Select Exchange & Index:
NFT500EQUAL
14430.70
updated on: 27-May-2026 [13:49]
Advances - 295 |
Declines - 249 |
Unchanged - 2
Overview
| Open | 14399.95 | Prev. Close | 14376.10 |
|---|---|---|---|
| Day High | 14463.90 | 52 Week High | 14810.05 |
| Day Low | 14388.15 | 52 Week Low | 12210.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 33100 | 33375 | 275.00 | 0.83 |
| Aarti Industries Ltd. | 491 | 492.8 | 1.80 | 0.37 |
| ABB India Ltd. | 6804 | 7150 | 346.00 | 5.09 |
| ACC Ltd. | 1412.6 | 1425 | 12.40 | 0.88 |
| Acme Solar Holdings Ltd. | 302.75 | 305.15 | 2.40 | 0.79 |
| Action Construction Equipment Ltd. | 894.9 | 902.7 | 7.80 | 0.87 |
| Adani Energy Solutions Ltd. | 1463.3 | 1528.1 | 64.80 | 4.43 |
| Adani Green Energy Ltd. | 1457.4 | 1482.4 | 25.00 | 1.72 |
| Adani Ports and Special Economic Zone Ltd. | 1811.2 | 1832.8 | 21.60 | 1.19 |
| Adani Power Ltd. | 244.53 | 246.98 | 2.45 | 1.00 |
| Adani Total Gas Ltd. | 713.1 | 775 | 61.90 | 8.68 |
| Aditya Birla Capital Ltd. | 363.05 | 364.4 | 1.35 | 0.37 |
| Aditya Birla Fashion and Retail Ltd. | 64.87 | 64.94 | 0.07 | 0.11 |
| Aditya Birla Lifestyle Brands Ltd. | 102.12 | 102.28 | 0.16 | 0.16 |
| Aditya Birla Sun Life AMC Ltd. | 1003.4 | 1029 | 25.60 | 2.55 |
| Aether Industries Ltd. | 1097.5 | 1099 | 1.50 | 0.14 |
| Afcons Infrastructure Ltd. | 322.5 | 322.75 | 0.25 | 0.08 |
| AIA Engineering Ltd. | 4143.4 | 4436 | 292.60 | 7.06 |
| Allcargo Logistics Ltd. | 9.09 | 9.18 | 0.09 | 0.99 |
| Alok Industries Ltd. | 12.67 | 12.88 | 0.21 | 1.66 |
| Amara Raja Energy & Mobility Ltd. | 889.3 | 909.75 | 20.45 | 2.30 |
| Amber Enterprises India Ltd. | 7312 | 7465 | 153.00 | 2.09 |
| Ambuja Cements Ltd. | 449.7 | 459.4 | 9.70 | 2.16 |
| Apar Industries Ltd. | 12536 | 13340 | 804.00 | 6.41 |
| Apollo Hospitals Enterprise Ltd. | 8258.5 | 8261 | 2.50 | 0.03 |
| Apollo Tyres Ltd. | 393.25 | 394.5 | 1.25 | 0.32 |
| Aptus Value Housing Finance India Ltd. | 260.2 | 260.8 | 0.60 | 0.23 |
| Asahi India Glass Ltd. | 891.6 | 900.8 | 9.20 | 1.03 |
| Ashok Leyland Ltd. | 160.54 | 162.52 | 1.98 | 1.23 |
| Asian Paints Ltd. | 2647 | 2676.6 | 29.60 | 1.12 |
| Astral Ltd. | 1578.8 | 1586.2 | 7.40 | 0.47 |
| Authum Investment & Infrastructure Ltd. | 494.85 | 504.65 | 9.80 | 1.98 |
| AWL Agri Business Ltd. | 193.06 | 193.22 | 0.16 | 0.08 |
| Axis Bank Ltd. | 1299.3 | 1301.8 | 2.50 | 0.19 |
| Bajaj Auto Ltd. | 10593 | 10812.5 | 219.50 | 2.07 |
| Bajaj Finserv Ltd. | 1800.7 | 1808 | 7.30 | 0.41 |
| Bajaj Housing Finance Ltd. | 85.05 | 86.25 | 1.20 | 1.41 |
| Balrampur Chini Mills Ltd. | 529.65 | 530.85 | 1.20 | 0.23 |
| Bandhan Bank Ltd. | 200.4 | 206.42 | 6.02 | 3.00 |
| Bank Of Baroda | 270.55 | 272.05 | 1.50 | 0.55 |
| Bank Of India | 144.99 | 146.68 | 1.69 | 1.17 |
| Bayer CropScience Ltd. | 4500.8 | 4617.2 | 116.40 | 2.59 |
| Berger Paints India Ltd. | 515.55 | 527.7 | 12.15 | 2.36 |
| Bharat Heavy Electricals Ltd. | 417.75 | 420.9 | 3.15 | 0.75 |
| Bharat Petroleum Corporation Ltd. | 304.6 | 307.65 | 3.05 | 1.00 |
| Bharti Airtel Ltd. | 1846.9 | 1862.4 | 15.50 | 0.84 |
| Birla Corporation Ltd. | 1001.7 | 1012 | 10.30 | 1.03 |
| Birlasoft Ltd. | 324.4 | 327.15 | 2.75 | 0.85 |
| Blue Star Ltd. | 1640.9 | 1655.7 | 14.80 | 0.90 |
| Bombay Burmah Trading Corporation Ltd. | 1533.2 | 1535.6 | 2.40 | 0.16 |
| Bosch Ltd. | 35835 | 35955 | 120.00 | 0.33 |
| Campus Activewear Ltd. | 250.5 | 254 | 3.50 | 1.40 |
| Canara Bank | 133.15 | 134.06 | 0.91 | 0.68 |
| Castrol India Ltd. | 184.02 | 184.7 | 0.68 | 0.37 |
| CE Info Systems Ltd. | 842.8 | 848 | 5.20 | 0.62 |
| Central Depository Services (India) Ltd. | 1226.3 | 1245.5 | 19.20 | 1.57 |
| Cera Sanitaryware Ltd. | 5743 | 5770.5 | 27.50 | 0.48 |
| CESC Ltd. | 182.84 | 186.6 | 3.76 | 2.06 |
| CG Power and Industrial Solutions Ltd. | 879.15 | 919.2 | 40.05 | 4.56 |
| Chalet Hotels Ltd. | 788.7 | 791.4 | 2.70 | 0.34 |
| Chennai Petroleum Corporation Ltd. | 1019.8 | 1058.9 | 39.10 | 3.83 |
| Cholamandalam Investment and Finance Company Ltd. | 1567.3 | 1575.3 | 8.00 | 0.51 |
| CIE Automotive India Ltd. | 457.2 | 458.4 | 1.20 | 0.26 |
| Cipla Ltd. | 1417.5 | 1423.2 | 5.70 | 0.40 |
| Clean Science And Technology Ltd. | 747.3 | 751.9 | 4.60 | 0.62 |
| Colgate-Palmolive (India) Ltd. | 2077.1 | 2080.3 | 3.20 | 0.15 |
| Computer Age Management Services Ltd. | 773.15 | 792.45 | 19.30 | 2.50 |
| CSB Bank Ltd. | 364.1 | 368.7 | 4.60 | 1.26 |
| Cummins India Ltd. | 5418.5 | 5557 | 138.50 | 2.56 |
| Dalmia Bharat Ltd. | 1785.6 | 1795 | 9.40 | 0.53 |
| Data Patterns (India) Ltd. | 4101.7 | 4123.4 | 21.70 | 0.53 |
| Devyani International Ltd. | 116.39 | 117.69 | 1.30 | 1.12 |
| Divi's Laboratories Ltd. | 6753 | 6812 | 59.00 | 0.87 |
| Dixon Technologies (India) Ltd. | 11673 | 11794 | 121.00 | 1.04 |
| DLF Ltd. | 589.8 | 592.95 | 3.15 | 0.53 |
| DOMS Industries Ltd. | 2202.7 | 2210 | 7.30 | 0.33 |
| Dr. Lal Pathlabs Ltd. | 1604 | 1620.5 | 16.50 | 1.03 |
| Eicher Motors Ltd. | 7376 | 7395.5 | 19.50 | 0.26 |
| Elecon Engineering Company Ltd. | 525.15 | 532.8 | 7.65 | 1.46 |
| Elgi Equipments Ltd. | 563 | 568.55 | 5.55 | 0.99 |
| Emcure Pharmaceuticals Ltd. | 1698.5 | 1725.6 | 27.10 | 1.60 |
| Endurance Technologies Ltd. | 2732.9 | 2750.7 | 17.80 | 0.65 |
| Engineers India Ltd. | 230.5 | 232.5 | 2.00 | 0.87 |
| Equitas Small Finance Bank Ltd. | 70.15 | 72.25 | 2.10 | 2.99 |
| Eris Lifesciences Ltd. | 1361.4 | 1363.6 | 2.20 | 0.16 |
| Eternal Ltd. | 250.17 | 254.13 | 3.96 | 1.58 |
| Exide Industries Ltd. | 366.25 | 392.5 | 26.25 | 7.17 |
| FDC Ltd. | 403.15 | 419.4 | 16.25 | 4.03 |
| Fine Organic Industries Ltd. | 4619.9 | 4687.4 | 67.50 | 1.46 |
| Finolex Cables Ltd. | 1086.15 | 1160 | 73.85 | 6.80 |
| Finolex Industries Ltd. | 178.14 | 193.12 | 14.98 | 8.41 |
| GAIL (India) Ltd. | 167.63 | 168.56 | 0.93 | 0.55 |
| Gillette India Ltd. | 7891 | 8260 | 369.00 | 4.68 |
| Gland Pharma Ltd. | 2307.9 | 2316 | 8.10 | 0.35 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2282.4 | 2305 | 22.60 | 0.99 |
| Glenmark Pharmaceuticals Ltd. | 2351.4 | 2368.5 | 17.10 | 0.73 |
| GMR Airports Ltd. | 96.23 | 97.18 | 0.95 | 0.99 |
| Godfrey Phillips India Ltd. | 2298.4 | 2300.4 | 2.00 | 0.09 |
| Godrej Agrovet Ltd. | 584.3 | 585.65 | 1.35 | 0.23 |
| Godrej Consumer Products Ltd. | 1031.8 | 1036.5 | 4.70 | 0.46 |
| Godrej Properties Ltd. | 1760.2 | 1786 | 25.80 | 1.47 |
| Granules India Ltd. | 756.5 | 786.8 | 30.30 | 4.01 |
| Grasim Industries Ltd. | 3165 | 3170 | 5.00 | 0.16 |
| Gujarat Mineral Development Corporation Ltd. | 693.15 | 698.25 | 5.10 | 0.74 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 517.25 | 518.25 | 1.00 | 0.19 |
| Happiest Minds Technologies Ltd. | 376.75 | 378.3 | 1.55 | 0.41 |
| Happy Forgings Ltd. | 1384.2 | 1405.2 | 21.00 | 1.52 |
| Havells India Ltd. | 1201 | 1209.2 | 8.20 | 0.68 |
| HBL Engineering Ltd. | 799.45 | 814.65 | 15.20 | 1.90 |
| HCL Technologies Ltd. | 1161.9 | 1162.3 | 0.40 | 0.03 |
| Hero MotoCorp Ltd. | 4983 | 5038 | 55.00 | 1.10 |
| HFCL Ltd. | 161.8 | 174.72 | 12.92 | 7.99 |
| Himadri Speciality Chemical Ltd. | 606.4 | 619 | 12.60 | 2.08 |
| Hindalco Industries Ltd. | 1103.8 | 1142.2 | 38.40 | 3.48 |
| Hindustan Petroleum Corporation Ltd. | 398 | 402.25 | 4.25 | 1.07 |
| Hindustan Zinc Ltd. | 647.4 | 649.1 | 1.70 | 0.26 |
| Hitachi Energy India Ltd. | 35995 | 37095 | 1100.00 | 3.06 |
| Home First Finance Company India Ltd. | 1086.9 | 1118.7 | 31.80 | 2.93 |
| Honasa Consumer Ltd. | 396 | 412.15 | 16.15 | 4.08 |
| Honeywell Automation India Ltd. | 35570 | 36175 | 605.00 | 1.70 |
| Hyundai Motor India Ltd. | 1884 | 1899.3 | 15.30 | 0.81 |
| ICICI Lombard General Insurance Company Ltd. | 1860.3 | 1862.3 | 2.00 | 0.11 |
| IDBI Bank Ltd. | 72.94 | 73.36 | 0.42 | 0.58 |
| IDFC First Bank Ltd. | 70.22 | 70.36 | 0.14 | 0.20 |
| Indegene Ltd. | 517.55 | 522.5 | 4.95 | 0.96 |
| Indian Bank | 833.55 | 836 | 2.45 | 0.29 |
| Indian Oil Corporation Ltd. | 142.38 | 144.25 | 1.87 | 1.31 |
| Indian Overseas Bank | 33.63 | 33.94 | 0.31 | 0.92 |
| Indian Renewable Energy Development Agency Ltd. | 129.54 | 130.03 | 0.49 | 0.38 |
| Indigo Paints Ltd. | 990.35 | 995.4 | 5.05 | 0.51 |
| Indus Towers Ltd. | 433.25 | 437.05 | 3.80 | 0.88 |
| Info Edge (India) Ltd. | 980.7 | 1008.15 | 27.45 | 2.80 |
| Inox India Ltd. | 1488.1 | 1519.5 | 31.40 | 2.11 |
| Interglobe Aviation Ltd. | 4480.8 | 4569 | 88.20 | 1.97 |
| Ipca Laboratories Ltd. | 1578 | 1578.2 | 0.20 | 0.01 |
| IRB Infrastructure Developers Ltd. | 21.66 | 21.68 | 0.02 | 0.09 |
| ITC Hotels Ltd. | 154.55 | 156.16 | 1.61 | 1.04 |
| Jaiprakash Power Ventures Ltd. | 19.13 | 22.92 | 3.79 | 19.81 |
| JB Chemicals & Pharmaceuticals Ltd. | 2190 | 2196.2 | 6.20 | 0.28 |
| Jindal Saw Ltd. | 228.87 | 245 | 16.13 | 7.05 |
| JIO Financial Services Ltd. | 240.67 | 242.22 | 1.55 | 0.64 |
| JK Tyre & Industries Ltd. | 394.15 | 413.05 | 18.90 | 4.80 |
| JSW Energy Ltd. | 576 | 599.45 | 23.45 | 4.07 |
| JSW Holdings Ltd. | 12482 | 12623 | 141.00 | 1.13 |
| JSW Infrastructure Ltd. | 278.95 | 281 | 2.05 | 0.73 |
| JSW Steel Ltd. | 1293.6 | 1307.4 | 13.80 | 1.07 |
| Jupiter Wagons Ltd. | 289.75 | 298.45 | 8.70 | 3.00 |
| Just Dial Ltd. | 532.4 | 533.7 | 1.30 | 0.24 |
| Jyothy Labs Ltd. | 204.95 | 207.45 | 2.50 | 1.22 |
| Kajaria Ceramics Ltd. | 1065.9 | 1082.5 | 16.60 | 1.56 |
| Kansai Nerolac Paints Ltd. | 217.76 | 218 | 0.24 | 0.11 |
| KEC International Ltd. | 499.1 | 500.65 | 1.55 | 0.31 |
| KEI Industries Ltd. | 5305.5 | 5433.2 | 127.70 | 2.41 |
| KFin Technologies Ltd. | 837.05 | 845 | 7.95 | 0.95 |
| Kirloskar Brothers Ltd. | 1610.6 | 1629.7 | 19.10 | 1.19 |
| Kirloskar Oil Engines Ltd. | 1750.8 | 1782 | 31.20 | 1.78 |
| Krishna Institute of Medical Sciences Ltd | 767.75 | 773.85 | 6.10 | 0.79 |
| Larsen & Toubro Ltd. | 4037.8 | 4041.3 | 3.50 | 0.09 |
| Latent View Analytics Ltd. | 315.75 | 317.5 | 1.75 | 0.55 |
| Laurus Labs Ltd. | 1373.9 | 1383 | 9.10 | 0.66 |
| Lemon Tree Hotels Ltd. | 117.21 | 117.25 | 0.04 | 0.03 |
| LIC Housing Finance Ltd. | 544.15 | 555.2 | 11.05 | 2.03 |
| Linde India Ltd. | 7248.5 | 7270 | 21.50 | 0.30 |
| Lloyds Metals & Energy Ltd. | 1853.7 | 1856 | 2.30 | 0.12 |
| Lodha Developers Ltd. | 903.7 | 919.85 | 16.15 | 1.79 |
| LTM Ltd. | 3970.4 | 3974 | 3.60 | 0.09 |
| Lupin Ltd. | 2266 | 2288.2 | 22.20 | 0.98 |
| Mahanagar Gas Ltd. | 1096 | 1103.2 | 7.20 | 0.66 |
| Maharashtra Seamless Ltd. | 630.6 | 635 | 4.40 | 0.70 |
| Mahindra & Mahindra Ltd. | 3107.3 | 3130.5 | 23.20 | 0.75 |
| Mahindra Holidays & Resorts India Ltd. | 220.74 | 220.99 | 0.25 | 0.11 |
| Mahindra Lifespace Developers Ltd. | 341.3 | 341.45 | 0.15 | 0.04 |
| Marico Ltd. | 830 | 836.75 | 6.75 | 0.81 |
| Maruti Suzuki India Ltd. | 13208 | 13265 | 57.00 | 0.43 |
| Mastek Ltd. | 1632.2 | 1642.9 | 10.70 | 0.66 |
| Metro Brands Ltd. | 1058.6 | 1061 | 2.40 | 0.23 |
| Metropolis Healthcare Ltd. | 540.85 | 542.5 | 1.65 | 0.31 |
| Minda Corporation Ltd. | 594.95 | 621.25 | 26.30 | 4.42 |
| MMTC Ltd. | 65.04 | 65.75 | 0.71 | 1.09 |
| Motilal Oswal Financial Services Ltd. | 870.55 | 900.75 | 30.20 | 3.47 |
| MRF Ltd. | 127160 | 127200 | 40.00 | 0.03 |
| Narayana Hrudayalaya Ltd. | 1891.4 | 1915.6 | 24.20 | 1.28 |
| National Aluminium Company Ltd. | 416.2 | 433.9 | 17.70 | 4.25 |
| Nava Ltd. | 609.85 | 613.2 | 3.35 | 0.55 |
| NBCC (India) Ltd. | 95.55 | 98.28 | 2.73 | 2.86 |
| NCC Ltd. | 150.05 | 152 | 1.95 | 1.30 |
| Nestle India Ltd. | 1428.6 | 1432.2 | 3.60 | 0.25 |
| Netweb Technologies India Ltd. | 3851.7 | 3991 | 139.30 | 3.62 |
| Network 18 Media & Investments Ltd. | 31.46 | 31.75 | 0.29 | 0.92 |
| NHPC Ltd. | 78.44 | 80.26 | 1.82 | 2.32 |
| NLC India Ltd. | 343.4 | 345.5 | 2.10 | 0.61 |
| NMDC Ltd. | 90.67 | 92.01 | 1.34 | 1.48 |
| NMDC Steel Ltd. | 45.21 | 45.97 | 0.76 | 1.68 |
| NTPC Green Energy Ltd. | 103.04 | 104.22 | 1.18 | 1.15 |
| NTPC Ltd. | 389.7 | 395.45 | 5.75 | 1.48 |
| Nuvama Wealth Management Ltd. | 1513.4 | 1530.8 | 17.40 | 1.15 |
| Nuvoco Vistas Corporation Ltd. | 327.5 | 330.55 | 3.05 | 0.93 |
| One97 Communications Ltd. | 1131.6 | 1136 | 4.40 | 0.39 |
| Oracle Financial Services Software Ltd. | 9882 | 10304.5 | 422.50 | 4.28 |
| PG Electroplast Ltd. | 466.95 | 467.45 | 0.50 | 0.11 |
| PI Industries Ltd. | 2837.9 | 2841.4 | 3.50 | 0.12 |
| Pidilite Industries Ltd. | 1478.5 | 1482.2 | 3.70 | 0.25 |
| PNC Infratech Ltd. | 211.2 | 213.5 | 2.30 | 1.09 |
| Power Grid Corporation Of India Ltd. | 292.55 | 299.9 | 7.35 | 2.51 |
| Premier Energies Ltd. | 1016.8 | 1032.2 | 15.40 | 1.51 |
| Prestige Estates Projects Ltd. | 1402.2 | 1404.2 | 2.00 | 0.14 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9873 | 10152 | 279.00 | 2.83 |
| Punjab National Bank | 105.91 | 106.59 | 0.68 | 0.64 |
| PVR Inox Ltd. | 967.7 | 968.6 | 0.90 | 0.09 |
| Quess Corp Ltd. | 204.64 | 212.79 | 8.15 | 3.98 |
| Railtel Corporation Of India Ltd. | 324.05 | 324.9 | 0.85 | 0.26 |
| Rajesh Exports Ltd. | 118.45 | 121.9 | 3.45 | 2.91 |
| Rashtriya Chemicals and Fertilizers Ltd. | 132.09 | 132.69 | 0.60 | 0.45 |
| Ratnamani Metals & Tubes Ltd. | 2583.6 | 2589.2 | 5.60 | 0.22 |
| RattanIndia Enterprises Ltd. | 34.95 | 35.23 | 0.28 | 0.80 |
| RBL Bank Ltd. | 344.25 | 347.65 | 3.40 | 0.99 |
| REC Ltd. | 337.6 | 337.7 | 0.10 | 0.03 |
| Reliance Industries Ltd. | 1356.3 | 1356.7 | 0.40 | 0.03 |
| Reliance Power Ltd. | 26.69 | 27.54 | 0.85 | 3.18 |
| Restaurant Brands Asia Ltd. | 67.95 | 69.02 | 1.07 | 1.57 |
| RHI Magnesita India Ltd. | 405.6 | 414.75 | 9.15 | 2.26 |
| Rites Ltd. | 205.29 | 206.61 | 1.32 | 0.64 |
| Route Mobile Ltd. | 514.05 | 516.8 | 2.75 | 0.53 |
| Sammaan Capital Ltd. | 167.71 | 175.1 | 7.39 | 4.41 |
| Samvardhana Motherson International Ltd. | 135.82 | 136.75 | 0.93 | 0.68 |
| Sanofi India Ltd. | 3197.5 | 3219.7 | 22.20 | 0.69 |
| Saregama India Ltd. | 396.05 | 415.5 | 19.45 | 4.91 |
| Schneider Electric Infrastructure Ltd. | 1376.8 | 1385.2 | 8.40 | 0.61 |
| Shree Cement Ltd. | 25180 | 25420 | 240.00 | 0.95 |
| Shree Renuka Sugars Ltd. | 23.29 | 23.39 | 0.10 | 0.43 |
| Shriram Finance Ltd. | 952.15 | 957 | 4.85 | 0.51 |
| Siemens Energy India Ltd. | 3462.6 | 3697.8 | 235.20 | 6.79 |
| Siemens Ltd. | 3677.2 | 3845.8 | 168.60 | 4.59 |
| Signatureglobal (India) Ltd. | 802.85 | 808.1 | 5.25 | 0.65 |
| SJVN Ltd. | 73.79 | 75.2 | 1.41 | 1.91 |
| Solar Industries India Ltd. | 18479 | 18560 | 81.00 | 0.44 |
| Sona BLW Precision Forgings Ltd. | 608 | 609.25 | 1.25 | 0.21 |
| Star Health and Allied Insurance Company Ltd. | 524.05 | 526.75 | 2.70 | 0.52 |
| State Bank Of India | 968.5 | 968.8 | 0.30 | 0.03 |
| Steel Authority Of India Ltd. | 203.84 | 205.42 | 1.58 | 0.78 |
| Sterlite Technologies Ltd. | 486.35 | 510.65 | 24.30 | 5.00 |
| Sumitomo Chemical India Ltd. | 489.05 | 494.05 | 5.00 | 1.02 |
| Sun Pharmaceutical Industries Ltd. | 1840.8 | 1842.5 | 1.70 | 0.09 |
| Sun TV Network Ltd. | 493.2 | 522.7 | 29.50 | 5.98 |
| Sundaram Finance Ltd. | 4312.8 | 4336.4 | 23.60 | 0.55 |
| Sunteck Realty Ltd. | 301.15 | 302.05 | 0.90 | 0.30 |
| Supreme Industries Ltd. | 3570.9 | 3603.9 | 33.00 | 0.92 |
| Suzlon Energy Ltd. | 54.58 | 54.79 | 0.21 | 0.38 |
| Swan Corp Ltd. | 318.7 | 320.7 | 2.00 | 0.63 |
| Swiggy Ltd. | 253.9 | 270.3 | 16.40 | 6.46 |
| Tata Consumer Products Ltd. | 1187.6 | 1205.5 | 17.90 | 1.51 |
| Tata Elxsi Ltd. | 4335.6 | 4339.6 | 4.00 | 0.09 |
| Tata Motors Passenger Vehicles Ltd. | 385.6 | 392.15 | 6.55 | 1.70 |
| Tata Power Company Ltd. | 420.95 | 426.1 | 5.15 | 1.22 |
| Tata Steel Ltd. | 210.47 | 215.24 | 4.77 | 2.27 |
| Tata Technologies Ltd. | 706.3 | 718.95 | 12.65 | 1.79 |
| Tata Teleservices (Maharashtra) Ltd. | 42.95 | 43.22 | 0.27 | 0.63 |
| The Fertilisers And Chemicals Travancore Ltd. | 903.4 | 926.45 | 23.05 | 2.55 |
| The Indian Hotels Company Ltd. | 657.15 | 662.9 | 5.75 | 0.87 |
| The Jammu & Kashmir Bank Ltd. | 140.16 | 143.62 | 3.46 | 2.47 |
| Thermax Ltd. | 4435.8 | 4502.1 | 66.30 | 1.49 |
| Timken India Ltd. | 3604.8 | 3611.6 | 6.80 | 0.19 |
| Titagarh Rail Systems Ltd. | 816.55 | 835.45 | 18.90 | 2.31 |
| Titan Company Ltd. | 4105.9 | 4111.5 | 5.60 | 0.14 |
| Torrent Pharmaceuticals Ltd. | 4452.1 | 4522.6 | 70.50 | 1.58 |
| Transformers & Rectifiers (India) Ltd. | 321 | 321.25 | 0.25 | 0.08 |
| Trent Ltd. | 4239.6 | 4260 | 20.40 | 0.48 |
| Trident Ltd. | 24.45 | 24.65 | 0.20 | 0.82 |
| Triveni Turbine Ltd. | 690.45 | 709.85 | 19.40 | 2.81 |
| Tube Investments of India Ltd. | 3039.1 | 3183.1 | 144.00 | 4.74 |
| UCO Bank | 25.41 | 25.65 | 0.24 | 0.94 |
| Ultratech Cement Ltd. | 11623 | 11671 | 48.00 | 0.41 |
| Union Bank Of India | 167.56 | 168.49 | 0.93 | 0.56 |
| United Breweries Ltd. | 1343.7 | 1345 | 1.30 | 0.10 |
| United Spirits Ltd. | 1293.4 | 1301.9 | 8.50 | 0.66 |
| UNO Minda Ltd. | 1114.9 | 1130.8 | 15.90 | 1.43 |
| UPL Ltd. | 655 | 656.05 | 1.05 | 0.16 |
| Usha Martin Ltd. | 480.8 | 512.25 | 31.45 | 6.54 |
| V-Guard Industries Ltd. | 314.45 | 315.2 | 0.75 | 0.24 |
| Vaibhav Global Ltd. | 227.5 | 228.14 | 0.64 | 0.28 |
| Valor Estate Ltd. | 117.83 | 120.25 | 2.42 | 2.05 |
| Varroc Engineering Ltd. | 574.7 | 582.9 | 8.20 | 1.43 |
| Varun Beverages Ltd. | 531.3 | 535.7 | 4.40 | 0.83 |
| Vedant Fashions Ltd. | 415 | 416.6 | 1.60 | 0.39 |
| Vedanta Ltd. | 344.9 | 353.9 | 9.00 | 2.61 |
| Ventive Hospitality Ltd. | 629.35 | 629.7 | 0.35 | 0.06 |
| Vishal Mega Mart Ltd. | 121.08 | 121.41 | 0.33 | 0.27 |
| Vodafone Idea Ltd. | 14.14 | 14.26 | 0.12 | 0.85 |
| Welspun Corp Ltd. | 1319 | 1368.6 | 49.60 | 3.76 |
| Welspun Living Ltd. | 138.81 | 139.35 | 0.54 | 0.39 |
| Westlife Foodworld Ltd | 468.7 | 470 | 1.30 | 0.28 |
| Wockhardt Ltd. | 1700.2 | 1744.7 | 44.50 | 2.62 |
| Zee Entertainment Enterprises Ltd. | 82.78 | 92.78 | 10.00 | 12.08 |
| Zensar Technologies Ltd. | 487.75 | 488.5 | 0.75 | 0.15 |
| Zydus Lifesciences Ltd. | 1079.05 | 1086.6 | 7.55 | 0.70 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1125.3 | 1113.2 | -12.10 | -1.08 |
| Aavas Financiers Ltd. | 1393.3 | 1371.2 | -22.10 | -1.59 |
| Abbott India Ltd. | 27610 | 27595 | -15.00 | -0.05 |
| Adani Enterprises Ltd. | 2969.3 | 2958 | -11.30 | -0.38 |
| Aditya Birla Real Estate Ltd. | 1268.7 | 1257.9 | -10.80 | -0.85 |
| Aegis Logistics Ltd. | 715.1 | 708.7 | -6.40 | -0.89 |
| Aegis Vopak Terminals Ltd. | 208.33 | 206.35 | -1.98 | -0.95 |
| Affle 3i Ltd. | 1486.2 | 1461 | -25.20 | -1.70 |
| Ajanta Pharma Ltd. | 3097.1 | 3057.8 | -39.30 | -1.27 |
| Alembic Pharmaceuticals Ltd. | 759.6 | 752 | -7.60 | -1.00 |
| Alkem Laboratories Ltd. | 5380 | 5372 | -8.00 | -0.15 |
| Alkyl Amines Chemicals Ltd. | 1730.5 | 1696.9 | -33.60 | -1.94 |
| Anand Rathi Wealth Ltd. | 3587.2 | 3587.1 | -0.10 | 0.00 |
| Angel One Ltd. | 344.45 | 340.05 | -4.40 | -1.28 |
| Anupam Rasayan India Ltd. | 1370.3 | 1354 | -16.30 | -1.19 |
| APL Apollo Tubes Ltd. | 1874.1 | 1872.3 | -1.80 | -0.10 |
| Archean Chemical Industries Ltd. | 537.45 | 536.75 | -0.70 | -0.13 |
| Aster DM Healthcare Ltd. | 757.6 | 743.4 | -14.20 | -1.87 |
| Astrazeneca Pharma India Ltd. | 8962.5 | 8497 | -465.50 | -5.19 |
| Atul Ltd. | 7018 | 6945 | -73.00 | -1.04 |
| AU Small Finance Bank Ltd. | 1011.8 | 1003.8 | -8.00 | -0.79 |
| Aurobindo Pharma Ltd. | 1461.2 | 1442.9 | -18.30 | -1.25 |
| Avanti Feeds Ltd. | 1337.8 | 1304.1 | -33.70 | -2.52 |
| Avenue Supermarts Ltd. | 4103.6 | 4092 | -11.60 | -0.28 |
| Bajaj Finance Ltd. | 930.2 | 929 | -1.20 | -0.13 |
| Bajaj Holdings & Investment Ltd. | 10705 | 10589 | -116.00 | -1.08 |
| Balaji Amines Ltd. | 1873.4 | 1822.1 | -51.30 | -2.74 |
| Balkrishna Industries Ltd. | 2202.7 | 2195.7 | -7.00 | -0.32 |
| Bank Of Maharashtra | 80.18 | 80 | -0.18 | -0.22 |
| BASF India Ltd. | 3491.4 | 3437.5 | -53.90 | -1.54 |
| Bata India Ltd. | 698.7 | 693.4 | -5.30 | -0.76 |
| BEML Ltd. | 1844.7 | 1817.5 | -27.20 | -1.47 |
| Bharat Dynamics Ltd. | 1329.9 | 1290.9 | -39.00 | -2.93 |
| Bharat Electronics Ltd. | 420.1 | 416.95 | -3.15 | -0.75 |
| Bharat Forge Ltd. | 1930.4 | 1921.6 | -8.80 | -0.46 |
| Bikaji Foods International Ltd. | 638.9 | 633 | -5.90 | -0.92 |
| Biocon Ltd. | 436.15 | 432 | -4.15 | -0.95 |
| BLS International Services Ltd. | 265.35 | 263.6 | -1.75 | -0.66 |
| Blue Dart Express Ltd. | 4871.5 | 4769 | -102.50 | -2.10 |
| Blue Jet Healthcare Ltd. | 499.55 | 471.85 | -27.70 | -5.54 |
| Borosil Renewables Ltd. | 509.5 | 506 | -3.50 | -0.69 |
| Brainbees Solutions Ltd. | 237.11 | 228.5 | -8.61 | -3.63 |
| Brigade Enterprises Ltd. | 672.45 | 657 | -15.45 | -2.30 |
| Britannia Industries Ltd. | 5338 | 5330 | -8.00 | -0.15 |
| BSE Ltd. | 4403.3 | 4343.1 | -60.20 | -1.37 |
| Can Fin Homes Ltd. | 839.55 | 835 | -4.55 | -0.54 |
| Caplin Point Laboratories Ltd. | 2035.8 | 2022.2 | -13.60 | -0.67 |
| Capri Global Capital Ltd. | 190.79 | 190.77 | -0.02 | -0.01 |
| Carborundum Universal Ltd. | 1043.35 | 1035.1 | -8.25 | -0.79 |
| CCL Products (India) Ltd. | 1063.9 | 1048 | -15.90 | -1.49 |
| Ceat Ltd. | 3298.1 | 3297.5 | -0.60 | -0.02 |
| Cello World Ltd. | 400.2 | 394.95 | -5.25 | -1.31 |
| Central Bank Of India | 31.02 | 30.8 | -0.22 | -0.71 |
| Century Plyboards (India) Ltd. | 769.75 | 767.8 | -1.95 | -0.25 |
| Chambal Fertilisers and Chemicals Ltd. | 477.95 | 477.7 | -0.25 | -0.05 |
| Chemplast Sanmar Ltd. | 230.75 | 222.75 | -8.00 | -3.47 |
| Choice International Ltd. | 687.6 | 687 | -0.60 | -0.09 |
| Cholamandalam Financial Holdings Ltd. | 1652.3 | 1605 | -47.30 | -2.86 |
| City Union Bank Ltd. | 254.1 | 252.55 | -1.55 | -0.61 |
| Coal India Ltd. | 458.15 | 447.4 | -10.75 | -2.35 |
| Cochin Shipyard Ltd. | 1526.2 | 1517.8 | -8.40 | -0.55 |
| Coforge Ltd. | 1422.8 | 1389.1 | -33.70 | -2.37 |
| Cohance Lifesciences Ltd. | 434.9 | 429.5 | -5.40 | -1.24 |
| Concord Biotech Ltd. | 1138.8 | 1117.3 | -21.50 | -1.89 |
| Container Corporation Of India Ltd. | 475.9 | 471.7 | -4.20 | -0.88 |
| Coromandel International Ltd. | 1846.8 | 1840.5 | -6.30 | -0.34 |
| Craftsman Automation Ltd. | 8667.5 | 8613.5 | -54.00 | -0.62 |
| CreditAccess Grameen Ltd. | 1298.3 | 1276 | -22.30 | -1.72 |
| CRISIL Ltd. | 4015.7 | 4005 | -10.70 | -0.27 |
| Crompton Greaves Consumer Electricals Ltd. | 289.05 | 288.2 | -0.85 | -0.29 |
| Cyient Ltd. | 925.55 | 919 | -6.55 | -0.71 |
| Dabur India Ltd. | 447.6 | 444.15 | -3.45 | -0.77 |
| DCM Shriram Ltd. | 1087.9 | 1085.6 | -2.30 | -0.21 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1448.7 | 1447.6 | -1.10 | -0.08 |
| Deepak Nitrite Ltd. | 1727.1 | 1713.3 | -13.80 | -0.80 |
| Delhivery Ltd. | 463.5 | 461.05 | -2.45 | -0.53 |
| Dr. Reddy's Laboratories Ltd. | 1327.9 | 1321.6 | -6.30 | -0.47 |
| E.I.D. - Parry (India) Ltd. | 764.55 | 744.2 | -20.35 | -2.66 |
| Easy Trip Planners Ltd. | 8 | 7.49 | -0.51 | -6.38 |
| eClerx Services Ltd. | 1567.3 | 1563.7 | -3.60 | -0.23 |
| EIH Ltd. | 319.9 | 312.85 | -7.05 | -2.20 |
| Emami Ltd. | 403.9 | 400.45 | -3.45 | -0.85 |
| EPL Ltd. | 219.1 | 216.35 | -2.75 | -1.26 |
| Escorts Kubota Ltd. | 2939.6 | 2877.9 | -61.70 | -2.10 |
| Firstsource Solutions Ltd. | 277.72 | 268.61 | -9.11 | -3.28 |
| Five-Star Business Finance Ltd. | 455.15 | 453.45 | -1.70 | -0.37 |
| Fortis Healthcare Ltd. | 966.6 | 963.4 | -3.20 | -0.33 |
| FSN E-Commerce Ventures Ltd. | 266.35 | 261.4 | -4.95 | -1.86 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2662.5 | 2634.9 | -27.60 | -1.04 |
| General Insurance Corporation of India | 393.45 | 391.5 | -1.95 | -0.50 |
| Global Health Ltd. | 1228.8 | 1206.6 | -22.20 | -1.81 |
| GMM Pfaudler Ltd. | 796.4 | 787 | -9.40 | -1.18 |
| Go Digit General Insurance Ltd. | 305.7 | 304.85 | -0.85 | -0.28 |
| Godawari Power And Ispat Ltd. | 285.4 | 281.35 | -4.05 | -1.42 |
| Godrej Industries Ltd. | 1140.45 | 1131.55 | -8.90 | -0.78 |
| Graphite India Ltd. | 755.95 | 753.05 | -2.90 | -0.38 |
| Gravita India Ltd. | 1662 | 1657.4 | -4.60 | -0.28 |
| Grindwell Norton Ltd. | 1913.4 | 1912.5 | -0.90 | -0.05 |
| Gujarat Ambuja Exports Ltd. | 162.44 | 160.2 | -2.24 | -1.38 |
| Gujarat Energy Ltd. | 371.5 | 369.65 | -1.85 | -0.50 |
| Gujarat Fluorochemicals Ltd. | 3784.2 | 3648.3 | -135.90 | -3.59 |
| Gujarat Pipavav Port Ltd. | 159.59 | 157.56 | -2.03 | -1.27 |
| Gujarat State Fertilizers & Chemicals Ltd. | 169.32 | 169 | -0.32 | -0.19 |
| HDFC Asset Management Company Ltd. | 2739.8 | 2711.4 | -28.40 | -1.04 |
| HDFC Bank Ltd. | 778.9 | 758.85 | -20.05 | -2.57 |
| HDFC Life Insurance Company Ltd. | 618.85 | 611.2 | -7.65 | -1.24 |
| HEG Ltd. | 587.2 | 579.25 | -7.95 | -1.35 |
| Hexaware Technologies Ltd. | 507.9 | 505 | -2.90 | -0.57 |
| Hindustan Aeronautics Ltd. | 4427.7 | 4420 | -7.70 | -0.17 |
| Hindustan Copper Ltd. | 556 | 555.45 | -0.55 | -0.10 |
| Hindustan Unilever Ltd. | 2209.4 | 2199.8 | -9.60 | -0.43 |
| Housing & Urban Development Corporation Ltd. | 206.64 | 206.38 | -0.26 | -0.13 |
| ICICI Bank Ltd. | 1279.1 | 1274.9 | -4.20 | -0.33 |
| ICICI Prudential Life Insurance Company Ltd. | 522.7 | 518.75 | -3.95 | -0.76 |
| IIFL Finance Ltd. | 474.95 | 471 | -3.95 | -0.83 |
| Indiamart Intermesh Ltd. | 2037.9 | 2020 | -17.90 | -0.88 |
| Indian Energy Exchange Ltd. | 127.47 | 126.23 | -1.24 | -0.97 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.2 | 522.8 | -14.40 | -2.68 |
| Indian Railway Finance Corporation Ltd. | 99.28 | 99.26 | -0.02 | -0.02 |
| Indraprastha Gas Ltd. | 166.01 | 165.75 | -0.26 | -0.16 |
| Infosys Ltd. | 1167.7 | 1159.4 | -8.30 | -0.71 |
| Inox Wind Ltd. | 96.22 | 94.09 | -2.13 | -2.21 |
| Intellect Design Arena Ltd. | 710.55 | 710.45 | -0.10 | -0.01 |
| International Gemological Institute Ltd. | 381.25 | 371.5 | -9.75 | -2.56 |
| Inventurus Knowledge Solutions Ltd. | 1645.8 | 1640.3 | -5.50 | -0.33 |
| Ircon International Ltd. | 140.23 | 139.53 | -0.70 | -0.50 |
| ITC Ltd. | 301.65 | 292 | -9.65 | -3.20 |
| ITI Ltd. | 300.3 | 300.1 | -0.20 | -0.07 |
| Jai Balaji Industries Ltd. | 73.59 | 73.39 | -0.20 | -0.27 |
| JBM Auto Ltd. | 639.35 | 638.85 | -0.50 | -0.08 |
| Jindal Stainless Ltd. | 727.75 | 724.1 | -3.65 | -0.50 |
| Jindal Steel Ltd. | 1222.9 | 1216.6 | -6.30 | -0.52 |
| JK Cement Ltd. | 5315 | 5292.5 | -22.50 | -0.42 |
| JK Lakshmi Cement Ltd. | 614.15 | 609.65 | -4.50 | -0.73 |
| JK Paper Ltd. | 385.95 | 384.3 | -1.65 | -0.43 |
| JM Financial Ltd. | 132.51 | 132.16 | -0.35 | -0.26 |
| JSW Dulux Ltd. | 2909.7 | 2900.3 | -9.40 | -0.32 |
| Jubilant FoodWorks Ltd. | 430.05 | 427.8 | -2.25 | -0.52 |
| Jubilant Ingrevia Ltd. | 697.05 | 688 | -9.05 | -1.30 |
| Jubilant Pharmova Ltd. | 985.2 | 979.3 | -5.90 | -0.60 |
| Jyoti CNC Automation Ltd. | 660.25 | 649.85 | -10.40 | -1.58 |
| K.P.R. Mill Ltd. | 946.25 | 937 | -9.25 | -0.98 |
| Kalpataru Projects International Ltd. | 1297.1 | 1272 | -25.10 | -1.94 |
| Kalyan Jewellers India Ltd. | 355.45 | 354.3 | -1.15 | -0.32 |
| Karur Vysya Bank Ltd. | 293.35 | 288.7 | -4.65 | -1.59 |
| Kaynes Technology India Ltd. | 3299 | 3247 | -52.00 | -1.58 |
| KNR Constructions Ltd. | 133.14 | 132.07 | -1.07 | -0.80 |
| Kotak Mahindra Bank Ltd. | 388.65 | 388.05 | -0.60 | -0.15 |
| KPIT Technologies Ltd. | 784.7 | 770.35 | -14.35 | -1.83 |
| KRBL Ltd. | 364.8 | 362.7 | -2.10 | -0.58 |
| KSB Ltd. | 811.35 | 808 | -3.35 | -0.41 |
| L&T Finance Ltd. | 282.7 | 281.95 | -0.75 | -0.27 |
| L&T Technology Services Ltd. | 3540.7 | 3498.4 | -42.30 | -1.19 |
| Leela Palaces Hotels & Resorts Ltd. | 419.75 | 414.5 | -5.25 | -1.25 |
| Life Insurance Corporation of India | 854.9 | 824.4 | -30.50 | -3.57 |
| Maharashtra Scooters Ltd. | 13289 | 13156 | -133.00 | -1.00 |
| Mahindra & Mahindra Financial Services Ltd. | 305.1 | 304.6 | -0.50 | -0.16 |
| Manappuram Finance Ltd. | 330.25 | 327.5 | -2.75 | -0.83 |
| Mangalore Refinery And Petrochemicals Ltd. | 151.2 | 150.78 | -0.42 | -0.28 |
| Mankind Pharma Ltd. | 2423.6 | 2412.9 | -10.70 | -0.44 |
| Max Financial Services Ltd. | 1725.6 | 1683 | -42.60 | -2.47 |
| Max Healthcare Institute Ltd. | 993.95 | 987.5 | -6.45 | -0.65 |
| Mazagon Dock Shipbuilders Ltd. | 2460.1 | 2445.1 | -15.00 | -0.61 |
| Medplus Health Services Ltd. | 882.45 | 878.8 | -3.65 | -0.41 |
| Motherson Sumi Wiring India Ltd. | 39.23 | 39.18 | -0.05 | -0.13 |
| Mphasis Ltd. | 2265.3 | 2237.7 | -27.60 | -1.22 |
| MTAR Technologies Ltd. | 7878 | 7798 | -80.00 | -1.02 |
| Multi Commodity Exchange Of India Ltd. | 3307.3 | 3200 | -107.30 | -3.24 |
| Muthoot Finance Ltd. | 3331.5 | 3315.7 | -15.80 | -0.47 |
| Natco Pharma Ltd. | 1186 | 1176.1 | -9.90 | -0.83 |
| Navin Fluorine International Ltd. | 7396 | 7282.5 | -113.50 | -1.53 |
| Neuland Laboratories Ltd. | 17071 | 16836 | -235.00 | -1.38 |
| Nippon Life India Asset Management Ltd. | 1095.7 | 1086.8 | -8.90 | -0.81 |
| Niva Bupa Health Insurance Company Ltd. | 84.08 | 83.81 | -0.27 | -0.32 |
| Oberoi Realty Ltd. | 1693.7 | 1685.3 | -8.40 | -0.50 |
| Oil & Natural Gas Corporation Ltd. | 287.5 | 275.1 | -12.40 | -4.31 |
| Oil India Ltd. | 492.1 | 486 | -6.10 | -1.24 |
| Olectra Greentech Ltd. | 1229.9 | 1226.7 | -3.20 | -0.26 |
| Onesource Specialty Pharma Ltd. | 1805.6 | 1769.2 | -36.40 | -2.02 |
| Page Industries Ltd. | 38305 | 38185 | -120.00 | -0.31 |
| Patanjali Foods Ltd. | 465.75 | 459.8 | -5.95 | -1.28 |
| PB Fintech Ltd. | 1789 | 1782.5 | -6.50 | -0.36 |
| PCBL Chemical Ltd. | 289.6 | 288.5 | -1.10 | -0.38 |
| Persistent Systems Ltd. | 5105.8 | 5093.2 | -12.60 | -0.25 |
| Petronet LNG Ltd. | 280.2 | 278.65 | -1.55 | -0.55 |
| Piramal Pharma Ltd. | 178.86 | 175.63 | -3.23 | -1.81 |
| PNB Housing Finance Ltd. | 1092.6 | 1080.4 | -12.20 | -1.12 |
| Poly Medicure Ltd. | 1439.8 | 1355 | -84.80 | -5.89 |
| Polycab India Ltd. | 9613.5 | 9578.5 | -35.00 | -0.36 |
| Poonawalla Fincorp Ltd. | 396.55 | 394 | -2.55 | -0.64 |
| Power Finance Corporation Ltd. | 433.7 | 430.55 | -3.15 | -0.73 |
| Praj Industries Ltd. | 393.85 | 383.55 | -10.30 | -2.62 |
| Radico Khaitan Ltd. | 3578.4 | 3482.5 | -95.90 | -2.68 |
| Rail Vikas Nigam Ltd. | 259.75 | 252.2 | -7.55 | -2.91 |
| Rainbow Children's Medicare Ltd. | 1365.4 | 1348.6 | -16.80 | -1.23 |
| Ramkrishna Forgings Ltd. | 569.35 | 562.5 | -6.85 | -1.20 |
| Raymond Lifestyle Ltd. | 721.9 | 713.55 | -8.35 | -1.16 |
| Raymond Ltd. | 551.85 | 525.75 | -26.10 | -4.73 |
| Redington Ltd. | 224.51 | 222.42 | -2.09 | -0.93 |
| RR Kabel Ltd. | 1977.4 | 1947.5 | -29.90 | -1.51 |
| Safari Industries (India) Ltd. | 1540.7 | 1532.2 | -8.50 | -0.55 |
| Sagility Ltd. | 41.73 | 41.57 | -0.16 | -0.38 |
| Sai Life Sciences Ltd. | 1141 | 1125 | -16.00 | -1.40 |
| Sapphire Foods India Ltd. | 185.04 | 182 | -3.04 | -1.64 |
| SBFC Finance Ltd. | 91.88 | 91.4 | -0.48 | -0.52 |
| SBI Cards And Payment Services Ltd. | 628.7 | 624.05 | -4.65 | -0.74 |
| SBI Life Insurance Company Ltd. | 1883.2 | 1866.2 | -17.00 | -0.90 |
| Schaeffler India Ltd. | 4196.1 | 4138 | -58.10 | -1.38 |
| Shyam Metalics And Energy Ltd. | 979.1 | 963.55 | -15.55 | -1.59 |
| SKF India Ltd. | 1710.7 | 1689.4 | -21.30 | -1.25 |
| Sobha Ltd. | 1419 | 1411.2 | -7.80 | -0.55 |
| Sonata Software Ltd. | 270.1 | 265.65 | -4.45 | -1.65 |
| SRF Ltd. | 2749.7 | 2740 | -9.70 | -0.35 |
| Sterling and Wilson Renewable Energy Ltd. | 191.79 | 189.9 | -1.89 | -0.99 |
| Sun Pharma Advanced Research Company Ltd. | 235.57 | 217.21 | -18.36 | -7.79 |
| Sundram Fasteners Ltd. | 868.2 | 860.15 | -8.05 | -0.93 |
| Syngene International Ltd. | 465.25 | 462.6 | -2.65 | -0.57 |
| Syrma SGS Technology Ltd. | 1057.3 | 1048.9 | -8.40 | -0.79 |
| Tamilnad Mercantile Bank Ltd. | 683.05 | 681.5 | -1.55 | -0.23 |
| Tanla Platforms Ltd. | 529.8 | 523.5 | -6.30 | -1.19 |
| Tata Chemicals Ltd. | 783.9 | 774.2 | -9.70 | -1.24 |
| Tata Communications Ltd. | 2009.1 | 1981 | -28.10 | -1.40 |
| Tata Consultancy Services Ltd. | 2276.2 | 2271.8 | -4.40 | -0.19 |
| Tata Investment Corporation Ltd. | 694.6 | 683.15 | -11.45 | -1.65 |
| TBO Tek Ltd. | 1215 | 1209.4 | -5.60 | -0.46 |
| Tech Mahindra Ltd. | 1458.7 | 1456.5 | -2.20 | -0.15 |
| Techno Electric & Engineering Company Ltd. | 1201.2 | 1068.2 | -133.00 | -11.07 |
| Tejas Networks Ltd. | 501.4 | 497.3 | -4.10 | -0.82 |
| The Federal Bank Ltd. | 290.2 | 289.1 | -1.10 | -0.38 |
| The Great Eastern Shipping Company Ltd. | 1650.7 | 1531.8 | -118.90 | -7.20 |
| The India Cements Ltd. | 404.6 | 401.55 | -3.05 | -0.75 |
| The New India Assurance Company Ltd. | 162.76 | 160.66 | -2.10 | -1.29 |
| The Phoenix Mills Ltd. | 1785.4 | 1783.6 | -1.80 | -0.10 |
| The Ramco Cements Ltd. | 891.6 | 887.65 | -3.95 | -0.44 |
| Torrent Power Ltd. | 1468.5 | 1445 | -23.50 | -1.60 |
| TVS Motor Company Ltd. | 3454.9 | 3405.3 | -49.60 | -1.44 |
| TVS Supply Chain Solutions Ltd. | 123.36 | 121.27 | -2.09 | -1.69 |
| Ujjivan Small Finance Bank Ltd. | 55.41 | 54.63 | -0.78 | -1.41 |
| UTI Asset Management Company Ltd. | 952.75 | 951.2 | -1.55 | -0.16 |
| Vardhman Textiles Ltd. | 598.65 | 598.6 | -0.05 | -0.01 |
| Vijaya Diagnostic Centre Ltd. | 1259.6 | 1233.3 | -26.30 | -2.09 |
| VIP Industries Ltd. | 301.75 | 295.45 | -6.30 | -2.09 |
| Voltas Ltd. | 1271.4 | 1254 | -17.40 | -1.37 |
| Waaree Energies Ltd. | 3088.1 | 3067.4 | -20.70 | -0.67 |
| Whirlpool Of India Ltd. | 855.1 | 851.5 | -3.60 | -0.42 |
| Wipro Ltd. | 203.73 | 201.27 | -2.46 | -1.21 |
| Yes Bank Ltd. | 22.83 | 22.79 | -0.04 | -0.18 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14884 | 14731 | -153.00 | -1.03 |
Market Stats
Advances
295
Declines
249
Unchanged
2
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1125.9 | 1129.5 | 1112.2 | 1125.3 | 1113.2 | -12.10 | -1.08 | 185129 | 20.61 | 1318 | 395.1 | 2026-05-27 13:49:55 |
| 3M India Ltd. | 3MINDIA | 33250 | 33610 | 33200 | 33100 | 33375 | 275.00 | 0.83 | 1826 | 6.09 | 40856.5 | 21300.45 | 2026-05-27 13:49:59 |
| Aarti Industries Ltd. | AARTIIND | 491.95 | 500 | 490 | 491 | 492.8 | 1.80 | 0.37 | 382582 | 18.85 | 924.4 | 338.05 | 2026-05-27 13:49:59 |
| Aavas Financiers Ltd. | AAVAS | 1390 | 1402.5 | 1371 | 1393.3 | 1371.2 | -22.10 | -1.59 | 175201 | 24.02 | 2339.35 | 1060.4 | 2026-05-27 13:49:40 |
| ABB India Ltd. | ABB | 6841.5 | 7175 | 6808 | 6804 | 7150 | 346.00 | 5.09 | 457205 | 326.90 | 9149.95 | 2640 | 2026-05-27 13:49:59 |
| Abbott India Ltd. | ABBOTINDIA | 27800 | 27805 | 27480 | 27610 | 27595 | -15.00 | -0.05 | 2327 | 6.42 | 37000 | 17325 | 2026-05-27 13:49:59 |
| ACC Ltd. | ACC | 1415 | 1427.8 | 1397.8 | 1412.6 | 1425 | 12.40 | 0.88 | 160883 | 22.93 | 2844 | 1251.7 | 2026-05-27 13:49:59 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 304.4 | 309.65 | 302.5 | 302.75 | 305.15 | 2.40 | 0.79 | 1064032 | 32.47 | 2026-05-27 13:49:59 | ||
| Action Construction Equipment Ltd. | ACE | 893 | 909.05 | 893 | 894.9 | 902.7 | 7.80 | 0.87 | 124152 | 11.21 | 1695 | 217.8 | 2026-05-27 13:49:59 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1485 | 1558.8 | 1475.1 | 1463.3 | 1528.1 | 64.80 | 4.43 | 6925488 | 1058.28 | 4236.75 | 588 | 2026-05-27 13:49:59 |
| Adani Enterprises Ltd. | ADANIENT | 2982 | 3027.5 | 2944 | 2969.3 | 2958 | -11.30 | -0.38 | 3151818 | 932.31 | 4190 | 1017.45 | 2026-05-27 13:49:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1472 | 1518 | 1467 | 1457.4 | 1482.4 | 25.00 | 1.72 | 5587830 | 828.34 | 2572 | 439.1 | 2026-05-27 13:49:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1810 | 1842.8 | 1809.9 | 1811.2 | 1832.8 | 21.60 | 1.19 | 1554992 | 285.00 | 1842.8 | 395.1 | 2026-05-27 13:49:59 |
| Adani Power Ltd. | ADANIPOWER | 247.6 | 252.65 | 245.5 | 244.53 | 246.98 | 2.45 | 1.00 | 70669543 | 1745.40 | 895.85 | 128.1 | 2026-05-27 13:49:59 |
| Adani Total Gas Ltd. | ATGL | 719.8 | 791.5 | 714.05 | 713.1 | 775 | 61.90 | 8.68 | 37185276 | 2881.86 | 4000 | 462.8 | 2026-05-27 13:49:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 363.05 | 367.9 | 362.35 | 363.05 | 364.4 | 1.35 | 0.37 | 1530095 | 55.76 | 375.95 | 105.3 | 2026-05-27 13:49:59 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.45 | 65.75 | 64.8 | 64.87 | 64.94 | 0.07 | 0.11 | 3230159 | 20.98 | 364.4 | 53.51 | 2026-05-27 13:49:59 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.23 | 102.89 | 101.32 | 102.12 | 102.28 | 0.16 | 0.16 | 248515 | 2.54 | 2026-05-27 13:49:55 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1270 | 1277.9 | 1256.4 | 1268.7 | 1257.9 | -10.80 | -0.85 | 64145 | 8.07 | 3140 | 588 | 2026-05-27 13:49:55 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1004 | 1034.6 | 998 | 1003.4 | 1029 | 25.60 | 2.55 | 196990 | 20.27 | 1123.5 | 307 | 2026-05-27 13:49:55 |
| Aegis Logistics Ltd. | AEGISLOG | 715.95 | 718.25 | 706.2 | 715.1 | 708.7 | -6.40 | -0.89 | 144221 | 10.22 | 1015.55 | 246.6 | 2026-05-27 13:49:59 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 209.9 | 209.99 | 205.5 | 208.33 | 206.35 | -1.98 | -0.95 | 193069 | 3.98 | 2026-05-27 13:49:59 | ||
| Aether Industries Ltd. | AETHER | 1097.5 | 1101.5 | 1074.7 | 1097.5 | 1099 | 1.50 | 0.14 | 106516 | 11.71 | 1275.1 | 725 | 2026-05-27 13:49:59 |
| Afcons Infrastructure Ltd. | AFCONS | 321.55 | 324.6 | 316.05 | 322.5 | 322.75 | 0.25 | 0.08 | 393570 | 12.70 | 2026-05-27 13:49:45 | ||
| Affle 3i Ltd. | AFFLE | 1496 | 1498.8 | 1453 | 1486.2 | 1461 | -25.20 | -1.70 | 118285 | 17.28 | 2185.9 | 866.5 | 2026-05-27 13:49:59 |
| AIA Engineering Ltd. | AIAENG | 4143.4 | 4495 | 4122.2 | 4143.4 | 4436 | 292.60 | 7.06 | 951982 | 422.30 | 4949.95 | 2383.5 | 2026-05-27 13:49:59 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3100.1 | 3120 | 3010 | 3097.1 | 3057.8 | -39.30 | -1.27 | 94589 | 28.92 | 3485 | 1111.6 | 2026-05-27 13:49:59 |
| Alembic Pharmaceuticals Ltd. | APLLTD | 763.95 | 763.95 | 749 | 759.6 | 752 | -7.60 | -1.00 | 31815 | 2.39 | 1303.9 | 462.3 | 2026-05-27 13:49:31 |
| Alkem Laboratories Ltd. | ALKEM | 5414.5 | 5417 | 5329 | 5380 | 5372 | -8.00 | -0.15 | 82807 | 44.48 | 6439.9 | 2855 | 2026-05-27 13:49:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1732 | 1760 | 1692 | 1730.5 | 1696.9 | -33.60 | -1.94 | 39026 | 6.62 | 3199 | 1212 | 2026-05-27 13:49:55 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.16 | 9.22 | 9.04 | 9.09 | 9.18 | 0.09 | 0.99 | 1549467 | 1.42 | 495 | 7.11 | 2026-05-27 13:49:59 |
| Alok Industries Ltd. | ALOKINDS | 12.73 | 13.2 | 12.65 | 12.67 | 12.88 | 0.21 | 1.66 | 9102765 | 11.72 | 39.05 | 10.1 | 2026-05-27 13:49:54 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 886 | 915.75 | 875.25 | 889.3 | 909.75 | 20.45 | 2.30 | 2575100 | 234.27 | 1775.95 | 479.15 | 2026-05-27 13:49:55 |
| Amber Enterprises India Ltd. | AMBER | 7340.5 | 7549.5 | 7321 | 7312 | 7465 | 153.00 | 2.09 | 285167 | 212.88 | 8974 | 1762.5 | 2026-05-27 13:49:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 450 | 462 | 449.7 | 449.7 | 459.4 | 9.70 | 2.16 | 3668931 | 168.55 | 706.95 | 315.3 | 2026-05-27 13:49:59 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3600 | 3625 | 3580 | 3587.2 | 3587.1 | -0.10 | 0.00 | 83700 | 30.02 | 4646 | 639.5 | 2026-05-27 13:49:59 |
| Angel One Ltd. | ANGELONE | 345 | 350.25 | 339.65 | 344.45 | 340.05 | -4.40 | -1.28 | 5045675 | 171.58 | 3896 | 208.63 | 2026-05-27 13:49:59 |
| Anupam Rasayan India Ltd. | ANURAS | 1382.7 | 1384.4 | 1353.6 | 1370.3 | 1354 | -16.30 | -1.19 | 158862 | 21.51 | 1415 | 570 | 2026-05-27 13:49:59 |
| Apar Industries Ltd. | APARINDS | 12548 | 13568 | 12545 | 12536 | 13340 | 804.00 | 6.41 | 159410 | 212.65 | 13568 | 1153 | 2026-05-27 13:49:59 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1872.1 | 1943.4 | 1858.8 | 1874.1 | 1872.3 | -1.80 | -0.10 | 682740 | 127.83 | 2301.4 | 941 | 2026-05-27 13:49:59 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8243 | 8280.5 | 8170 | 8258.5 | 8261 | 2.50 | 0.03 | 167219 | 138.14 | 8443 | 3987.85 | 2026-05-27 13:49:55 |
| Apollo Tyres Ltd. | APOLLOTYRE | 396.25 | 397.6 | 392.45 | 393.25 | 394.5 | 1.25 | 0.32 | 1887509 | 74.46 | 584.9 | 225.45 | 2026-05-27 13:49:59 |
| Aptus Value Housing Finance India Ltd. | APTUS | 261 | 263.8 | 259.75 | 260.2 | 260.8 | 0.60 | 0.23 | 155661 | 4.06 | 401.65 | 193.03 | 2026-05-27 13:49:59 |
| Archean Chemical Industries Ltd. | ACI | 539 | 542.7 | 535.1 | 537.45 | 536.75 | -0.70 | -0.13 | 52355 | 2.81 | 837.7 | 408.35 | 2026-05-27 13:49:31 |
| Asahi India Glass Ltd. | ASAHIINDIA | 895.7 | 921.2 | 892 | 891.6 | 900.8 | 9.20 | 1.03 | 110567 | 9.96 | 1074 | 419.65 | 2026-05-27 13:49:59 |
| Ashok Leyland Ltd. | ASHOKLEY | 160.84 | 162.65 | 159.45 | 160.54 | 162.52 | 1.98 | 1.23 | 12000664 | 195.03 | 264.65 | 114.96 | 2026-05-27 13:49:59 |
| Asian Paints Ltd. | ASIANPAINT | 2644.8 | 2689.6 | 2642 | 2647 | 2676.6 | 29.60 | 1.12 | 569278 | 152.37 | 3582.9 | 2115 | 2026-05-27 13:49:59 |
| Aster DM Healthcare Ltd. | ASTERDM | 758.1 | 760.5 | 742.5 | 757.6 | 743.4 | -14.20 | -1.87 | 217864 | 16.20 | 776.55 | 200.6 | 2026-05-27 13:49:50 |
| Astral Ltd. | ASTRAL | 1577.9 | 1600 | 1569.2 | 1578.8 | 1586.2 | 7.40 | 0.47 | 305311 | 48.43 | 2454 | 1232.3 | 2026-05-27 13:49:59 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8826 | 8826 | 8357 | 8962.5 | 8497 | -465.50 | -5.19 | 46286 | 39.33 | 10691 | 2911 | 2026-05-27 13:49:59 |
| Atul Ltd. | ATUL | 7018 | 7088 | 6935 | 7018 | 6945 | -73.00 | -1.04 | 6749 | 4.69 | 9812.9 | 4752 | 2026-05-27 13:49:55 |
| AU Small Finance Bank Ltd. | AUBANK | 1011.7 | 1025 | 1002.2 | 1011.8 | 1003.8 | -8.00 | -0.79 | 576713 | 57.89 | 1079.55 | 478.35 | 2026-05-27 13:49:59 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1463 | 1473 | 1440 | 1461.2 | 1442.9 | -18.30 | -1.25 | 459750 | 66.34 | 1592 | 397.2 | 2026-05-27 13:49:59 |
| Authum Investment & Infrastructure Ltd. | AIIL | 477 | 516 | 475.5 | 494.85 | 504.65 | 9.80 | 1.98 | 780960 | 39.41 | 2026-05-27 13:49:55 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1335.1 | 1345.1 | 1302 | 1337.8 | 1304.1 | -33.70 | -2.52 | 196983 | 25.69 | 1593.8 | 321.1 | 2026-05-27 13:49:55 |
| Avenue Supermarts Ltd. | DMART | 4103 | 4112.3 | 4068.7 | 4103.6 | 4092 | -11.60 | -0.28 | 110170 | 45.08 | 5484.85 | 3292 | 2026-05-27 13:49:58 |
| AWL Agri Business Ltd. | AWL | 193.65 | 196.3 | 192.3 | 193.06 | 193.22 | 0.16 | 0.08 | 2033306 | 39.29 | 841.7 | 171.19 | 2026-05-27 13:49:59 |
| Axis Bank Ltd. | AXISBANK | 1296.3 | 1314.5 | 1293.1 | 1299.3 | 1301.8 | 2.50 | 0.19 | 5011821 | 652.44 | 1418.3 | 707.7 | 2026-05-27 13:49:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10625 | 10830.5 | 10580 | 10593 | 10812.5 | 219.50 | 2.07 | 219429 | 237.26 | 12774 | 3461.25 | 2026-05-27 13:49:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 932 | 935.95 | 923 | 930.2 | 929 | -1.20 | -0.13 | 3258514 | 302.72 | 9788 | 787.9 | 2026-05-27 13:49:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1806 | 1815.5 | 1794.5 | 1800.7 | 1808 | 7.30 | 0.41 | 194682 | 35.20 | 2195 | 1215 | 2026-05-27 13:49:59 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10705 | 10710 | 10560 | 10705 | 10589 | -116.00 | -1.08 | 16234 | 17.19 | 14763 | 5276.95 | 2026-05-27 13:49:58 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 85.06 | 87.45 | 84.6 | 85.05 | 86.25 | 1.20 | 1.41 | 4907738 | 42.33 | 2026-05-27 13:49:59 | ||
| Balaji Amines Ltd. | BALAMINES | 1887.9 | 1891.3 | 1810 | 1873.4 | 1822.1 | -51.30 | -2.74 | 137778 | 25.10 | 3844 | 968.1 | 2026-05-27 13:49:54 |
| Balkrishna Industries Ltd. | BALKRISIND | 2217 | 2234 | 2191 | 2202.7 | 2195.7 | -7.00 | -0.32 | 30662 | 6.73 | 3375 | 1796.3 | 2026-05-27 13:49:55 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 531.8 | 537 | 525.3 | 529.65 | 530.85 | 1.20 | 0.23 | 468895 | 24.89 | 691.8 | 307.3 | 2026-05-27 13:49:59 |
| Bandhan Bank Ltd. | BANDHANBNK | 200.51 | 208.26 | 200.51 | 200.4 | 206.42 | 6.02 | 3.00 | 7352147 | 151.76 | 314.8 | 128.16 | 2026-05-27 13:49:59 |
| Bank Of Baroda | BANKBARODA | 270.55 | 274.25 | 269.8 | 270.55 | 272.05 | 1.50 | 0.55 | 5685728 | 154.68 | 325.5 | 117 | 2026-05-27 13:49:59 |
| Bank Of India | BANKINDIA | 145.49 | 147.49 | 145.08 | 144.99 | 146.68 | 1.69 | 1.17 | 8273693 | 121.36 | 178.36 | 45.85 | 2026-05-27 13:49:59 |
| Bank Of Maharashtra | MAHABANK | 80.18 | 80.2 | 79.6 | 80.18 | 80 | -0.18 | -0.22 | 5267112 | 42.14 | 85.9 | 16.9 | 2026-05-27 13:49:57 |
| BASF India Ltd. | BASF | 3461.2 | 3507.9 | 3432.1 | 3491.4 | 3437.5 | -53.90 | -1.54 | 10887 | 3.74 | 8750 | 2193 | 2026-05-27 13:49:45 |
| Bata India Ltd. | BATAINDIA | 697.9 | 708.8 | 690 | 698.7 | 693.4 | -5.30 | -0.76 | 116493 | 8.08 | 1989 | 605 | 2026-05-27 13:49:55 |
| Bayer CropScience Ltd. | BAYERCROP | 4605 | 4686.8 | 4581.6 | 4500.8 | 4617.2 | 116.40 | 2.59 | 65956 | 30.45 | 7196.85 | 3920.45 | 2026-05-27 13:49:59 |
| BEML Ltd. | BEML | 1835 | 1874 | 1807.3 | 1844.7 | 1817.5 | -27.20 | -1.47 | 137437 | 24.98 | 5488 | 1128 | 2026-05-27 13:49:59 |
| Berger Paints India Ltd. | BERGEPAINT | 514.4 | 527.9 | 511.05 | 515.55 | 527.7 | 12.15 | 2.36 | 147450 | 7.78 | 759 | 391.1 | 2026-05-27 13:49:55 |
| Bharat Dynamics Ltd. | BDL | 1329.9 | 1341.7 | 1288 | 1329.9 | 1290.9 | -39.00 | -2.93 | 666561 | 86.05 | 2958 | 785.75 | 2026-05-27 13:49:59 |
| Bharat Electronics Ltd. | BEL | 422 | 422 | 416.1 | 420.1 | 416.95 | -3.15 | -0.75 | 6107274 | 254.64 | 473.45 | 87 | 2026-05-27 13:49:59 |
| Bharat Forge Ltd. | BHARATFORG | 1938.9 | 1961 | 1916 | 1930.4 | 1921.6 | -8.80 | -0.46 | 298605 | 57.38 | 2044 | 677.35 | 2026-05-27 13:49:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 417.2 | 423.2 | 416.5 | 417.75 | 420.9 | 3.15 | 0.75 | 6921784 | 291.34 | 423.2 | 51.35 | 2026-05-27 13:49:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 305.5 | 308.45 | 302.15 | 304.6 | 307.65 | 3.05 | 1.00 | 4237796 | 130.38 | 687.95 | 234.01 | 2026-05-27 13:49:59 |
| Bharti Airtel Ltd. | BHARTIARTL | 1840.4 | 1869.4 | 1840.4 | 1846.9 | 1862.4 | 15.50 | 0.84 | 4163773 | 775.46 | 2174.5 | 686.2 | 2026-05-27 13:49:59 |
| Bikaji Foods International Ltd. | BIKAJI | 641.5 | 643 | 633 | 638.9 | 633 | -5.90 | -0.92 | 48547 | 3.07 | 1007.95 | 303 | 2026-05-27 13:49:59 |
| Biocon Ltd. | BIOCON | 436.15 | 438.45 | 431.1 | 436.15 | 432 | -4.15 | -0.95 | 1663213 | 71.85 | 440.4 | 191.55 | 2026-05-27 13:49:55 |
| Birla Corporation Ltd. | BIRLACORPN | 1005 | 1021.8 | 1003.8 | 1001.7 | 1012 | 10.30 | 1.03 | 22705 | 2.30 | 1802 | 769.6 | 2026-05-27 13:49:11 |
| Birlasoft Ltd. | BSOFT | 324.9 | 329.25 | 324.55 | 324.4 | 327.15 | 2.75 | 0.85 | 269490 | 8.82 | 861.85 | 250.25 | 2026-05-27 13:49:55 |
| BLS International Services Ltd. | BLS | 266.5 | 266.5 | 262.35 | 265.35 | 263.6 | -1.75 | -0.66 | 622496 | 16.41 | 521.8 | 110.075 | 2026-05-27 13:49:59 |
| Blue Dart Express Ltd. | BLUEDART | 4870 | 4902.5 | 4769 | 4871.5 | 4769 | -102.50 | -2.10 | 8168 | 3.90 | 9640 | 4683 | 2026-05-27 13:49:55 |
| Blue Jet Healthcare Ltd. | BLUEJET | 492 | 496.85 | 471.1 | 499.55 | 471.85 | -27.70 | -5.54 | 605861 | 28.59 | 2026-05-27 13:49:59 | ||
| Blue Star Ltd. | BLUESTARCO | 1640.9 | 1664.9 | 1630.4 | 1640.9 | 1655.7 | 14.80 | 0.90 | 167919 | 27.80 | 2417 | 493.5 | 2026-05-27 13:49:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1526.3 | 1543.6 | 1525.5 | 1533.2 | 1535.6 | 2.40 | 0.16 | 17837 | 2.74 | 2975 | 781.05 | 2026-05-27 13:49:45 |
| Borosil Renewables Ltd. | BORORENEW | 510.05 | 517.15 | 505 | 509.5 | 506 | -3.50 | -0.69 | 354214 | 17.92 | 721 | 374.4 | 2026-05-27 13:49:55 |
| Bosch Ltd. | BOSCHLTD | 36000 | 36135 | 35850 | 35835 | 35955 | 120.00 | 0.33 | 10651 | 38.30 | 41945 | 15300 | 2026-05-27 13:49:59 |
| Brainbees Solutions Ltd. | FIRSTCRY | 245 | 245 | 221 | 237.11 | 228.5 | -8.61 | -3.63 | 10907291 | 249.23 | 2026-05-27 13:49:57 | ||
| Brigade Enterprises Ltd. | BRIGADE | 672.15 | 672.9 | 657 | 672.45 | 657 | -15.45 | -2.30 | 196824 | 12.93 | 1453.1 | 430.7 | 2026-05-27 13:49:55 |
| Britannia Industries Ltd. | BRITANNIA | 5330 | 5352.5 | 5301 | 5338 | 5330 | -8.00 | -0.15 | 118308 | 63.06 | 6469.9 | 3564.1 | 2026-05-27 13:49:59 |
| BSE Ltd. | BSE | 4437 | 4446.8 | 4325 | 4403.3 | 4343.1 | -60.20 | -1.37 | 2705092 | 1174.85 | 7588 | 406.2 | 2026-05-27 13:49:59 |
| Campus Activewear Ltd. | CAMPUS | 251 | 256.2 | 246.21 | 250.5 | 254 | 3.50 | 1.40 | 371194 | 9.43 | 639.3 | 210 | 2026-05-27 13:49:55 |
| Can Fin Homes Ltd. | CANFINHOME | 839.05 | 840.2 | 828 | 839.55 | 835 | -4.55 | -0.54 | 69545 | 5.81 | 964.9 | 452 | 2026-05-27 13:49:55 |
| Canara Bank | CANBK | 133.48 | 135.3 | 133.1 | 133.15 | 134.06 | 0.91 | 0.68 | 18920506 | 253.65 | 632.9 | 78.6 | 2026-05-27 13:49:59 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2042.3 | 2063.7 | 2015.1 | 2035.8 | 2022.2 | -13.60 | -0.67 | 57245 | 11.58 | 2641 | 575 | 2026-05-27 13:49:55 |
| Capri Global Capital Ltd. | CGCL | 190.79 | 194.5 | 190.56 | 190.79 | 190.77 | -0.02 | -0.01 | 486868 | 9.29 | 1049 | 150.51 | 2026-05-27 13:49:59 |
| Carborundum Universal Ltd. | CARBORUNIV | 1020.25 | 1051 | 1005 | 1043.35 | 1035.1 | -8.25 | -0.79 | 89091 | 9.22 | 1841.15 | 735.2 | 2026-05-27 13:49:59 |
| Castrol India Ltd. | CASTROLIND | 184.45 | 185.4 | 183.83 | 184.02 | 184.7 | 0.68 | 0.37 | 823656 | 15.21 | 284.4 | 107.4 | 2026-05-27 13:49:59 |
| CCL Products (India) Ltd. | CCL | 1063 | 1081.9 | 1047.2 | 1063.9 | 1048 | -15.90 | -1.49 | 80257 | 8.41 | 1217.5 | 412.1 | 2026-05-27 13:49:59 |
| CE Info Systems Ltd. | MAPMYINDIA | 847 | 857.85 | 828.05 | 842.8 | 848 | 5.20 | 0.62 | 209976 | 17.81 | 2747.85 | 795 | 2026-05-27 13:49:57 |
| Ceat Ltd. | CEATLTD | 3311 | 3356.6 | 3290 | 3298.1 | 3297.5 | -0.60 | -0.02 | 79691 | 26.28 | 4438 | 1324.2 | 2026-05-27 13:49:59 |
| Cello World Ltd. | CELLO | 400.9 | 405.25 | 391.5 | 400.2 | 394.95 | -5.25 | -1.31 | 168960 | 6.67 | 2026-05-27 13:49:55 | ||
| Central Bank Of India | CENTRALBK | 31.06 | 31.1 | 30.52 | 31.02 | 30.8 | -0.22 | -0.71 | 18769048 | 57.81 | 76.9 | 17.65 | 2026-05-27 13:49:59 |
| Central Depository Services (India) Ltd. | CDSL | 1230.2 | 1249.8 | 1229.9 | 1226.3 | 1245.5 | 19.20 | 1.57 | 1564455 | 194.85 | 2989 | 880.9 | 2026-05-27 13:49:59 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 779.75 | 789.4 | 765.9 | 769.75 | 767.8 | -1.95 | -0.25 | 19842 | 1.52 | 935 | 436 | 2026-05-27 13:49:54 |
| Cera Sanitaryware Ltd. | CERA | 5750 | 5827.5 | 5742 | 5743 | 5770.5 | 27.50 | 0.48 | 2022 | 1.17 | 10789.95 | 4461.1 | 2026-05-27 13:49:50 |
| CESC Ltd. | CESC | 183.49 | 188.7 | 183.06 | 182.84 | 186.6 | 3.76 | 2.06 | 3745354 | 69.89 | 212.49 | 62.1 | 2026-05-27 13:49:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 882.55 | 924.35 | 882 | 879.15 | 919.2 | 40.05 | 4.56 | 6041951 | 555.38 | 924.35 | 212.1 | 2026-05-27 13:49:59 |
| Chalet Hotels Ltd. | CHALET | 788.7 | 795.8 | 782 | 788.7 | 791.4 | 2.70 | 0.34 | 37596 | 2.98 | 1082 | 303.95 | 2026-05-27 13:49:50 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 480 | 483 | 472.45 | 477.95 | 477.7 | -0.25 | -0.05 | 1082075 | 51.69 | 742.2 | 248.4 | 2026-05-27 13:49:59 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 233.06 | 233.95 | 221.6 | 230.75 | 222.75 | -8.00 | -3.47 | 218881 | 4.88 | 633.9 | 211.03 | 2026-05-27 13:49:55 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1025 | 1064.8 | 1014 | 1019.8 | 1058.9 | 39.10 | 3.83 | 1050912 | 111.28 | 1275 | 186.6 | 2026-05-27 13:49:59 |
| Choice International Ltd. | CHOICEIN | 688.7 | 692 | 683.05 | 687.6 | 687 | -0.60 | -0.09 | 191059 | 13.13 | 860.5 | 211.5 | 2026-05-27 13:49:54 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1664.9 | 1664.9 | 1600 | 1652.3 | 1605 | -47.30 | -2.86 | 72437 | 11.63 | 2231.6 | 511.3 | 2026-05-27 13:49:55 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1568 | 1581.5 | 1555.3 | 1567.3 | 1575.3 | 8.00 | 0.51 | 397624 | 62.64 | 1831.5 | 658 | 2026-05-27 13:49:59 |
| CIE Automotive India Ltd. | CIEINDIA | 458.9 | 461 | 455 | 457.2 | 458.4 | 1.20 | 0.26 | 86310 | 3.96 | 622.4 | 250.45 | 2026-05-27 13:49:45 |
| Cipla Ltd. | CIPLA | 1417.6 | 1432 | 1417.6 | 1417.5 | 1423.2 | 5.70 | 0.40 | 436245 | 62.09 | 1702.05 | 852 | 2026-05-27 13:49:59 |
| City Union Bank Ltd. | CUB | 255.1 | 255.65 | 250.85 | 254.1 | 252.55 | -1.55 | -0.61 | 507815 | 12.82 | 324.1 | 119.5 | 2026-05-27 13:49:59 |
| Clean Science And Technology Ltd. | CLEAN | 747 | 761.8 | 746.95 | 747.3 | 751.9 | 4.60 | 0.62 | 63820 | 4.80 | 1980 | 652 | 2026-05-27 13:49:45 |
| Coal India Ltd. | COALINDIA | 429 | 452.85 | 428.4 | 458.15 | 447.4 | -10.75 | -2.35 | 62383077 | 2791.02 | 543.55 | 207.6 | 2026-05-27 13:49:59 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1527 | 1553.1 | 1516 | 1526.2 | 1517.8 | -8.40 | -0.55 | 747373 | 113.44 | 2979.45 | 329.1 | 2026-05-27 13:49:59 |
| Coforge Ltd. | COFORGE | 1425 | 1433.4 | 1388.1 | 1422.8 | 1389.1 | -33.70 | -2.37 | 1034776 | 143.74 | 10026.8 | 1008.1 | 2026-05-27 13:49:59 |
| Cohance Lifesciences Ltd. | COHANCE | 434.9 | 437.8 | 428.8 | 434.9 | 429.5 | -5.40 | -1.24 | 212539 | 9.13 | 1360 | 266.7 | 2026-05-27 13:49:58 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2080.3 | 2099.3 | 2070.2 | 2077.1 | 2080.3 | 3.20 | 0.15 | 117276 | 24.40 | 3890 | 1434.6 | 2026-05-27 13:49:59 |
| Computer Age Management Services Ltd. | CAMS | 773 | 797.8 | 773 | 773.15 | 792.45 | 19.30 | 2.50 | 1266269 | 100.35 | 5367.5 | 611.4 | 2026-05-27 13:49:59 |
| Concord Biotech Ltd. | CONCORDBIO | 1135.1 | 1145.5 | 1115 | 1138.8 | 1117.3 | -21.50 | -1.89 | 61628 | 6.89 | 2026-05-27 13:49:55 | ||
| Container Corporation Of India Ltd. | CONCOR | 480.5 | 480.85 | 470.3 | 475.9 | 471.7 | -4.20 | -0.88 | 2414652 | 113.90 | 1180 | 421.45 | 2026-05-27 13:49:59 |
| Coromandel International Ltd. | COROMANDEL | 1849.9 | 1885.9 | 1840.3 | 1846.8 | 1840.5 | -6.30 | -0.34 | 197440 | 36.34 | 2718.9 | 838 | 2026-05-27 13:49:59 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8660 | 8787.5 | 8570.5 | 8667.5 | 8613.5 | -54.00 | -0.62 | 14802 | 12.75 | 9738 | 2502.3 | 2026-05-27 13:49:50 |
| CreditAccess Grameen Ltd. | CREDITACC | 1290.1 | 1308.8 | 1270 | 1298.3 | 1276 | -22.30 | -1.72 | 543373 | 69.33 | 1790.75 | 750.2 | 2026-05-27 13:49:59 |
| CRISIL Ltd. | CRISIL | 4015 | 4039.7 | 3976.3 | 4015.7 | 4005 | -10.70 | -0.27 | 27182 | 10.89 | 6950 | 2725 | 2026-05-27 13:49:59 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 288.1 | 290.95 | 288.1 | 289.05 | 288.2 | -0.85 | -0.29 | 500390 | 14.42 | 484 | 217.4 | 2026-05-27 13:49:59 |
| CSB Bank Ltd. | CSBBANK | 364.3 | 369.5 | 360.5 | 364.1 | 368.7 | 4.60 | 1.26 | 236052 | 8.70 | 574.4 | 198 | 2026-05-27 13:49:55 |
| Cummins India Ltd. | CUMMINSIND | 5414 | 5577 | 5402.5 | 5418.5 | 5557 | 138.50 | 2.56 | 296845 | 164.96 | 5577 | 1103.8 | 2026-05-27 13:49:59 |
| Cyient Ltd. | CYIENT | 925.55 | 927.3 | 915.25 | 925.55 | 919 | -6.55 | -0.71 | 114086 | 10.48 | 2381 | 723.8 | 2026-05-27 13:49:54 |
| Dabur India Ltd. | DABUR | 440.75 | 447 | 440.3 | 447.6 | 444.15 | -3.45 | -0.77 | 894916 | 39.75 | 672 | 403.35 | 2026-05-27 13:49:57 |
| Dalmia Bharat Ltd. | DALBHARAT | 1785.6 | 1804.4 | 1783.4 | 1785.6 | 1795 | 9.40 | 0.53 | 85690 | 15.38 | 2488.9 | 1476.05 | 2026-05-27 13:49:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4114 | 4212 | 4110 | 4101.7 | 4123.4 | 21.70 | 0.53 | 531193 | 219.03 | 4303 | 816.1 | 2026-05-27 13:49:56 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1090 | 1108.5 | 1085.1 | 1087.9 | 1085.6 | -2.30 | -0.21 | 13964 | 1.52 | 1502.3 | 730.2 | 2026-05-27 13:49:54 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1455 | 1466.8 | 1445.6 | 1448.7 | 1447.6 | -1.10 | -0.08 | 121311 | 17.56 | 1778.6 | 461 | 2026-05-27 13:49:52 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1737 | 1740 | 1711 | 1727.1 | 1713.3 | -13.80 | -0.80 | 50280 | 8.61 | 3169 | 1280 | 2026-05-27 13:49:57 |
| Delhivery Ltd. | DELHIVERY | 463.6 | 469.4 | 460.45 | 463.5 | 461.05 | -2.45 | -0.53 | 712601 | 32.85 | 621.95 | 236.53 | 2026-05-27 13:49:58 |
| Devyani International Ltd. | DEVYANI | 115.7 | 118.39 | 115.7 | 116.39 | 117.69 | 1.30 | 1.12 | 723264 | 8.51 | 227.5 | 91.55 | 2026-05-27 13:49:44 |
| Divi's Laboratories Ltd. | DIVISLAB | 6785 | 6855.5 | 6726 | 6753 | 6812 | 59.00 | 0.87 | 123943 | 84.43 | 7071.5 | 2730 | 2026-05-27 13:49:57 |
| Dixon Technologies (India) Ltd. | DIXON | 11675 | 11925 | 11641 | 11673 | 11794 | 121.00 | 1.04 | 278515 | 328.48 | 19148.9 | 2553 | 2026-05-27 13:49:57 |
| DLF Ltd. | DLF | 590.05 | 600.65 | 590.05 | 589.8 | 592.95 | 3.15 | 0.53 | 1264490 | 74.98 | 967.6 | 336.5 | 2026-05-27 13:49:57 |
| DOMS Industries Ltd. | DOMS | 2202 | 2224 | 2190 | 2202.7 | 2210 | 7.30 | 0.33 | 12779 | 2.82 | 2026-05-27 13:49:40 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1598.2 | 1636.8 | 1592 | 1604 | 1620.5 | 16.50 | 1.03 | 149279 | 24.19 | 3653.95 | 1272.6 | 2026-05-27 13:49:57 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1329.6 | 1346.8 | 1319.8 | 1327.9 | 1321.6 | -6.30 | -0.47 | 669175 | 88.44 | 7107.45 | 1020 | 2026-05-27 13:49:57 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 764.6 | 768.3 | 742 | 764.55 | 744.2 | -20.35 | -2.66 | 395721 | 29.45 | 1246.8 | 433.2 | 2026-05-27 13:49:57 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8 | 8.29 | 7.22 | 8 | 7.49 | -0.51 | -6.38 | 177001433 | 132.57 | 73.5 | 5.77 | 2026-05-27 13:49:57 |
| eClerx Services Ltd. | ECLERX | 1565.1 | 1575 | 1531.3 | 1567.3 | 1563.7 | -3.60 | -0.23 | 83894 | 13.12 | 4995 | 1221 | 2026-05-27 13:49:58 |
| Eicher Motors Ltd. | EICHERMOT | 7375 | 7424.5 | 7315 | 7376 | 7395.5 | 19.50 | 0.26 | 175646 | 129.90 | 8230 | 2836 | 2026-05-27 13:49:58 |
| EIH Ltd. | EIHOTEL | 318 | 319 | 312.15 | 319.9 | 312.85 | -7.05 | -2.20 | 100762 | 3.15 | 502.2 | 150.35 | 2026-05-27 13:49:59 |
| Elecon Engineering Company Ltd. | ELECON | 525.15 | 539.7 | 525.15 | 525.15 | 532.8 | 7.65 | 1.46 | 255788 | 13.63 | 1409 | 317.4 | 2026-05-27 13:49:57 |
| Elgi Equipments Ltd. | ELGIEQUIP | 568.4 | 589 | 560.3 | 563 | 568.55 | 5.55 | 0.99 | 898107 | 51.06 | 798.95 | 357.95 | 2026-05-27 13:49:57 |
| Emami Ltd. | EMAMILTD | 404 | 405 | 400.2 | 403.9 | 400.45 | -3.45 | -0.85 | 163210 | 6.54 | 860 | 340.55 | 2026-05-27 13:49:57 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1720 | 1729.9 | 1676.5 | 1698.5 | 1725.6 | 27.10 | 1.60 | 102544 | 17.69 | 2026-05-27 13:49:57 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2738 | 2771.6 | 2717.6 | 2732.9 | 2750.7 | 17.80 | 0.65 | 44576 | 12.26 | 3079.9 | 1179 | 2026-05-27 13:49:51 |
| Engineers India Ltd. | ENGINERSIN | 232 | 241 | 231.25 | 230.5 | 232.5 | 2.00 | 0.87 | 3629420 | 84.38 | 303.9 | 62.4 | 2026-05-27 13:49:57 |
| EPL Ltd. | EPL | 219.99 | 219.99 | 216.01 | 219.1 | 216.35 | -2.75 | -1.26 | 102010 | 2.21 | 289.9 | 147 | 2026-05-27 13:49:58 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 70.75 | 72.6 | 70.15 | 70.15 | 72.25 | 2.10 | 2.99 | 2901608 | 20.96 | 116.5 | 42.85 | 2026-05-27 13:49:49 |
| Eris Lifesciences Ltd. | ERIS | 1362.2 | 1374.9 | 1360 | 1361.4 | 1363.6 | 2.20 | 0.16 | 21189 | 2.89 | 1910 | 551.3 | 2026-05-27 13:49:48 |
| Escorts Kubota Ltd. | ESCORTS | 2940 | 2964.6 | 2875.3 | 2939.6 | 2877.9 | -61.70 | -2.10 | 94627 | 27.23 | 4420 | 1645 | 2026-05-27 13:49:57 |
| Eternal Ltd. | ETERNAL | 251.09 | 256.19 | 251.09 | 250.17 | 254.13 | 3.96 | 1.58 | 19845189 | 504.33 | 368.45 | 44.35 | 2026-05-27 13:49:56 |
| Exide Industries Ltd. | EXIDEIND | 365 | 397.4 | 364.15 | 366.25 | 392.5 | 26.25 | 7.17 | 20628864 | 809.68 | 620.35 | 152.7 | 2026-05-27 13:49:59 |
| FDC Ltd. | FDC | 407 | 424 | 405.15 | 403.15 | 419.4 | 16.25 | 4.03 | 821739 | 34.46 | 658.85 | 245.25 | 2026-05-27 13:49:57 |
| Fine Organic Industries Ltd. | FINEORG | 4623.8 | 4760.8 | 4623.8 | 4619.9 | 4687.4 | 67.50 | 1.46 | 8440 | 3.96 | 7328.75 | 3407 | 2026-05-27 13:49:59 |
| Finolex Cables Ltd. | FINCABLES | 1095.15 | 1163 | 1090.5 | 1086.15 | 1160 | 73.85 | 6.80 | 1224679 | 142.06 | 1700 | 424.8 | 2026-05-27 13:49:58 |
| Finolex Industries Ltd. | FINPIPE | 188.6 | 200.4 | 188.5 | 178.14 | 193.12 | 14.98 | 8.41 | 27055948 | 522.50 | 355.9 | 121.5 | 2026-05-27 13:49:59 |
| Firstsource Solutions Ltd. | FSL | 275.5 | 276.34 | 265.5 | 277.72 | 268.61 | -9.11 | -3.28 | 1602995 | 43.06 | 422.3 | 96.25 | 2026-05-27 13:49:53 |
| Five-Star Business Finance Ltd. | FIVESTAR | 455.15 | 457.55 | 450.05 | 455.15 | 453.45 | -1.70 | -0.37 | 110923 | 5.03 | 943.75 | 338.15 | 2026-05-27 13:49:55 |
| Fortis Healthcare Ltd. | FORTIS | 961.4 | 970.9 | 953.95 | 966.6 | 963.4 | -3.20 | -0.33 | 362055 | 34.88 | 1104.3 | 245.5 | 2026-05-27 13:49:57 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 265.85 | 267.9 | 261.2 | 266.35 | 261.4 | -4.95 | -1.86 | 2784596 | 72.79 | 285.6 | 114.25 | 2026-05-27 13:49:57 |
| GAIL (India) Ltd. | GAIL | 167.21 | 169.65 | 167.21 | 167.63 | 168.56 | 0.93 | 0.55 | 4079850 | 68.77 | 246.3 | 83 | 2026-05-27 13:49:59 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2662.5 | 2692 | 2629.9 | 2662.5 | 2634.9 | -27.60 | -1.04 | 474119 | 124.93 | 3538.4 | 252.25 | 2026-05-27 13:49:57 |
| General Insurance Corporation of India | GICRE | 396 | 402 | 391.05 | 393.45 | 391.5 | -1.95 | -0.50 | 396614 | 15.53 | 525.5 | 117.4 | 2026-05-27 13:49:58 |
| Gillette India Ltd. | GILLETTE | 7969 | 8433.5 | 7914.5 | 7891 | 8260 | 369.00 | 4.68 | 153180 | 126.53 | 11500 | 4135.25 | 2026-05-27 13:49:57 |
| Gland Pharma Ltd. | GLAND | 2324.1 | 2354.7 | 2309.9 | 2307.9 | 2316 | 8.10 | 0.35 | 149169 | 34.55 | 2607 | 861 | 2026-05-27 13:49:57 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2295 | 2315.9 | 2283.2 | 2282.4 | 2305 | 22.60 | 0.99 | 94038 | 21.68 | 3515.7 | 1227 | 2026-05-27 13:49:58 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2322 | 2373.3 | 2322 | 2351.4 | 2368.5 | 17.10 | 0.73 | 320657 | 75.95 | 2474 | 361.4 | 2026-05-27 13:49:57 |
| Global Health Ltd. | MEDANTA | 1238 | 1238 | 1204.2 | 1228.8 | 1206.6 | -22.20 | -1.81 | 94009 | 11.34 | 1513.9 | 390.55 | 2026-05-27 13:49:58 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 798.9 | 805.05 | 786 | 796.4 | 787 | -9.40 | -1.18 | 73427 | 5.78 | 2110 | 784 | 2026-05-27 13:49:57 |
| GMR Airports Ltd. | GMRAIRPORT | 96.26 | 97.69 | 96.26 | 96.23 | 97.18 | 0.95 | 0.99 | 4555065 | 44.27 | 110.36 | 33.35 | 2026-05-27 13:49:57 |
| Go Digit General Insurance Ltd. | GODIGIT | 305.6 | 307.95 | 303.6 | 305.7 | 304.85 | -0.85 | -0.28 | 88975 | 2.71 | 2026-05-27 13:49:58 | ||
| Godawari Power And Ispat Ltd. | GPIL | 286.5 | 288.9 | 281.05 | 285.4 | 281.35 | -4.05 | -1.42 | 1127784 | 31.73 | 1223.95 | 145.75 | 2026-05-27 13:49:57 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2305.5 | 2331.9 | 2293 | 2298.4 | 2300.4 | 2.00 | 0.09 | 199514 | 45.90 | 11465 | 1047 | 2026-05-27 13:49:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 585 | 589.35 | 583 | 584.3 | 585.65 | 1.35 | 0.23 | 45218 | 2.65 | 876.7 | 390.85 | 2026-05-27 13:49:18 |
| Godrej Consumer Products Ltd. | GODREJCP | 1027 | 1038.1 | 1023.5 | 1031.8 | 1036.5 | 4.70 | 0.46 | 807107 | 83.66 | 1541.85 | 793.85 | 2026-05-27 13:49:57 |
| Godrej Industries Ltd. | GODREJIND | 1140.95 | 1149 | 1131.45 | 1140.45 | 1131.55 | -8.90 | -0.78 | 25721 | 2.91 | 1390 | 395 | 2026-05-27 13:49:54 |
| Godrej Properties Ltd. | GODREJPROP | 1758 | 1812.3 | 1752.7 | 1760.2 | 1786 | 25.80 | 1.47 | 393014 | 70.19 | 3402.7 | 1005 | 2026-05-27 13:49:57 |
| Granules India Ltd. | GRANULES | 760 | 800 | 754.85 | 756.5 | 786.8 | 30.30 | 4.01 | 10574797 | 832.03 | 800 | 267.75 | 2026-05-27 13:49:57 |
| Graphite India Ltd. | GRAPHITE | 756 | 772.9 | 752.4 | 755.95 | 753.05 | -2.90 | -0.38 | 576601 | 43.42 | 802.4 | 251.7 | 2026-05-27 13:49:57 |
| Grasim Industries Ltd. | GRASIM | 3158 | 3197.5 | 3158 | 3165 | 3170 | 5.00 | 0.16 | 215432 | 68.29 | 3197.5 | 1527.05 | 2026-05-27 13:49:58 |
| Gravita India Ltd. | GRAVITA | 1668.9 | 1683.9 | 1646.6 | 1662 | 1657.4 | -4.60 | -0.28 | 113183 | 18.76 | 2700 | 280.05 | 2026-05-27 13:49:57 |
| Grindwell Norton Ltd. | GRINDWELL | 1913.4 | 1945 | 1903.3 | 1913.4 | 1912.5 | -0.90 | -0.05 | 15899 | 3.04 | 2960 | 1329 | 2026-05-27 13:49:58 |
| Gujarat Ambuja Exports Ltd. | GAEL | 162.25 | 162.8 | 160 | 162.44 | 160.2 | -2.24 | -1.38 | 268200 | 4.30 | 421.2 | 98.72 | 2026-05-27 13:49:57 |
| Gujarat Energy Ltd. | GUJGASLTD | 376 | 377.15 | 368.85 | 371.5 | 369.65 | -1.85 | -0.50 | 225979 | 8.35 | 689.95 | 301.5 | 2026-05-27 13:49:58 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3666 | 3700 | 3566 | 3784.2 | 3648.3 | -135.90 | -3.59 | 217755 | 79.44 | 4880.95 | 2476 | 2026-05-27 13:49:58 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 697.75 | 708.2 | 695.55 | 693.15 | 698.25 | 5.10 | 0.74 | 2876195 | 200.83 | 771.9 | 122.7 | 2026-05-27 13:49:56 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 520 | 539.6 | 518 | 517.25 | 518.25 | 1.00 | 0.19 | 540736 | 28.02 | 800 | 365 | 2026-05-27 13:49:57 |
| Gujarat Pipavav Port Ltd. | GPPL | 160 | 160.5 | 155.01 | 159.59 | 157.56 | -2.03 | -1.27 | 1925006 | 30.33 | 250.69 | 80.55 | 2026-05-27 13:49:56 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 169.3 | 170.7 | 168.8 | 169.32 | 169 | -0.32 | -0.19 | 290158 | 4.90 | 322.25 | 116 | 2026-05-27 13:49:57 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 376.75 | 384.25 | 376.55 | 376.75 | 378.3 | 1.55 | 0.41 | 412199 | 15.59 | 1136 | 330.2 | 2026-05-27 13:49:57 |
| Happy Forgings Ltd. | HAPPYFORGE | 1395 | 1425 | 1382.7 | 1384.2 | 1405.2 | 21.00 | 1.52 | 75387 | 10.59 | 2026-05-27 13:49:55 | ||
| Havells India Ltd. | HAVELLS | 1203 | 1219.4 | 1201.6 | 1201 | 1209.2 | 8.20 | 0.68 | 383662 | 46.39 | 2106 | 1024.5 | 2026-05-27 13:49:59 |
| HBL Engineering Ltd. | HBLENGINE | 808 | 826.75 | 796.55 | 799.45 | 814.65 | 15.20 | 1.90 | 2160479 | 176.00 | 1122 | 74.5 | 2026-05-27 13:49:57 |
| HCL Technologies Ltd. | HCLTECH | 1155.3 | 1167.8 | 1153.7 | 1161.9 | 1162.3 | 0.40 | 0.03 | 587447 | 68.28 | 2012.2 | 882 | 2026-05-27 13:49:57 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2728 | 2739.1 | 2704 | 2739.8 | 2711.4 | -28.40 | -1.04 | 446356 | 121.02 | 5934.5 | 1589.5 | 2026-05-27 13:49:58 |
| HDFC Bank Ltd. | HDFCBANK | 769.5 | 773.9 | 758.1 | 778.9 | 758.85 | -20.05 | -2.57 | 41051245 | 3115.17 | 2037.7 | 726.65 | 2026-05-27 13:49:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 619.9 | 619.9 | 610.8 | 618.85 | 611.2 | -7.65 | -1.24 | 649607 | 39.70 | 820.75 | 457.8 | 2026-05-27 13:49:57 |
| HEG Ltd. | HEG | 587.95 | 597.45 | 576.5 | 587.2 | 579.25 | -7.95 | -1.35 | 847290 | 49.08 | 2743 | 331.25 | 2026-05-27 13:49:58 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4993 | 5060 | 4980 | 4983 | 5038 | 55.00 | 1.10 | 290976 | 146.59 | 6388.5 | 2246 | 2026-05-27 13:49:57 |
| Hexaware Technologies Ltd. | HEXT | 511 | 511 | 504 | 507.9 | 505 | -2.90 | -0.57 | 65686 | 3.32 | 2026-05-27 13:49:54 | ||
| HFCL Ltd. | HFCL | 162.49 | 176.44 | 161.19 | 161.8 | 174.72 | 12.92 | 7.99 | 65427194 | 1143.14 | 176.44 | 55.75 | 2026-05-27 13:49:59 |
| Himadri Speciality Chemical Ltd. | HSCL | 607.9 | 625 | 607.8 | 606.4 | 619 | 12.60 | 2.08 | 5311525 | 328.78 | 688.7 | 80.2 | 2026-05-27 13:49:57 |
| Hindalco Industries Ltd. | HINDALCO | 1118.3 | 1154 | 1118.3 | 1103.8 | 1142.2 | 38.40 | 3.48 | 5531004 | 631.75 | 1154 | 358.8 | 2026-05-27 13:49:59 |
| Hindustan Aeronautics Ltd. | HAL | 4430 | 4474 | 4416 | 4427.7 | 4420 | -7.70 | -0.17 | 348350 | 153.97 | 5674.75 | 1771.25 | 2026-05-27 13:49:57 |
| Hindustan Copper Ltd. | HINDCOPPER | 558 | 564 | 554.5 | 556 | 555.45 | -0.55 | -0.10 | 3132428 | 173.99 | 760.05 | 93.85 | 2026-05-27 13:49:56 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 398 | 404.2 | 393.2 | 398 | 402.25 | 4.25 | 1.07 | 5863685 | 235.87 | 594.8 | 200.05 | 2026-05-27 13:49:57 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2205.1 | 2214.6 | 2187 | 2209.4 | 2199.8 | -9.60 | -0.43 | 378903 | 83.35 | 3035 | 2022.5 | 2026-05-27 13:49:57 |
| Hindustan Zinc Ltd. | HINDZINC | 650.1 | 659.85 | 647.6 | 647.4 | 649.1 | 1.70 | 0.26 | 3605019 | 234.00 | 807.7 | 262.65 | 2026-05-27 13:49:57 |
| Hitachi Energy India Ltd. | POWERINDIA | 36220 | 37400 | 35985 | 35995 | 37095 | 1100.00 | 3.06 | 212261 | 787.38 | 37400 | 2840.1 | 2026-05-27 13:49:57 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1087.9 | 1128.6 | 1087.9 | 1086.9 | 1118.7 | 31.80 | 2.93 | 117045 | 13.09 | 1519 | 652 | 2026-05-27 13:49:59 |
| Honasa Consumer Ltd. | HONASA | 394 | 414.55 | 393.2 | 396 | 412.15 | 16.15 | 4.08 | 3608544 | 148.73 | 2026-05-27 13:49:56 | ||
| Honeywell Automation India Ltd. | HONAUT | 36000 | 36400 | 35635 | 35570 | 36175 | 605.00 | 1.70 | 9002 | 32.56 | 59994 | 26220 | 2026-05-27 13:49:43 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 206.64 | 208.7 | 206.03 | 206.64 | 206.38 | -0.26 | -0.13 | 912535 | 18.83 | 353.7 | 34.35 | 2026-05-27 13:49:57 |
| Hyundai Motor India Ltd. | HYUNDAI | 1891.1 | 1928.2 | 1881.6 | 1884 | 1899.3 | 15.30 | 0.81 | 730224 | 138.69 | 2026-05-27 13:49:57 | ||
| ICICI Bank Ltd. | ICICIBANK | 1286 | 1293.4 | 1272 | 1279.1 | 1274.9 | -4.20 | -0.33 | 11965989 | 1525.54 | 1500 | 796 | 2026-05-27 13:49:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1861 | 1870.7 | 1849.4 | 1860.3 | 1862.3 | 2.00 | 0.11 | 147092 | 27.39 | 2301.9 | 1049.05 | 2026-05-27 13:49:57 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 525 | 525 | 517.4 | 522.7 | 518.75 | -3.95 | -0.76 | 509133 | 26.41 | 796.8 | 380.7 | 2026-05-27 13:49:59 |
| IDBI Bank Ltd. | IDBI | 72.94 | 74.46 | 72.55 | 72.94 | 73.36 | 0.42 | 0.58 | 4855655 | 35.62 | 118.38 | 38.65 | 2026-05-27 13:49:57 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 70.22 | 70.93 | 70.1 | 70.22 | 70.36 | 0.14 | 0.20 | 7522677 | 52.93 | 100.7 | 43.05 | 2026-05-27 13:49:56 |
| IIFL Finance Ltd. | IIFL | 472 | 474.2 | 468.5 | 474.95 | 471 | -3.95 | -0.83 | 4105367 | 193.36 | 703.4 | 279.8 | 2026-05-27 13:49:58 |
| Indegene Ltd. | INDGN | 524.2 | 532 | 517.1 | 517.55 | 522.5 | 4.95 | 0.96 | 124106 | 6.48 | 2026-05-27 13:49:57 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2030.4 | 2035 | 2000 | 2037.9 | 2020 | -17.90 | -0.88 | 18175 | 3.67 | 3335.55 | 1900.1 | 2026-05-27 13:49:43 |
| Indian Bank | INDIANB | 833.55 | 837.35 | 827.1 | 833.55 | 836 | 2.45 | 0.29 | 716616 | 59.91 | 1000.9 | 173 | 2026-05-27 13:49:59 |
| Indian Energy Exchange Ltd. | IEX | 127.3 | 128.77 | 125.71 | 127.47 | 126.23 | -1.24 | -0.97 | 2817721 | 35.57 | 244.4 | 114.6 | 2026-05-27 13:49:59 |
| Indian Oil Corporation Ltd. | IOC | 142.09 | 144.75 | 141.42 | 142.38 | 144.25 | 1.87 | 1.31 | 7317482 | 105.55 | 196.8 | 65.2 | 2026-05-27 13:49:57 |
| Indian Overseas Bank | IOB | 33.63 | 33.95 | 33.53 | 33.63 | 33.94 | 0.31 | 0.92 | 1897230 | 6.44 | 83.75 | 16.8 | 2026-05-27 13:49:58 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 532.4 | 532.4 | 522 | 537.2 | 522.8 | -14.40 | -2.68 | 1401656 | 73.28 | 1138.9 | 492.65 | 2026-05-27 13:49:58 |
| Indian Railway Finance Corporation Ltd. | IRFC | 99.2 | 99.94 | 98.83 | 99.28 | 99.26 | -0.02 | -0.02 | 4624060 | 45.90 | 229 | 20.8 | 2026-05-27 13:49:57 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.54 | 131.19 | 128.99 | 129.54 | 130.03 | 0.49 | 0.38 | 3842863 | 49.97 | 2026-05-27 13:49:57 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 993.2 | 1004 | 978.3 | 990.35 | 995.4 | 5.05 | 0.51 | 105341 | 10.49 | 1731.95 | 708.05 | 2026-05-27 13:49:58 |
| Indraprastha Gas Ltd. | IGL | 166.01 | 166.68 | 163.35 | 166.01 | 165.75 | -0.26 | -0.16 | 1204434 | 19.96 | 570.35 | 141.74 | 2026-05-27 13:49:57 |
| Indus Towers Ltd. | INDUSTOWER | 433.85 | 439.8 | 432.5 | 433.25 | 437.05 | 3.80 | 0.88 | 2541615 | 111.08 | 481.5 | 135.15 | 2026-05-27 13:49:57 |
| IndusInd Bank Ltd. | INDUSINDBK | 930.5 | 939.8 | 929.5 | 932.3 | 932.3 | 0.00 | 0.00 | 732580 | 68.30 | 1694.5 | 606 | 2026-05-27 13:49:56 |
| Info Edge (India) Ltd. | NAUKRI | 987.05 | 1014.3 | 979.25 | 980.7 | 1008.15 | 27.45 | 2.80 | 2255334 | 227.37 | 9128.9 | 908.3 | 2026-05-27 13:49:59 |
| Infosys Ltd. | INFY | 1161 | 1167.3 | 1155 | 1167.7 | 1159.4 | -8.30 | -0.71 | 4122881 | 478.01 | 2006.45 | 1089 | 2026-05-27 13:49:59 |
| Inox India Ltd. | INOXINDIA | 1501.5 | 1545.8 | 1465.2 | 1488.1 | 1519.5 | 31.40 | 2.11 | 320577 | 48.71 | 2026-05-27 13:49:59 | ||
| Inox Wind Ltd. | INOXWIND | 96.8 | 97.98 | 93.8 | 96.22 | 94.09 | -2.13 | -2.21 | 10339737 | 97.29 | 663 | 75.05 | 2026-05-27 13:49:59 |
| Intellect Design Arena Ltd. | INTELLECT | 710 | 718.05 | 701.4 | 710.55 | 710.45 | -0.10 | -0.01 | 186715 | 13.27 | 1255 | 388.65 | 2026-05-27 13:49:58 |
| Interglobe Aviation Ltd. | INDIGO | 4480 | 4577.8 | 4429.9 | 4480.8 | 4569 | 88.20 | 1.97 | 911434 | 416.43 | 6232.5 | 1676 | 2026-05-27 13:49:59 |
| International Gemological Institute Ltd. | IGIL | 385 | 385 | 371 | 381.25 | 371.5 | -9.75 | -2.56 | 252384 | 9.38 | 2026-05-27 13:49:56 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1645.8 | 1660 | 1637 | 1645.8 | 1640.3 | -5.50 | -0.33 | 44038 | 7.22 | 2026-05-27 13:49:59 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1577 | 1592.4 | 1573 | 1578 | 1578.2 | 0.20 | 0.01 | 44535 | 7.03 | 1755.9 | 669.8 | 2026-05-27 13:49:59 |
| IRB Infrastructure Developers Ltd. | IRB | 21.7 | 21.91 | 21.64 | 21.66 | 21.68 | 0.02 | 0.09 | 7105513 | 15.40 | 78.15 | 19.72 | 2026-05-27 13:49:52 |
| Ircon International Ltd. | IRCON | 139.75 | 140.95 | 138.61 | 140.23 | 139.53 | -0.70 | -0.50 | 1751980 | 24.45 | 351.6 | 38.6 | 2026-05-27 13:49:57 |
| ITC Hotels Ltd. | ITCHOTELS | 155.8 | 157.5 | 154.7 | 154.55 | 156.16 | 1.61 | 1.04 | 2395914 | 37.41 | 2026-05-27 13:49:57 | ||
| ITC Ltd. | ITC | 295.65 | 296.35 | 291.65 | 301.65 | 292 | -9.65 | -3.20 | 18230005 | 532.32 | 528.5 | 287 | 2026-05-27 13:49:56 |
| ITI Ltd. | ITI | 303 | 303.95 | 298.6 | 300.3 | 300.1 | -0.20 | -0.07 | 457855 | 13.74 | 592.7 | 86.55 | 2026-05-27 13:49:56 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 73.59 | 74.69 | 72.5 | 73.59 | 73.39 | -0.20 | -0.27 | 204485 | 1.50 | 1314 | 35.8 | 2026-05-27 13:49:29 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.23 | 22.95 | 19.18 | 19.13 | 22.92 | 3.79 | 19.81 | 1016949259 | 2330.85 | 27.7 | 5.15 | 2026-05-27 13:49:57 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2190 | 2200.2 | 2168 | 2190 | 2196.2 | 6.20 | 0.28 | 85737 | 18.83 | 3049 | 1260.25 | 2026-05-27 13:49:59 |
| JBM Auto Ltd. | JBMA | 639 | 646.9 | 635.2 | 639.35 | 638.85 | -0.50 | -0.08 | 217214 | 13.88 | 2428.35 | 361 | 2026-05-27 13:49:53 |
| Jindal Saw Ltd. | JINDALSAW | 228.2 | 245.1 | 228.2 | 228.87 | 245 | 16.13 | 7.05 | 3928981 | 96.26 | 759.9 | 77.45 | 2026-05-27 13:49:59 |
| Jindal Stainless Ltd. | JSL | 728.1 | 736.1 | 723.3 | 727.75 | 724.1 | -3.65 | -0.50 | 280985 | 20.35 | 884 | 115.9 | 2026-05-27 13:49:58 |
| Jindal Steel Ltd. | JINDALSTEL | 1225 | 1254.9 | 1211 | 1222.9 | 1216.6 | -6.30 | -0.52 | 916668 | 111.52 | 1306.2 | 377 | 2026-05-27 13:49:57 |
| JIO Financial Services Ltd. | JIOFIN | 241 | 243.48 | 240.71 | 240.67 | 242.22 | 1.55 | 0.64 | 6090249 | 147.52 | 2026-05-27 13:49:57 | ||
| JK Cement Ltd. | JKCEMENT | 5315 | 5385 | 5290.5 | 5315 | 5292.5 | -22.50 | -0.42 | 19814 | 10.49 | 7565.5 | 2425.25 | 2026-05-27 13:49:57 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 617 | 617.8 | 608.9 | 614.15 | 609.65 | -4.50 | -0.73 | 72126 | 4.40 | 1021.2 | 451.5 | 2026-05-27 13:49:53 |
| JK Paper Ltd. | JKPAPER | 389 | 389 | 382.2 | 385.95 | 384.3 | -1.65 | -0.43 | 164452 | 6.32 | 638.75 | 275.75 | 2026-05-27 13:49:58 |
| JK Tyre & Industries Ltd. | JKTYRE | 416 | 422.65 | 411.25 | 394.15 | 413.05 | 18.90 | 4.80 | 10949722 | 452.28 | 611.9 | 125.05 | 2026-05-27 13:49:57 |
| JM Financial Ltd. | JMFINANCIL | 133.7 | 134.1 | 131.3 | 132.51 | 132.16 | -0.35 | -0.26 | 763818 | 10.09 | 199.8 | 57.85 | 2026-05-27 13:49:58 |
| JSW Dulux Ltd. | JSWDULUX | 2909.8 | 2915.6 | 2884 | 2909.7 | 2900.3 | -9.40 | -0.32 | 14213 | 4.12 | 4649 | 1885 | 2026-05-27 13:49:59 |
| JSW Energy Ltd. | JSWENERGY | 582 | 608.9 | 579.1 | 576 | 599.45 | 23.45 | 4.07 | 7447291 | 446.43 | 804.9 | 204.65 | 2026-05-27 13:49:59 |
| JSW Holdings Ltd. | JSWHL | 12501 | 12697 | 12458 | 12482 | 12623 | 141.00 | 1.13 | 1577 | 1.99 | 27740 | 3461.25 | 2026-05-27 13:49:46 |
| JSW Infrastructure Ltd. | JSWINFRA | 278.95 | 284.75 | 278.4 | 278.95 | 281 | 2.05 | 0.73 | 1243037 | 34.93 | 2026-05-27 13:49:58 | ||
| JSW Steel Ltd. | JSWSTEEL | 1295 | 1328 | 1295 | 1293.6 | 1307.4 | 13.80 | 1.07 | 1407268 | 183.99 | 1328 | 614.2 | 2026-05-27 13:49:57 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 429 | 433.85 | 425.4 | 430.05 | 427.8 | -2.25 | -0.52 | 863188 | 36.93 | 796.75 | 408.8 | 2026-05-27 13:49:57 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 700 | 715 | 686.7 | 697.05 | 688 | -9.05 | -1.30 | 379116 | 26.08 | 885 | 350.45 | 2026-05-27 13:49:42 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 985.95 | 989.95 | 977.45 | 985.2 | 979.3 | -5.90 | -0.60 | 19832 | 1.94 | 1309.9 | 268.9 | 2026-05-27 13:49:54 |
| Jupiter Wagons Ltd. | JWL | 288.8 | 308.5 | 286.95 | 289.75 | 298.45 | 8.70 | 3.00 | 6399862 | 191.00 | 748.1 | 57.05 | 2026-05-27 13:49:59 |
| Just Dial Ltd. | JUSTDIAL | 533.45 | 537.9 | 527.4 | 532.4 | 533.7 | 1.30 | 0.24 | 79608 | 4.25 | 1395 | 480.5 | 2026-05-27 13:49:38 |
| Jyothy Labs Ltd. | JYOTHYLAB | 206.5 | 209.65 | 205.1 | 204.95 | 207.45 | 2.50 | 1.22 | 600509 | 12.46 | 595.85 | 174.55 | 2026-05-27 13:49:58 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 663 | 679.2 | 648.1 | 660.25 | 649.85 | -10.40 | -1.58 | 846066 | 54.98 | 2026-05-27 13:49:57 | ||
| K.P.R. Mill Ltd. | KPRMILL | 948 | 955.05 | 933.35 | 946.25 | 937 | -9.25 | -0.98 | 82485 | 7.73 | 1389 | 479.45 | 2026-05-27 13:49:57 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1074 | 1088.9 | 1063.7 | 1065.9 | 1082.5 | 16.60 | 1.56 | 318664 | 34.50 | 1578.7 | 758.7 | 2026-05-27 13:49:57 |
| Kalpataru Projects International Ltd. | KPIL | 1305.9 | 1314.2 | 1271.7 | 1297.1 | 1272 | -25.10 | -1.94 | 114796 | 14.60 | 1449 | 356 | 2026-05-27 13:49:52 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 356.8 | 357.8 | 352.7 | 355.45 | 354.3 | -1.15 | -0.32 | 1368101 | 48.47 | 795.4 | 69 | 2026-05-27 13:49:57 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 218.06 | 219.11 | 215.94 | 217.76 | 218 | 0.24 | 0.11 | 178045 | 3.88 | 355 | 157.91 | 2026-05-27 13:49:53 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 293.05 | 294.55 | 285 | 293.35 | 288.7 | -4.65 | -1.59 | 1501120 | 43.34 | 343.45 | 61.5 | 2026-05-27 13:49:58 |
| Kaynes Technology India Ltd. | KAYNES | 3299 | 3336 | 3240 | 3299 | 3247 | -52.00 | -1.58 | 810782 | 263.26 | 7822 | 666.8 | 2026-05-27 13:49:56 |
| KEC International Ltd. | KEC | 509.5 | 511.3 | 498.5 | 499.1 | 500.65 | 1.55 | 0.31 | 1616254 | 80.92 | 1313.25 | 386.5 | 2026-05-27 13:49:57 |
| KEI Industries Ltd. | KEI | 5320 | 5454 | 5306.4 | 5305.5 | 5433.2 | 127.70 | 2.41 | 242999 | 132.03 | 5454 | 1337 | 2026-05-27 13:49:59 |
| KFin Technologies Ltd. | KFINTECH | 839 | 867.25 | 838.85 | 837.05 | 845 | 7.95 | 0.95 | 962126 | 81.30 | 1641.35 | 272 | 2026-05-27 13:49:56 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1618 | 1645.3 | 1610.5 | 1610.6 | 1629.7 | 19.10 | 1.19 | 24976 | 4.07 | 2684 | 286.1 | 2026-05-27 13:49:57 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1745.1 | 1800 | 1745.1 | 1750.8 | 1782 | 31.20 | 1.78 | 297306 | 52.98 | 1800 | 156.3 | 2026-05-27 13:49:57 |
| KNR Constructions Ltd. | KNRCON | 133.66 | 133.89 | 131.8 | 133.14 | 132.07 | -1.07 | -0.80 | 492736 | 6.51 | 415.4 | 108.65 | 2026-05-27 13:49:55 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.55 | 390.5 | 386.7 | 388.65 | 388.05 | -0.60 | -0.15 | 4668235 | 181.15 | 2301.9 | 345.5 | 2026-05-27 13:49:57 |
| KPIT Technologies Ltd. | KPITTECH | 783.5 | 795 | 768.05 | 784.7 | 770.35 | -14.35 | -1.83 | 960933 | 74.03 | 1928.7 | 521.05 | 2026-05-27 13:49:57 |
| KRBL Ltd. | KRBL | 363.3 | 369.15 | 359.45 | 364.8 | 362.7 | -2.10 | -0.58 | 232683 | 8.44 | 495 | 241.25 | 2026-05-27 13:49:57 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 765.05 | 775 | 753.65 | 767.75 | 773.85 | 6.10 | 0.79 | 153927 | 11.91 | 2866.15 | 474.05 | 2026-05-27 13:49:58 |
| KSB Ltd. | KSB | 809.2 | 817 | 805.05 | 811.35 | 808 | -3.35 | -0.41 | 48658 | 3.93 | 5300 | 582.25 | 2026-05-27 13:49:59 |
| L&T Finance Ltd. | LTF | 280.9 | 284.6 | 280.5 | 282.7 | 281.95 | -0.75 | -0.27 | 1478548 | 41.69 | 329.45 | 72 | 2026-05-27 13:49:57 |
| L&T Technology Services Ltd. | LTTS | 3540.7 | 3559.6 | 3482 | 3540.7 | 3498.4 | -42.30 | -1.19 | 28872 | 10.10 | 6000 | 3010 | 2026-05-27 13:49:54 |
| Larsen & Toubro Ltd. | LT | 4043 | 4069.9 | 4033.1 | 4037.8 | 4041.3 | 3.50 | 0.09 | 993180 | 401.37 | 4440 | 1797.4 | 2026-05-27 13:49:57 |
| Latent View Analytics Ltd. | LATENTVIEW | 315 | 322.3 | 314.55 | 315.75 | 317.5 | 1.75 | 0.55 | 307403 | 9.76 | 575 | 248 | 2026-05-27 13:49:53 |
| Laurus Labs Ltd. | LAURUSLABS | 1369.9 | 1391.5 | 1365.1 | 1373.9 | 1383 | 9.10 | 0.66 | 1073002 | 148.40 | 1391.5 | 278.85 | 2026-05-27 13:49:58 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 421 | 421 | 414.2 | 419.75 | 414.5 | -5.25 | -1.25 | 28972 | 1.20 | 2026-05-27 13:49:58 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 117.05 | 117.86 | 116.26 | 117.21 | 117.25 | 0.04 | 0.03 | 775145 | 9.09 | 180.68 | 66.4 | 2026-05-27 13:49:57 |
| LIC Housing Finance Ltd. | LICHSGFIN | 544.65 | 556.6 | 543.45 | 544.15 | 555.2 | 11.05 | 2.03 | 642499 | 35.67 | 826.75 | 315.1 | 2026-05-27 13:49:59 |
| Life Insurance Corporation of India | LICI | 855 | 855 | 818.85 | 854.9 | 824.4 | -30.50 | -3.57 | 4222345 | 348.09 | 1222 | 530.05 | 2026-05-27 13:49:57 |
| Linde India Ltd. | LINDEINDIA | 7239 | 7340 | 7200 | 7248.5 | 7270 | 21.50 | 0.30 | 19475 | 14.16 | 9935.05 | 2933 | 2026-05-27 13:49:58 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1869.8 | 1888.6 | 1850 | 1853.7 | 1856 | 2.30 | 0.12 | 502827 | 93.32 | 1888.6 | 492 | 2026-05-27 13:49:58 |
| Lodha Developers Ltd. | LODHA | 910 | 935 | 903.8 | 903.7 | 919.85 | 16.15 | 1.79 | 1916915 | 176.33 | 1649.95 | 355.5 | 2026-05-27 13:49:57 |
| LTM Ltd. | LTM | 3979.9 | 4023 | 3961.5 | 3970.4 | 3974 | 3.60 | 0.09 | 144272 | 57.33 | 6767.95 | 3802 | 2026-05-27 13:49:57 |
| Lupin Ltd. | LUPIN | 2258.3 | 2288.6 | 2250.5 | 2266 | 2288.2 | 22.20 | 0.98 | 409651 | 93.74 | 2494 | 623 | 2026-05-27 13:49:57 |
| Mahanagar Gas Ltd. | MGL | 1096 | 1105.6 | 1092.2 | 1096 | 1103.2 | 7.20 | 0.66 | 60122 | 6.63 | 1988 | 771.4 | 2026-05-27 13:49:48 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13289 | 13296 | 12965 | 13289 | 13156 | -133.00 | -1.00 | 4845 | 6.37 | 18462 | 4044.6 | 2026-05-27 13:49:10 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 630 | 640 | 627 | 630.6 | 635 | 4.40 | 0.70 | 76486 | 4.86 | 1097 | 279.5 | 2026-05-27 13:49:58 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 306.05 | 306.95 | 301.45 | 305.1 | 304.6 | -0.50 | -0.16 | 875717 | 26.67 | 410 | 176.1 | 2026-05-27 13:49:57 |
| Mahindra & Mahindra Ltd. | M&M | 3110.9 | 3141.3 | 3104 | 3107.3 | 3130.5 | 23.20 | 0.75 | 952712 | 298.25 | 3839.9 | 1123.4 | 2026-05-27 13:49:59 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 221.98 | 222.15 | 217.5 | 220.74 | 220.99 | 0.25 | 0.11 | 87619 | 1.94 | 505 | 216.19 | 2026-05-27 13:49:52 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 341.35 | 345 | 341 | 341.3 | 341.45 | 0.15 | 0.04 | 48517 | 1.66 | 678.8 | 278.7 | 2026-05-27 13:49:57 |
| Manappuram Finance Ltd. | MANAPPURAM | 330 | 330 | 327.2 | 330.25 | 327.5 | -2.75 | -0.83 | 938725 | 30.74 | 334 | 90.5 | 2026-05-27 13:49:57 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 151.2 | 152.1 | 148.51 | 151.2 | 150.78 | -0.42 | -0.28 | 2449347 | 36.93 | 289.25 | 49.25 | 2026-05-27 13:49:57 |
| Mankind Pharma Ltd. | MANKIND | 2438 | 2438 | 2405.3 | 2423.6 | 2412.9 | -10.70 | -0.44 | 325059 | 78.43 | 3054.8 | 1242 | 2026-05-27 13:49:59 |
| Marico Ltd. | MARICO | 832 | 845 | 829.75 | 830 | 836.75 | 6.75 | 0.81 | 661900 | 55.38 | 848.8 | 462.7 | 2026-05-27 13:49:57 |
| Maruti Suzuki India Ltd. | MARUTI | 13208 | 13321 | 13102 | 13208 | 13265 | 57.00 | 0.43 | 212703 | 282.15 | 17370 | 8076.05 | 2026-05-27 13:49:57 |
| Mastek Ltd. | MASTEK | 1632.2 | 1653.1 | 1632.1 | 1632.2 | 1642.9 | 10.70 | 0.66 | 7227 | 1.19 | 3375 | 1334.2 | 2026-05-27 13:49:52 |
| Max Financial Services Ltd. | MFSL | 1721 | 1725.7 | 1676 | 1725.6 | 1683 | -42.60 | -2.47 | 511231 | 86.04 | 1892.5 | 599.1 | 2026-05-27 13:49:56 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 995 | 997.6 | 979.8 | 993.95 | 987.5 | -6.45 | -0.65 | 1092871 | 107.92 | 1314.3 | 354.1 | 2026-05-27 13:49:57 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2457 | 2479.7 | 2444 | 2460.1 | 2445.1 | -15.00 | -0.61 | 388288 | 94.94 | 5860 | 278.55 | 2026-05-27 13:49:57 |
| Medplus Health Services Ltd. | MEDPLUS | 882.95 | 888.95 | 863 | 882.45 | 878.8 | -3.65 | -0.41 | 99127 | 8.71 | 1045.3 | 548.25 | 2026-05-27 13:49:57 |
| Metro Brands Ltd. | METROBRAND | 1063 | 1079.3 | 1046.1 | 1058.6 | 1061 | 2.40 | 0.23 | 24468 | 2.60 | 1430 | 736.05 | 2026-05-27 13:49:50 |
| Metropolis Healthcare Ltd. | METROPOLIS | 543.6 | 549.1 | 540 | 540.85 | 542.5 | 1.65 | 0.31 | 114518 | 6.21 | 2318.3 | 412.25 | 2026-05-27 13:49:57 |
| Minda Corporation Ltd. | MINDACORP | 596.95 | 625.8 | 594.95 | 594.95 | 621.25 | 26.30 | 4.42 | 1223781 | 76.03 | 652 | 185 | 2026-05-27 13:49:57 |
| MMTC Ltd. | MMTC | 65.11 | 67.23 | 65.11 | 65.04 | 65.75 | 0.71 | 1.09 | 2397201 | 15.76 | 131.8 | 26.3 | 2026-05-27 13:49:57 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.39 | 39.68 | 39.11 | 39.23 | 39.18 | -0.05 | -0.13 | 2710746 | 10.62 | 80 | 35.7 | 2026-05-27 13:49:58 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 873.95 | 909 | 872.8 | 870.55 | 900.75 | 30.20 | 3.47 | 1505719 | 135.63 | 2678.1 | 507.55 | 2026-05-27 13:49:57 |
| Mphasis Ltd. | MPHASIS | 2270.7 | 2288.3 | 2235 | 2265.3 | 2237.7 | -27.60 | -1.22 | 141735 | 31.72 | 3237.95 | 1660.05 | 2026-05-27 13:49:59 |
| MRF Ltd. | MRF | 127700 | 127760 | 127100 | 127160 | 127200 | 40.00 | 0.03 | 1750 | 22.26 | 163600 | 78689.95 | 2026-05-27 13:49:54 |
| MTAR Technologies Ltd. | MTARTECH | 7878.5 | 7968 | 7761 | 7878 | 7798 | -80.00 | -1.02 | 694680 | 541.71 | 8449.5 | 1155.6 | 2026-05-27 13:49:57 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3312 | 3322.7 | 3197 | 3307.3 | 3200 | -107.30 | -3.24 | 1852497 | 592.80 | 10516 | 1156 | 2026-05-27 13:49:56 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3334.9 | 3360 | 3311 | 3331.5 | 3315.7 | -15.80 | -0.47 | 112581 | 37.33 | 4149.5 | 911.25 | 2026-05-27 13:49:57 |
| Narayana Hrudayalaya Ltd. | NH | 1900 | 1921 | 1874.4 | 1891.4 | 1915.6 | 24.20 | 1.28 | 192225 | 36.82 | 2370.2 | 657.35 | 2026-05-27 13:49:57 |
| Natco Pharma Ltd. | NATCOPHARM | 1190 | 1202 | 1172.5 | 1186 | 1176.1 | -9.90 | -0.83 | 237891 | 27.98 | 1639 | 502 | 2026-05-27 13:49:57 |
| National Aluminium Company Ltd. | NATIONALUM | 421.2 | 437.75 | 420.25 | 416.2 | 433.9 | 17.70 | 4.25 | 12140446 | 526.77 | 445.15 | 66.95 | 2026-05-27 13:49:57 |
| Nava Ltd. | NAVA | 615 | 622.45 | 613 | 609.85 | 613.2 | 3.35 | 0.55 | 210534 | 12.91 | 1347.8 | 177.85 | 2026-05-27 13:49:57 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7400 | 7470 | 7275.5 | 7396 | 7282.5 | -113.50 | -1.53 | 69181 | 50.38 | 7525 | 2875.95 | 2026-05-27 13:49:57 |
| NBCC (India) Ltd. | NBCC | 95.55 | 98.66 | 95.55 | 95.55 | 98.28 | 2.73 | 2.86 | 12037896 | 118.31 | 209.75 | 29.8 | 2026-05-27 13:49:59 |
| NCC Ltd. | NCC | 150.5 | 153.9 | 149.8 | 150.05 | 152 | 1.95 | 1.30 | 1014238 | 15.42 | 364.5 | 63.25 | 2026-05-27 13:49:58 |
| Nestle India Ltd. | NESTLEIND | 1432 | 1443.7 | 1428.6 | 1428.6 | 1432.2 | 3.60 | 0.25 | 792670 | 113.53 | 24745 | 1084.7 | 2026-05-27 13:49:57 |
| Netweb Technologies India Ltd. | NETWEB | 3860 | 3995.4 | 3854 | 3851.7 | 3991 | 139.30 | 3.62 | 869814 | 347.14 | 4492 | 742.7 | 2026-05-27 13:49:56 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.5 | 32.73 | 31.21 | 31.46 | 31.75 | 0.29 | 0.92 | 9930395 | 31.53 | 135.7 | 27.38 | 2026-05-27 13:49:57 |
| Neuland Laboratories Ltd. | NEULANDLAB | 17178 | 17360 | 16815 | 17071 | 16836 | -235.00 | -1.38 | 17819 | 30.00 | 19747 | 1072.6 | 2026-05-27 13:49:57 |
| NHPC Ltd. | NHPC | 78.51 | 80.98 | 78.44 | 78.44 | 80.26 | 1.82 | 2.32 | 14533683 | 116.65 | 118.4 | 33.35 | 2026-05-27 13:49:57 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1090 | 1105 | 1085 | 1095.7 | 1086.8 | -8.90 | -0.81 | 441179 | 47.95 | 1125 | 196.9 | 2026-05-27 13:49:57 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 84.08 | 84.49 | 83.2 | 84.08 | 83.81 | -0.27 | -0.32 | 503658 | 4.22 | 2026-05-27 13:49:57 | ||
| NLC India Ltd. | NLCINDIA | 346 | 355.5 | 345.1 | 343.4 | 345.5 | 2.10 | 0.61 | 4419505 | 152.69 | 387.8 | 65 | 2026-05-27 13:49:57 |
| NMDC Ltd. | NMDC | 91.25 | 92.78 | 91.13 | 90.67 | 92.01 | 1.34 | 1.48 | 19552886 | 179.91 | 286.35 | 59.53 | 2026-05-27 13:49:57 |
| NMDC Steel Ltd. | NSLNISP | 45.62 | 46.62 | 45.48 | 45.21 | 45.97 | 0.76 | 1.68 | 6849363 | 31.49 | 73.7 | 29.75 | 2026-05-27 13:49:57 |
| NTPC Green Energy Ltd. | NTPCGREEN | 103.4 | 106.73 | 103.29 | 103.04 | 104.22 | 1.18 | 1.15 | 3296181 | 34.35 | 2026-05-27 13:49:57 | ||
| NTPC Ltd. | NTPC | 390.35 | 403.1 | 390.35 | 389.7 | 395.45 | 5.75 | 1.48 | 9388883 | 371.28 | 448.45 | 152.6 | 2026-05-27 13:49:57 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1513.4 | 1540.4 | 1505.1 | 1513.4 | 1530.8 | 17.40 | 1.15 | 232832 | 35.64 | 2026-05-27 13:49:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 330.45 | 330.75 | 325.1 | 327.5 | 330.55 | 3.05 | 0.93 | 125199 | 4.14 | 477.5 | 276.25 | 2026-05-27 13:49:54 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1700 | 1710.2 | 1681.1 | 1693.7 | 1685.3 | -8.40 | -0.50 | 235174 | 39.63 | 2343.65 | 790.1 | 2026-05-27 13:49:58 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 284.2 | 284.2 | 274.35 | 287.5 | 275.1 | -12.40 | -4.31 | 22063622 | 606.97 | 345 | 121.5 | 2026-05-27 13:49:57 |
| Oil India Ltd. | OIL | 491.3 | 491.3 | 484.5 | 492.1 | 486 | -6.10 | -1.24 | 777048 | 37.76 | 767.9 | 167.85 | 2026-05-27 13:49:58 |
| Olectra Greentech Ltd. | OLECTRA | 1232 | 1239.8 | 1225 | 1229.9 | 1226.7 | -3.20 | -0.26 | 227386 | 27.89 | 2221.95 | 374.1 | 2026-05-27 13:49:56 |
| One97 Communications Ltd. | PAYTM | 1140 | 1157.8 | 1131 | 1131.6 | 1136 | 4.40 | 0.39 | 1496553 | 170.01 | 1381.8 | 310 | 2026-05-27 13:49:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1821.9 | 1821.9 | 1760.4 | 1805.6 | 1769.2 | -36.40 | -2.02 | 58159 | 10.29 | 2026-05-27 13:49:59 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9950 | 10380.5 | 9911 | 9882 | 10304.5 | 422.50 | 4.28 | 370880 | 382.17 | 13220 | 2883.25 | 2026-05-27 13:49:57 |
| Page Industries Ltd. | PAGEIND | 38190 | 38410 | 37930 | 38305 | 38185 | -120.00 | -0.31 | 9476 | 36.18 | 54349.1 | 29805 | 2026-05-27 13:49:57 |
| Patanjali Foods Ltd. | PATANJALI | 465.95 | 466.75 | 459.6 | 465.75 | 459.8 | -5.95 | -1.28 | 709881 | 32.64 | 2011 | 438 | 2026-05-27 13:49:57 |
| PB Fintech Ltd. | POLICYBZR | 1789 | 1800.9 | 1773 | 1789 | 1782.5 | -6.50 | -0.36 | 273163 | 48.69 | 2246.9 | 356.2 | 2026-05-27 13:49:57 |
| PCBL Chemical Ltd. | PCBL | 290 | 292.8 | 287.2 | 289.6 | 288.5 | -1.10 | -0.38 | 290783 | 8.39 | 584.4 | 108.7 | 2026-05-27 13:49:52 |
| Persistent Systems Ltd. | PERSISTENT | 5100 | 5134.4 | 5064.3 | 5105.8 | 5093.2 | -12.60 | -0.25 | 133081 | 67.78 | 8900 | 3092.05 | 2026-05-27 13:49:59 |
| Petronet LNG Ltd. | PETRONET | 280.15 | 280.8 | 275.8 | 280.2 | 278.65 | -1.55 | -0.55 | 799427 | 22.28 | 384.2 | 193.55 | 2026-05-27 13:49:58 |
| PG Electroplast Ltd. | PGEL | 466.95 | 476 | 465.6 | 466.95 | 467.45 | 0.50 | 0.11 | 2427333 | 113.47 | 4050 | 337 | 2026-05-27 13:49:56 |
| PI Industries Ltd. | PIIND | 2844 | 2863.7 | 2831 | 2837.9 | 2841.4 | 3.50 | 0.12 | 64613 | 18.36 | 4804.05 | 2700 | 2026-05-27 13:49:57 |
| Pidilite Industries Ltd. | PIDILITIND | 1473.1 | 1486 | 1472.4 | 1478.5 | 1482.2 | 3.70 | 0.25 | 171498 | 25.42 | 3415 | 1259 | 2026-05-27 13:49:58 |
| Piramal Pharma Ltd. | PPLPHARMA | 178.9 | 179.58 | 174.61 | 178.86 | 175.63 | -3.23 | -1.81 | 1818732 | 31.94 | 307.9 | 61.620989325744 | 2026-05-27 13:49:57 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1093 | 1105 | 1080.3 | 1092.6 | 1080.4 | -12.20 | -1.12 | 366071 | 39.55 | 1202.2 | 286.612557384279 | 2026-05-27 13:49:59 |
| PNC Infratech Ltd. | PNCINFRA | 212.9 | 214.8 | 212.34 | 211.2 | 213.5 | 2.30 | 1.09 | 115333 | 2.46 | 574.8 | 158.17 | 2026-05-27 13:49:42 |
| Poly Medicure Ltd. | POLYMED | 1440 | 1450 | 1351.3 | 1439.8 | 1355 | -84.80 | -5.89 | 343470 | 46.54 | 3150 | 727.55 | 2026-05-27 13:49:57 |
| Polycab India Ltd. | POLYCAB | 9613.5 | 9692 | 9561 | 9613.5 | 9578.5 | -35.00 | -0.36 | 151397 | 145.02 | 9692 | 2310 | 2026-05-27 13:49:57 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 397.9 | 400.2 | 393.7 | 396.55 | 394 | -2.55 | -0.64 | 612154 | 24.12 | 570.4 | 243 | 2026-05-27 13:49:57 |
| Power Finance Corporation Ltd. | PFC | 432 | 435.65 | 429.25 | 433.7 | 430.55 | -3.15 | -0.73 | 2074705 | 89.33 | 580 | 100.85 | 2026-05-27 13:49:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 292 | 300.2 | 292 | 292.55 | 299.9 | 7.35 | 2.51 | 6894848 | 206.78 | 366.25 | 186.35 | 2026-05-27 13:49:57 |
| Praj Industries Ltd. | PRAJIND | 395 | 395.5 | 380.55 | 393.85 | 383.55 | -10.30 | -2.62 | 400738 | 15.37 | 875 | 273 | 2026-05-27 13:49:57 |
| Premier Energies Ltd. | PREMIERENE | 1024 | 1038 | 1015.8 | 1016.8 | 1032.2 | 15.40 | 1.51 | 1300573 | 134.25 | 2026-05-27 13:49:57 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1405 | 1434 | 1395 | 1402.2 | 1404.2 | 2.00 | 0.14 | 373581 | 52.46 | 2074.8 | 391 | 2026-05-27 13:49:57 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 10300 | 10387 | 10080 | 9873 | 10152 | 279.00 | 2.83 | 30840 | 31.31 | 18490 | 8979 | 2026-05-27 13:49:57 |
| Punjab National Bank | PNB | 105.9 | 107.04 | 105.58 | 105.91 | 106.59 | 0.68 | 0.64 | 8164790 | 87.03 | 142.9 | 32.15 | 2026-05-27 13:49:57 |
| PVR Inox Ltd. | PVRINOX | 969.5 | 979.3 | 964.1 | 967.7 | 968.6 | 0.90 | 0.09 | 64625 | 6.26 | 2142.95 | 830 | 2026-05-27 13:49:52 |
| Quess Corp Ltd. | QUESS | 205.66 | 216.75 | 204.5 | 204.64 | 212.79 | 8.15 | 3.98 | 684329 | 14.56 | 875 | 166.3 | 2026-05-27 13:49:59 |
| Radico Khaitan Ltd. | RADICO | 3604 | 3649 | 3481 | 3578.4 | 3482.5 | -95.90 | -2.68 | 295244 | 102.82 | 3679 | 908.25 | 2026-05-27 13:49:57 |
| Rail Vikas Nigam Ltd. | RVNL | 259.75 | 259.75 | 251.3 | 259.75 | 252.2 | -7.55 | -2.91 | 10410291 | 262.55 | 647 | 30.55 | 2026-05-27 13:49:57 |
| Railtel Corporation Of India Ltd. | RAILTEL | 325.5 | 328.2 | 324.05 | 324.05 | 324.9 | 0.85 | 0.26 | 337674 | 10.97 | 617.8 | 94.2 | 2026-05-27 13:49:58 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1361 | 1372 | 1345.8 | 1365.4 | 1348.6 | -16.80 | -1.23 | 25216 | 3.40 | 1709.6 | 474.1 | 2026-05-27 13:49:58 |
| Rajesh Exports Ltd. | RAJESHEXPO | 122.39 | 123 | 116 | 118.45 | 121.9 | 3.45 | 2.91 | 152043 | 1.85 | 1029.7 | 80.38 | 2026-05-27 13:49:35 |
| Ramkrishna Forgings Ltd. | RKFORGE | 569.1 | 575.15 | 561 | 569.35 | 562.5 | -6.85 | -1.20 | 159775 | 8.99 | 1064.05 | 175.75 | 2026-05-27 13:49:53 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 132 | 134.4 | 131.62 | 132.09 | 132.69 | 0.60 | 0.45 | 1661372 | 22.04 | 245 | 87.7 | 2026-05-27 13:49:58 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2598.7 | 2609.8 | 2556.1 | 2583.6 | 2589.2 | 5.60 | 0.22 | 10765 | 2.79 | 3978.5 | 1701.05 | 2026-05-27 13:49:49 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.65 | 35.8 | 34.65 | 34.95 | 35.23 | 0.28 | 0.80 | 1642984 | 5.79 | 94.85 | 24.4 | 2026-05-27 13:49:58 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 714.15 | 724.8 | 709 | 721.9 | 713.55 | -8.35 | -1.16 | 109695 | 7.83 | 2026-05-27 13:49:59 | ||
| Raymond Ltd. | RAYMOND | 556 | 559.2 | 520.9 | 551.85 | 525.75 | -26.10 | -4.73 | 861743 | 45.31 | 3496 | 320 | 2026-05-27 13:49:58 |
| RBL Bank Ltd. | RBLBANK | 344.25 | 353 | 343 | 344.25 | 347.65 | 3.40 | 0.99 | 3379725 | 117.50 | 353 | 95.75 | 2026-05-27 13:49:57 |
| REC Ltd. | RECLTD | 337 | 339.5 | 336.6 | 337.6 | 337.7 | 0.10 | 0.03 | 1376272 | 46.48 | 654 | 91.05 | 2026-05-27 13:49:58 |
| Redington Ltd. | REDINGTON | 224.65 | 226.6 | 222.3 | 224.51 | 222.42 | -2.09 | -0.93 | 1103669 | 24.55 | 334.8 | 135 | 2026-05-27 13:49:58 |
| Reliance Industries Ltd. | RELIANCE | 1353 | 1361 | 1350.5 | 1356.3 | 1356.7 | 0.40 | 0.03 | 7553569 | 1024.79 | 3217.6 | 1114.85 | 2026-05-27 13:49:59 |
| Reliance Power Ltd. | RPOWER | 26.65 | 28.21 | 26.61 | 26.69 | 27.54 | 0.85 | 3.18 | 59749114 | 164.55 | 76.49 | 9.05 | 2026-05-27 13:49:57 |
| Restaurant Brands Asia Ltd. | RBA | 67.85 | 69.5 | 67.85 | 67.95 | 69.02 | 1.07 | 1.57 | 6303406 | 43.51 | 137.8 | 57.15 | 2026-05-27 13:49:58 |
| RHI Magnesita India Ltd. | RHIM | 407.2 | 420.9 | 407.2 | 405.6 | 414.75 | 9.15 | 2.26 | 291369 | 12.08 | 892.9 | 323.05 | 2026-05-27 13:49:54 |
| Rites Ltd. | RITES | 206 | 208.12 | 204.15 | 205.29 | 206.61 | 1.32 | 0.64 | 247053 | 5.10 | 825.95 | 175 | 2026-05-27 13:49:43 |
| Route Mobile Ltd. | ROUTE | 516.85 | 517.95 | 511.3 | 514.05 | 516.8 | 2.75 | 0.53 | 78537 | 4.06 | 1942.45 | 410.7 | 2026-05-27 13:49:58 |
| RR Kabel Ltd. | RRKABEL | 1988 | 2036 | 1929.9 | 1977.4 | 1947.5 | -29.90 | -1.51 | 742715 | 144.64 | 2026-05-27 13:49:58 | ||
| Safari Industries (India) Ltd. | SAFARI | 1540 | 1548.7 | 1512 | 1540.7 | 1532.2 | -8.50 | -0.55 | 21172 | 3.24 | 4540 | 1112.35 | 2026-05-27 13:49:35 |
| Sagility Ltd. | SAGILITY | 41.75 | 41.8 | 41.46 | 41.73 | 41.57 | -0.16 | -0.38 | 4098780 | 17.04 | 2026-05-27 13:49:58 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1141 | 1150 | 1116.3 | 1141 | 1125 | -16.00 | -1.40 | 234981 | 26.44 | 2026-05-27 13:49:59 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 168.2 | 175.5 | 168.01 | 167.71 | 175.1 | 7.39 | 4.41 | 26750057 | 468.39 | 227.95 | 91.8 | 2026-05-27 13:49:58 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 136 | 137.12 | 134.65 | 135.82 | 136.75 | 0.93 | 0.68 | 13161348 | 179.98 | 216.99 | 61.8 | 2026-05-27 13:49:59 |
| Sanofi India Ltd. | SANOFI | 3207 | 3236.7 | 3175 | 3197.5 | 3219.7 | 22.20 | 0.69 | 22206 | 7.15 | 10524.95 | 3151.6 | 2026-05-27 13:49:58 |
| Sapphire Foods India Ltd. | SAPPHIRE | 184.14 | 185.34 | 181 | 185.04 | 182 | -3.04 | -1.64 | 585736 | 10.66 | 1817.2 | 139.91 | 2026-05-27 13:49:58 |
| Saregama India Ltd. | SAREGAMA | 398.5 | 426.8 | 396.2 | 396.05 | 415.5 | 19.45 | 4.91 | 4030400 | 167.46 | 688.9 | 303.25 | 2026-05-27 13:49:58 |
| SBFC Finance Ltd. | SBFC | 91.8 | 92.29 | 90.75 | 91.88 | 91.4 | -0.48 | -0.52 | 217511 | 1.99 | 2026-05-27 13:49:44 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 628.25 | 632.5 | 622.25 | 628.7 | 624.05 | -4.65 | -0.74 | 318333 | 19.87 | 1028.65 | 612.1 | 2026-05-27 13:49:58 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1883 | 1888.5 | 1861.1 | 1883.2 | 1866.2 | -17.00 | -0.90 | 242175 | 45.19 | 2132 | 1054 | 2026-05-27 13:49:58 |
| Schaeffler India Ltd. | SCHAEFFLER | 4210 | 4246.5 | 4131.4 | 4196.1 | 4138 | -58.10 | -1.38 | 18673 | 7.73 | 4951 | 2555.55 | 2026-05-27 13:49:53 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1396.9 | 1417.8 | 1376.8 | 1376.8 | 1385.2 | 8.40 | 0.61 | 219030 | 30.34 | 1417.8 | 116.2 | 2026-05-27 13:49:57 |
| Shree Cement Ltd. | SHREECEM | 25390 | 25600 | 25105 | 25180 | 25420 | 240.00 | 0.95 | 5492 | 13.96 | 32490 | 20150 | 2026-05-27 13:49:58 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.3 | 23.74 | 23.15 | 23.29 | 23.39 | 0.10 | 0.43 | 3869608 | 9.05 | 68.75 | 22.85 | 2026-05-27 13:49:53 |
| Shriram Finance Ltd. | SHRIRAMFIN | 947.05 | 959.05 | 946.6 | 952.15 | 957 | 4.85 | 0.51 | 2208657 | 211.37 | 3652.25 | 493.35 | 2026-05-27 13:49:58 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 985 | 992 | 959.9 | 979.1 | 963.55 | -15.55 | -1.59 | 349806 | 33.71 | 1001 | 254.55 | 2026-05-27 13:49:59 |
| Siemens Energy India Ltd. | ENRIN | 3470.7 | 3732.7 | 3470 | 3462.6 | 3697.8 | 235.20 | 6.79 | 1405023 | 519.55 | 2026-05-27 13:49:57 | ||
| Siemens Ltd. | SIEMENS | 3569.7 | 3853 | 3543.3 | 3677.2 | 3845.8 | 168.60 | 4.59 | 1360684 | 523.29 | 8129.9 | 2450 | 2026-05-27 13:49:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 802 | 810.5 | 798.6 | 802.85 | 808.1 | 5.25 | 0.65 | 223597 | 18.07 | 2026-05-27 13:49:58 | ||
| SJVN Ltd. | SJVN | 73.79 | 76.13 | 73.75 | 73.79 | 75.2 | 1.41 | 1.91 | 3502695 | 26.34 | 170.5 | 27.9 | 2026-05-27 13:49:58 |
| SKF India Ltd. | SKFINDIA | 1711 | 1722 | 1687.7 | 1710.7 | 1689.4 | -21.30 | -1.25 | 12983 | 2.19 | 7350 | 1404 | 2026-05-27 13:49:58 |
| Sobha Ltd. | SOBHA | 1426.7 | 1449.9 | 1408 | 1419 | 1411.2 | -7.80 | -0.55 | 96050 | 13.55 | 2220 | 412.1 | 2026-05-27 13:49:59 |
| Solar Industries India Ltd. | SOLARINDS | 18424 | 18635 | 18424 | 18479 | 18560 | 81.00 | 0.44 | 49839 | 92.50 | 18699 | 3110 | 2026-05-27 13:49:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 612 | 612 | 601.25 | 608 | 609.25 | 1.25 | 0.21 | 899411 | 54.80 | 768.65 | 380 | 2026-05-27 13:49:57 |
| Sonata Software Ltd. | SONATSOFTW | 272.25 | 272.65 | 265.1 | 270.1 | 265.65 | -4.45 | -1.65 | 197608 | 5.25 | 1382.4 | 207.15 | 2026-05-27 13:49:58 |
| SRF Ltd. | SRF | 2768 | 2776.4 | 2730.5 | 2749.7 | 2740 | -9.70 | -0.35 | 161236 | 44.18 | 3325 | 2040 | 2026-05-27 13:49:59 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 527 | 534.7 | 522.25 | 524.05 | 526.75 | 2.70 | 0.52 | 309194 | 16.29 | 780 | 327.3 | 2026-05-27 13:49:49 |
| State Bank Of India | SBIN | 969.8 | 975.9 | 967.7 | 968.5 | 968.8 | 0.30 | 0.03 | 4983036 | 482.76 | 1234.7 | 499.35 | 2026-05-27 13:49:59 |
| Steel Authority Of India Ltd. | SAIL | 205.99 | 208.45 | 203.82 | 203.84 | 205.42 | 1.58 | 0.78 | 23693279 | 486.71 | 209.7 | 73.2 | 2026-05-27 13:49:58 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 192 | 193.99 | 189.41 | 191.79 | 189.9 | -1.89 | -0.99 | 1112180 | 21.12 | 828 | 148 | 2026-05-27 13:49:58 |
| Sterlite Technologies Ltd. | STLTECH | 510.65 | 510.65 | 510.65 | 486.35 | 510.65 | 24.30 | 5.00 | 444519 | 22.70 | 510.65 | 58.86 | 2026-05-27 13:49:56 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 489.05 | 501.3 | 467 | 489.05 | 494.05 | 5.00 | 1.02 | 470674 | 23.25 | 665 | 341.8 | 2026-05-27 13:49:57 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 232.16 | 233.5 | 213.01 | 235.57 | 217.21 | -18.36 | -7.79 | 9126471 | 198.24 | 472.8 | 108 | 2026-05-27 13:49:59 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1865 | 1882 | 1830 | 1840.8 | 1842.5 | 1.70 | 0.09 | 906431 | 167.01 | 1960.35 | 856.8 | 2026-05-27 13:49:58 |
| Sun TV Network Ltd. | SUNTV | 494.4 | 525 | 493.25 | 493.2 | 522.7 | 29.50 | 5.98 | 1630591 | 85.23 | 921 | 393.8 | 2026-05-27 13:49:58 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4326.5 | 4362.5 | 4272.5 | 4312.8 | 4336.4 | 23.60 | 0.55 | 46196 | 20.03 | 5642 | 1976.25 | 2026-05-27 13:49:54 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 868.2 | 875.55 | 858 | 868.2 | 860.15 | -8.05 | -0.93 | 16526 | 1.42 | 1505.95 | 730.1 | 2026-05-27 13:49:59 |
| Sunteck Realty Ltd. | SUNTECK | 301.15 | 303 | 296.6 | 301.15 | 302.05 | 0.90 | 0.30 | 173357 | 5.24 | 699 | 270.75 | 2026-05-27 13:49:58 |
| Supreme Industries Ltd. | SUPREMEIND | 3537 | 3605.7 | 3537 | 3570.9 | 3603.9 | 33.00 | 0.92 | 45636 | 16.45 | 6460 | 1820 | 2026-05-27 13:49:58 |
| Suzlon Energy Ltd. | SUZLON | 54.85 | 55.85 | 54.42 | 54.58 | 54.79 | 0.21 | 0.38 | 73033627 | 400.15 | 86.04 | 6.6 | 2026-05-27 13:49:57 |
| Swan Corp Ltd. | SWANCORP | 317.1 | 323.9 | 317 | 318.7 | 320.7 | 2.00 | 0.63 | 277209 | 8.89 | 809.8 | 192.65 | 2026-05-27 13:49:58 |
| Swiggy Ltd. | SWIGGY | 254.9 | 271.7 | 254.6 | 253.9 | 270.3 | 16.40 | 6.46 | 18272905 | 493.92 | 2026-05-27 13:49:59 | ||
| Syngene International Ltd. | SYNGENE | 467.9 | 467.9 | 461.1 | 465.25 | 462.6 | -2.65 | -0.57 | 182554 | 8.44 | 960.6 | 380 | 2026-05-27 13:49:58 |
| Syrma SGS Technology Ltd. | SYRMA | 1056.9 | 1075.75 | 1048 | 1057.3 | 1048.9 | -8.40 | -0.79 | 407683 | 42.76 | 1188 | 248.1 | 2026-05-27 13:49:58 |
| Tamilnad Mercantile Bank Ltd. | TMB | 691 | 693.85 | 680.65 | 683.05 | 681.5 | -1.55 | -0.23 | 87133 | 5.94 | 770 | 399 | 2026-05-27 13:49:58 |
| Tanla Platforms Ltd. | TANLA | 533.7 | 533.7 | 523 | 529.8 | 523.5 | -6.30 | -1.19 | 119011 | 6.23 | 1317.95 | 365.9 | 2026-05-27 13:49:59 |
| Tata Chemicals Ltd. | TATACHEM | 782 | 787.25 | 773.8 | 783.9 | 774.2 | -9.70 | -1.24 | 280591 | 21.72 | 1247.35 | 580.3 | 2026-05-27 13:49:58 |
| Tata Communications Ltd. | TATACOMM | 2009 | 2048 | 1924.5 | 2009.1 | 1981 | -28.10 | -1.40 | 898195 | 177.93 | 2175 | 1070.35 | 2026-05-27 13:49:58 |
| Tata Consultancy Services Ltd. | TCS | 2275 | 2292.9 | 2260.9 | 2276.2 | 2271.8 | -4.40 | -0.19 | 1459104 | 331.48 | 4592.25 | 2206.4 | 2026-05-27 13:49:58 |
| Tata Consumer Products Ltd. | TATACONSUM | 1190 | 1206.9 | 1184.7 | 1187.6 | 1205.5 | 17.90 | 1.51 | 1062157 | 128.04 | 1282.7 | 686.6 | 2026-05-27 13:49:58 |
| Tata Elxsi Ltd. | TATAELXSI | 4345 | 4369.9 | 4323.1 | 4335.6 | 4339.6 | 4.00 | 0.09 | 126824 | 55.04 | 10760 | 3945 | 2026-05-27 13:49:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 692 | 692.5 | 683 | 694.6 | 683.15 | -11.45 | -1.65 | 222996 | 15.23 | 11847 | 538.85 | 2026-05-27 13:49:58 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 385.8 | 395.9 | 383.7 | 385.6 | 392.15 | 6.55 | 1.70 | 8478741 | 332.49 | 1179 | 294.3 | 2026-05-27 13:49:57 |
| Tata Power Company Ltd. | TATAPOWER | 420.8 | 430.4 | 419.5 | 420.95 | 426.1 | 5.15 | 1.22 | 4735433 | 201.78 | 494.85 | 182.35 | 2026-05-27 13:49:58 |
| Tata Steel Ltd. | TATASTEEL | 210.7 | 218.96 | 210.7 | 210.47 | 215.24 | 4.77 | 2.27 | 29959058 | 644.84 | 224.4 | 95 | 2026-05-27 13:49:59 |
| Tata Technologies Ltd. | TATATECH | 711 | 725.65 | 707.1 | 706.3 | 718.95 | 12.65 | 1.79 | 2044251 | 146.97 | 2026-05-27 13:49:58 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.9 | 43.89 | 42.76 | 42.95 | 43.22 | 0.27 | 0.63 | 1189642 | 5.14 | 149 | 31.22 | 2026-05-27 13:49:48 |
| TBO Tek Ltd. | TBOTEK | 1201 | 1229 | 1201 | 1215 | 1209.4 | -5.60 | -0.46 | 15836 | 1.92 | 2026-05-27 13:49:59 | ||
| Tech Mahindra Ltd. | TECHM | 1460.1 | 1479 | 1452.5 | 1458.7 | 1456.5 | -2.20 | -0.15 | 1455281 | 211.96 | 1854 | 981.05 | 2026-05-27 13:49:58 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1183.2 | 1189.9 | 1065.2 | 1201.2 | 1068.2 | -133.00 | -11.07 | 2032640 | 217.13 | 1822 | 254 | 2026-05-27 13:49:58 |
| Tejas Networks Ltd. | TEJASNET | 505 | 507.25 | 491.5 | 501.4 | 497.3 | -4.10 | -0.82 | 2841372 | 141.30 | 1495 | 294 | 2026-05-27 13:49:57 |
| The Federal Bank Ltd. | FEDERALBNK | 289.5 | 293 | 289 | 290.2 | 289.1 | -1.10 | -0.38 | 2494864 | 72.13 | 302 | 105.2 | 2026-05-27 13:49:57 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 910.6 | 938.4 | 904.5 | 903.4 | 926.45 | 23.05 | 2.55 | 612466 | 56.74 | 1187 | 104 | 2026-05-27 13:49:57 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1650 | 1650 | 1528.7 | 1650.7 | 1531.8 | -118.90 | -7.20 | 1241224 | 190.13 | 1798 | 478.65 | 2026-05-27 13:49:59 |
| The India Cements Ltd. | INDIACEM | 408 | 409.45 | 401.55 | 404.6 | 401.55 | -3.05 | -0.75 | 52249 | 2.10 | 485.8 | 167.2 | 2026-05-27 13:49:59 |
| The Indian Hotels Company Ltd. | INDHOTEL | 658.95 | 666.2 | 656.65 | 657.15 | 662.9 | 5.75 | 0.87 | 868265 | 57.56 | 894.9 | 263.35 | 2026-05-27 13:49:57 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.15 | 144.7 | 139.76 | 140.16 | 143.62 | 3.46 | 2.47 | 3308765 | 47.52 | 152.5 | 26.7 | 2026-05-27 13:49:58 |
| The New India Assurance Company Ltd. | NIACL | 162.79 | 163.9 | 160.25 | 162.76 | 160.66 | -2.10 | -1.29 | 436043 | 7.01 | 324.7 | 82.5 | 2026-05-27 13:49:47 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1784.8 | 1797.5 | 1776.3 | 1785.4 | 1783.6 | -1.80 | -0.10 | 175617 | 31.32 | 4137 | 1186.4 | 2026-05-27 13:49:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 896.1 | 905.55 | 883 | 891.6 | 887.65 | -3.95 | -0.44 | 113208 | 10.05 | 1214.5 | 634.05 | 2026-05-27 13:49:58 |
| Thermax Ltd. | THERMAX | 4480 | 4658.4 | 4423.5 | 4435.8 | 4502.1 | 66.30 | 1.49 | 477170 | 214.83 | 5839.95 | 1830.65 | 2026-05-27 13:49:59 |
| Timken India Ltd. | TIMKEN | 3647.2 | 3652 | 3606.6 | 3604.8 | 3611.6 | 6.80 | 0.19 | 11310 | 4.08 | 4817.9 | 2202 | 2026-05-27 13:49:59 |
| Titagarh Rail Systems Ltd. | TITAGARH | 816.55 | 842.9 | 811.25 | 816.55 | 835.45 | 18.90 | 2.31 | 911649 | 76.16 | 1896.95 | 128 | 2026-05-27 13:49:58 |
| Titan Company Ltd. | TITAN | 4098.3 | 4138.4 | 4091.1 | 4105.9 | 4111.5 | 5.60 | 0.14 | 267494 | 109.98 | 4605 | 2269.6 | 2026-05-27 13:49:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4468 | 4523 | 4434.1 | 4452.1 | 4522.6 | 70.50 | 1.58 | 127523 | 57.67 | 4712.9 | 1445.55 | 2026-05-27 13:49:59 |
| Torrent Power Ltd. | TORNTPOWER | 1474.6 | 1485.9 | 1440 | 1468.5 | 1445 | -23.50 | -1.60 | 382877 | 55.33 | 2037 | 430.85 | 2026-05-27 13:49:58 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 321 | 329.6 | 319 | 321 | 321.25 | 0.25 | 0.08 | 1407385 | 45.21 | 1278 | 32.45 | 2026-05-27 13:49:57 |
| Trent Ltd. | TRENT | 4239.6 | 4287.3 | 4220.5 | 4239.6 | 4260 | 20.40 | 0.48 | 280166 | 119.35 | 8345 | 1155 | 2026-05-27 13:49:57 |
| Trident Ltd. | TRIDENT | 24.43 | 24.84 | 24.38 | 24.45 | 24.65 | 0.20 | 0.82 | 3170732 | 7.82 | 52.9 | 21.98 | 2026-05-27 13:49:58 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 374 | 380 | 374 | 377.5 | 377.5 | 0.00 | 0.00 | 80119 | 3.02 | 536 | 217.6 | 2026-05-27 13:49:58 |
| Triveni Turbine Ltd. | TRITURBINE | 690.5 | 723.3 | 690.5 | 690.45 | 709.85 | 19.40 | 2.81 | 1682187 | 119.41 | 885 | 188.1 | 2026-05-27 13:49:58 |
| Tube Investments of India Ltd. | TIINDIA | 3050 | 3217 | 3050 | 3039.1 | 3183.1 | 144.00 | 4.74 | 441753 | 140.61 | 4810.8 | 2034.05 | 2026-05-27 13:49:58 |
| TVS Motor Company Ltd. | TVSMOTOR | 3441 | 3475.4 | 3401.6 | 3454.9 | 3405.3 | -49.60 | -1.44 | 737989 | 251.31 | 3970 | 925 | 2026-05-27 13:49:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 124.5 | 124.69 | 120.01 | 123.36 | 121.27 | -2.09 | -1.69 | 311540 | 3.78 | 2026-05-27 13:49:58 | ||
| UCO Bank | UCOBANK | 25.31 | 25.69 | 25.3 | 25.41 | 25.65 | 0.24 | 0.94 | 2790342 | 7.16 | 70.65 | 11.3 | 2026-05-27 13:49:58 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 55.34 | 56.25 | 54.63 | 55.41 | 54.63 | -0.78 | -1.41 | 3723770 | 20.34 | 68 | 19.4 | 2026-05-27 13:49:58 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11640 | 11750 | 11601 | 11623 | 11671 | 48.00 | 0.41 | 147578 | 172.24 | 13110 | 6005 | 2026-05-27 13:49:59 |
| Union Bank Of India | UNIONBANK | 167.56 | 169.4 | 167.07 | 167.56 | 168.49 | 0.93 | 0.56 | 5560299 | 93.69 | 205.49 | 38.3 | 2026-05-27 13:49:58 |
| United Breweries Ltd. | UBL | 1353.7 | 1365.3 | 1337.2 | 1343.7 | 1345 | 1.30 | 0.10 | 90252 | 12.14 | 2299.7 | 1312.7 | 2026-05-27 13:49:58 |
| United Spirits Ltd. | UNITDSPR | 1295 | 1310.3 | 1290.6 | 1293.4 | 1301.9 | 8.50 | 0.66 | 224092 | 29.17 | 1700 | 730.55 | 2026-05-27 13:49:58 |
| UNO Minda Ltd. | UNOMINDA | 1115 | 1133.6 | 1112 | 1114.9 | 1130.8 | 15.90 | 1.43 | 437623 | 49.49 | 1382 | 435 | 2026-05-27 13:49:59 |
| UPL Ltd. | UPL | 657.9 | 659.7 | 653.75 | 655 | 656.05 | 1.05 | 0.16 | 575697 | 37.77 | 812.2 | 451.85 | 2026-05-27 13:49:58 |
| Usha Martin Ltd. | USHAMART | 487 | 518 | 485 | 480.8 | 512.25 | 31.45 | 6.54 | 5038894 | 258.12 | 518 | 115.2 | 2026-05-27 13:49:58 |
| UTI Asset Management Company Ltd. | UTIAMC | 947.5 | 960 | 947.5 | 952.75 | 951.2 | -1.55 | -0.16 | 20736 | 1.97 | 1494.8 | 608 | 2026-05-27 13:49:59 |
| V-Guard Industries Ltd. | VGUARD | 315.9 | 316.9 | 312.9 | 314.45 | 315.2 | 0.75 | 0.24 | 157181 | 4.95 | 577.45 | 224.95 | 2026-05-27 13:49:58 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 227 | 231.59 | 226.27 | 227.5 | 228.14 | 0.64 | 0.28 | 140617 | 3.21 | 542.4 | 174.13 | 2026-05-27 13:49:54 |
| Valor Estate Ltd. | DBREALTY | 118 | 123.1 | 117.32 | 117.83 | 120.25 | 2.42 | 2.05 | 326406 | 3.93 | 284.8 | 52.1 | 2026-05-27 13:49:47 |
| Vardhman Textiles Ltd. | VTL | 599.25 | 604.15 | 595.65 | 598.65 | 598.6 | -0.05 | -0.01 | 81462 | 4.88 | 647 | 270 | 2026-05-27 13:49:31 |
| Varroc Engineering Ltd. | VARROC | 580 | 601.8 | 578.1 | 574.7 | 582.9 | 8.20 | 1.43 | 172853 | 10.08 | 716.9 | 239.45 | 2026-05-27 13:49:53 |
| Varun Beverages Ltd. | VBL | 532.7 | 540 | 530.4 | 531.3 | 535.7 | 4.40 | 0.83 | 2965142 | 158.84 | 1702.8 | 381 | 2026-05-27 13:49:59 |
| Vedant Fashions Ltd. | MANYAVAR | 412.05 | 423.45 | 412.05 | 415 | 416.6 | 1.60 | 0.39 | 96681 | 4.03 | 1512 | 329.2 | 2026-05-27 13:49:57 |
| Vedanta Ltd. | VEDL | 347.4 | 357.95 | 345.9 | 344.9 | 353.9 | 9.00 | 2.61 | 21459379 | 759.45 | 795 | 208.1 | 2026-05-27 13:49:57 |
| Ventive Hospitality Ltd. | VENTIVE | 619 | 649 | 619 | 629.35 | 629.7 | 0.35 | 0.06 | 32740 | 2.06 | 2026-05-27 13:44:44 | ||
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1254.2 | 1270.2 | 1230.6 | 1259.6 | 1233.3 | -26.30 | -2.09 | 43714 | 5.39 | 1379.3 | 342.85 | 2026-05-27 13:49:54 |
| VIP Industries Ltd. | VIPIND | 300.15 | 301.75 | 295.1 | 301.75 | 295.45 | -6.30 | -2.09 | 195527 | 5.78 | 765 | 248.35 | 2026-05-27 13:49:58 |
| Vishal Mega Mart Ltd. | VMM | 121.08 | 122.65 | 120.81 | 121.08 | 121.41 | 0.33 | 0.27 | 3973983 | 48.25 | 2026-05-27 13:49:59 | ||
| Vodafone Idea Ltd. | IDEA | 14.2 | 14.29 | 14.07 | 14.14 | 14.26 | 0.12 | 0.85 | 387245021 | 552.21 | 19.18 | 5.7 | 2026-05-27 13:49:59 |
| Voltas Ltd. | VOLTAS | 1272 | 1284.9 | 1248.6 | 1271.4 | 1254 | -17.40 | -1.37 | 456717 | 57.27 | 1944.9 | 737.2 | 2026-05-27 13:49:59 |
| Waaree Energies Ltd. | WAAREEENER | 3096 | 3126.8 | 3040 | 3088.1 | 3067.4 | -20.70 | -0.67 | 796117 | 244.20 | 2026-05-27 13:49:58 | ||
| Welspun Corp Ltd. | WELCORP | 1319 | 1380 | 1319 | 1319 | 1368.6 | 49.60 | 3.76 | 873613 | 119.56 | 1380 | 177.65 | 2026-05-27 13:49:58 |
| Welspun Living Ltd. | WELSPUNLIV | 139.99 | 141.36 | 138.84 | 138.81 | 139.35 | 0.54 | 0.39 | 558988 | 7.79 | 212.95 | 62 | 2026-05-27 13:49:43 |
| Westlife Foodworld Ltd | WESTLIFE | 469.85 | 474.6 | 466.2 | 468.7 | 470 | 1.30 | 0.28 | 14337 | 0.67 | 1024.95 | 398.4 | 2026-05-27 13:49:54 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 856 | 863 | 847.35 | 855.1 | 851.5 | -3.60 | -0.42 | 138389 | 11.78 | 2449.7 | 756.85 | 2026-05-27 13:49:58 |
| Wipro Ltd. | WIPRO | 203.85 | 205.99 | 200.76 | 203.73 | 201.27 | -2.46 | -1.21 | 26207698 | 527.48 | 596 | 186.5 | 2026-05-27 13:49:59 |
| Wockhardt Ltd. | WOCKPHARMA | 1716 | 1762.7 | 1706 | 1700.2 | 1744.7 | 44.50 | 2.62 | 1345465 | 234.74 | 1868.8 | 145.15 | 2026-05-27 13:49:58 |
| Yes Bank Ltd. | YESBANK | 22.82 | 22.97 | 22.74 | 22.83 | 22.79 | -0.04 | -0.18 | 58726721 | 133.84 | 32.85 | 14.4 | 2026-05-27 13:49:58 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.7 | 92.99 | 83.18 | 82.78 | 92.78 | 10.00 | 12.08 | 85945179 | 797.40 | 292 | 68 | 2026-05-27 13:49:59 |
| Zensar Technologies Ltd. | ZENSARTECH | 487.75 | 498 | 485 | 487.75 | 488.5 | 0.75 | 0.15 | 169220 | 8.27 | 984.95 | 201.5 | 2026-05-27 13:49:57 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14890 | 14959 | 14704 | 14884 | 14731 | -153.00 | -1.03 | 13629 | 20.08 | 18250 | 8638.55 | 2026-05-27 13:49:58 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1078.6 | 1088.9 | 1074.25 | 1079.05 | 1086.6 | 7.55 | 0.70 | 1088522 | 118.28 | 1324.3 | 350.25 | 2026-05-27 13:49:59 |