services Ltd. | 2315 | 2283 | -32.00 | -1.38 |
| Tata Motors Ltd. | 469.95 | 467 | -2.95 | -0.63 |
| Tata Technologies Ltd. | 841.7 | 817.25 | -24.45 | -2.90 |
| Tata Teleservices (Maharashtra) Ltd. | 38.17 | 37.94 | -0.23 | -0.60 |
| TCI Express Ltd. | 566.85 | 553.3 | -13.55 | -2.39 |
| Tech Mahindra Ltd. | 1605.8 | 1581.85 | -23.95 | -1.49 |
| Tejas Networks Ltd. | 522.6 | 519.2 | -3.40 | -0.65 |
| The India Cements Ltd. | 376.55 | 373.15 | -3.40 | -0.90 |
| Torrent Power Ltd. | 1313 | 1263 | -50.00 | -3.81 |
| Travel Food Services Ltd. | 1354.2 | 1333.5 | -20.70 | -1.53 |
| Triveni Turbine Ltd. | 598.1 | 584.5 | -13.60 | -2.27 |
| TVS Motor Company Ltd. | 4382 | 4363.15 | -18.85 | -0.43 |
| UCO Bank | 26.11 | 25.95 | -0.16 | -0.61 |
| Ultratech Cement Ltd. | 11644 | 11540 | -104.00 | -0.89 |
| Union Bank Of India | 188 | 186.15 | -1.85 | -0.98 |
| United Breweries Ltd. | 1367.55 | 1365.05 | -2.50 | -0.18 |
| United Spirits Ltd. | 1545 | 1527.75 | -17.25 | -1.12 |
| UPL Ltd. | 568 | 560.75 | -7.25 | -1.28 |
| Urban Company Ltd. | 144.55 | 144.35 | -0.20 | -0.14 |
| Usha Martin Ltd. | 497.85 | 497.65 | -0.20 | -0.04 |
| UTI Asset Management Company Ltd. | 906.4 | 897.15 | -9.25 | -1.02 |
| V-Guard Industries Ltd. | 343.45 | 333.9 | -9.55 | -2.78 |
| Vaibhav Global Ltd. | 226.85 | 224.2 | -2.65 | -1.17 |
| Varroc Engineering Ltd. | 846.15 | 845 | -1.15 | -0.14 |
| Vedant Fashions Ltd. | 540.85 | 536.2 | -4.65 | -0.86 |
| Vinati Organics Ltd. | 1343.7 | 1342 | -1.70 | -0.13 |
| Wockhardt Ltd. | 1893.95 | 1859 | -34.95 | -1.85 |
| Yes Bank Ltd. | 22.91 | 22.48 | -0.43 | -1.88 |
| Zydus Lifesciences Ltd. | 1132 | 1119.15 | -12.85 | -1.14 |
| Zydus Wellness Ltd. | 510.05 | 499.45 | -10.60 | -2.08 |
Market Stats
Advances
141
Declines
245
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1183.4 | 1185 | 1154.7 | 1170.65 | 1171.5 | 0.85 | 0.07 | 12921 | 1.51 | 1317.25 | 395.6 | 2026-08-18 14:17:00 |
| 3M India Ltd. | 523395 | 35225 | 35233.45 | 35095.4 | 34818 | 35118.1 | 300.10 | 0.86 | 17 | 0.06 | 41000 | 21380.7 | 2026-08-18 14:18:00 |
| Aarti Drugs Ltd. | 524348 | 415.25 | 415.25 | 406.85 | 410.4 | 413.15 | 2.75 | 0.67 | 2158 | 0.09 | 645 | 310.8 | 2026-08-18 14:17:00 |
| Aarti Industries Ltd. | 524208 | 526.6 | 530 | 520.75 | 527.3 | 521.9 | -5.40 | -1.02 | 65671 | 3.43 | 924 | 338.2 | 2026-08-18 14:18:00 |
| Aavas Financiers Ltd. | 541988 | 1381 | 1393 | 1378.4 | 1389.75 | 1380.7 | -9.05 | -0.65 | 233908 | 32.30 | 2339.9 | 1050.25 | 2026-08-18 14:17:00 |
| Adani Energy Solutions Ltd. | 539254 | 1590 | 1630 | 1585.65 | 1590 | 1602.7 | 12.70 | 0.80 | 66497 | 10.66 | 4238.55 | 588.25 | 2026-08-18 14:17:00 |
| Adani Enterprises Ltd. | 512599 | 3009.1 | 3036.5 | 3009.1 | 3008.6 | 3019.95 | 11.35 | 0.38 | 44351 | 13.39 | 4189.55 | 1017.1 | 2026-08-18 14:18:00 |
| Adani Green Energy Ltd. | 541450 | 1337.35 | 1337.35 | 1316.1 | 1325 | 1317.5 | -7.50 | -0.57 | 51286 | 6.76 | 2574.05 | 439.35 | 2026-08-18 14:17:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1691.05 | 1691.7 | 1667 | 1694 | 1684.5 | -9.50 | -0.56 | 50242 | 8.46 | 1891.8 | 394.95 | 2026-08-18 14:17:00 |
| Adani Power Ltd. | 533096 | 203.85 | 208.6 | 203.5 | 203.9 | 207.35 | 3.45 | 1.69 | 1222546 | 25.35 | 896.75 | 128.35 | 2026-08-18 14:17:00 |
| Adani Total Gas Ltd. | 542066 | 650.4 | 654.35 | 647.05 | 646.85 | 648 | 1.15 | 0.18 | 16456 | 1.07 | 3998.35 | 453.5 | 2026-08-18 14:17:00 |
| Aditya Birla Capital Ltd. | 540691 | 396.8 | 402.2 | 393.55 | 400.2 | 401.25 | 1.05 | 0.26 | 127394 | 5.11 | 430.55 | 105.3 | 2026-08-18 14:17:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 55.25 | 55.46 | 54.85 | 55.31 | 54.96 | -0.35 | -0.63 | 227340 | 1.25 | 364.5 | 53.59 | 2026-08-18 14:17:00 |
| Aditya Birla Lifestyle Brands Ltd. | 544403 | 89.29 | 90.13 | 88.71 | 89.89 | 88.73 | -1.16 | -1.29 | 16194 | 0.14 | 2026-08-18 14:17:00 | ||
| Aditya Birla Sun Life AMC Ltd. | 543374 | 1011 | 1021 | 1006 | 1021.35 | 1011 | -10.35 | -1.01 | 3371 | 0.34 | 1224.35 | 307.9 | 2026-08-18 14:17:00 |
| Aegis Vopak Terminals Ltd. | 544407 | 269.15 | 279.9 | 269.15 | 269.15 | 274.1 | 4.95 | 1.84 | 36483 | 1.00 | 2026-08-18 14:17:00 | ||
| Aether Industries Ltd. | 543534 | 1600.8 | 1690 | 1600.8 | 1606.8 | 1631.4 | 24.60 | 1.53 | 29363 | 4.79 | 1690 | 723.15 | 2026-08-18 14:17:00 |
| Affle 3i Ltd. | 542752 | 1719.95 | 1719.95 | 1695 | 1705.85 | 1712.7 | 6.85 | 0.40 | 14806 | 2.54 | 2185 | 875.25 | 2026-08-18 14:17:00 |
| AIA Engineering Ltd. | 532683 | 4421.9 | 4431.55 | 4327.55 | 4381.2 | 4431.55 | 50.35 | 1.15 | 23098 | 10.24 | 5175 | 2385 | 2026-08-18 14:17:00 |
| Ajanta Pharma Ltd. | 532331 | 3713.5 | 3796.95 | 3709.1 | 3713.1 | 3717.05 | 3.95 | 0.11 | 3487 | 1.30 | 3796.95 | 1115.15 | 2026-08-18 14:17:00 |
| Alkem Laboratories Ltd. | 539523 | 5402.4 | 5512.9 | 5397 | 5380 | 5469.95 | 89.95 | 1.67 | 30476 | 16.67 | 6440 | 2835.05 | 2026-08-18 14:17:00 |
| Alok Industries Ltd. | 521070 | 11.55 | 11.58 | 11.41 | 11.52 | 11.5 | -0.02 | -0.17 | 216620 | 0.25 | 39.24 | 10.07 | 2026-08-18 14:18:00 |
| Amber Enterprises India Ltd. | 540902 | 7265 | 7408 | 7251 | 7265 | 7326.6 | 61.60 | 0.85 | 51803 | 37.95 | 8970 | 1762.25 | 2026-08-18 14:17:00 |
| Anand Rathi Wealth Ltd. | 543415 | 2194.7 | 2196.35 | 2180 | 2175.85 | 2190.1 | 14.25 | 0.65 | 2559 | 0.56 | 4640.55 | 639.9 | 2026-08-18 14:17:00 |
| Angel One Ltd. | 543235 | 291.35 | 293 | 281.85 | 294 | 291.4 | -2.60 | -0.88 | 303269 | 8.84 | 3900.35 | 208.9 | 2026-08-18 14:17:00 |
| Anupam Rasayan India Ltd. | 543275 | 1196.65 | 1205.45 | 1196.65 | 1196.65 | 1203.9 | 7.25 | 0.61 | 788 | 0.09 | 1415.4 | 570 | 2026-08-18 14:17:00 |
| Apar Industries Ltd. | 532259 | 16789.35 | 17125 | 16200 | 16513.15 | 17125 | 611.85 | 3.71 | 14105 | 24.15 | 18395.25 | 1150 | 2026-08-18 14:17:00 |
| APL Apollo Tubes Ltd. | 533758 | 2075.1 | 2114.9 | 2075.1 | 2080 | 2111 | 31.00 | 1.49 | 16346 | 3.45 | 2300.9 | 942.9 | 2026-08-18 14:17:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 257.1 | 261.5 | 254.65 | 256 | 257.3 | 1.30 | 0.51 | 60409 | 1.55 | 401.7 | 193.5 | 2026-08-18 14:17:00 |
| Archean Chemical Industries Ltd. | 543657 | 517 | 517 | 509.3 | 514.85 | 514.15 | -0.70 | -0.14 | 8776 | 0.45 | 838.2 | 409 | 2026-08-18 14:17:00 |
| Asahi India Glass Ltd. | 515030 | 935 | 963.15 | 934.55 | 931.4 | 960 | 28.60 | 3.07 | 52804 | 5.07 | 1072.95 | 419.8 | 2026-08-18 14:18:00 |
| Aster DM Quality Care Ltd. | 540975 | 828 | 828 | 817.1 | 819.6 | 819.3 | -0.30 | -0.04 | 20707 | 1.70 | 890.95 | 200.05 | 2026-08-18 14:17:00 |
| Astral Ltd. | 532830 | 1543.7 | 1543.75 | 1516.65 | 1536 | 1522.15 | -13.85 | -0.90 | 13161 | 2.00 | 2453.95 | 1232 | 2026-08-18 14:17:00 |
| Ather Energy Ltd. | 544397 | 1486.75 | 1503.65 | 1455.1 | 1484.8 | 1466.85 | -17.95 | -1.21 | 112560 | 16.51 | 2026-08-18 14:17:00 | ||
| AU Small Finance Bank Ltd. | 540611 | 1070.1 | 1078.65 | 1065 | 1079 | 1076.45 | -2.55 | -0.24 | 14608 | 1.57 | 1105 | 479 | 2026-08-18 14:17:00 |
| Aurobindo Pharma Ltd. | 524804 | 1627.55 | 1645.2 | 1627.55 | 1625 | 1635 | 10.00 | 0.62 | 51273 | 8.38 | 1682 | 397.3 | 2026-08-18 14:17:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 551.6 | 557 | 549.95 | 551.5 | 553.6 | 2.10 | 0.38 | 413186 | 22.87 | 3308 | 134 | 2026-08-18 14:17:00 |
| Avanti Feeds Ltd. | 512573 | 875.15 | 884.4 | 866.2 | 875.65 | 871.2 | -4.45 | -0.51 | 26786 | 2.33 | 1592.3 | 321.15 | 2026-08-18 14:18:00 |
| Avenue Supermarts Ltd. | 540376 | 3979.85 | 4018.85 | 3942.45 | 4008 | 3990.75 | -17.25 | -0.43 | 17844 | 7.12 | 5484 | 3292.65 | 2026-08-18 14:17:00 |
| AWL Agri Business Ltd. | 543458 | 193.45 | 193.5 | 190.8 | 193.35 | 191.5 | -1.85 | -0.96 | 88170 | 1.69 | 841.9 | 171.2 | 2026-08-18 14:17:00 |
| Axis Bank Ltd. | 532215 | 1222.4 | 1249.8 | 1222.4 | 1230 | 1244.3 | 14.30 | 1.16 | 126314 | 15.72 | 1418.3 | 706 | 2026-08-18 14:17:00 |
| Bajaj Auto Ltd. | 532977 | 11700.4 | 11767.45 | 11622.55 | 11704 | 11669.85 | -34.15 | -0.29 | 14870 | 17.35 | 12772.15 | 3462.05 | 2026-08-18 14:17:00 |
| Bajaj Finserv Ltd. | 532978 | 1990.25 | 2016.95 | 1990.25 | 2009 | 2014.4 | 5.40 | 0.27 | 13917 | 2.80 | 2194.65 | 1216.1 | 2026-08-18 14:17:00 |
| Bajaj Housing Finance Ltd. | 544252 | 84.15 | 84.93 | 84.06 | 84.04 | 84.2 | 0.16 | 0.19 | 299337 | 2.52 | 2026-08-18 14:17:00 | ||
| Balaji Amines Ltd. | 530999 | 2137 | 2145.3 | 2083.4 | 2126.8 | 2103.4 | -23.40 | -1.10 | 6665 | 1.40 | 3841.85 | 905.15 | 2026-08-18 14:18:00 |
| Bandhan Bank Ltd. | 541153 | 173.25 | 174 | 170.6 | 173.25 | 171.2 | -2.05 | -1.18 | 218902 | 3.75 | 314.75 | 128.15 | 2026-08-18 14:17:00 |
| Bank Of Baroda | 532134 | 245.05 | 247.3 | 244.55 | 247 | 244.55 | -2.45 | -0.99 | 188598 | 4.61 | 325.55 | 116.3 | 2026-08-18 14:17:00 |
| Bank Of India | 532149 | 143.35 | 144.4 | 142.2 | 143.45 | 142.75 | -0.70 | -0.49 | 58602 | 0.84 | 178.45 | 45.9 | 2026-08-18 14:17:00 |
| Bank Of Maharashtra | 532525 | 81.22 | 82.14 | 80.49 | 81.09 | 80.72 | -0.37 | -0.46 | 502169 | 4.05 | 93.45 | 16.8 | 2026-08-18 14:17:00 |
| Bharat Dynamics Ltd. | 541143 | 1381.7 | 1401.5 | 1355 | 1370 | 1394.65 | 24.65 | 1.80 | 142819 | 19.92 | 2958.15 | 785.05 | 2026-08-18 14:17:00 |
| Bharti Airtel Ltd. | 532454 | 1963.7 | 1963.7 | 1924.55 | 1969.5 | 1945 | -24.50 | -1.24 | 175846 | 34.20 | 2174.7 | 700.7 | 2026-08-18 14:17:00 |
| Bharti Hexacom Ltd. | 544162 | 1632.05 | 1632.05 | 1595 | 1638.95 | 1602.4 | -36.55 | -2.23 | 6600 | 1.06 | 2026-08-18 14:17:00 | ||
| Bikaji Foods International Ltd. | 543653 | 619.5 | 619.5 | 607.9 | 613.2 | 608.4 | -4.80 | -0.78 | 174156 | 10.60 | 1005 | 303.05 | 2026-08-18 14:17:00 |
| Biocon Ltd. | 532523 | 412.15 | 421.45 | 412.15 | 412.1 | 419.3 | 7.20 | 1.75 | 158362 | 6.64 | 447 | 191.6 | 2026-08-18 14:17:00 |
| Birlasoft Ltd. | 532400 | 312.6 | 312.6 | 304.7 | 310.45 | 305.5 | -4.95 | -1.59 | 44492 | 1.36 | 861.6 | 250.35 | 2026-08-18 14:17:00 |
| BLS International Services Ltd. | 540073 | 273.2 | 277.7 | 267.5 | 272.6 | 267.75 | -4.85 | -1.78 | 179319 | 4.80 | 522.3 | 110 | 2026-08-18 14:17:00 |
| Blue Dart Express Ltd. | 526612 | 5134.85 | 5134.9 | 5080 | 5119.8 | 5085.5 | -34.30 | -0.67 | 249 | 0.13 | 9639.45 | 4630.5 | 2026-08-18 14:18:00 |
| Brainbees Solutions Ltd. | 544226 | 209.35 | 214.3 | 204 | 208.15 | 204.9 | -3.25 | -1.56 | 75459 | 1.55 | 2026-08-18 14:17:00 | ||
| Brigade Enterprises Ltd. | 532929 | 593.55 | 599.15 | 588.95 | 593.25 | 593.8 | 0.55 | 0.09 | 11710 | 0.70 | 1451.9 | 430.95 | 2026-08-18 14:17:00 |
| Campus Activewear Ltd. | 543523 | 218.4 | 219.8 | 216.45 | 217.5 | 216.7 | -0.80 | -0.37 | 18488 | 0.40 | 640 | 212.8 | 2026-08-18 14:17:00 |
| Canara Bank | 532483 | 129.85 | 131 | 129.3 | 131.5 | 129.45 | -2.05 | -1.56 | 423807 | 5.49 | 632.65 | 78.58 | 2026-08-18 14:17:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2530 | 2558.95 | 2507 | 2520.55 | 2534.75 | 14.20 | 0.56 | 2100 | 0.53 | 2700 | 575 | 2026-08-18 14:18:00 |
| Capri Global Capital Ltd. | 531595 | 224.7 | 229.9 | 224.7 | 226.25 | 226.55 | 0.30 | 0.13 | 87875 | 1.99 | 1048.4 | 150.6 | 2026-08-18 14:17:00 |
| Carborundum Universal Ltd. | 513375 | 1114.55 | 1146.5 | 1114.55 | 1122 | 1123.5 | 1.50 | 0.13 | 7986 | 0.90 | 1835.65 | 734.65 | 2026-08-18 14:18:00 |
| CCL Products (India) Ltd. | 519600 | 1135.95 | 1140 | 1131 | 1131.2 | 1134.95 | 3.75 | 0.33 | 5445 | 0.62 | 1241.85 | 412.45 | 2026-08-18 14:18:00 |
| CE Info Systems Ltd. | 543425 | 996.8 | 1017.5 | 986.9 | 991.6 | 1010.4 | 18.80 | 1.90 | 12112 | 1.22 | 2745.05 | 795.25 | 2026-08-18 14:17:00 |
| Cello World Ltd. | 544012 | 367.05 | 369 | 363.4 | 369.45 | 363.65 | -5.80 | -1.57 | 8240 | 0.30 | 2026-08-18 14:17:00 | ||
| Central Bank Of India | 532885 | 31.3 | 31.39 | 31.02 | 31.26 | 31.06 | -0.20 | -0.64 | 196311 | 0.61 | 76.85 | 17.65 | 2026-08-18 14:17:00 |
| Century Plyboards (India) Ltd. | 532548 | 755.85 | 758.05 | 744.45 | 750.1 | 750.15 | 0.05 | 0.01 | 2298 | 0.17 | 938.6 | 436.65 | 2026-08-18 14:17:00 |
| Cera Sanitaryware Ltd. | 532443 | 5787 | 5790.4 | 5713.35 | 5784.35 | 5780.3 | -4.05 | -0.07 | 576 | 0.33 | 11499.65 | 4463 | 2026-08-18 14:17:00 |
| Chalet Hotels Ltd. | 542399 | 840.3 | 841.3 | 828.05 | 844 | 832.3 | -11.70 | -1.39 | 1379 | 0.11 | 1080 | 304.05 | 2026-08-18 14:17:00 |
| Chemplast Sanmar Ltd. | 543336 | 183.9 | 184.35 | 175 | 182.7 | 178.65 | -4.05 | -2.22 | 7852 | 0.14 | 633 | 171.55 | 2026-08-18 14:17:00 |
| CIE Automotive India Ltd. | 532756 | 407.85 | 411.05 | 406.5 | 411.6 | 410.5 | -1.10 | -0.27 | 13902 | 0.57 | 628.45 | 252.35 | 2026-08-18 14:17:00 |
| City Union Bank Ltd. | 532210 | 215.7 | 222.85 | 214.9 | 215.45 | 222.15 | 6.70 | 3.11 | 278731 | 6.19 | 319.95 | 119.5 | 2026-08-18 14:17:00 |
| Clean Science And Technology Ltd. | 543318 | 834.85 | 840.05 | 818.75 | 839.9 | 830.1 | -9.80 | -1.17 | 21015 | 1.74 | 1978.9 | 652.8 | 2026-08-18 14:17:00 |
| Coal India Ltd. | 533278 | 409.2 | 412.65 | 407.7 | 408 | 408.45 | 0.45 | 0.11 | 265593 | 10.85 | 544.7 | 207.7 | 2026-08-18 14:17:00 |
| Cochin Shipyard Ltd. | 540678 | 1458.05 | 1500.1 | 1458 | 1457.9 | 1493.1 | 35.20 | 2.41 | 133270 | 19.90 | 2977.1 | 329.05 | 2026-08-18 14:17:00 |
| Coforge Ltd. | 532541 | 1800.95 | 1800.95 | 1761.3 | 1801.1 | 1767.9 | -33.20 | -1.84 | 252630 | 44.66 | 10017.95 | 1008.5 | 2026-08-18 14:17:00 |
| Cohance Lifesciences Ltd. | 543064 | 449.75 | 467.1 | 445 | 444.7 | 456 | 11.30 | 2.54 | 114333 | 5.21 | 1359 | 0.08 | 2026-08-18 14:17:00 |
| Computer Age Management Services Ltd. | 543232 | 771.35 | 773.95 | 758.5 | 776 | 760.2 | -15.80 | -2.04 | 27577 | 2.10 | 5367.45 | 611.7 | 2026-08-18 14:17:00 |
| Concord Biotech Ltd. | 543960 | 1543.45 | 1597.5 | 1524.3 | 1513.4 | 1583.6 | 70.20 | 4.64 | 22386 | 3.55 | 2026-08-18 14:17:00 | ||
| Container Corporation Of India Ltd. | 531344 | 526.4 | 526.4 | 517.55 | 523.9 | 520.8 | -3.10 | -0.59 | 21038 | 1.10 | 1193.95 | 421.8 | 2026-08-18 14:17:00 |
| Craftsman Automation Ltd. | 543276 | 10534.15 | 10888 | 10522.15 | 10481.75 | 10888 | 406.25 | 3.88 | 3258 | 3.55 | 101093 | 2464 | 2026-08-18 14:17:00 |
| CreditAccess Grameen Ltd. | 541770 | 1549.15 | 1549.15 | 1515 | 1538.5 | 1522.9 | -15.60 | -1.01 | 3396 | 0.52 | 1794.4 | 750.05 | 2026-08-18 14:17:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 244.75 | 245.2 | 243.1 | 246.3 | 243.8 | -2.50 | -1.02 | 40063 | 0.98 | 483.65 | 217.5 | 2026-08-18 14:17:00 |
| CSB Bank Ltd. | 542867 | 315 | 320.15 | 315 | 319.75 | 319.45 | -0.30 | -0.09 | 7257 | 0.23 | 574.7 | 197.8 | 2026-08-18 14:17:00 |
| Cyient Ltd. | 532175 | 867.35 | 869 | 850 | 867.65 | 855.8 | -11.85 | -1.37 | 1225693 | 104.89 | 2457 | 724 | 2026-08-18 14:17:00 |
| Dalmia Bharat Ltd. | 542216 | 1875 | 1875 | 1832.3 | 1847.8 | 1847 | -0.80 | -0.04 | 4021 | 0.74 | 2459.05 | 1478.05 | 2026-08-18 14:17:00 |
| Data Patterns (India) Ltd. | 543428 | 4534.65 | 4690.7 | 4528.4 | 4528.4 | 4682.3 | 153.90 | 3.40 | 44694 | 20.93 | 4955 | 815.25 | 2026-08-18 14:17:00 |
| DCM Shriram Ltd. | 523367 | 1035.9 | 1050 | 1014.5 | 1019.5 | 1025.45 | 5.95 | 0.58 | 13078 | 1.34 | 1501.7 | 730.05 | 2026-08-18 14:18:00 |
| Delhivery Ltd. | 543529 | 454.1 | 456.85 | 450.05 | 455 | 451 | -4.00 | -0.88 | 62417 | 2.82 | 621.35 | 236.8 | 2026-08-18 14:17:00 |
| Delta Corp Ltd. | 532848 | 60.04 | 60.78 | 59.5 | 60.15 | 60.64 | 0.49 | 0.81 | 48046 | 0.29 | 259.95 | 48.67 | 2026-08-18 14:17:00 |
| Devyani International Ltd. | 543330 | 143.85 | 144.35 | 140.45 | 143.5 | 141.45 | -2.05 | -1.43 | 122510 | 1.73 | 227.75 | 91.57 | 2026-08-18 14:17:00 |
| Divi's Laboratories Ltd. | 532488 | 8501.05 | 8630 | 8501.05 | 8495 | 8564 | 69.00 | 0.81 | 26202 | 22.44 | 8670.5 | 2730 | 2026-08-18 14:17:00 |
| Dixon Technologies (India) Ltd. | 540699 | 14000.8 | 14420.8 | 14000.8 | 14050 | 14100 | 50.00 | 0.36 | 44191 | 62.31 | 19149.8 | 2554.95 | 2026-08-18 14:17:00 |
| DLF Ltd. | 532868 | 672.9 | 682.4 | 658.15 | 674 | 671 | -3.00 | -0.45 | 157871 | 10.59 | 967 | 336.55 | 2026-08-18 14:17:00 |
| Dr. Lal Pathlabs Ltd. | 539524 | 1899.75 | 1910.35 | 1873.55 | 1875.35 | 1901.5 | 26.15 | 1.39 | 3211 | 0.61 | 3645 | 1272 | 2026-08-18 14:17:00 |
| Easy Trip Planners Ltd. | 543272 | 6.17 | 6.26 | 6.16 | 6.14 | 6.2 | 0.06 | 0.98 | 937122 | 0.58 | 73.5 | 5.77 | 2026-08-18 14:17:00 |
| eClerx Services Ltd. | 532927 | 1854 | 1855 | 1777.5 | 1854.05 | 1780.1 | -73.95 | -3.99 | 10734 | 1.91 | 4985.95 | 1254.15 | 2026-08-18 14:17:00 |
| Elgi Equipments Ltd. | 522074 | 620.5 | 627.8 | 615 | 624.55 | 617.25 | -7.30 | -1.17 | 57494 | 3.55 | 799 | 355.05 | 2026-08-18 14:18:00 |
| Emami Ltd. | 531162 | 406.95 | 406.95 | 397.6 | 404.85 | 403.1 | -1.75 | -0.43 | 23715 | 0.96 | 859.2 | 340.95 | 2026-08-18 14:17:00 |
| Embassy Developments Ltd. | 532832 | 62.01 | 64.12 | 62.01 | 63.23 | 63.45 | 0.22 | 0.35 | 216894 | 1.38 | 164.4 | 39.38 | 2026-08-18 14:17:00 |
| Endurance Technologies Ltd. | 540153 | 2996.2 | 3034.8 | 2972.1 | 2981.15 | 3010.05 | 28.90 | 0.97 | 6325 | 1.90 | 3078.95 | 1171.6 | 2026-08-18 14:17:00 |
| Engineers India Ltd. | 532178 | 238.8 | 249 | 238.8 | 240.2 | 246.4 | 6.20 | 2.58 | 160657 | 3.96 | 304 | 62.35 | 2026-08-18 14:17:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 73.6 | 75.93 | 73.6 | 74.92 | 75.74 | 0.82 | 1.09 | 52460 | 0.40 | 116.5 | 42.9 | 2026-08-18 14:17:00 |
| Eris Lifesciences Ltd. | 540596 | 1334.05 | 1350 | 1333.85 | 1349.45 | 1347.35 | -2.10 | -0.16 | 3229 | 0.44 | 1909.55 | 550.9 | 2026-08-18 14:17:00 |
| Eternal Ltd. | 543320 | 319.7 | 321.15 | 315.5 | 317.85 | 316.75 | -1.10 | -0.35 | 359827 | 11.40 | 368.4 | 44.35 | 2026-08-18 14:17:00 |
| Eureka Forbes Ltd. | 543482 | 430 | 436 | 428.7 | 432.7 | 433 | 0.30 | 0.07 | 5376 | 0.23 | 668.5 | 355 | 2026-08-18 14:17:00 |
| FDC Ltd. | 531599 | 355.9 | 355.9 | 351.9 | 354.4 | 352.2 | -2.20 | -0.62 | 7702 | 0.27 | 659 | 245 | 2026-08-18 14:17:00 |
| Fine Organic Industries Ltd. | 541557 | 5120.4 | 5171.35 | 5066.5 | 5096.7 | 5095.25 | -1.45 | -0.03 | 1049 | 0.53 | 7326.45 | 3355.05 | 2026-08-18 14:17:00 |
| Firstsource Solutions Ltd. | 532809 | 266.8 | 268.3 | 263.45 | 267.55 | 263.6 | -3.95 | -1.48 | 15433 | 0.41 | 422.8 | 95.8 | 2026-08-18 14:17:00 |
| Five-Star Business Finance Ltd. | 543663 | 533.9 | 535.35 | 531.9 | 537.55 | 534.2 | -3.35 | -0.62 | 3087 | 0.16 | 943.2 | 338.05 | 2026-08-18 14:17:00 |
| Fortis Healthcare Ltd. | 532843 | 908.1 | 918.2 | 905.75 | 910 | 913.85 | 3.85 | 0.42 | 23102 | 2.11 | 1105 | 245.4 | 2026-08-18 14:17:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 324.95 | 328.35 | 323.55 | 327.15 | 323.55 | -3.60 | -1.10 | 65828 | 2.13 | 348.3 | 114.3 | 2026-08-18 14:17:00 |
| GAIL (India) Ltd. | 532155 | 172 | 173.5 | 171.9 | 172.55 | 172.1 | -0.45 | -0.26 | 120841 | 2.08 | 246.35 | 83 | 2026-08-18 14:18:00 |
| Galaxy Surfactants Ltd. | 540935 | 2388.05 | 2461.05 | 2375 | 2404.4 | 2442 | 37.60 | 1.56 | 6287 | 1.54 | 3445 | 1512.3 | 2026-08-18 14:17:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 2602 | 2688 | 2598.6 | 2599.9 | 2681.1 | 81.20 | 3.12 | 56653 | 15.19 | 3535 | 254.2 | 2026-08-18 14:17:00 |
| GE Vernova T&D India Ltd. | 522275 | 4272.25 | 4306.25 | 4190 | 4290 | 4198.2 | -91.80 | -2.14 | 134223 | 56.35 | 5650 | 98.9 | 2026-08-18 14:18:00 |
| General Insurance Corporation of India | 540755 | 356.9 | 359 | 354.9 | 355.4 | 358.75 | 3.35 | 0.94 | 16081 | 0.58 | 525 | 116.05 | 2026-08-18 14:17:00 |
| Gland Pharma Ltd. | 543245 | 3037.85 | 3037.85 | 2866.45 | 2908.4 | 2867.55 | -40.85 | -1.40 | 15823 | 4.54 | 3037.85 | 861.5 | 2026-08-18 14:17:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 2327.25 | 2333.05 | 2307.55 | 2326 | 2310.55 | -15.45 | -0.66 | 2950 | 0.68 | 2471.05 | 361.7 | 2026-08-18 14:17:00 |
| Global Health Ltd. | 543654 | 1414 | 1447.7 | 1414 | 1414.05 | 1440.7 | 26.65 | 1.88 | 20227 | 2.91 | 1513.75 | 391.05 | 2026-08-18 14:17:00 |
| GMR Airports Ltd. | 532754 | 102.1 | 102.15 | 101.05 | 101.5 | 101.75 | 0.25 | 0.25 | 179734 | 1.83 | 115.6 | 33.35 | 2026-08-18 14:17:00 |
| Go Digit General Insurance Ltd. | 544179 | 253.1 | 256.15 | 253.05 | 255.05 | 254.9 | -0.15 | -0.06 | 5859 | 0.15 | 2026-08-18 14:17:00 | ||
| Godawari Power And Ispat Ltd. | 532734 | 251.1 | 256.3 | 248.2 | 251.05 | 254.95 | 3.90 | 1.55 | 308186 | 7.86 | 1222.95 | 145.55 | 2026-08-18 14:17:00 |
| Godrej Agrovet Ltd. | 540743 | 599.8 | 599.8 | 588.5 | 596.7 | 591.6 | -5.10 | -0.85 | 8371 | 0.50 | 877.85 | 391.2 | 2026-08-18 14:17:00 |
| Godrej Consumer Products Ltd. | 532424 | 936 | 936.05 | 920.15 | 928.7 | 933 | 4.30 | 0.46 | 79980 | 7.46 | 1541.3 | 793.7 | 2026-08-18 14:17:00 |
| Godrej Properties Ltd. | 533150 | 2051.2 | 2055 | 1989.3 | 2031 | 2014.9 | -16.10 | -0.79 | 22963 | 4.63 | 3400 | 1005.7 | 2026-08-18 14:17:00 |
| GR Infraprojects Ltd. | 543317 | 864.45 | 876.4 | 864.45 | 872.95 | 873.5 | 0.55 | 0.06 | 911 | 0.08 | 1859.95 | 786.05 | 2026-08-18 14:17:00 |
| Granules India Ltd. | 532482 | 855.25 | 869 | 850 | 861.8 | 851.85 | -9.95 | -1.15 | 19531 | 1.66 | 910 | 267.85 | 2026-08-18 14:17:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 689.7 | 694.25 | 677 | 680.7 | 679.45 | -1.25 | -0.18 | 2713 | 0.18 | 988.75 | 410 | 2026-08-18 14:17:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 172.95 | 177.2 | 171.85 | 171.9 | 175.95 | 4.05 | 2.36 | 76879 | 1.35 | 420.75 | 98.7 | 2026-08-18 14:18:00 |
| Gujarat Energy Ltd. | 539336 | 276.75 | 277.45 | 267.45 | 276.25 | 269.75 | -6.50 | -2.35 | 95275 | 2.57 | 689.45 | 261.3 | 2026-08-18 14:17:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 4714.7 | 4774.7 | 4660.35 | 4702.2 | 4663 | -39.20 | -0.83 | 4032 | 1.88 | 4959.45 | 2480 | 2026-08-18 14:17:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 574 | 585.45 | 573.2 | 574.25 | 573.35 | -0.90 | -0.16 | 58539 | 3.36 | 771.5 | 122.75 | 2026-08-18 14:17:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 160.4 | 163.5 | 159.8 | 159.55 | 161.05 | 1.50 | 0.94 | 116793 | 1.88 | 250.5 | 80.6 | 2026-08-18 14:17:00 |
| Happiest Minds Technologies Ltd. | 543227 | 426.95 | 427 | 417.95 | 426.15 | 418.9 | -7.25 | -1.70 | 67493 | 2.83 | 1136.45 | 305.3 | 2026-08-18 14:17:00 |
| Hatsun Agro Product Ltd. | 531531 | 964.4 | 994.05 | 964.4 | 972.35 | 990 | 17.65 | 1.82 | 4532 | 0.45 | 1380 | 731.05 | 2026-08-18 14:17:00 |
| Havells India Ltd. | 517354 | 1300.05 | 1311 | 1290.6 | 1300 | 1291 | -9.00 | -0.69 | 42987 | 5.55 | 2104.95 | 1092 | 2026-08-18 14:18:00 |
| HBL Engineering Ltd. | 517271 | 674.7 | 676.35 | 667.55 | 674.7 | 669.95 | -4.75 | -0.70 | 94068 | 6.30 | 1121.95 | 74.15 | 2026-08-18 14:18:00 |
| HCL Technologies Ltd. | 532281 | 1324.3 | 1324.3 | 1292.2 | 1325.6 | 1293.5 | -32.10 | -2.42 | 141096 | 18.25 | 2011 | 875.65 | 2026-08-18 14:17:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2548.1 | 2548.1 | 2492.4 | 2521.15 | 2511.3 | -9.85 | -0.39 | 11763 | 2.95 | 5930 | 1595.25 | 2026-08-18 14:17:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 543 | 543.05 | 537.65 | 543 | 539.45 | -3.55 | -0.65 | 61903 | 3.34 | 820.5 | 457.95 | 2026-08-18 14:17:00 |
| Hexaware Technologies Ltd. | 544362 | 561 | 561 | 553.5 | 560.9 | 555.7 | -5.20 | -0.93 | 4010 | 0.22 | 2026-08-18 14:17:00 | ||
| Hindustan Aeronautics Ltd. | 541154 | 5099.75 | 5120 | 5037.8 | 5050 | 5110.05 | 60.05 | 1.19 | 49519 | 25.30 | 5675 | 1767.95 | 2026-08-18 14:17:00 |
| Hindustan Copper Ltd. | 513599 | 566.95 | 576.8 | 555.5 | 572.5 | 566.5 | -6.00 | -1.05 | 906653 | 51.36 | 759.2 | 94 | 2026-08-18 14:18:00 |
| Hitachi Energy India Ltd. | 543187 | 35550.95 | 35570 | 35205 | 35528.5 | 35297.45 | -231.05 | -0.65 | 4030 | 14.22 | 38800 | 2845.9 | 2026-08-18 14:17:00 |
| HLE Glascoat Ltd. | 522215 | 306.05 | 314 | 303.2 | 315.25 | 305.7 | -9.55 | -3.03 | 24597 | 0.75 | 815.29 | 218 | 2026-08-18 14:18:00 |
| Home First Finance Company India Ltd. | 543259 | 1183.55 | 1184 | 1173.85 | 1178.9 | 1179.2 | 0.30 | 0.03 | 2239 | 0.26 | 1518.8 | 652.25 | 2026-08-18 14:17:00 |
| Honeywell Automation India Ltd. | 517174 | 36605 | 36810 | 36100.1 | 36330.8 | 36117.4 | -213.40 | -0.59 | 471 | 1.70 | 59700 | 26250.05 | 2026-08-18 14:18:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 188 | 188 | 186.5 | 189.15 | 186.5 | -2.65 | -1.40 | 73133 | 1.36 | 353.95 | 34.35 | 2026-08-18 14:17:00 |
| Hyundai Motor India Ltd. | 544274 | 2173.25 | 2220.75 | 2173.25 | 2186.1 | 2201.8 | 15.70 | 0.72 | 11366 | 2.50 | 2026-08-18 14:17:00 | ||
| ICICI Bank Ltd. | 532174 | 1406.5 | 1416.4 | 1406.5 | 1417.9 | 1415 | -2.90 | -0.20 | 457916 | 64.80 | 1494.1 | 796.1 | 2026-08-18 14:18:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1620.75 | 1630.5 | 1615 | 1630.25 | 1625 | -5.25 | -0.32 | 863367 | 140.30 | 2285.85 | 1049.1 | 2026-08-18 14:17:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 507.65 | 510.6 | 500.6 | 506.35 | 501.6 | -4.75 | -0.94 | 3326452 | 166.85 | 795 | 380.95 | 2026-08-18 14:17:00 |
| IDFC First Bank Ltd. | 539437 | 85 | 85.47 | 84.58 | 85.17 | 84.84 | -0.33 | -0.39 | 460316 | 3.91 | 100.74 | 42.8 | 2026-08-18 14:17:00 |
| IIFL Finance Ltd. | 532636 | 634.2 | 640.15 | 620.95 | 629.85 | 621.05 | -8.80 | -1.40 | 49849 | 3.10 | 704.2 | 280.95 | 2026-08-18 14:17:00 |
| Indiamart Intermesh Ltd. | 542726 | 1751.25 | 1790.05 | 1737.05 | 1770.15 | 1745 | -25.15 | -1.42 | 14289 | 2.49 | 3293.45 | 1730.5 | 2026-08-18 14:17:00 |
| Indian Bank | 532814 | 873.95 | 886.45 | 873.9 | 883 | 880.05 | -2.95 | -0.33 | 26210 | 2.31 | 1000.05 | 171.65 | 2026-08-18 14:17:00 |
| Indian Energy Exchange Ltd. | 540750 | 126.75 | 126.75 | 124 | 125.15 | 124.1 | -1.05 | -0.84 | 128153 | 1.59 | 244.35 | 114.5 | 2026-08-18 14:17:00 |
| Indian Oil Corporation Ltd. | 530965 | 138.35 | 139.2 | 137.95 | 138.5 | 138.25 | -0.25 | -0.18 | 593713 | 8.21 | 196.8 | 65.2 | 2026-08-18 14:17:00 |
| Indian Overseas Bank | 532388 | 33.67 | 33.8 | 33.29 | 33.67 | 33.33 | -0.34 | -1.01 | 117055 | 0.39 | 83.8 | 16.8 | 2026-08-18 14:17:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 500 | 500 | 494.4 | 499.9 | 494.65 | -5.25 | -1.05 | 24419 | 1.21 | 1148.3 | 485.45 | 2026-08-18 14:17:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 86.99 | 87.51 | 86.26 | 87 | 86.3 | -0.70 | -0.80 | 347000 | 2.99 | 229.05 | 20.55 | 2026-08-18 14:17:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 116.9 | 117 | 115.5 | 116.9 | 115.7 | -1.20 | -1.03 | 490868 | 5.68 | 2026-08-18 14:17:00 | ||
| Indigo Paints Ltd. | 543258 | 1160 | 1167.7 | 1135 | 1160.35 | 1155.3 | -5.05 | -0.44 | 3858 | 0.45 | 1730.9 | 702.1 | 2026-08-18 14:17:00 |
| Indraprastha Gas Ltd. | 532514 | 150.9 | 151.35 | 149.7 | 151.15 | 150 | -1.15 | -0.76 | 105862 | 1.59 | 570.6 | 141.6 | 2026-08-18 14:17:00 |
| Indus Towers Ltd. | 534816 | 378.2 | 379.65 | 371.55 | 380.5 | 372.15 | -8.35 | -2.19 | 262843 | 9.78 | 481.55 | 135.2 | 2026-08-18 14:17:00 |
| IndusInd Bank Ltd. | 532187 | 1005.35 | 1018.8 | 1005.35 | 1010 | 1011.95 | 1.95 | 0.19 | 16514 | 1.67 | 1694.35 | 605.4 | 2026-08-18 14:17:00 |
| Info Edge (India) Ltd. | 532777 | 1348.95 | 1368.25 | 1333.9 | 1355.4 | 1360.55 | 5.15 | 0.38 | 105454 | 14.35 | 9194.95 | 909.2 | 2026-08-18 14:17:00 |
| Inox Wind Ltd. | 539083 | 77.9 | 78.18 | 74.82 | 78.17 | 74.89 | -3.28 | -4.20 | 943398 | 7.07 | 663 | 72.73 | 2026-08-18 14:17:00 |
| Intellect Design Arena Ltd. | 538835 | 694 | 701.2 | 686 | 695.9 | 700.15 | 4.25 | 0.61 | 15260 | 1.07 | 1255 | 388 | 2026-08-18 14:17:00 |
| Interglobe Aviation Ltd. | 539448 | 5219.95 | 5236 | 5150.25 | 5280 | 5221.35 | -58.65 | -1.11 | 31199 | 16.29 | 6225.05 | 1676 | 2026-08-18 14:17:00 |
| International Gemological Institute Ltd. | 544311 | 351.05 | 354.6 | 346.95 | 355.35 | 352.05 | -3.30 | -0.93 | 1417626 | 49.91 | 2026-08-18 14:17:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1810 | 1843.8 | 1810 | 1830.05 | 1835.5 | 5.45 | 0.30 | 164234 | 30.15 | 2026-08-18 14:17:00 | ||
| Ipca Laboratories Ltd. | 524494 | 1877.45 | 1916.95 | 1862 | 1883.4 | 1881.35 | -2.05 | -0.11 | 68017 | 12.80 | 1945 | 670 | 2026-08-18 14:18:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 19.13 | 19.18 | 19.02 | 19.17 | 19.07 | -0.10 | -0.52 | 536010 | 1.02 | 78.05 | 19.02 | 2026-08-18 14:17:00 |
| Ircon International Ltd. | 541956 | 124.3 | 124.65 | 123.2 | 124.45 | 123.8 | -0.65 | -0.52 | 39302 | 0.49 | 351.65 | 38.6 | 2026-08-18 14:17:00 |
| ITC Hotels Ltd. | 544325 | 166.2 | 166.2 | 164.65 | 166.7 | 165.1 | -1.60 | -0.96 | 85222 | 1.41 | 2026-08-18 14:17:00 | ||
| ITI Ltd. | 523610 | 276.2 | 280.1 | 274.4 | 276.2 | 277.8 | 1.60 | 0.58 | 10650 | 0.30 | 592.85 | 86.5 | 2026-08-18 14:17:00 |
| Jai Balaji Industries Ltd. | 532976 | 71.94 | 71.94 | 66.59 | 70.09 | 67.59 | -2.50 | -3.57 | 60563 | 0.41 | 1307 | 35.3 | 2026-08-18 14:17:00 |
| Jamna Auto Industries Ltd. | 520051 | 123.35 | 124.4 | 122.3 | 123.25 | 122.3 | -0.95 | -0.77 | 26487 | 0.32 | 152.5 | 68.52 | 2026-08-18 14:18:00 |
| JBM Auto Ltd. | 532605 | 620.15 | 625 | 616.45 | 622.5 | 618.85 | -3.65 | -0.59 | 29736 | 1.84 | 2417.3 | 361.7 | 2026-08-18 14:17:00 |
| Jindal Stainless Ltd. | 532508 | 743.05 | 755.6 | 737.1 | 742.85 | 738.05 | -4.80 | -0.65 | 20033 | 1.48 | 883.25 | 116 | 2026-08-18 14:17:00 |
| Jindal Steel Ltd. | 532286 | 1120 | 1120.05 | 1105 | 1117.5 | 1107.5 | -10.00 | -0.89 | 864429 | 95.74 | 1306 | 377.05 | 2026-08-18 14:18:00 |
| Jindal Worldwide Ltd. | 531543 | 35.96 | 36.67 | 35.58 | 35.57 | 36.18 | 0.61 | 1.71 | 68292 | 0.25 | 477 | 17.99 | 2026-08-18 14:18:00 |
| JK Cement Ltd. | 532644 | 5339.95 | 5395.95 | 5320.05 | 5340 | 5371.5 | 31.50 | 0.59 | 1111 | 0.60 | 7565 | 2425.55 | 2026-08-18 14:17:00 |
| JK Paper Ltd. | 532162 | 378 | 394.35 | 375 | 381 | 388.35 | 7.35 | 1.93 | 21019 | 0.82 | 639.15 | 276 | 2026-08-18 14:17:00 |
| JM Financial Ltd. | 523405 | 127.8 | 128.15 | 125.6 | 127.9 | 125.6 | -2.30 | -1.80 | 54564 | 0.69 | 199.75 | 57.38 | 2026-08-18 14:17:00 |
| JSW Energy Ltd. | 533148 | 555.25 | 555.5 | 548.95 | 555.3 | 549.7 | -5.60 | -1.01 | 24841 | 1.37 | 804.95 | 204.8 | 2026-08-18 14:17:00 |
| JSW Holdings Ltd. | 532642 | 11717.85 | 11900 | 11525 | 11811.1 | 11525 | -286.10 | -2.42 | 144 | 0.17 | 27760.5 | 3355 | 2026-08-18 14:17:00 |
| JSW Infrastructure Ltd. | 543994 | 334.7 | 336 | 330.25 | 335 | 330.85 | -4.15 | -1.24 | 195433 | 6.47 | 2026-08-18 14:17:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 508.55 | 510.35 | 496.35 | 511.95 | 502.9 | -9.05 | -1.77 | 363976 | 18.30 | 796.75 | 408.5 | 2026-08-18 14:17:00 |
| Jubilant Ingrevia Ltd. | 543271 | 735.9 | 736.65 | 723.5 | 732.3 | 726.7 | -5.60 | -0.76 | 2988 | 0.22 | 884.95 | 350.8 | 2026-08-18 14:17:00 |
| Jubilant Pharmova Ltd. | 530019 | 869.8 | 873.25 | 862.8 | 866.05 | 865.95 | -0.10 | -0.01 | 11133 | 0.96 | 1309 | 268.8 | 2026-08-18 14:18:00 |
| Jupiter Wagons Ltd. | 533272 | 250.55 | 253.3 | 250.2 | 252.7 | 251 | -1.70 | -0.67 | 37268 | 0.94 | 748.05 | 57.15 | 2026-08-18 14:17:00 |
| Jyothy Labs Ltd. | 532926 | 214.45 | 217.15 | 206.6 | 213.65 | 211.15 | -2.50 | -1.17 | 55140 | 1.16 | 595 | 174.55 | 2026-08-18 14:17:00 |
| Jyoti CNC Automation Ltd. | 544081 | 874.95 | 910 | 861.25 | 857.75 | 901.75 | 44.00 | 5.13 | 161558 | 14.57 | 2026-08-18 14:17:00 | ||
| K.P.R. Mill Ltd. | 532889 | 1135.5 | 1136.5 | 1126.55 | 1135.55 | 1129.5 | -6.05 | -0.53 | 3739 | 0.42 | 1395.4 | 479.55 | 2026-08-18 14:17:00 |
| Kalpataru Projects International Ltd. | 522287 | 1405 | 1412.55 | 1392.1 | 1401.95 | 1398.3 | -3.65 | -0.26 | 6865 | 0.96 | 1479.6 | 353.35 | 2026-08-18 14:18:00 |
| Kalyan Jewellers India Ltd. | 543278 | 610.6 | 612.3 | 601.45 | 609.25 | 604.65 | -4.60 | -0.76 | 234877 | 14.20 | 794.6 | 69 | 2026-08-18 14:17:00 |
| Kama Holdings Ltd. | 532468 | 2462.4 | 2470.35 | 2450 | 2450.7 | 2450 | -0.70 | -0.03 | 321 | 0.08 | 16800 | 2348.95 | 2026-08-18 14:17:00 |
| Kaynes Technology India Ltd. | 543664 | 3670.75 | 3713.35 | 3641 | 3645 | 3648.9 | 3.90 | 0.11 | 24064 | 8.78 | 7824.95 | 625.05 | 2026-08-18 14:17:00 |
| KEC International Ltd. | 532714 | 435.5 | 436.7 | 427.3 | 436.4 | 427.7 | -8.70 | -1.99 | 89471 | 3.83 | 1312 | 386.55 | 2026-08-18 14:17:00 |
| KEI Industries Ltd. | 517569 | 5931.4 | 5931.4 | 5766.8 | 5865 | 5778.1 | -86.90 | -1.48 | 4963 | 2.87 | 5931.4 | 1338.65 | 2026-08-18 14:18:00 |
| KFin Technologies Ltd. | 543720 | 977 | 977 | 946.4 | 974.9 | 958.5 | -16.40 | -1.68 | 80994 | 7.76 | 1640 | 271.05 | 2026-08-18 14:17:00 |
| KIOCL Ltd. | 540680 | 388.2 | 391.3 | 383.55 | 387.85 | 384.55 | -3.30 | -0.85 | 2846 | 0.11 | 634.35 | 165.2 | 2026-08-18 14:17:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 2121.1 | 2130 | 2078 | 2100.7 | 2124.85 | 24.15 | 1.15 | 8217 | 1.75 | 2720.35 | 156.05 | 2026-08-18 14:17:00 |
| KNR Constructions Ltd. | 532942 | 133.55 | 135.2 | 129.95 | 134.5 | 129.95 | -4.55 | -3.38 | 24567 | 0.32 | 415 | 108.55 | 2026-08-18 14:17:00 |
| KPIT Technologies Ltd. | 542651 | 609.7 | 609.7 | 596.8 | 608 | 599.7 | -8.30 | -1.37 | 100178 | 6.01 | 1928.75 | 521.05 | 2026-08-18 14:17:00 |
| KRBL Ltd. | 530813 | 395 | 403.95 | 393 | 395.4 | 394.3 | -1.10 | -0.28 | 26859 | 1.06 | 495 | 225.7 | 2026-08-18 14:18:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 799.05 | 808 | 799.05 | 800.55 | 800.9 | 0.35 | 0.04 | 10832 | 0.87 | 2868 | 474.55 | 2026-08-18 14:17:00 |
| L&T Finance Ltd. | 533519 | 314.8 | 324.9 | 307.7 | 314.7 | 323.65 | 8.95 | 2.84 | 307983 | 9.97 | 338.5 | 71.95 | 2026-08-18 14:17:00 |
| L&T Technology Services Ltd. | 540115 | 3512.65 | 3560.15 | 3512.65 | 3530.75 | 3528.05 | -2.70 | -0.08 | 2863 | 1.01 | 5990 | 3030 | 2026-08-18 14:17:00 |
| La Opala RG Ltd. | 526947 | 191.25 | 192.65 | 188.55 | 190.85 | 188.75 | -2.10 | -1.10 | 13692 | 0.26 | 479.65 | 163 | 2026-08-18 14:17:00 |
| Latent View Analytics Ltd. | 543398 | 291.85 | 291.85 | 281.9 | 285.4 | 282 | -3.40 | -1.19 | 22923 | 0.65 | 575 | 248.6 | 2026-08-18 14:17:00 |
| Laurus Labs Ltd. | 540222 | 1818.2 | 1824.75 | 1802.9 | 1799 | 1821 | 22.00 | 1.22 | 32033 | 5.83 | 1870 | 279.65 | 2026-08-18 14:17:00 |
| Laxmi Organic Industries Ltd. | 543277 | 179.8 | 180.9 | 174.3 | 179.8 | 174.55 | -5.25 | -2.92 | 37733 | 0.66 | 395.9 | 107.45 | 2026-08-18 14:17:00 |
| Lemon Tree Hotels Ltd. | 541233 | 109.35 | 109.95 | 107.9 | 109.55 | 109 | -0.55 | -0.50 | 373919 | 4.08 | 180.6 | 66.55 | 2026-08-18 14:17:00 |
| Life Insurance Corporation of India | 543526 | 410 | 414 | 406.95 | 411.25 | 410.15 | -1.10 | -0.27 | 306100 | 12.55 | 1221.5 | 385.9 | 2026-08-18 14:17:00 |
| Linde India Ltd. | 523457 | 6720 | 6860 | 6720 | 6745.3 | 6859 | 113.70 | 1.69 | 843 | 0.58 | 9909 | 2932.85 | 2026-08-18 14:18:00 |
| Lloyds Metals & Energy Ltd. | 512455 | 1940 | 1942.25 | 1910.85 | 1939.15 | 1932.9 | -6.25 | -0.32 | 10781 | 2.08 | 2126.75 | 136.75 | 2026-08-18 14:18:00 |
| Lodha Developers Ltd. | 543287 | 1242.8 | 1259.05 | 1216.15 | 1255 | 1223.95 | -31.05 | -2.47 | 68869 | 8.43 | 1648 | 355.5 | 2026-08-18 14:17:00 |
| LTM Ltd. | 540005 | 4672.1 | 4686.05 | 4594.2 | 4693.7 | 4600 | -93.70 | -2.00 | 44129 | 20.30 | 6764.8 | 3539.95 | 2026-08-18 14:17:00 |
| Mahanagar Gas Ltd. | 539957 | 1105.45 | 1116.7 | 1095 | 1128.4 | 1113.3 | -15.10 | -1.34 | 50669 | 5.64 | 1988.55 | 772 | 2026-08-18 14:17:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 390 | 390.25 | 383 | 388.7 | 387.5 | -1.20 | -0.31 | 68730 | 2.66 | 415 | 176.3 | 2026-08-18 14:17:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 224.9 | 225.1 | 221.45 | 224.9 | 222.35 | -2.55 | -1.13 | 3656 | 0.08 | 504.35 | 208.4 | 2026-08-18 14:17:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 393.75 | 393.75 | 381.25 | 385.05 | 384.2 | -0.85 | -0.22 | 2058 | 0.08 | 679.15 | 276.45 | 2026-08-18 14:17:00 |
| Manappuram Finance Ltd. | 531213 | 348.6 | 351.5 | 342.65 | 348.95 | 344.65 | -4.30 | -1.23 | 122298 | 4.22 | 381.4 | 90.5 | 2026-08-18 14:17:00 |
| Mankind Pharma Ltd. | 543904 | 2363.05 | 2388.6 | 2363.05 | 2399.95 | 2385.85 | -14.10 | -0.59 | 6781 | 1.62 | 3050 | 1240.75 | 2026-08-18 14:17:00 |
| Marico Ltd. | 531642 | 863.15 | 863.15 | 844.25 | 852 | 844.25 | -7.75 | -0.91 | 31463 | 2.66 | 889.95 | 462.95 | 2026-08-18 14:17:00 |
| Maruti Suzuki India Ltd. | 532500 | 13760 | 13892.85 | 13760 | 13800 | 13794.2 | -5.80 | -0.04 | 6367 | 8.78 | 17371.6 | 8076.65 | 2026-08-18 14:17:00 |
| MAS Financial Services Ltd. | 540749 | 303.1 | 304.55 | 301.8 | 305.5 | 303.45 | -2.05 | -0.67 | 1729 | 0.05 | 1058.85 | 221.5 | 2026-08-18 14:17:00 |
| Mastek Ltd. | 523704 | 1804.05 | 1806.7 | 1752.85 | 1812.45 | 1752.85 | -59.60 | -3.29 | 5009 | 0.88 | 3375 | 1334 | 2026-08-18 14:18:00 |
| Max Healthcare Institute Ltd. | 543220 | 1003.05 | 1016.5 | 982.95 | 1003.8 | 1010.95 | 7.15 | 0.71 | 1083248 | 109.51 | 1314.3 | 306 | 2026-08-18 14:17:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2569.7 | 2617.6 | 2556.05 | 2562 | 2599.1 | 37.10 | 1.45 | 60669 | 15.77 | 5859.95 | 278.4 | 2026-08-18 14:17:00 |
| Medplus Health Services Ltd. | 543427 | 669.2 | 670 | 654.85 | 655 | 665.45 | 10.45 | 1.60 | 3586 | 0.24 | 1052.05 | 570 | 2026-08-18 14:17:00 |
| Metro Brands Ltd. | 543426 | 945 | 945.85 | 928 | 943.3 | 929.1 | -14.20 | -1.51 | 1686 | 0.16 | 1440.45 | 737 | 2026-08-18 14:17:00 |
| Metropolis Healthcare Ltd. | 542650 | 550.95 | 554.8 | 546.25 | 551.85 | 551.8 | -0.05 | -0.01 | 3843 | 0.21 | 2306.85 | 413 | 2026-08-18 14:17:00 |
| Minda Corporation Ltd. | 538962 | 731.5 | 765.1 | 728.8 | 724.8 | 743.5 | 18.70 | 2.58 | 56765 | 4.22 | 765.1 | 187 | 2026-08-18 14:17:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 430.75 | 439 | 430 | 428.5 | 435.05 | 6.55 | 1.53 | 46675 | 2.03 | 547.45 | 168.95 | 2026-08-18 14:17:00 |
| MMTC Ltd. | 513377 | 64.26 | 64.26 | 62.86 | 63.8 | 63.28 | -0.52 | -0.82 | 41315 | 0.26 | 131.88 | 26.36 | 2026-08-18 14:18:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 40.16 | 40.72 | 40.16 | 40.3 | 40.28 | -0.02 | -0.05 | 167426 | 0.67 | 80 | 35.67 | 2026-08-18 14:17:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 950.9 | 962.35 | 933.3 | 956 | 937 | -19.00 | -1.99 | 73891 | 6.92 | 2677 | 487.85 | 2026-08-18 14:17:00 |
| Mphasis Ltd. | 526299 | 2524.65 | 2524.65 | 2439 | 2510 | 2439 | -71.00 | -2.83 | 8309 | 2.03 | 3239.55 | 1660.65 | 2026-08-18 14:18:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 2944.95 | 3057.1 | 2915.55 | 2942 | 3048.5 | 106.50 | 3.62 | 311529 | 94.97 | 10515.6 | 1156.05 | 2026-08-18 14:17:00 |
| Muthoot Finance Ltd. | 533398 | 2899.65 | 2927.85 | 2874.95 | 2890 | 2907.65 | 17.65 | 0.61 | 59178 | 17.21 | 4149 | 911.4 | 2026-08-18 14:17:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1825 | 1831.25 | 1800.3 | 1827.45 | 1804 | -23.45 | -1.28 | 6404 | 1.16 | 2371.6 | 657.25 | 2026-08-18 14:17:00 |
| Natco Pharma Ltd. | 524816 | 896.65 | 899.4 | 889.7 | 889.7 | 897.95 | 8.25 | 0.93 | 13193 | 1.18 | 1638.35 | 502 | 2026-08-18 14:17:00 |
| National Aluminium Company Ltd. | 532234 | 387.55 | 390.8 | 386 | 389.1 | 387.55 | -1.55 | -0.40 | 178628 | 6.92 | 445.1 | 67 | 2026-08-18 14:17:00 |
| Navin Fluorine International Ltd. | 532504 | 8174.65 | 8300.45 | 8174.65 | 8145.4 | 8258 | 112.60 | 1.38 | 25977 | 21.45 | 8646.8 | 2876.45 | 2026-08-18 14:17:00 |
| NBCC (India) Ltd. | 534309 | 89.66 | 89.9 | 88.08 | 89.72 | 88.1 | -1.62 | -1.81 | 227833 | 2.01 | 209.75 | 29.85 | 2026-08-18 14:17:00 |
| Network 18 Media & Investments Ltd. | 532798 | 29 | 29 | 28.39 | 29.2 | 28.48 | -0.72 | -2.47 | 151891 | 0.43 | 136.2 | 27.4 | 2026-08-18 14:17:00 |
| NHPC Ltd. | 533098 | 76.13 | 77.04 | 76.13 | 76.65 | 76.5 | -0.15 | -0.20 | 317156 | 2.43 | 118.45 | 33.4 | 2026-08-18 14:17:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 1207.95 | 1207.95 | 1161 | 1202.5 | 1178.9 | -23.60 | -1.96 | 98869 | 11.66 | 1233 | 197.1 | 2026-08-18 14:17:00 |
| NLC India Ltd. | 513683 | 277.75 | 278.7 | 274.7 | 277.05 | 276.55 | -0.50 | -0.18 | 23125 | 0.64 | 387.7 | 65.05 | 2026-08-18 14:18:00 |
| NMDC Ltd. | 526371 | 85 | 85.31 | 83.12 | 85.1 | 84.5 | -0.60 | -0.71 | 495357 | 4.19 | 286.35 | 59.56 | 2026-08-18 14:18:00 |
| NMDC Steel Ltd. | 543768 | 40.99 | 41.85 | 40.6 | 41.8 | 40.75 | -1.05 | -2.51 | 518705 | 2.11 | 73.67 | 28.35 | 2026-08-18 14:17:00 |
| NTPC Ltd. | 532555 | 337 | 339.25 | 337 | 336.9 | 338.95 | 2.05 | 0.61 | 231136 | 7.83 | 448.3 | 152.8 | 2026-08-18 14:17:00 |
| Nuvama Wealth Management Ltd. | 543988 | 1735.95 | 1744.1 | 1695.5 | 1731.45 | 1739.4 | 7.95 | 0.46 | 16545 | 2.88 | 2026-08-18 14:17:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 328.1 | 330.4 | 325.6 | 330.95 | 326.15 | -4.80 | -1.45 | 5226 | 0.17 | 477.35 | 276.3 | 2026-08-18 14:17:00 |
| Oberoi Realty Ltd. | 533273 | 1950 | 1961.45 | 1878 | 1932.5 | 1892 | -40.50 | -2.10 | 64186 | 12.14 | 2349.8 | 790.05 | 2026-08-18 14:17:00 |
| Oil India Ltd. | 533106 | 478.95 | 486.9 | 478.95 | 475 | 482.45 | 7.45 | 1.57 | 224920 | 10.85 | 767.3 | 168.3 | 2026-08-18 14:17:00 |
| One97 Communications Ltd. | 543396 | 1573 | 1597.5 | 1550.1 | 1583 | 1552.9 | -30.10 | -1.90 | 371081 | 57.63 | 1656 | 310 | 2026-08-18 14:17:00 |
| Oracle Financial Services Software Ltd. | 532466 | 11799.8 | 11840 | 11691.25 | 11775.5 | 11751.25 | -24.25 | -0.21 | 3322 | 3.90 | 13203.6 | 2883.8 | 2026-08-18 14:17:00 |
| Orient Electric Ltd. | 541301 | 188 | 188.6 | 183.95 | 187.15 | 184.55 | -2.60 | -1.39 | 5065 | 0.09 | 297.15 | 149.5 | 2026-08-18 14:17:00 |
| Page Industries Ltd. | 532827 | 37390 | 37390.05 | 36500 | 37445 | 36634.95 | -810.05 | -2.16 | 948 | 3.47 | 54262.3 | 29800 | 2026-08-18 14:17:00 |
| PB Fintech Ltd. | 543390 | 1725.2 | 1766 | 1721 | 1729.3 | 1760 | 30.70 | 1.78 | 41202 | 7.25 | 2254.95 | 356.2 | 2026-08-18 14:17:00 |
| Persistent Systems Ltd. | 533179 | 5550.35 | 5569.95 | 5473.2 | 5572.2 | 5480.3 | -91.90 | -1.65 | 15466 | 8.48 | 8979.85 | 3091.65 | 2026-08-18 14:17:00 |
| Petronet LNG Ltd. | 532522 | 281.05 | 286.85 | 281.05 | 282.5 | 285.15 | 2.65 | 0.94 | 68297 | 1.95 | 384.9 | 193.4 | 2026-08-18 14:17:00 |
| PG Electroplast Ltd. | 533581 | 610 | 614.35 | 594.7 | 613.5 | 598.1 | -15.40 | -2.51 | 51302 | 3.07 | 4100 | 337 | 2026-08-18 14:17:00 |
| PI Industries Ltd. | 523642 | 2472.25 | 2542.4 | 2460 | 2484 | 2507.35 | 23.35 | 0.94 | 420809 | 105.51 | 4801.4 | 2458 | 2026-08-18 14:18:00 |
| Piramal Pharma Ltd. | 543635 | 203.5 | 210.7 | 201.7 | 204.75 | 209.85 | 5.10 | 2.49 | 343985 | 7.22 | 307.85 | 61.654714455599 | 2026-08-18 14:17:00 |
| PNB Housing Finance Ltd. | 540173 | 1156.05 | 1156.05 | 1130 | 1149 | 1145.9 | -3.10 | -0.27 | 363912 | 41.70 | 1201.45 | 286.758828670162 | 2026-08-18 14:17:00 |
| PNC Infratech Ltd. | 539150 | 215.05 | 215.05 | 210.85 | 215.05 | 212 | -3.05 | -1.42 | 16656 | 0.35 | 574.5 | 157.95 | 2026-08-18 14:17:00 |
| Poly Medicure Ltd. | 531768 | 1725.95 | 1786.3 | 1725 | 1728.4 | 1780.8 | 52.40 | 3.03 | 5014 | 0.89 | 3149.8 | 727.25 | 2026-08-18 14:17:00 |
| Polycab India Ltd. | 542652 | 9359.6 | 9359.6 | 9198.95 | 9345 | 9198.95 | -146.05 | -1.56 | 3793 | 3.49 | 10128.6 | 2305 | 2026-08-18 14:17:00 |
| Poonawalla Fincorp Ltd. | 524000 | 497.35 | 503.2 | 494.5 | 497.65 | 498.2 | 0.55 | 0.11 | 97265 | 4.85 | 570.4 | 243.75 | 2026-08-18 14:18:00 |
| Power Finance Corporation Ltd. | 532810 | 375 | 376.7 | 373.8 | 375 | 374 | -1.00 | -0.27 | 227047 | 8.49 | 580.35 | 100.85 | 2026-08-18 14:17:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 266.4 | 268.2 | 266.05 | 266.05 | 267.55 | 1.50 | 0.56 | 247312 | 6.62 | 366.2 | 186.35 | 2026-08-18 14:17:00 |
| Praj Industries Ltd. | 522205 | 331.15 | 346.9 | 331.15 | 334.5 | 335.5 | 1.00 | 0.30 | 137717 | 4.62 | 874.3 | 273.05 | 2026-08-18 14:18:00 |
| Premier Energies Ltd. | 544238 | 1016.35 | 1029.55 | 1012 | 1016.05 | 1016.5 | 0.45 | 0.04 | 21378 | 2.17 | 2026-08-18 14:17:00 | ||
| Prestige Estates Projects Ltd. | 533274 | 1580.2 | 1612.7 | 1563.1 | 1592.55 | 1589.75 | -2.80 | -0.18 | 279866 | 44.49 | 2072.75 | 391.3 | 2026-08-18 14:17:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 283.05 | 290.85 | 283.05 | 283.9 | 288.7 | 4.80 | 1.69 | 11167 | 0.32 | 775.75 | 5.26 | 2026-08-18 14:17:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 3452.4 | 3480 | 3412 | 3444.1 | 3437 | -7.10 | -0.21 | 776 | 0.27 | 3775.7 | 870.55 | 2026-08-18 14:18:00 |
| Punjab & Sind Bank | 533295 | 23.84 | 23.84 | 23.2 | 23.66 | 23.24 | -0.42 | -1.78 | 35353 | 0.08 | 77.5 | 14.65 | 2026-08-18 14:17:00 |
| Punjab National Bank | 532461 | 117.15 | 117.95 | 116.15 | 117.5 | 117.05 | -0.45 | -0.38 | 637922 | 7.47 | 142.9 | 32.1 | 2026-08-18 14:17:00 |
| PVR Inox Ltd. | 532689 | 1195.95 | 1226.7 | 1190 | 1191.9 | 1200 | 8.10 | 0.68 | 19746 | 2.37 | 2138.35 | 825.65 | 2026-08-18 14:17:00 |
| Radico Khaitan Ltd. | 532497 | 4699.75 | 4720.85 | 4625 | 4675.5 | 4720.85 | 45.35 | 0.97 | 9152 | 4.32 | 4720.85 | 908.65 | 2026-08-18 14:17:00 |
| Rail Vikas Nigam Ltd. | 542649 | 227.8 | 227.8 | 225.3 | 228.3 | 225.95 | -2.35 | -1.03 | 121496 | 2.75 | 647 | 30.55 | 2026-08-18 14:17:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1470.95 | 1472.75 | 1457.35 | 1474 | 1457.35 | -16.65 | -1.13 | 1595 | 0.23 | 1708.5 | 477 | 2026-08-18 14:17:00 |
| Rajesh Exports Ltd. | 531500 | 81.07 | 83.6 | 81.07 | 82.89 | 82 | -0.89 | -1.07 | 7656 | 0.06 | 1028.4 | 73.2 | 2026-08-18 14:15:00 |
| Ramkrishna Forgings Ltd. | 532527 | 762.7 | 762.7 | 745.95 | 753.75 | 757.5 | 3.75 | 0.50 | 24677 | 1.87 | 1064 | 175.5 | 2026-08-18 14:17:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 122.85 | 123.45 | 121.55 | 123.3 | 121.7 | -1.60 | -1.30 | 36843 | 0.45 | 245 | 87.75 | 2026-08-18 14:18:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 2367.85 | 2424 | 2354.1 | 2351.4 | 2389 | 37.60 | 1.60 | 1991 | 0.48 | 3971.8 | 1703 | 2026-08-18 14:18:00 |
| RBL Bank Ltd. | 540065 | 382.4 | 384.2 | 376.55 | 380.25 | 383.8 | 3.55 | 0.93 | 60014 | 2.30 | 391.95 | 95.8 | 2026-08-18 14:17:00 |
| REC Ltd. | 532955 | 339.95 | 341.8 | 339.1 | 339.95 | 339.3 | -0.65 | -0.19 | 1594090 | 54.09 | 653.9 | 91 | 2026-08-18 14:17:00 |
| Redington Ltd. | 532805 | 335.4 | 337.15 | 326.85 | 332.9 | 327.05 | -5.85 | -1.76 | 81979 | 2.68 | 364.15 | 135 | 2026-08-18 14:17:00 |
| Relaxo Footwears Ltd. | 530517 | 391.75 | 397 | 378.15 | 391.3 | 383.15 | -8.15 | -2.08 | 43003 | 1.65 | 1105.25 | 236.55 | 2026-08-18 14:18:00 |
| Restaurant Brands Asia Ltd. | 543248 | 99.61 | 104.69 | 99.5 | 99.55 | 104.27 | 4.72 | 4.74 | 362715 | 3.78 | 137.85 | 57.16 | 2026-08-18 14:17:00 |
| RHI Magnesita India Ltd. | 534076 | 378 | 381 | 372.45 | 373.8 | 380 | 6.20 | 1.66 | 11474 | 0.44 | 893.15 | 323.4 | 2026-08-18 14:17:00 |
| Rites Ltd. | 541556 | 221.5 | 222.95 | 218.45 | 221.85 | 218.65 | -3.20 | -1.44 | 29064 | 0.64 | 826.15 | 175.1 | 2026-08-18 14:17:00 |
| Rossari Biotech Ltd. | 543213 | 498.25 | 498.35 | 491.55 | 497.95 | 493.7 | -4.25 | -0.85 | 843 | 0.04 | 1051 | 372.9 | 2026-08-18 14:17:00 |
| Route Mobile Ltd. | 543228 | 508 | 508 | 499.05 | 510 | 500.6 | -9.40 | -1.84 | 6496 | 0.33 | 1942 | 414.1 | 2026-08-18 14:17:00 |
| RR Kabel Ltd. | 543981 | 2752.75 | 2868.7 | 2752.6 | 2750.7 | 2804.05 | 53.35 | 1.94 | 37075 | 10.40 | 2026-08-18 14:17:00 | ||
| Sagility Ltd. | 544282 | 42.35 | 42.77 | 41.91 | 42.4 | 42.1 | -0.30 | -0.71 | 857324 | 3.61 | 2026-08-18 14:17:00 | ||
| Sammaan Capital Ltd. | 535789 | 154.3 | 154.3 | 145 | 153.35 | 145.9 | -7.45 | -4.86 | 526697 | 7.68 | 234.95 | 91.8 | 2026-08-18 14:17:00 |
| Samvardhana Motherson International Ltd. | 517334 | 168 | 170.9 | 167.95 | 168.25 | 170 | 1.75 | 1.04 | 1496911 | 25.45 | 217 | 61.84 | 2026-08-18 14:18:00 |
| Sapphire Foods India Ltd. | 543397 | 233.45 | 234.8 | 229 | 234.8 | 231.3 | -3.50 | -1.49 | 62607 | 1.45 | 1878 | 140.25 | 2026-08-18 14:17:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 633.6 | 643.15 | 618.95 | 645 | 619.15 | -25.85 | -4.01 | 186294 | 11.53 | 1028.75 | 0.02 | 2026-08-18 14:17:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1807.95 | 1807.95 | 1778 | 1789 | 1781.95 | -7.05 | -0.39 | 95255 | 16.97 | 2132.9 | 1039.25 | 2026-08-18 14:17:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 1224.05 | 1278.25 | 1215.6 | 1211.3 | 1270.3 | 59.00 | 4.87 | 44870 | 5.70 | 1548.3 | 116.3 | 2026-08-18 14:17:00 |
| Sheela Foam Ltd. | 540203 | 680.4 | 680.4 | 661.9 | 675 | 666.05 | -8.95 | -1.33 | 10142 | 0.68 | 1710 | 460.75 | 2026-08-18 14:17:00 |
| Shoppers Stop Ltd. | 532638 | 435 | 438 | 428 | 432 | 430.55 | -1.45 | -0.34 | 2119 | 0.09 | 943.65 | 267 | 2026-08-18 14:17:00 |
| Shree Renuka Sugars Ltd. | 532670 | 23.08 | 23.94 | 23.05 | 23 | 23.35 | 0.35 | 1.52 | 779249 | 1.82 | 68.7 | 21.06 | 2026-08-18 14:17:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 990.05 | 1002.4 | 990 | 988.75 | 992 | 3.25 | 0.33 | 4119 | 0.41 | 1089.6 | 253.05 | 2026-08-18 14:17:00 |
| Siemens Energy India Ltd. | 544390 | 3605.3 | 3635 | 3586 | 3605.35 | 3596.45 | -8.90 | -0.25 | 5616 | 2.02 | 2026-08-18 14:17:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 800.95 | 809.95 | 800.95 | 806.8 | 804.05 | -2.75 | -0.34 | 13784 | 1.11 | 2026-08-18 14:17:00 | ||
| SIS Ltd. | 540673 | 421.5 | 421.5 | 414 | 415.85 | 414.85 | -1.00 | -0.24 | 66370 | 2.75 | 544.1 | 257.4 | 2026-08-18 14:17:00 |
| SJVN Ltd. | 533206 | 66.42 | 66.9 | 66.16 | 66.7 | 66.3 | -0.40 | -0.60 | 163238 | 1.08 | 170.45 | 27.9 | 2026-08-18 14:17:00 |
| Sobha Ltd. | 532784 | 1325.8 | 1329.95 | 1314 | 1322.4 | 1314 | -8.40 | -0.64 | 3355 | 0.44 | 2238 | 412.4 | 2026-08-18 14:17:00 |
| Solar Industries India Ltd. | 532725 | 20062.85 | 20420 | 20029.8 | 19963 | 20170.4 | 207.40 | 1.04 | 8083 | 16.30 | 20420 | 3107.55 | 2026-08-18 14:17:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 810.05 | 824.15 | 807.75 | 805 | 823.85 | 18.85 | 2.34 | 535502 | 44.12 | 836.8 | 379.8 | 2026-08-18 14:17:00 |
| Sonata Software Ltd. | 532221 | 326.1 | 326.1 | 310.95 | 320.05 | 312.5 | -7.55 | -2.36 | 49751 | 1.55 | 1485.3 | 208.5 | 2026-08-18 14:17:00 |
| Star Cement Ltd. | 540575 | 198 | 201.55 | 196 | 199.3 | 198.9 | -0.40 | -0.20 | 19916 | 0.40 | 308.1 | 88.55 | 2026-08-18 14:17:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 580.05 | 585.15 | 580 | 583.95 | 583.15 | -0.80 | -0.14 | 6454 | 0.38 | 780 | 330.05 | 2026-08-18 14:17:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 201 | 203.95 | 200.1 | 203.55 | 200.1 | -3.45 | -1.69 | 15526 | 0.31 | 828 | 148.3 | 2026-08-18 14:17:00 |
| Sterlite Technologies Ltd. | 532374 | 645 | 669.7 | 645 | 644 | 645.85 | 1.85 | 0.29 | 60252 | 3.89 | 685 | 58.51 | 2026-08-18 14:17:00 |
| Sumitomo Chemical India Ltd. | 542920 | 555.55 | 566.75 | 551.95 | 560.25 | 562.85 | 2.60 | 0.46 | 22524 | 1.27 | 665 | 5.77 | 2026-08-18 14:17:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 196.55 | 199 | 191.95 | 197.3 | 192.7 | -4.60 | -2.33 | 25168 | 0.48 | 474 | 108.2 | 2026-08-18 14:17:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1885.05 | 1899 | 1868.5 | 1882.5 | 1877 | -5.50 | -0.29 | 452232 | 84.88 | 2047.55 | 855.85 | 2026-08-18 14:18:00 |
| Sun TV Network Ltd. | 532733 | 484.5 | 486.1 | 482 | 487.9 | 482.75 | -5.15 | -1.06 | 10287 | 0.50 | 921.6 | 394 | 2026-08-18 14:17:00 |
| Sunteck Realty Ltd. | 512179 | 299.1 | 300.75 | 296.35 | 299.3 | 298.5 | -0.80 | -0.27 | 2061 | 0.06 | 698.35 | 270.3 | 2026-08-18 14:18:00 |
| Suzlon Energy Ltd. | 532667 | 49 | 49.03 | 47.7 | 48.92 | 47.79 | -1.13 | -2.31 | 2544505 | 12.16 | 86.04 | 6.6 | 2026-08-18 14:17:00 |
| Swiggy Ltd. | 544285 | 278.15 | 278.15 | 272.2 | 278.2 | 272.6 | -5.60 | -2.01 | 2509427 | 68.41 | 2026-08-18 14:17:00 | ||
| Symphony Ltd. | 517385 | 619.1 | 626.6 | 615.15 | 620.6 | 616.45 | -4.15 | -0.67 | 1996 | 0.12 | 1878.95 | 615.15 | 2026-08-18 14:18:00 |
| Syngene International Ltd. | 539268 | 408 | 408.45 | 402.5 | 403.25 | 406.6 | 3.35 | 0.83 | 18226 | 0.74 | 960 | 375.5 | 2026-08-18 14:17:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 842.8 | 850 | 836.95 | 843.1 | 847.8 | 4.70 | 0.56 | 4605 | 0.39 | 908 | 396.05 | 2026-08-18 14:17:00 |
| Tanla Platforms Ltd. | 532790 | 572.8 | 574.1 | 555.8 | 572.85 | 573.5 | 0.65 | 0.11 | 47462 | 2.72 | 1317.7 | 372 | 2026-08-18 14:17:00 |
| Tata Consultancy Services Ltd. | 532540 | 2309.6 | 2309.6 | 2280.7 | 2315 | 2283 | -32.00 | -1.38 | 127807 | 29.18 | 4585.9 | 1983.2 | 2026-08-18 14:17:00 |
| Tata Motors Ltd. | 544569 | 468 | 473.25 | 463.8 | 469.95 | 467 | -2.95 | -0.63 | 249236 | 11.64 | 2026-08-18 14:17:00 | ||
| Tata Technologies Ltd. | 544028 | 840 | 844.45 | 815.3 | 841.7 | 817.25 | -24.45 | -2.90 | 131627 | 10.76 | 2026-08-18 14:17:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 38.04 | 38.36 | 37.9 | 38.17 | 37.94 | -0.23 | -0.60 | 160083 | 0.61 | 149 | 30.12 | 2026-08-18 14:17:00 |
| TCI Express Ltd. | 540212 | 570 | 570.75 | 553.3 | 566.85 | 553.3 | -13.55 | -2.39 | 1140 | 0.06 | 2009.95 | 451 | 2026-08-18 14:17:00 |
| Tech Mahindra Ltd. | 532755 | 1605.7 | 1605.75 | 1581 | 1605.8 | 1581.85 | -23.95 | -1.49 | 33423 | 5.29 | 1850 | 982.95 | 2026-08-18 14:17:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 952 | 1017.05 | 952 | 959.25 | 1014 | 54.75 | 5.71 | 42084 | 4.27 | 1824.95 | 254 | 2026-08-18 14:17:00 |
| Tejas Networks Ltd. | 540595 | 522.6 | 529.7 | 519.2 | 522.6 | 519.2 | -3.40 | -0.65 | 37485 | 1.95 | 1495.1 | 294.1 | 2026-08-18 14:17:00 |
| Tenneco Clean Air India Ltd. | 544612 | 554.65 | 560.45 | 549.35 | 548.2 | 551 | 2.80 | 0.51 | 66683 | 3.67 | 2026-08-18 14:17:00 | ||
| The India Cements Ltd. | 530005 | 375.75 | 377.6 | 372.05 | 376.55 | 373.15 | -3.40 | -0.90 | 8427 | 0.31 | 489.65 | 167.05 | 2026-08-18 14:18:00 |
| The New India Assurance Company Ltd. | 540769 | 184 | 185.8 | 182.6 | 183.75 | 183.95 | 0.20 | 0.11 | 113959 | 2.10 | 324 | 81.6 | 2026-08-18 14:17:00 |
| Timken India Ltd. | 522113 | 3289.95 | 3323.45 | 3289.95 | 3295.25 | 3300.6 | 5.35 | 0.16 | 761 | 0.25 | 4816 | 2200 | 2026-08-18 14:18:00 |
| Titagarh Rail Systems Ltd. | 532966 | 820 | 825.25 | 813.65 | 820.6 | 824.15 | 3.55 | 0.43 | 14760 | 1.22 | 1896.5 | 128.05 | 2026-08-18 14:17:00 |
| Torrent Power Ltd. | 532779 | 1313.35 | 1318.85 | 1260 | 1313 | 1263 | -50.00 | -3.81 | 43656 | 5.51 | 2037.35 | 430.9 | 2026-08-18 14:17:00 |
| Travel Food Services Ltd. | 544443 | 1414.85 | 1414.85 | 1319.75 | 1354.2 | 1333.5 | -20.70 | -1.53 | 3885 | 0.52 | 2026-08-18 14:17:00 | ||
| Trident Ltd. | 521064 | 24.55 | 25.06 | 24.55 | 24.58 | 24.61 | 0.03 | 0.12 | 639735 | 1.57 | 52.85 | 22 | 2026-08-18 14:18:00 |
| Triveni Turbine Ltd. | 533655 | 593.1 | 601.5 | 584.15 | 598.1 | 584.5 | -13.60 | -2.27 | 17007 | 0.99 | 885 | 188.35 | 2026-08-18 14:17:00 |
| Tube Investments of India Ltd. | 540762 | 2714.45 | 2978.95 | 2714.45 | 2728 | 2964.1 | 236.10 | 8.65 | 189004 | 56.02 | 4807.05 | 2035 | 2026-08-18 14:17:00 |
| TVS Holdings Ltd. | 520056 | 14072 | 14175.25 | 13875 | 14085.65 | 14175.25 | 89.60 | 0.64 | 260 | 0.37 | 16150 | 3410.55 | 2026-08-18 14:18:00 |
| TVS Motor Company Ltd. | 532343 | 4389.75 | 4407.05 | 4355.15 | 4382 | 4363.15 | -18.85 | -0.43 | 9352 | 4.08 | 4473.5 | 926.35 | 2026-08-18 14:18:00 |
| UCO Bank | 532505 | 26 | 26.13 | 25.91 | 26.11 | 25.95 | -0.16 | -0.61 | 125490 | 0.33 | 70.66 | 11.1 | 2026-08-18 14:17:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 72.01 | 72.56 | 71.18 | 72.19 | 72.4 | 0.21 | 0.29 | 324489 | 2.35 | 73.25 | 5.86 | 2026-08-18 14:17:00 |
| Ultratech Cement Ltd. | 532538 | 11600.3 | 11668.65 | 11540 | 11644 | 11540 | -104.00 | -0.89 | 15633 | 18.04 | 13104 | 6005 | 2026-08-18 14:17:00 |
| Union Bank Of India | 532477 | 188.65 | 190.4 | 185.9 | 188 | 186.15 | -1.85 | -0.98 | 620310 | 11.55 | 205.45 | 38.3 | 2026-08-18 14:17:00 |
| United Breweries Ltd. | 532478 | 1367.6 | 1380.95 | 1362 | 1367.55 | 1365.05 | -2.50 | -0.18 | 1558 | 0.21 | 2299.4 | 1277 | 2026-08-18 14:17:00 |
| United Spirits Ltd. | 532432 | 1545.3 | 1548.05 | 1526.6 | 1545 | 1527.75 | -17.25 | -1.12 | 163265 | 24.94 | 1700 | 730.9 | 2026-08-18 14:17:00 |
| UNO Minda Ltd. | 532539 | 1276.8 | 1281.4 | 1266.6 | 1270 | 1275 | 5.00 | 0.39 | 32772 | 4.18 | 1381.95 | 433 | 2026-08-18 14:17:00 |
| UPL Ltd. | 512070 | 568.6 | 569.05 | 560.1 | 568 | 560.75 | -7.25 | -1.28 | 122780 | 6.88 | 807 | 448 | 2026-08-18 14:18:00 |
| Urban Company Ltd. | 544515 | 145.25 | 146.4 | 143.3 | 144.55 | 144.35 | -0.20 | -0.14 | 199759 | 2.88 | 2026-08-18 14:17:00 | ||
| Usha Martin Ltd. | 517146 | 499.55 | 505 | 494.9 | 497.85 | 497.65 | -0.20 | -0.04 | 26358 | 1.31 | 527 | 115.1 | 2026-08-18 14:18:00 |
| UTI Asset Management Company Ltd. | 543238 | 909 | 909 | 897.05 | 906.4 | 897.15 | -9.25 | -1.02 | 4334 | 0.39 | 1494.95 | 609.5 | 2026-08-18 14:17:00 |
| V-Guard Industries Ltd. | 532953 | 348.05 | 350 | 333.5 | 343.45 | 333.9 | -9.55 | -2.78 | 73574 | 2.46 | 577.35 | 225.4 | 2026-08-18 14:17:00 |
| V-Mart Retail Ltd. | 534976 | 799.75 | 809 | 788.85 | 792.15 | 807.15 | 15.00 | 1.89 | 2237 | 0.18 | 4517.3 | 465.3 | 2026-08-18 14:17:00 |
| Vaibhav Global Ltd. | 532156 | 224.7 | 229.5 | 223 | 226.85 | 224.2 | -2.65 | -1.17 | 15680 | 0.35 | 543.05 | 174.45 | 2026-08-18 14:17:00 |
| Varroc Engineering Ltd. | 541578 | 846.85 | 861.8 | 837.75 | 846.15 | 845 | -1.15 | -0.14 | 14484 | 1.22 | 873.65 | 239.8 | 2026-08-18 14:17:00 |
| Varun Beverages Ltd. | 540180 | 435.05 | 443.4 | 434.6 | 436 | 437.75 | 1.75 | 0.40 | 203894 | 8.93 | 1707.1 | 381 | 2026-08-18 14:17:00 |
| Vedant Fashions Ltd. | 543463 | 547.2 | 547.2 | 530 | 540.85 | 536.2 | -4.65 | -0.86 | 9531 | 0.51 | 1511.2 | 329.65 | 2026-08-18 14:17:00 |
| Vinati Organics Ltd. | 524200 | 1356.4 | 1371.75 | 1342 | 1343.7 | 1342 | -1.70 | -0.13 | 3397 | 0.46 | 2372.95 | 1204 | 2026-08-18 14:18:00 |
| Vodafone Idea Ltd. | 532822 | 13.65 | 14.18 | 13.5 | 13.7 | 14.06 | 0.36 | 2.63 | 20735414 | 29.15 | 19.15 | 5.7 | 2026-08-18 14:17:00 |
| Waaree Energies Ltd. | 544277 | 2695.8 | 2719.8 | 2692.85 | 2707 | 2709.3 | 2.30 | 0.08 | 25742 | 6.97 | 2026-08-18 14:17:00 | ||
| Welspun Corp Ltd. | 532144 | 1894.45 | 1932 | 1892 | 1882.05 | 1900.75 | 18.70 | 0.99 | 20590 | 3.91 | 1932 | 177.85 | 2026-08-18 14:17:00 |
| Welspun Living Ltd. | 514162 | 167.8 | 182.8 | 167.8 | 168.2 | 178.75 | 10.55 | 6.27 | 2849850 | 50.94 | 213.1 | 62.2 | 2026-08-18 14:18:00 |
| Wockhardt Ltd. | 532300 | 1901.95 | 1901.95 | 1855.5 | 1893.95 | 1859 | -34.95 | -1.85 | 154693 | 28.76 | 2420 | 145.35 | 2026-08-18 14:17:00 |
| Yes Bank Ltd. | 532648 | 22.92 | 22.99 | 22.48 | 22.91 | 22.48 | -0.43 | -1.88 | 2393078 | 5.38 | 32.81 | 14.4 | 2026-08-18 14:17:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 2651.1 | 2665 | 2599.6 | 2620.55 | 2665 | 44.45 | 1.70 | 102988 | 27.45 | 18100.05 | 2261 | 2026-08-18 14:17:00 |
| Zydus Lifesciences Ltd. | 532321 | 1125.85 | 1143 | 1117.85 | 1132 | 1119.15 | -12.85 | -1.14 | 27526 | 3.08 | 1323.9 | 350.3 | 2026-08-18 14:17:00 |
| Zydus Wellness Ltd. | 531335 | 510.3 | 510.3 | 498 | 510.05 | 499.45 | -10.60 | -2.08 | 7199 | 0.36 | 2622 | 357.55 | 2026-08-18 14:18:00 |