Select Exchange & Index:
BSEIND150
18775.97
updated on: 18-Aug-2026 [15:59]
Advances - 30 |
Declines - 60 |
Unchanged - 0
Overview
| Open | 18822.47 | Prev. Close | 18874.22 |
|---|---|---|---|
| Day High | 18846.93 | 52 Week High | 19711.88 |
| Day Low | 18773.40 | 52 Week Low | 16644.76 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 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 |
| Alkem Laboratories Ltd. | 5380 | 5469.95 | 89.95 | 1.67 |
| APL Apollo Tubes Ltd. | 2080 | 2111 | 31.00 | 1.49 |
| Aurobindo Pharma Ltd. | 1625 | 1635 | 10.00 | 0.62 |
| Axis Bank Ltd. | 1230 | 1244.3 | 14.30 | 1.16 |
| Bajaj Finserv Ltd. | 2009 | 2014.4 | 5.40 | 0.27 |
| Coal India Ltd. | 408 | 408.45 | 0.45 | 0.11 |
| Divi's Laboratories Ltd. | 8495 | 8564 | 69.00 | 0.81 |
| Dixon Technologies (India) Ltd. | 14050 | 14100 | 50.00 | 0.36 |
| Fortis Healthcare Ltd. | 910 | 913.85 | 3.85 | 0.42 |
| GMR Airports Ltd. | 101.5 | 101.75 | 0.25 | 0.25 |
| Godrej Consumer Products Ltd. | 928.7 | 933 | 4.30 | 0.46 |
| Hindustan Aeronautics Ltd. | 5050 | 5110.05 | 60.05 | 1.19 |
| IndusInd Bank Ltd. | 1010 | 1011.95 | 1.95 | 0.19 |
| Info Edge (India) Ltd. | 1355.4 | 1360.55 | 5.15 | 0.38 |
| Max Healthcare Institute Ltd. | 1003.8 | 1010.95 | 7.15 | 0.71 |
| Multi Commodity Exchange Of India Ltd. | 2942 | 3048.5 | 106.50 | 3.62 |
| NTPC Ltd. | 336.9 | 338.95 | 2.05 | 0.61 |
| 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 |
| Power Grid Corporation Of India Ltd. | 266.05 | 267.55 | 1.50 | 0.56 |
| Samvardhana Motherson International Ltd. | 168.25 | 170 | 1.75 | 1.04 |
| Sona BLW Precision Forgings Ltd. | 805 | 823.85 | 18.85 | 2.34 |
| Tube Investments of India Ltd. | 2728 | 2964.1 | 236.10 | 8.65 |
| Varun Beverages Ltd. | 436 | 437.75 | 1.75 | 0.40 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Ports and Special Economic Zone Ltd. | 1694 | 1684.5 | -9.50 | -0.56 |
| Astral Ltd. | 1536 | 1522.15 | -13.85 | -0.90 |
| AU Small Finance Bank Ltd. | 1079 | 1076.45 | -2.55 | -0.24 |
| Avenue Supermarts Ltd. | 4008 | 3990.75 | -17.25 | -0.43 |
| Bajaj Auto Ltd. | 11704 | 11669.85 | -34.15 | -0.29 |
| Bank Of Baroda | 247 | 244.55 | -2.45 | -0.99 |
| Bharti Airtel Ltd. | 1969.5 | 1945 | -24.50 | -1.24 |
| Canara Bank | 131.5 | 129.45 | -2.05 | -1.56 |
| Coforge Ltd. | 1801.1 | 1767.9 | -33.20 | -1.84 |
| Container Corporation Of India Ltd. | 523.9 | 520.8 | -3.10 | -0.59 |
| Crompton Greaves Consumer Electricals Ltd. | 246.3 | 243.8 | -2.50 | -1.02 |
| DLF Ltd. | 674 | 671 | -3.00 | -0.45 |
| Eternal Ltd. | 317.85 | 316.75 | -1.10 | -0.35 |
| 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 |
| Godrej Properties Ltd. | 2031 | 2014.9 | -16.10 | -0.79 |
| Havells India Ltd. | 1300 | 1291 | -9.00 | -0.69 |
| 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 |
| 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 |
| Indian Oil Corporation Ltd. | 138.5 | 138.25 | -0.25 | -0.18 |
| Indian Railway Catering And Tourism Corporation Ltd. | 499.9 | 494.65 | -5.25 | -1.05 |
| Indus Towers Ltd. | 380.5 | 372.15 | -8.35 | -2.19 |
| Interglobe Aviation Ltd. | 5280 | 5221.35 | -58.65 | -1.11 |
| Jindal Steel Ltd. | 1117.5 | 1107.5 | -10.00 | -0.89 |
| JIO Financial Services Ltd. | 249.8 | 246.2 | -3.60 | -1.44 |
| JSW Energy Ltd. | 555.3 | 549.7 | -5.60 | -1.01 |
| Jubilant FoodWorks Ltd. | 511.95 | 502.9 | -9.05 | -1.77 |
| Lodha Developers Ltd. | 1255 | 1223.95 | -31.05 | -2.47 |
| LTM Ltd. | 4693.7 | 4600 | -93.70 | -2.00 |
| Mahindra & Mahindra Financial Services Ltd. | 388.7 | 387.5 | -1.20 | -0.31 |
| Marico Ltd. | 852 | 844.25 | -7.75 | -0.91 |
| Maruti Suzuki India Ltd. | 13800 | 13794.2 | -5.80 | -0.04 |
| Mphasis Ltd. | 2510 | 2439 | -71.00 | -2.83 |
| NHPC Ltd. | 76.65 | 76.5 | -0.15 | -0.20 |
| Page Industries Ltd. | 37445 | 36634.95 | -810.05 | -2.16 |
| Persistent Systems Ltd. | 5572.2 | 5480.3 | -91.90 | -1.65 |
| Polycab India Ltd. | 9345 | 9198.95 | -146.05 | -1.56 |
| Power Finance Corporation Ltd. | 375 | 374 | -1.00 | -0.27 |
| Punjab National Bank | 117.5 | 117.05 | -0.45 | -0.38 |
| REC Ltd. | 339.95 | 339.3 | -0.65 | -0.19 |
| 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 |
| Sun Pharmaceutical Industries Ltd. | 1882.5 | 1877 | -5.50 | -0.29 |
| Suzlon Energy Ltd. | 48.92 | 47.79 | -1.13 | -2.31 |
| Tata Consultancy Services Ltd. | 2315 | 2283 | -32.00 | -1.38 |
| Tata Motors Ltd. | 469.95 | 467 | -2.95 | -0.63 |
| Tech Mahindra Ltd. | 1605.8 | 1581.85 | -23.95 | -1.49 |
| Torrent Power Ltd. | 1313 | 1263 | -50.00 | -3.81 |
| TVS Motor Company Ltd. | 4382 | 4363.15 | -18.85 | -0.43 |
| Ultratech Cement Ltd. | 11644 | 11540 | -104.00 | -0.89 |
| Union Bank Of India | 188 | 186.15 | -1.85 | -0.98 |
| United Spirits Ltd. | 1545 | 1527.75 | -17.25 | -1.12 |
| UPL Ltd. | 568 | 560.75 | -7.25 | -1.28 |
| Yes Bank Ltd. | 22.91 | 22.48 | -0.43 | -1.88 |
Market Stats
Advances
30
Declines
60
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 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 |
| 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 |
| 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 |
| 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 |
| JIO Financial Services Ltd. | 543940 | 248.95 | 248.95 | 245.85 | 249.8 | 246.2 | -3.60 | -1.44 | 648502 | 15.97 | 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 | ||
| 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 |
| 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 |
| 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 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 |
| 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 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 |
| 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 |
| 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 |
| 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 |