Select Exchange & Index:
BSEIPO
15741.12
updated on: 18-May-2026 [15:59]
Advances - 51 |
Declines - 167 |
Unchanged - 1
Overview
| Open | 15896.90 | Prev. Close | 15741.12 |
|---|---|---|---|
| Day High | 15903.75 | 52 Week High | 17158.25 |
| Day Low | 15599.69 | 52 Week Low | 13673.97 |
Chart
From: To:
Top Gainers
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aditya Infotech Ltd. | 2464.4 | 2391 | -73.40 | -2.98 |
| Advance Agrolife Ltd. | 103.15 | 100.55 | -2.60 | -2.52 |
| Aequs Ltd. | 202.45 | 195.7 | -6.75 | -3.33 |
| Afcons Infrastructure Ltd. | 336.45 | 320 | -16.45 | -4.89 |
| Ajax Engineering Ltd. | 527.95 | 523 | -4.95 | -0.94 |
| All Time Plastics Ltd. | 237.65 | 228.25 | -9.40 | -3.96 |
| Allied Blenders And Distillers Ltd. | 555.6 | 527.85 | -27.75 | -4.99 |
| Amagi Media Labs Ltd. | 403.2 | 400.45 | -2.75 | -0.68 |
| Amir Chand Jagdish Kumar (Exports) Ltd. | 130 | 125.75 | -4.25 | -3.27 |
| Anand Rathi Share & Stock Brokers Ltd. | 525.45 | 517 | -8.45 | -1.61 |
| Arisinfra Solutions Ltd. | 137.7 | 125.7 | -12.00 | -8.71 |
| ASK Automotive Ltd. | 459 | 450.8 | -8.20 | -1.79 |
| Atlanta Electricals Ltd. | 1725.5 | 1639.25 | -86.25 | -5.00 |
| Azad Engineering Ltd. | 2101.5 | 1921 | -180.50 | -8.59 |
| Baazar Style Retail Ltd. | 388.55 | 377 | -11.55 | -2.97 |
| Belrise Industries Ltd. | 209.55 | 207.3 | -2.25 | -1.07 |
| Bharat Coking Coal Ltd. | 38.35 | 36.89 | -1.46 | -3.81 |
| Billionbrains Garage Ventures Ltd. | 187.6 | 184.2 | -3.40 | -1.81 |
| BlackBuck Ltd. | 531.2 | 526.5 | -4.70 | -0.88 |
| Blue Jet Healthcare Ltd. | 429.95 | 418 | -11.95 | -2.78 |
| Bluestone Jewellery And Lifestyle Ltd. | 475.95 | 462.55 | -13.40 | -2.82 |
| BMW Ventures Ltd. | 62 | 59.56 | -2.44 | -3.94 |
| Brainbees Solutions Ltd. | 224.4 | 217 | -7.40 | -3.30 |
| Brigade Hotel Ventures Ltd. | 61.23 | 59.82 | -1.41 | -2.30 |
| Canara HSBC Life Insurance Company Ltd. | 135.5 | 134.6 | -0.90 | -0.66 |
| Canara Robeco Asset Management Co Ltd. | 240.45 | 231.35 | -9.10 | -3.78 |
| Capillary Technologies India Ltd. | 527.6 | 519.85 | -7.75 | -1.47 |
| Ceigall India Ltd. | 346.45 | 332.1 | -14.35 | -4.14 |
| Cello World Ltd. | 397.25 | 387.85 | -9.40 | -2.37 |
| Central Mine Planning & Design Institute Ltd. | 232.5 | 224 | -8.50 | -3.66 |
| Clean Max Enviro Energy Solutions Ltd. | 1291.15 | 1181.2 | -109.95 | -8.52 |
| Concord Biotech Ltd. | 1134.65 | 1115 | -19.65 | -1.73 |
| Concord Enviro Systems Ltd. | 289.75 | 285.55 | -4.20 | -1.45 |
| Credo Brands Marketing Ltd. | 77.33 | 76.21 | -1.12 | -1.45 |
| Crizac Ltd. | 210.05 | 203.55 | -6.50 | -3.09 |
| D.P. Abhushan Ltd. | 926.8 | 910.1 | -16.70 | -1.80 |
| DAM Capital Advisors Ltd. | 152.95 | 149.5 | -3.45 | -2.26 |
| Deepak Builders & Engineers India Ltd. | 77.04 | 74.99 | -2.05 | -2.66 |
| Denta Water And Infra Solutions Ltd. | 263 | 258.5 | -4.50 | -1.71 |
| Dr. Agarwal's Health Care Ltd. | 450.45 | 439.6 | -10.85 | -2.41 |
| Ecos (India) Mobility & Hospitality Ltd. | 134.4 | 130.55 | -3.85 | -2.86 |
| Ellenbarrie Industrial Gases Ltd. | 275.55 | 272.6 | -2.95 | -1.07 |
| Emcure Pharmaceuticals Ltd. | 1704.95 | 1694.15 | -10.80 | -0.63 |
| Emmvee Photovoltaic Power Ltd. | 257.85 | 254.65 | -3.20 | -1.24 |
| EMS Ltd. | 324.4 | 316.95 | -7.45 | -2.30 |
| Enviro Infra Engineers Ltd. | 193.4 | 187 | -6.40 | -3.31 |
| EPack Prefab Technologies Ltd. | 200.7 | 188 | -12.70 | -6.33 |
| ESAF Small Finance Bank Ltd. | 29.24 | 28.08 | -1.16 | -3.97 |
| Excelsoft Technologies Ltd. | 88.8 | 85.33 | -3.47 | -3.91 |
| Exicom Tele-Systems Ltd. | 113.95 | 111.45 | -2.50 | -2.19 |
| Fabtech Technologies Ltd. | 153.75 | 148.6 | -5.15 | -3.35 |
| Fedbank Financial Services Ltd | 152 | 150.65 | -1.35 | -0.89 |
| Flair Writing Industries Ltd. | 334.4 | 334 | -0.40 | -0.12 |
| Fractal Analytics Ltd. | 938.85 | 928.4 | -10.45 | -1.11 |
| Fujiyama Power Systems Ltd. | 274.25 | 263 | -11.25 | -4.10 |
| Gala Precision Engineering Ltd. | 856.3 | 846.4 | -9.90 | -1.16 |
| Ganesh Consumer Products Ltd. | 195.45 | 192.5 | -2.95 | -1.51 |
| Gaudium IVF and Women Health Ltd. | 107.35 | 102 | -5.35 | -4.98 |
| Gem Aromatics Ltd. | 154.55 | 151 | -3.55 | -2.30 |
| GK Energy Ltd. | 126.45 | 120.5 | -5.95 | -4.71 |
| Go Digit General Insurance Ltd. | 309.85 | 307.55 | -2.30 | -0.74 |
| GPT Healthcare Ltd. | 141.65 | 140.6 | -1.05 | -0.74 |
| GSP Crop science Ltd. | 428.25 | 423.85 | -4.40 | -1.03 |
| Happy Forgings Ltd. | 1386 | 1368.6 | -17.40 | -1.26 |
| HDB Financial Services Ltd. | 675.55 | 670.85 | -4.70 | -0.70 |
| Highway Infrastructure Ltd. | 50 | 47.93 | -2.07 | -4.14 |
| HMA Agro Industries Ltd. | 24.23 | 23.99 | -0.24 | -0.99 |
| Honasa Consumer Ltd. | 354.35 | 346 | -8.35 | -2.36 |
| ICICI Prudential Asset Management Company Ltd. | 3199.3 | 3144.1 | -55.20 | -1.73 |
| Ideaforge Technology Ltd. | 818 | 810.05 | -7.95 | -0.97 |
| IKIO Technologies Ltd. | 155.8 | 153.1 | -2.70 | -1.73 |
| India Shelter Finance Corporation Ltd. | 826 | 790 | -36.00 | -4.36 |
| Indo Farm Equipments Ltd. | 130.4 | 124.05 | -6.35 | -4.87 |
| Indogulf Cropsciences Ltd. | 61.61 | 60.29 | -1.32 | -2.14 |
| Innovision Ltd. | 307.6 | 306 | -1.60 | -0.52 |
| Inox India Ltd. | 1432.5 | 1401 | -31.50 | -2.20 |
| Interarch Building Solutions Ltd. | 1763.9 | 1657.7 | -106.20 | -6.02 |
| International Gemological Institute Ltd. | 326.75 | 314.9 | -11.85 | -3.63 |
| Inventurus Knowledge Solutions Ltd. | 1594.55 | 1586 | -8.55 | -0.54 |
| IRM Energy Ltd. | 286.8 | 282.85 | -3.95 | -1.38 |
| Ivalue Infosolutions Ltd. | 246.95 | 237.1 | -9.85 | -3.99 |
| Jain Resource Recycling Ltd. | 565.95 | 456.3 | -109.65 | -19.37 |
| Jana Small Finance Bank Ltd. | 489.05 | 457 | -32.05 | -6.55 |
| JG Chemicals Ltd. | 393.15 | 385.6 | -7.55 | -1.92 |
| Jupiter Life Line Hospitals Ltd. | 1332 | 1328 | -4.00 | -0.30 |
| Jyoti CNC Automation Ltd. | 707.45 | 682 | -25.45 | -3.60 |
| Kalpataru Ltd. | 331.4 | 323.75 | -7.65 | -2.31 |
| KRN Heat Exchanger And Refrigeration Ltd. | 1170 | 1105 | -65.00 | -5.56 |
| Kronox Lab Sciences Ltd. | 132.05 | 130 | -2.05 | -1.55 |
| Krystal Integrated Services Ltd | 591.85 | 578.6 | -13.25 | -2.24 |
| Laxmi Dental Ltd. | 201 | 199.25 | -1.75 | -0.87 |
| Laxmi India Finance Ltd. | 126.55 | 120.4 | -6.15 | -4.86 |
| Le Travenues Technology Ltd. | 165.1 | 161.85 | -3.25 | -1.97 |
| Leela Palaces Hotels & Resorts Ltd. | 413.55 | 411.35 | -2.20 | -0.53 |
| M&B Engineering Ltd. | 309.45 | 306.15 | -3.30 | -1.07 |
| Mamata Machinery Ltd. | 401.5 | 398.8 | -2.70 | -0.67 |
| Manba Finance Ltd. | 113.2 | 105.5 | -7.70 | -6.80 |
| Mangal Electrical Industries Ltd. | 305.1 | 300 | -5.10 | -1.67 |
| Manoj Vaibhav Gems 'N' Jewellers Ltd. | 156.25 | 153.45 | -2.80 | -1.79 |
| Medi Assist Healthcare Services Ltd. | 384.55 | 371 | -13.55 | -3.52 |
| Monika Alcobev Ltd. | 234.7 | 220 | -14.70 | -6.26 |
| Motisons Jewellers Ltd. | 11.81 | 11.6 | -0.21 | -1.78 |
| Mukka Proteins Ltd. | 23.6 | 23.01 | -0.59 | -2.50 |
| Muthoot Microfin Ltd. | 181.35 | 178.45 | -2.90 | -1.60 |
| National Securities Depository Ltd. | 831.25 | 819 | -12.25 | -1.47 |
| Netweb Technologies India Ltd. | 3841.45 | 3810 | -31.45 | -0.82 |
| Nova Agritech Ltd. | 28.37 | 27.39 | -0.98 | -3.45 |
| NTPC Green Energy Ltd. | 108 | 105.75 | -2.25 | -2.08 |
| OLA Electric Mobility Ltd. | 35.7 | 35.07 | -0.63 | -1.76 |
| Om Freight Forwarders Ltd. | 89.43 | 86.89 | -2.54 | -2.84 |
| One Mobikwik Systems Ltd. | 189.35 | 188 | -1.35 | -0.71 |
| Orkla India Ltd. | 630.4 | 621.5 | -8.90 | -1.41 |
| Oswal Pumps Ltd. | 385 | 370.4 | -14.60 | -3.79 |
| Pace Digitek Ltd. | 179.25 | 177.3 | -1.95 | -1.09 |
| Patel Retail Ltd. | 200.6 | 199.35 | -1.25 | -0.62 |
| Physicswallah Ltd. | 113.85 | 109.55 | -4.30 | -3.78 |
| Platinum Industries Ltd. | 235.95 | 225 | -10.95 | -4.64 |
| PN Gadgil Jewellers Ltd. | 573.95 | 545.3 | -28.65 | -4.99 |
| PNGS Reva Diamond Jewellery Ltd. | 374.85 | 364.95 | -9.90 | -2.64 |
| Popular Vehicles & Services Ltd. | 101.7 | 100.65 | -1.05 | -1.03 |
| Powerica Ltd. | 549.5 | 537 | -12.50 | -2.27 |
| Premier Energies Ltd. | 981.35 | 980.2 | -1.15 | -0.12 |
| Pyramid Technoplast Ltd. | 160.9 | 155.25 | -5.65 | -3.51 |
| Quadrant Future Tek Ltd. | 287.6 | 285.8 | -1.80 | -0.63 |
| Quality Power Electrical Equipments Ltd. | 1098.4 | 1070 | -28.40 | -2.59 |
| RBZ Jewellers Ltd. | 125.25 | 123.9 | -1.35 | -1.08 |
| Regaal Resources Ltd. | 78.07 | 75 | -3.07 | -3.93 |
| Rishabh Instruments Ltd. | 479.05 | 467.55 | -11.50 | -2.40 |
| RK Swamy Ltd. | 90.35 | 89.5 | -0.85 | -0.94 |
| RR Kabel Ltd. | 1954.65 | 1943.15 | -11.50 | -0.59 |
| Saatvik Green Energy Ltd. | 448.85 | 441.55 | -7.30 | -1.63 |
| Sagility Ltd. | 41.99 | 41.7 | -0.29 | -0.69 |
| Sai Parenteral's Ltd. | 482.1 | 480.5 | -1.60 | -0.33 |
| Sai Silks (Kalamandir) Ltd. | 103.5 | 101 | -2.50 | -2.42 |
| Sambhv Steel Tubes Ltd. | 111.25 | 107.35 | -3.90 | -3.51 |
| Samhi Hotels Ltd. | 146.75 | 143.75 | -3.00 | -2.04 |
| Saraswati Saree Depot Ltd. | 60.27 | 59.68 | -0.59 | -0.98 |
| Scoda Tubes Ltd. | 147.05 | 139.85 | -7.20 | -4.90 |
| Sedemac Mechatronics Ltd. | 1980 | 1975 | -5.00 | -0.25 |
| Senco Gold Ltd. | 335.2 | 330 | -5.20 | -1.55 |
| Shadowfax Technologies Ltd. | 188.7 | 185.4 | -3.30 | -1.75 |
| Shree Ram Twistex Ltd. | 46.15 | 43.21 | -2.94 | -6.37 |
| Shree Tirupati Balajee Agro Trading Company Ltd | 31.97 | 30.45 | -1.52 | -4.75 |
| Signatureglobal (India) Ltd. | 849.85 | 836 | -13.85 | -1.63 |
| Solarworld Energy Solutions Ltd. | 205.45 | 201.4 | -4.05 | -1.97 |
| Stanley Lifestyles Ltd. | 156.15 | 155.95 | -0.20 | -0.13 |
| Studds Accessories Ltd. | 438.85 | 436.1 | -2.75 | -0.63 |
| Sudeep Pharma Ltd. | 648.4 | 646.8 | -1.60 | -0.25 |
| Sugs Lloyd Ltd. | 122.55 | 117.3 | -5.25 | -4.28 |
| Suraj Estate Developers Ltd. | 217.1 | 212.3 | -4.80 | -2.21 |
| Suraksha Diagnostic Ltd. | 306 | 298.3 | -7.70 | -2.52 |
| Tata Capital Ltd. | 308.05 | 302.45 | -5.60 | -1.82 |
| Tenneco Clean Air India Ltd. | 602.35 | 595 | -7.35 | -1.22 |
| Transrail Lighting Ltd. | 512.9 | 504.05 | -8.85 | -1.73 |
| TruAlt Bioenergy Ltd. | 452.05 | 447.95 | -4.10 | -0.91 |
| TVS Supply Chain Solutions Ltd. | 114.05 | 110.5 | -3.55 | -3.11 |
| Unicommerce eSolutions Ltd. | 85.81 | 85.48 | -0.33 | -0.38 |
| Utkarsh Small Finance Bank Ltd. | 13.54 | 13.25 | -0.29 | -2.14 |
| Vidya Wires Ltd. | 97.96 | 91.67 | -6.29 | -6.42 |
| Vikram Solar Ltd. | 208.25 | 200.9 | -7.35 | -3.53 |
| Vikran Engineering Ltd. | 69.26 | 67.8 | -1.46 | -2.11 |
| Vishnu Prakash R Punglia Ltd. | 39.44 | 37.8 | -1.64 | -4.16 |
| VMS TMT Ltd. | 48.52 | 47 | -1.52 | -3.13 |
| Vraj Iron & Steel Ltd. | 125 | 118.25 | -6.75 | -5.40 |
| Wework India Management Ltd. | 496.15 | 480.05 | -16.10 | -3.24 |
| Yatharth Hospital & Trauma Care Services Ltd. | 815.6 | 813 | -2.60 | -0.32 |
| Yatra Online Ltd | 94.25 | 93.1 | -1.15 | -1.22 |
Market Stats
Advances
51
Declines
167
Unchanged
1
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Abril Paper Tech Ltd. | 544500 | 38.4 | 38.4 | 38.35 | 37.99 | 38.37 | 0.38 | 1.00 | 10000 | 0.04 | 2026-05-18 15:31:00 | ||
| Aditya Infotech Ltd. | 544466 | 2437.8 | 2449.75 | 2308 | 2464.4 | 2391 | -73.40 | -2.98 | 35589 | 8.51 | 2026-05-18 15:31:00 | ||
| Advance Agrolife Ltd. | 544562 | 102 | 102 | 98.5 | 103.15 | 100.55 | -2.60 | -2.52 | 3743 | 0.04 | 2026-05-18 15:31:00 | ||
| Aegis Vopak Terminals Ltd. | 544407 | 196.95 | 199.4 | 191.45 | 196.95 | 198.65 | 1.70 | 0.86 | 21871 | 0.43 | 2026-05-18 15:31:00 | ||
| Aequs Ltd. | 544634 | 200.5 | 200.5 | 187.15 | 202.45 | 195.7 | -6.75 | -3.33 | 56514 | 1.11 | 2026-05-18 15:33:00 | ||
| Aeroflex Industries Ltd. | 543972 | 367.85 | 377.4 | 356.4 | 371.6 | 377.4 | 5.80 | 1.56 | 93749 | 3.54 | 2026-05-18 15:31:00 | ||
| Afcons Infrastructure Ltd. | 544280 | 333 | 333 | 309.45 | 336.45 | 320 | -16.45 | -4.89 | 47361 | 1.52 | 2026-05-18 15:34:00 | ||
| Ajax Engineering Ltd. | 544356 | 525 | 540 | 523 | 527.95 | 523 | -4.95 | -0.94 | 5576 | 0.29 | 2026-05-18 15:31:00 | ||
| All Time Plastics Ltd. | 544479 | 238.8 | 238.8 | 227.3 | 237.65 | 228.25 | -9.40 | -3.96 | 4277 | 0.10 | 2026-05-18 15:31:00 | ||
| Allied Blenders And Distillers Ltd. | 544203 | 552.8 | 553.3 | 527.85 | 555.6 | 527.85 | -27.75 | -4.99 | 19113 | 1.01 | 2026-05-18 15:31:00 | ||
| Amagi Media Labs Ltd. | 544679 | 397.95 | 405.25 | 392.5 | 403.2 | 400.45 | -2.75 | -0.68 | 1680 | 0.07 | 2026-05-18 15:31:00 | ||
| Amir Chand Jagdish Kumar (Exports) Ltd. | 544743 | 130.25 | 130.25 | 123.95 | 130 | 125.75 | -4.25 | -3.27 | 26417 | 0.33 | 2026-05-18 15:31:00 | ||
| Anand Rathi Share & Stock Brokers Ltd. | 544530 | 519.9 | 522.5 | 507.65 | 525.45 | 517 | -8.45 | -1.61 | 8625 | 0.45 | 2026-05-18 15:31:00 | ||
| Anlon Healthcare Ltd. | 544497 | 13.13 | 13.7 | 13.09 | 13.38 | 13.7 | 0.32 | 2.39 | 322401 | 0.44 | 2026-05-18 15:33:00 | ||
| Anthem Biosciences Ltd. | 544449 | 775.3 | 796.15 | 765.5 | 783.5 | 794.5 | 11.00 | 1.40 | 29508 | 2.34 | 2026-05-18 15:31:00 | ||
| Apeejay Surrendra Park Hotels Ltd. | 544111 | 118 | 119.8 | 116.5 | 119.2 | 119.5 | 0.30 | 0.25 | 11272 | 0.13 | 2026-05-18 15:31:00 | ||
| Arisinfra Solutions Ltd. | 544419 | 140 | 140.05 | 124.05 | 137.7 | 125.7 | -12.00 | -8.71 | 45717 | 0.57 | 2026-05-18 15:31:00 | ||
| ASK Automotive Ltd. | 544022 | 457.9 | 457.9 | 441.25 | 459 | 450.8 | -8.20 | -1.79 | 10897 | 0.49 | 2026-05-18 15:31:00 | ||
| Atlanta Electricals Ltd. | 544527 | 1696.45 | 1696.45 | 1639.25 | 1725.5 | 1639.25 | -86.25 | -5.00 | 17971 | 2.95 | 2026-05-18 15:31:00 | ||
| Awfis Space Solutions Ltd. | 544181 | 313.05 | 325.9 | 309 | 318.05 | 325.9 | 7.85 | 2.47 | 9589 | 0.31 | 2026-05-18 15:31:00 | ||
| Azad Engineering Ltd. | 544061 | 2097.6 | 2097.6 | 1905.55 | 2101.5 | 1921 | -180.50 | -8.59 | 93805 | 18.02 | 2026-05-18 15:31:00 | ||
| Aztec Fluids & Machinery Ltd. | 544177 | 99 | 99.5 | 98.5 | 99 | 99 | 0.00 | 0.00 | 4000 | 0.04 | 2026-05-18 15:31:00 | ||
| Baazar Style Retail Ltd. | 544243 | 396.35 | 396.4 | 346.2 | 388.55 | 377 | -11.55 | -2.97 | 66799 | 2.52 | 2026-05-18 15:32:00 | ||
| Bajaj Housing Finance Ltd. | 544252 | 83.11 | 85 | 81.85 | 83.84 | 84.45 | 0.61 | 0.73 | 562121 | 4.75 | 2026-05-18 15:33:00 | ||
| Belrise Industries Ltd. | 544405 | 208.65 | 209.5 | 202.4 | 209.55 | 207.3 | -2.25 | -1.07 | 244488 | 5.07 | 2026-05-18 15:31:00 | ||
| Bharat Coking Coal Ltd. | 544678 | 38.39 | 38.39 | 36.38 | 38.35 | 36.89 | -1.46 | -3.81 | 2173037 | 8.02 | 2026-05-18 15:32:00 | ||
| Billionbrains Garage Ventures Ltd. | 544603 | 186.5 | 188.2 | 182.55 | 187.6 | 184.2 | -3.40 | -1.81 | 1868987 | 34.43 | 2026-05-18 15:34:00 | ||
| BlackBuck Ltd. | 544288 | 525.05 | 537.8 | 523.65 | 531.2 | 526.5 | -4.70 | -0.88 | 44962 | 2.37 | 2026-05-18 15:31:00 | ||
| BLS E-Services Ltd. | 544107 | 188.8 | 196 | 188.8 | 192.85 | 193 | 0.15 | 0.08 | 13369 | 0.26 | 2026-05-18 15:31:00 | ||
| Blue Jet Healthcare Ltd. | 544009 | 423.75 | 424.7 | 409.55 | 429.95 | 418 | -11.95 | -2.78 | 19556 | 0.82 | 2026-05-18 15:31:00 | ||
| Bluestone Jewellery And Lifestyle Ltd. | 544484 | 467.9 | 482.4 | 460.5 | 475.95 | 462.55 | -13.40 | -2.82 | 16798 | 0.78 | 2026-05-18 15:31:00 | ||
| BMW Ventures Ltd. | 544543 | 56.7 | 60.93 | 56.7 | 62 | 59.56 | -2.44 | -3.94 | 7392 | 0.04 | 2026-05-18 15:31:00 | ||
| Brainbees Solutions Ltd. | 544226 | 224.2 | 224.2 | 216.2 | 224.4 | 217 | -7.40 | -3.30 | 84342 | 1.83 | 2026-05-18 15:31:00 | ||
| Brigade Hotel Ventures Ltd. | 544457 | 60.1 | 60.92 | 59.5 | 61.23 | 59.82 | -1.41 | -2.30 | 11264 | 0.07 | 2026-05-18 15:31:00 | ||
| Canara HSBC Life Insurance Company Ltd. | 544583 | 133.3 | 135.4 | 132.1 | 135.5 | 134.6 | -0.90 | -0.66 | 40640 | 0.55 | 2026-05-18 15:31:00 | ||
| Canara Robeco Asset Management Co Ltd. | 544580 | 235.25 | 237.75 | 229.85 | 240.45 | 231.35 | -9.10 | -3.78 | 44674 | 1.03 | 2026-05-18 15:32:00 | ||
| Capillary Technologies India Ltd. | 544614 | 525 | 530.15 | 515.25 | 527.6 | 519.85 | -7.75 | -1.47 | 2070 | 0.11 | 2026-05-18 15:31:00 | ||
| Ceigall India Ltd. | 544223 | 344.05 | 345.8 | 330.75 | 346.45 | 332.1 | -14.35 | -4.14 | 12275 | 0.41 | 2026-05-18 15:32:00 | ||
| Cello World Ltd. | 544012 | 397 | 399.85 | 383.7 | 397.25 | 387.85 | -9.40 | -2.37 | 16317 | 0.63 | 2026-05-18 15:31:00 | ||
| Central Mine Planning & Design Institute Ltd. | 544739 | 230.95 | 232.4 | 221.75 | 232.5 | 224 | -8.50 | -3.66 | 417630 | 9.35 | 2026-05-18 15:33:00 | ||
| Clean Max Enviro Energy Solutions Ltd. | 544717 | 1273.2 | 1292.7 | 1181.2 | 1291.15 | 1181.2 | -109.95 | -8.52 | 36077 | 4.26 | 2026-05-18 15:31:00 | ||
| Concord Biotech Ltd. | 543960 | 1120.05 | 1130 | 1099.45 | 1134.65 | 1115 | -19.65 | -1.73 | 4685 | 0.52 | 2026-05-18 15:31:00 | ||
| Concord Enviro Systems Ltd. | 544315 | 285 | 285.55 | 273.6 | 289.75 | 285.55 | -4.20 | -1.45 | 3558 | 0.10 | 2026-05-18 15:31:00 | ||
| CORONA Remedies Ltd. | 544644 | 1779 | 1828.95 | 1756.9 | 1779.1 | 1820 | 40.90 | 2.30 | 3426 | 0.62 | 2026-05-18 15:32:00 | ||
| Credo Brands Marketing Ltd. | 544058 | 75.82 | 78.08 | 74.16 | 77.33 | 76.21 | -1.12 | -1.45 | 9382 | 0.07 | 2026-05-18 15:31:00 | ||
| Crizac Ltd. | 544439 | 213.2 | 213.2 | 200.5 | 210.05 | 203.55 | -6.50 | -3.09 | 10082 | 0.21 | 2026-05-18 15:31:00 | ||
| Cyient DLM Ltd. | 543933 | 410 | 419.7 | 404 | 415.25 | 416 | 0.75 | 0.18 | 21280 | 0.89 | 882.9 | 264.95 | 2026-05-18 15:33:00 |
| D.P. Abhushan Ltd. | 544161 | 925.3 | 925.3 | 891.4 | 926.8 | 910.1 | -16.70 | -1.80 | 1020 | 0.09 | 2026-05-18 15:31:00 | ||
| DAM Capital Advisors Ltd. | 544316 | 151.4 | 152 | 145.4 | 152.95 | 149.5 | -3.45 | -2.26 | 36553 | 0.55 | 2026-05-18 15:32:00 | ||
| Deepak Builders & Engineers India Ltd. | 544276 | 78 | 78 | 73.5 | 77.04 | 74.99 | -2.05 | -2.66 | 1586 | 0.01 | 2026-05-18 15:32:00 | ||
| Denta Water And Infra Solutions Ltd. | 544345 | 258.05 | 260.35 | 253.4 | 263 | 258.5 | -4.50 | -1.71 | 9150 | 0.24 | 2026-05-18 15:34:00 | ||
| Dindigul Farm Product Ltd. | 544201 | 20 | 20 | 19.5 | 19.43 | 19.5 | 0.07 | 0.36 | 4000 | 0.01 | 2026-05-18 15:31:00 | ||
| DOMS Industries Ltd. | 544045 | 2265 | 2289.5 | 2180 | 2263.9 | 2277 | 13.10 | 0.58 | 4232 | 0.96 | 2026-05-18 15:31:00 | ||
| Dr. Agarwal's Health Care Ltd. | 544350 | 444.35 | 449.2 | 437.4 | 450.45 | 439.6 | -10.85 | -2.41 | 5977 | 0.26 | 2026-05-18 15:31:00 | ||
| Ecos (India) Mobility & Hospitality Ltd. | 544239 | 130.85 | 131.6 | 128.3 | 134.4 | 130.55 | -3.85 | -2.86 | 14393 | 0.19 | 2026-05-18 15:31:00 | ||
| Ellenbarrie Industrial Gases Ltd. | 544421 | 274.95 | 275.25 | 265.75 | 275.55 | 272.6 | -2.95 | -1.07 | 25751 | 0.70 | 2026-05-18 15:33:00 | ||
| Emcure Pharmaceuticals Ltd. | 544210 | 1691.4 | 1697.6 | 1663 | 1704.95 | 1694.15 | -10.80 | -0.63 | 8150 | 1.38 | 2026-05-18 15:31:00 | ||
| Emmvee Photovoltaic Power Ltd. | 544608 | 255.8 | 261.1 | 247.2 | 257.85 | 254.65 | -3.20 | -1.24 | 236762 | 6.03 | 2026-05-18 15:31:00 | ||
| EMS Ltd. | 543983 | 324.65 | 324.7 | 309.5 | 324.4 | 316.95 | -7.45 | -2.30 | 9491 | 0.30 | 2026-05-18 15:31:00 | ||
| Entero Healthcare Solutions Ltd. | 544122 | 1180.05 | 1200 | 1151.75 | 1192.8 | 1199.9 | 7.10 | 0.60 | 2939 | 0.35 | 2026-05-18 15:31:00 | ||
| Enviro Infra Engineers Ltd. | 544290 | 191.2 | 191.75 | 184.45 | 193.4 | 187 | -6.40 | -3.31 | 78011 | 1.46 | 2026-05-18 15:31:00 | ||
| EPACK Durable Ltd. | 544095 | 238.65 | 242 | 233.15 | 240.45 | 241.15 | 0.70 | 0.29 | 30270 | 0.73 | 2026-05-18 15:31:00 | ||
| EPack Prefab Technologies Ltd. | 544540 | 201.05 | 201.1 | 186.4 | 200.7 | 188 | -12.70 | -6.33 | 82177 | 1.54 | 2026-05-18 15:31:00 | ||
| ESAF Small Finance Bank Ltd. | 544020 | 29.3 | 29.3 | 27.75 | 29.24 | 28.08 | -1.16 | -3.97 | 40660 | 0.11 | 2026-05-18 15:31:00 | ||
| Excelsoft Technologies Ltd. | 544617 | 87.13 | 87.44 | 84.5 | 88.8 | 85.33 | -3.47 | -3.91 | 29021 | 0.25 | 2026-05-18 15:31:00 | ||
| Exicom Tele-Systems Ltd. | 544133 | 112.05 | 112.05 | 108.75 | 113.95 | 111.45 | -2.50 | -2.19 | 33384 | 0.37 | 2026-05-18 15:31:00 | ||
| Fabtech Technologies Ltd. | 544558 | 153 | 153.05 | 145.25 | 153.75 | 148.6 | -5.15 | -3.35 | 8373 | 0.12 | 2026-05-18 15:31:00 | ||
| Fedbank Financial Services Ltd | 544027 | 150.2 | 151 | 145.75 | 152 | 150.65 | -1.35 | -0.89 | 44537 | 0.67 | 2026-05-18 15:34:00 | ||
| Flair Writing Industries Ltd. | 544030 | 334 | 342.6 | 328 | 334.4 | 334 | -0.40 | -0.12 | 7611 | 0.25 | 2026-05-18 15:31:00 | ||
| Fractal Analytics Ltd. | 544700 | 937.65 | 943.95 | 910.55 | 938.85 | 928.4 | -10.45 | -1.11 | 19871 | 1.84 | 2026-05-18 15:31:00 | ||
| Fujiyama Power Systems Ltd. | 544613 | 276.6 | 276.6 | 260.55 | 274.25 | 263 | -11.25 | -4.10 | 49171 | 1.29 | 2026-05-18 15:32:00 | ||
| Gala Precision Engineering Ltd. | 544244 | 846 | 919.85 | 841.1 | 856.3 | 846.4 | -9.90 | -1.16 | 5671 | 0.48 | 2026-05-18 15:31:00 | ||
| Gandhar Oil Refinery (India) Ltd. | 544029 | 149.8 | 160.3 | 147.65 | 149.85 | 157.5 | 7.65 | 5.11 | 46742 | 0.74 | 2026-05-18 15:31:00 | ||
| Ganesh Consumer Products Ltd. | 544528 | 195.5 | 195.5 | 186.1 | 195.45 | 192.5 | -2.95 | -1.51 | 12913 | 0.25 | 2026-05-18 15:31:00 | ||
| Gaudium IVF and Women Health Ltd. | 544709 | 107.5 | 107.5 | 102 | 107.35 | 102 | -5.35 | -4.98 | 20666 | 0.21 | 2026-05-18 15:31:00 | ||
| Gem Aromatics Ltd. | 544491 | 154.55 | 154.55 | 149 | 154.55 | 151 | -3.55 | -2.30 | 3275 | 0.05 | 2026-05-18 15:31:00 | ||
| GK Energy Ltd. | 544525 | 125.35 | 125.35 | 118.6 | 126.45 | 120.5 | -5.95 | -4.71 | 103125 | 1.24 | 2026-05-18 15:31:00 | ||
| Glottis Ltd. | 544557 | 57.02 | 61.44 | 56.78 | 57.86 | 60.55 | 2.69 | 4.65 | 15744 | 0.10 | 2026-05-18 15:31:00 | ||
| GNG Electronics Ltd. | 544455 | 420 | 435 | 413.8 | 419.45 | 422.15 | 2.70 | 0.64 | 20601 | 0.87 | 2026-05-18 15:31:00 | ||
| Go Digit General Insurance Ltd. | 544179 | 307.3 | 309.2 | 304 | 309.85 | 307.55 | -2.30 | -0.74 | 2902 | 0.09 | 2026-05-18 15:31:00 | ||
| Godavari Biorefineries Ltd. | 544279 | 301.4 | 308.6 | 300.6 | 298.55 | 307.4 | 8.85 | 2.96 | 12057 | 0.37 | 2026-05-18 15:31:00 | ||
| Gopal Snacks Ltd. | 544140 | 290 | 301 | 281.5 | 290.9 | 298 | 7.10 | 2.44 | 9030 | 0.27 | 2026-05-18 15:31:00 | ||
| GPT Healthcare Ltd. | 544131 | 139.25 | 141.9 | 136.8 | 141.65 | 140.6 | -1.05 | -0.74 | 6381 | 0.09 | 2026-05-18 15:31:00 | ||
| GSP Crop science Ltd. | 544733 | 421.55 | 426.85 | 411.9 | 428.25 | 423.85 | -4.40 | -1.03 | 3920 | 0.17 | 2026-05-18 15:31:00 | ||
| Gujarat Kidney And Super Speciality Ltd. | 544666 | 140 | 143.9 | 136.45 | 137.25 | 143.4 | 6.15 | 4.48 | 52360 | 0.75 | 2026-05-18 15:31:00 | ||
| Happy Forgings Ltd. | 544057 | 1448.9 | 1448.9 | 1362.95 | 1386 | 1368.6 | -17.40 | -1.26 | 7851 | 1.07 | 2026-05-18 15:31:00 | ||
| HDB Financial Services Ltd. | 544429 | 670.45 | 676.45 | 664.45 | 675.55 | 670.85 | -4.70 | -0.70 | 938211 | 62.94 | 2026-05-18 15:31:00 | ||
| Highway Infrastructure Ltd. | 544477 | 50.84 | 50.84 | 47.5 | 50 | 47.93 | -2.07 | -4.14 | 4162 | 0.02 | 2026-05-18 15:31:00 | ||
| HMA Agro Industries Ltd. | 543929 | 24.1 | 24.1 | 23.23 | 24.23 | 23.99 | -0.24 | -0.99 | 7471 | 0.02 | 839.95 | 20 | 2026-05-18 15:31:00 |
| Honasa Consumer Ltd. | 544014 | 353.4 | 353.95 | 340.8 | 354.35 | 346 | -8.35 | -2.36 | 38556 | 1.33 | 2026-05-18 15:31:00 | ||
| ICICI Prudential Asset Management Company Ltd. | 544658 | 3135.3 | 3162.45 | 3090 | 3199.3 | 3144.1 | -55.20 | -1.73 | 19356 | 6.09 | 2026-05-18 15:31:00 | ||
| Ideaforge Technology Ltd. | 543932 | 815.75 | 835 | 761.5 | 818 | 810.05 | -7.95 | -0.97 | 98299 | 7.96 | 1344 | 301 | 2026-05-18 15:32:00 |
| IKIO Technologies Ltd. | 543923 | 155.7 | 155.7 | 149.9 | 155.8 | 153.1 | -2.70 | -1.73 | 5219 | 0.08 | 477.15 | 104.1 | 2026-05-18 15:31:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 825 | 825 | 790 | 826 | 790 | -36.00 | -4.36 | 1963 | 0.16 | 2026-05-18 15:31:00 | ||
| Indian Renewable Energy Development Agency Ltd. | 544026 | 125.4 | 127.5 | 122.55 | 127.1 | 127.5 | 0.40 | 0.31 | 791185 | 10.09 | 2026-05-18 15:31:00 | ||
| Indiqube Spaces Ltd. | 544454 | 164.6 | 172.8 | 164.6 | 170.3 | 172.8 | 2.50 | 1.47 | 1334 | 0.02 | 2026-05-18 15:32:00 | ||
| Indo Farm Equipments Ltd. | 544328 | 125.3 | 128.5 | 123.15 | 130.4 | 124.05 | -6.35 | -4.87 | 19265 | 0.24 | 2026-05-18 15:31:00 | ||
| Indogulf Cropsciences Ltd. | 544432 | 61.05 | 61.61 | 59.8 | 61.61 | 60.29 | -1.32 | -2.14 | 1907 | 0.01 | 2026-05-18 15:34:00 | ||
| Innova Captab Ltd. | 544067 | 851.7 | 888.8 | 851.7 | 855.05 | 880 | 24.95 | 2.92 | 3718 | 0.33 | 2026-05-18 15:31:00 | ||
| Innovision Ltd. | 544732 | 303.5 | 312.8 | 300.3 | 307.6 | 306 | -1.60 | -0.52 | 2537 | 0.08 | 2026-05-18 15:31:00 | ||
| Inox India Ltd. | 544046 | 1424 | 1426.75 | 1379.95 | 1432.5 | 1401 | -31.50 | -2.20 | 12139 | 1.70 | 2026-05-18 15:31:00 | ||
| Interarch Building Solutions Ltd. | 544232 | 1723.1 | 1728.25 | 1604.7 | 1763.9 | 1657.7 | -106.20 | -6.02 | 12741 | 2.11 | 2026-05-18 15:31:00 | ||
| International Gemological Institute Ltd. | 544311 | 325 | 325 | 312 | 326.75 | 314.9 | -11.85 | -3.63 | 35605 | 1.12 | 2026-05-18 15:31:00 | ||
| Inventurus Knowledge Solutions Ltd. | 544309 | 1589.2 | 1602.3 | 1519.85 | 1594.55 | 1586 | -8.55 | -0.54 | 11372 | 1.80 | 2026-05-18 15:32:00 | ||
| IRM Energy Ltd. | 544004 | 279.65 | 283.15 | 275.25 | 286.8 | 282.85 | -3.95 | -1.38 | 73683 | 2.08 | 2026-05-18 15:31:00 | ||
| Ivalue Infosolutions Ltd. | 544523 | 242.25 | 246.6 | 233.7 | 246.95 | 237.1 | -9.85 | -3.99 | 4798 | 0.11 | 2026-05-18 15:31:00 | ||
| Jain Resource Recycling Ltd. | 544537 | 566.15 | 570 | 452.8 | 565.95 | 456.3 | -109.65 | -19.37 | 471531 | 21.52 | 2026-05-18 15:31:00 | ||
| Jana Small Finance Bank Ltd. | 544118 | 486 | 492.7 | 455.4 | 489.05 | 457 | -32.05 | -6.55 | 68509 | 3.13 | 2026-05-18 15:31:00 | ||
| Jaro Institute of Technology Management and Research Ltd. | 544534 | 481.95 | 496.5 | 474.25 | 479.3 | 480.2 | 0.90 | 0.19 | 12462 | 0.60 | 2026-05-18 15:31:00 | ||
| JG Chemicals Ltd. | 544138 | 390.05 | 390.2 | 377.75 | 393.15 | 385.6 | -7.55 | -1.92 | 6889 | 0.27 | 2026-05-18 15:31:00 | ||
| JNK India Ltd. | 544167 | 331.4 | 336.4 | 313.5 | 329.15 | 335.65 | 6.50 | 1.97 | 4425 | 0.15 | 2026-05-18 15:31:00 | ||
| JSW Cement Ltd. | 544480 | 122.5 | 123.9 | 120.4 | 123.1 | 123.65 | 0.55 | 0.45 | 43463 | 0.54 | 2026-05-18 15:33:00 | ||
| JSW Infrastructure Ltd. | 543994 | 264.15 | 271.6 | 259.05 | 267.1 | 270.5 | 3.40 | 1.27 | 129613 | 3.51 | 2026-05-18 15:33:00 | ||
| Jupiter Life Line Hospitals Ltd. | 543980 | 1300.05 | 1367.8 | 1295 | 1332 | 1328 | -4.00 | -0.30 | 3541 | 0.47 | 2026-05-18 15:31:00 | ||
| Jyoti CNC Automation Ltd. | 544081 | 704 | 704 | 678.5 | 707.45 | 682 | -25.45 | -3.60 | 49893 | 3.40 | 2026-05-18 15:31:00 | ||
| Kalpataru Ltd. | 544423 | 331.4 | 331.4 | 318.55 | 331.4 | 323.75 | -7.65 | -2.31 | 5693 | 0.18 | 2026-05-18 15:31:00 | ||
| KRN Heat Exchanger And Refrigeration Ltd. | 544263 | 1191.15 | 1196.35 | 1086.2 | 1170 | 1105 | -65.00 | -5.56 | 44064 | 4.87 | 2026-05-18 15:31:00 | ||
| Kronox Lab Sciences Ltd. | 544187 | 130 | 131.9 | 126.4 | 132.05 | 130 | -2.05 | -1.55 | 3801 | 0.05 | 2026-05-18 15:32:00 | ||
| Krystal Integrated Services Ltd | 544149 | 590.05 | 590.05 | 576.95 | 591.85 | 578.6 | -13.25 | -2.24 | 899 | 0.05 | 2026-05-18 15:31:00 | ||
| Laxmi Dental Ltd. | 544339 | 200 | 200 | 193.1 | 201 | 199.25 | -1.75 | -0.87 | 5358 | 0.11 | 2026-05-18 15:31:00 | ||
| Laxmi India Finance Ltd. | 544465 | 126 | 126 | 120.25 | 126.55 | 120.4 | -6.15 | -4.86 | 2021 | 0.02 | 2026-05-18 15:31:00 | ||
| Le Travenues Technology Ltd. | 544192 | 163.05 | 163.35 | 160 | 165.1 | 161.85 | -3.25 | -1.97 | 14438 | 0.23 | 2026-05-18 15:31:00 | ||
| Leela Palaces Hotels & Resorts Ltd. | 544408 | 416.05 | 416.8 | 407 | 413.55 | 411.35 | -2.20 | -0.53 | 7167 | 0.29 | 2026-05-18 15:31:00 | ||
| Lenskart Solutions Ltd. | 544600 | 474.4 | 478.9 | 459 | 469.05 | 477.3 | 8.25 | 1.76 | 620804 | 29.63 | 2026-05-18 15:33:00 | ||
| M&B Engineering Ltd. | 544470 | 303.9 | 308.75 | 294.55 | 309.45 | 306.15 | -3.30 | -1.07 | 5448 | 0.17 | 2026-05-18 15:31:00 | ||
| Mamata Machinery Ltd. | 544318 | 394.5 | 406.25 | 394.5 | 401.5 | 398.8 | -2.70 | -0.67 | 2802 | 0.11 | 2026-05-18 15:31:00 | ||
| Manba Finance Ltd. | 544262 | 112 | 112 | 102.9 | 113.2 | 105.5 | -7.70 | -6.80 | 3709 | 0.04 | 2026-05-18 15:31:00 | ||
| Mangal Electrical Industries Ltd. | 544492 | 300 | 305 | 290.1 | 305.1 | 300 | -5.10 | -1.67 | 6149 | 0.18 | 2026-05-18 15:31:00 | ||
| Manoj Vaibhav Gems 'N' Jewellers Ltd. | 543995 | 159.4 | 159.4 | 150.15 | 156.25 | 153.45 | -2.80 | -1.79 | 4317 | 0.07 | 2026-05-18 15:31:00 | ||
| Medi Assist Healthcare Services Ltd. | 544088 | 380.8 | 381.45 | 366.85 | 384.55 | 371 | -13.55 | -3.52 | 361312 | 13.40 | 2026-05-18 15:31:00 | ||
| Meesho Ltd. | 544632 | 188.8 | 191.9 | 184.7 | 190.65 | 191 | 0.35 | 0.18 | 594235 | 11.35 | 2026-05-18 15:31:00 | ||
| Midwest Ltd. | 544587 | 1314.45 | 1351 | 1305.35 | 1329.7 | 1351 | 21.30 | 1.60 | 828 | 0.11 | 2026-05-18 15:31:00 | ||
| Monika Alcobev Ltd. | 544451 | 238.5 | 238.5 | 217 | 234.7 | 220 | -14.70 | -6.26 | 36400 | 0.80 | 2026-05-18 15:31:00 | ||
| Motisons Jewellers Ltd. | 544053 | 11.55 | 11.75 | 11.26 | 11.81 | 11.6 | -0.21 | -1.78 | 110283 | 0.13 | 2026-05-18 15:31:00 | ||
| Mukka Proteins Ltd. | 544135 | 23.1 | 23.2 | 22.61 | 23.6 | 23.01 | -0.59 | -2.50 | 15991 | 0.04 | 2026-05-18 15:31:00 | ||
| Muthoot Microfin Ltd. | 544055 | 181.2 | 183.6 | 175.5 | 181.35 | 178.45 | -2.90 | -1.60 | 28563 | 0.51 | 2026-05-18 15:32:00 | ||
| National Securities Depository Ltd. | 544467 | 830 | 830.25 | 815 | 831.25 | 819 | -12.25 | -1.47 | 461162 | 37.77 | 2026-05-18 15:34:00 | ||
| Netweb Technologies India Ltd. | 543945 | 3800.6 | 3864.05 | 3734.4 | 3841.45 | 3810 | -31.45 | -0.82 | 82890 | 31.58 | 4492 | 739.7 | 2026-05-18 15:33:00 |
| Nova Agritech Ltd. | 544100 | 27.41 | 28.14 | 26.93 | 28.37 | 27.39 | -0.98 | -3.45 | 6291 | 0.02 | 2026-05-18 15:31:00 | ||
| NTPC Green Energy Ltd. | 544289 | 107.1 | 107.85 | 105.05 | 108 | 105.75 | -2.25 | -2.08 | 721590 | 7.63 | 2026-05-18 15:31:00 | ||
| OLA Electric Mobility Ltd. | 544225 | 35.54 | 35.67 | 34.44 | 35.7 | 35.07 | -0.63 | -1.76 | 4177889 | 14.65 | 2026-05-18 15:32:00 | ||
| Om Freight Forwarders Ltd. | 544564 | 86.9 | 87.99 | 85.25 | 89.43 | 86.89 | -2.54 | -2.84 | 1936 | 0.02 | 2026-05-18 15:31:00 | ||
| Om Power Transmission Ltd. | 544750 | 186 | 191.7 | 181.95 | 185.5 | 186 | 0.50 | 0.27 | 38473 | 0.72 | 2026-05-18 15:31:00 | ||
| One Mobikwik Systems Ltd. | 544305 | 188.25 | 190.25 | 182.4 | 189.35 | 188 | -1.35 | -0.71 | 85887 | 1.61 | 2026-05-18 15:31:00 | ||
| Orkla India Ltd. | 544595 | 622.95 | 633.4 | 613 | 630.4 | 621.5 | -8.90 | -1.41 | 3118 | 0.19 | 2026-05-18 15:31:00 | ||
| Oswal Pumps Ltd. | 544418 | 392 | 394.95 | 366.05 | 385 | 370.4 | -14.60 | -3.79 | 30815 | 1.14 | 2026-05-18 15:31:00 | ||
| Pace Digitek Ltd. | 544550 | 182.8 | 185.2 | 173.05 | 179.25 | 177.3 | -1.95 | -1.09 | 114253 | 2.03 | 2026-05-18 15:31:00 | ||
| Patel Retail Ltd. | 544487 | 200 | 200.55 | 198.05 | 200.6 | 199.35 | -1.25 | -0.62 | 1341 | 0.03 | 2026-05-18 15:31:00 | ||
| Physicswallah Ltd. | 544609 | 112.15 | 113.5 | 108 | 113.85 | 109.55 | -4.30 | -3.78 | 390666 | 4.28 | 2026-05-18 15:31:00 | ||
| Pine Labs Ltd. | 544606 | 151.4 | 155.9 | 147.5 | 152.7 | 155 | 2.30 | 1.51 | 848523 | 13.15 | 2026-05-18 15:31:00 | ||
| Platinum Industries Ltd. | 544134 | 231 | 232.2 | 223.85 | 235.95 | 225 | -10.95 | -4.64 | 4378 | 0.10 | 2026-05-18 15:31:00 | ||
| PN Gadgil Jewellers Ltd. | 544256 | 545.3 | 545.3 | 545.3 | 573.95 | 545.3 | -28.65 | -4.99 | 3018 | 0.16 | 2026-05-18 15:31:00 | ||
| PNGS Reva Diamond Jewellery Ltd. | 544718 | 385 | 385 | 354.3 | 374.85 | 364.95 | -9.90 | -2.64 | 16059 | 0.59 | 2026-05-18 15:31:00 | ||
| Popular Vehicles & Services Ltd. | 544144 | 100.2 | 102.1 | 97 | 101.7 | 100.65 | -1.05 | -1.03 | 1144 | 0.01 | 2026-05-18 15:31:00 | ||
| Powerica Ltd. | 544744 | 554.9 | 554.9 | 527 | 549.5 | 537 | -12.50 | -2.27 | 25311 | 1.36 | 2026-05-18 15:31:00 | ||
| Premier Energies Ltd. | 544238 | 1000.9 | 1029.85 | 980.2 | 981.35 | 980.2 | -1.15 | -0.12 | 434809 | 42.62 | 2026-05-18 15:31:00 | ||
| Prostarm Info Systems Ltd. | 544410 | 138.5 | 140.8 | 135.3 | 140.35 | 140.5 | 0.15 | 0.11 | 12564 | 0.18 | 2026-05-18 15:31:00 | ||
| Pyramid Technoplast Ltd. | 543969 | 152 | 159.4 | 152 | 160.9 | 155.25 | -5.65 | -3.51 | 2071 | 0.03 | 2026-05-18 15:31:00 | ||
| Quadrant Future Tek Ltd. | 544336 | 285.05 | 288.5 | 279.1 | 287.6 | 285.8 | -1.80 | -0.63 | 6380 | 0.18 | 2026-05-18 15:31:00 | ||
| Quality Power Electrical Equipments Ltd. | 544367 | 1138.15 | 1138.15 | 1002.25 | 1098.4 | 1070 | -28.40 | -2.59 | 94525 | 10.11 | 2026-05-18 15:31:00 | ||
| Rashi Peripherals Ltd. | 544119 | 508.8 | 523.7 | 495.75 | 506.35 | 512.2 | 5.85 | 1.16 | 13181 | 0.68 | 2026-05-18 15:31:00 | ||
| Ratnaveer Precision Engineering Ltd. | 543978 | 177.9 | 184 | 175.05 | 177.65 | 182.25 | 4.60 | 2.59 | 160792 | 2.93 | 2026-05-18 15:31:00 | ||
| RBZ Jewellers Ltd. | 544060 | 122.05 | 125.4 | 121.4 | 125.25 | 123.9 | -1.35 | -1.08 | 3420 | 0.04 | 2026-05-18 15:31:00 | ||
| Regaal Resources Ltd. | 544485 | 75 | 76.08 | 74.55 | 78.07 | 75 | -3.07 | -3.93 | 12592 | 0.09 | 2026-05-18 15:31:00 | ||
| Rishabh Instruments Ltd. | 543977 | 479.05 | 515 | 454.25 | 479.05 | 467.55 | -11.50 | -2.40 | 26947 | 1.26 | 2026-05-18 15:31:00 | ||
| RK Swamy Ltd. | 544136 | 95.95 | 95.95 | 88 | 90.35 | 89.5 | -0.85 | -0.94 | 1063 | 0.01 | 2026-05-18 15:31:00 | ||
| RR Kabel Ltd. | 543981 | 1904.6 | 1975.5 | 1897.5 | 1954.65 | 1943.15 | -11.50 | -0.59 | 54779 | 10.64 | 2026-05-18 15:31:00 | ||
| Rubicon Research Ltd. | 544578 | 941.75 | 1002.8 | 941.75 | 962.55 | 1001.2 | 38.65 | 4.02 | 21599 | 2.16 | 2026-05-18 15:31:00 | ||
| Saatvik Green Energy Ltd. | 544526 | 441 | 453.95 | 428 | 448.85 | 441.55 | -7.30 | -1.63 | 8494 | 0.38 | 2026-05-18 15:31:00 | ||
| Sagility Ltd. | 544282 | 41.53 | 41.94 | 40.08 | 41.99 | 41.7 | -0.29 | -0.69 | 643998 | 2.69 | 2026-05-18 15:32:00 | ||
| Sai Life Sciences Ltd. | 544306 | 1074.25 | 1129 | 1051.7 | 1089.3 | 1128 | 38.70 | 3.55 | 33947 | 3.83 | 2026-05-18 15:31:00 | ||
| Sai Parenteral's Ltd. | 544742 | 481.25 | 490 | 473.4 | 482.1 | 480.5 | -1.60 | -0.33 | 15955 | 0.77 | 2026-05-18 15:31:00 | ||
| Sai Silks (Kalamandir) Ltd. | 543989 | 102.7 | 102.7 | 99 | 103.5 | 101 | -2.50 | -2.42 | 39271 | 0.40 | 2026-05-18 15:31:00 | ||
| Sambhv Steel Tubes Ltd. | 544430 | 109.35 | 110 | 104.85 | 111.25 | 107.35 | -3.90 | -3.51 | 190037 | 2.04 | 2026-05-18 15:32:00 | ||
| Samhi Hotels Ltd. | 543984 | 144.6 | 145.9 | 141.9 | 146.75 | 143.75 | -3.00 | -2.04 | 23706 | 0.34 | 2026-05-18 15:31:00 | ||
| Sanathan Textiles Ltd. | 544314 | 419.5 | 430 | 410.85 | 428.25 | 430 | 1.75 | 0.41 | 640 | 0.03 | 2026-05-18 15:31:00 | ||
| Sanstar Ltd. | 544217 | 103 | 112.53 | 99.29 | 100.36 | 110.98 | 10.62 | 10.58 | 167146 | 1.85 | 2026-05-18 15:31:00 | ||
| Saraswati Saree Depot Ltd. | 544230 | 60 | 61.13 | 58.43 | 60.27 | 59.68 | -0.59 | -0.98 | 1868 | 0.01 | 2026-05-18 15:31:00 | ||
| Scoda Tubes Ltd. | 544411 | 146.1 | 146.1 | 138 | 147.05 | 139.85 | -7.20 | -4.90 | 31218 | 0.44 | 2026-05-18 15:31:00 | ||
| Sedemac Mechatronics Ltd. | 544723 | 2019.3 | 2023.9 | 1935 | 1980 | 1975 | -5.00 | -0.25 | 4705 | 0.93 | 2026-05-18 15:31:00 | ||
| Senco Gold Ltd. | 543936 | 329.05 | 333 | 324.65 | 335.2 | 330 | -5.20 | -1.55 | 42500 | 1.40 | 1544 | 227.7 | 2026-05-18 15:31:00 |
| Seshaasai Technologies Ltd. | 544533 | 255.65 | 272.7 | 250.45 | 255.25 | 269 | 13.75 | 5.39 | 41136 | 1.11 | 2026-05-18 15:31:00 | ||
| Shadowfax Technologies Ltd. | 544685 | 187.25 | 197.6 | 183.7 | 188.7 | 185.4 | -3.30 | -1.75 | 734061 | 13.61 | 2026-05-18 15:31:00 | ||
| Shanti Gold International Ltd. | 544459 | 205.95 | 213.15 | 200.1 | 209.45 | 211.85 | 2.40 | 1.15 | 28921 | 0.61 | 2026-05-18 15:31:00 | ||
| Shree Ram Twistex Ltd. | 544716 | 46.25 | 46.25 | 43 | 46.15 | 43.21 | -2.94 | -6.37 | 22128 | 0.10 | 2026-05-18 15:31:00 | ||
| Shree Tirupati Balajee Agro Trading Company Ltd | 544249 | 31.5 | 31.5 | 29.1 | 31.97 | 30.45 | -1.52 | -4.75 | 4191 | 0.01 | 2026-05-18 15:31:00 | ||
| Shreeji Shipping Global Ltd. | 544490 | 450.95 | 450.95 | 429.6 | 431.2 | 432.5 | 1.30 | 0.30 | 22282 | 0.96 | 2026-05-18 15:31:00 | ||
| Signatureglobal (India) Ltd. | 543990 | 845 | 845.35 | 828.15 | 849.85 | 836 | -13.85 | -1.63 | 15481 | 1.29 | 2026-05-18 15:31:00 | ||
| Solarworld Energy Solutions Ltd. | 544532 | 202.3 | 202.85 | 195 | 205.45 | 201.4 | -4.05 | -1.97 | 22606 | 0.46 | 2026-05-18 15:31:00 | ||
| Sri Lotus Developers And Realty Ltd. | 544469 | 138.75 | 140.8 | 135.5 | 139 | 139.6 | 0.60 | 0.43 | 39871 | 0.56 | 2026-05-18 15:31:00 | ||
| Stallion India Fluorochemicals Ltd. | 544342 | 139.9 | 143.8 | 134.55 | 141.2 | 142.5 | 1.30 | 0.92 | 96438 | 1.37 | 2026-05-18 15:31:00 | ||
| Stanley Lifestyles Ltd. | 544202 | 157 | 157 | 151.95 | 156.15 | 155.95 | -0.20 | -0.13 | 1283 | 0.02 | 2026-05-18 15:31:00 | ||
| Studds Accessories Ltd. | 544599 | 430.2 | 441.45 | 422.75 | 438.85 | 436.1 | -2.75 | -0.63 | 3737 | 0.16 | 2026-05-18 15:31:00 | ||
| Sudeep Pharma Ltd. | 544619 | 641.55 | 650.6 | 634.55 | 648.4 | 646.8 | -1.60 | -0.25 | 1492 | 0.10 | 2026-05-18 15:31:00 | ||
| Sugs Lloyd Ltd. | 544501 | 117.4 | 122.9 | 116.45 | 122.55 | 117.3 | -5.25 | -4.28 | 100000 | 1.17 | 2026-05-18 15:31:00 | ||
| Suraj Estate Developers Ltd. | 544054 | 218.4 | 218.45 | 210 | 217.1 | 212.3 | -4.80 | -2.21 | 1328 | 0.03 | 2026-05-18 15:31:00 | ||
| Suraksha Diagnostic Ltd. | 544293 | 299.5 | 303.2 | 296.4 | 306 | 298.3 | -7.70 | -2.52 | 1058 | 0.03 | 2026-05-18 15:31:00 | ||
| Tata Capital Ltd. | 544574 | 305.95 | 306 | 301.25 | 308.05 | 302.45 | -5.60 | -1.82 | 2728864 | 82.53 | 2026-05-18 15:31:00 | ||
| Tata Technologies Ltd. | 544028 | 618.2 | 632.4 | 609 | 620.5 | 632 | 11.50 | 1.85 | 113373 | 7.17 | 2026-05-18 15:34:00 | ||
| Tenneco Clean Air India Ltd. | 544612 | 599.85 | 599.9 | 589.3 | 602.35 | 595 | -7.35 | -1.22 | 37302 | 2.22 | 2026-05-18 15:31:00 | ||
| Transrail Lighting Ltd. | 544317 | 512.6 | 512.6 | 488 | 512.9 | 504.05 | -8.85 | -1.73 | 41920 | 2.11 | 2026-05-18 15:34:00 | ||
| TruAlt Bioenergy Ltd. | 544545 | 454.6 | 454.6 | 438.65 | 452.05 | 447.95 | -4.10 | -0.91 | 6240 | 0.28 | 2026-05-18 15:34:00 | ||
| TVS Supply Chain Solutions Ltd. | 543965 | 110 | 112 | 109 | 114.05 | 110.5 | -3.55 | -3.11 | 9277 | 0.10 | 2026-05-18 15:33:00 | ||
| Unicommerce eSolutions Ltd. | 544227 | 84.21 | 85.49 | 83.74 | 85.81 | 85.48 | -0.33 | -0.38 | 21648 | 0.19 | 2026-05-18 15:31:00 | ||
| Urban Company Ltd. | 544515 | 119.55 | 123.5 | 118.9 | 121.1 | 121.5 | 0.40 | 0.33 | 280681 | 3.41 | 2026-05-18 15:31:00 | ||
| Utkarsh Small Finance Bank Ltd. | 543942 | 13.47 | 13.47 | 12.75 | 13.54 | 13.25 | -0.29 | -2.14 | 622232 | 0.82 | 68.23 | 10.15 | 2026-05-18 15:31:00 |
| Valiant Laboratories Ltd. | 543998 | 82.38 | 82.38 | 74.85 | 78.78 | 79 | 0.22 | 0.28 | 2881 | 0.02 | 2026-05-18 15:31:00 | ||
| Vidya Wires Ltd. | 544633 | 97.26 | 97.53 | 90.22 | 97.96 | 91.67 | -6.29 | -6.42 | 513515 | 4.71 | 2026-05-18 15:31:00 | ||
| Vikram Solar Ltd. | 544488 | 207.05 | 207.85 | 199.65 | 208.25 | 200.9 | -7.35 | -3.53 | 133063 | 2.67 | 2026-05-18 15:32:00 | ||
| Vikran Engineering Ltd. | 544496 | 68.01 | 68.31 | 65.55 | 69.26 | 67.8 | -1.46 | -2.11 | 105476 | 0.72 | 2026-05-18 15:31:00 | ||
| Vishal Mega Mart Ltd. | 544307 | 118.85 | 122.4 | 117.65 | 119 | 121.5 | 2.50 | 2.10 | 2753081 | 33.45 | 2026-05-18 15:33:00 | ||
| Vishnu Prakash R Punglia Ltd. | 543974 | 38.49 | 38.5 | 37.52 | 39.44 | 37.8 | -1.64 | -4.16 | 20090 | 0.08 | 2026-05-18 15:31:00 | ||
| VMS TMT Ltd. | 544521 | 48.52 | 48.52 | 46.25 | 48.52 | 47 | -1.52 | -3.13 | 1192 | 0.01 | 2026-05-18 15:31:00 | ||
| Vraj Iron & Steel Ltd. | 544204 | 120.45 | 122.8 | 118 | 125 | 118.25 | -6.75 | -5.40 | 1957 | 0.02 | 2026-05-18 15:31:00 | ||
| Wakefit Innovations Ltd. | 544642 | 144.25 | 169.15 | 134.35 | 143.75 | 149.2 | 5.45 | 3.79 | 1399177 | 20.88 | 2026-05-18 15:31:00 | ||
| Wework India Management Ltd. | 544570 | 494.6 | 494.6 | 476.05 | 496.15 | 480.05 | -16.10 | -3.24 | 3362 | 0.16 | 2026-05-18 15:31:00 | ||
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 810 | 827.25 | 800 | 815.6 | 813 | -2.60 | -0.32 | 28690 | 2.33 | 887.15 | 304 | 2026-05-18 15:31:00 |
| Yatra Online Ltd | 543992 | 94.1 | 94.45 | 91.45 | 94.25 | 93.1 | -1.15 | -1.22 | 58611 | 0.55 | 2026-05-18 15:31:00 | ||
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 208.25 | 220.75 | 202.8 | 210.6 | 219.15 | 8.55 | 4.06 | 245967 | 5.39 | 2026-05-18 15:32:00 |