Select Exchange & Index:
NFT500EQUAL
14434.65
updated on: 26-May-2026 [11:54]
Advances - 345 |
Declines - 197 |
Unchanged - 4
Overview
| Open | 14370.85 | Prev. Close | 14356.45 |
|---|---|---|---|
| Day High | 14457.15 | 52 Week High | 14810.05 |
| Day Low | 14346.65 | 52 Week Low | 12210.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 482.6 | 493.05 | 10.45 | 2.17 |
| Aavas Financiers Ltd. | 1375 | 1388 | 13.00 | 0.95 |
| ABB India Ltd. | 6755 | 6772 | 17.00 | 0.25 |
| ACC Ltd. | 1382.3 | 1402.2 | 19.90 | 1.44 |
| Acme Solar Holdings Ltd. | 300.6 | 304.6 | 4.00 | 1.33 |
| Action Construction Equipment Ltd. | 885.45 | 894 | 8.55 | 0.97 |
| Adani Energy Solutions Ltd. | 1404.3 | 1406.4 | 2.10 | 0.15 |
| Adani Enterprises Ltd. | 2849.7 | 2927 | 77.30 | 2.71 |
| Adani Green Energy Ltd. | 1411.1 | 1434.1 | 23.00 | 1.63 |
| Adani Ports and Special Economic Zone Ltd. | 1802.9 | 1810.2 | 7.30 | 0.40 |
| Adani Power Ltd. | 233.38 | 241.17 | 7.79 | 3.34 |
| Adani Total Gas Ltd. | 659.15 | 718.35 | 59.20 | 8.98 |
| Aditya Birla Real Estate Ltd. | 1285.8 | 1297.4 | 11.60 | 0.90 |
| Aegis Logistics Ltd. | 730.95 | 732 | 1.05 | 0.14 |
| Aegis Vopak Terminals Ltd. | 207.88 | 208.69 | 0.81 | 0.39 |
| Aether Industries Ltd. | 1074.5 | 1097 | 22.50 | 2.09 |
| Afcons Infrastructure Ltd. | 303.05 | 319.5 | 16.45 | 5.43 |
| Affle 3i Ltd. | 1468.2 | 1513.5 | 45.30 | 3.09 |
| AIA Engineering Ltd. | 3972.8 | 4001.9 | 29.10 | 0.73 |
| Ajanta Pharma Ltd. | 3081.5 | 3110 | 28.50 | 0.92 |
| Alembic Pharmaceuticals Ltd. | 762.3 | 762.55 | 0.25 | 0.03 |
| Allcargo Logistics Ltd. | 8.87 | 9.26 | 0.39 | 4.40 |
| Alok Industries Ltd. | 12.61 | 12.72 | 0.11 | 0.87 |
| Amara Raja Energy & Mobility Ltd. | 883.4 | 890.25 | 6.85 | 0.78 |
| Ambuja Cements Ltd. | 441.95 | 449.8 | 7.85 | 1.78 |
| Angel One Ltd. | 346.45 | 347.05 | 0.60 | 0.17 |
| Anupam Rasayan India Ltd. | 1371.1 | 1375.9 | 4.80 | 0.35 |
| Apar Industries Ltd. | 12480 | 12615 | 135.00 | 1.08 |
| Apollo Tyres Ltd. | 388.35 | 391.2 | 2.85 | 0.73 |
| Aptus Value Housing Finance India Ltd. | 262.55 | 263.05 | 0.50 | 0.19 |
| Asahi India Glass Ltd. | 853.05 | 890 | 36.95 | 4.33 |
| Aster DM Healthcare Ltd. | 746.9 | 760.05 | 13.15 | 1.76 |
| Astral Ltd. | 1552.3 | 1559 | 6.70 | 0.43 |
| Astrazeneca Pharma India Ltd. | 8800 | 8903 | 103.00 | 1.17 |
| Atul Ltd. | 7039.5 | 7091.5 | 52.00 | 0.74 |
| AU Small Finance Bank Ltd. | 999.3 | 1009.3 | 10.00 | 1.00 |
| Aurobindo Pharma Ltd. | 1454.6 | 1457.7 | 3.10 | 0.21 |
| Authum Investment & Infrastructure Ltd. | 502.85 | 503.8 | 0.95 | 0.19 |
| Avanti Feeds Ltd. | 1346.7 | 1354.8 | 8.10 | 0.60 |
| AWL Agri Business Ltd. | 193.06 | 195.2 | 2.14 | 1.11 |
| Bajaj Auto Ltd. | 10491 | 10603.5 | 112.50 | 1.07 |
| Bajaj Finserv Ltd. | 1807.4 | 1809.4 | 2.00 | 0.11 |
| Bajaj Holdings & Investment Ltd. | 10642 | 10845 | 203.00 | 1.91 |
| Bajaj Housing Finance Ltd. | 83.3 | 85.24 | 1.94 | 2.33 |
| Bandhan Bank Ltd. | 196.97 | 201.62 | 4.65 | 2.36 |
| Bata India Ltd. | 696.2 | 703.05 | 6.85 | 0.98 |
| Bayer CropScience Ltd. | 4368.8 | 4442.8 | 74.00 | 1.69 |
| BEML Ltd. | 1823.8 | 1852.9 | 29.10 | 1.60 |
| Berger Paints India Ltd. | 504.85 | 515 | 10.15 | 2.01 |
| Bharat Dynamics Ltd. | 1326.1 | 1341 | 14.90 | 1.12 |
| Bharat Electronics Ltd. | 421.85 | 422.8 | 0.95 | 0.23 |
| Bharat Forge Ltd. | 1918.3 | 1932 | 13.70 | 0.71 |
| Bikaji Foods International Ltd. | 640.5 | 641.35 | 0.85 | 0.13 |
| Biocon Ltd. | 430.05 | 438.95 | 8.90 | 2.07 |
| Birla Corporation Ltd. | 1007.05 | 1014.1 | 7.05 | 0.70 |
| Blue Jet Healthcare Ltd. | 481.4 | 511.45 | 30.05 | 6.24 |
| Borosil Renewables Ltd. | 515.8 | 519.5 | 3.70 | 0.72 |
| Bosch Ltd. | 36310 | 36340 | 30.00 | 0.08 |
| Brainbees Solutions Ltd. | 232.89 | 235.24 | 2.35 | 1.01 |
| Brigade Enterprises Ltd. | 669.55 | 675.05 | 5.50 | 0.82 |
| BSE Ltd. | 4291.2 | 4343.4 | 52.20 | 1.22 |
| Campus Activewear Ltd. | 236.05 | 251.25 | 15.20 | 6.44 |
| Can Fin Homes Ltd. | 838.4 | 843.05 | 4.65 | 0.55 |
| Capri Global Capital Ltd. | 189.3 | 191.12 | 1.82 | 0.96 |
| Castrol India Ltd. | 182.75 | 184.05 | 1.30 | 0.71 |
| CCL Products (India) Ltd. | 1059 | 1063.4 | 4.40 | 0.42 |
| Cello World Ltd. | 380.5 | 393.7 | 13.20 | 3.47 |
| Central Depository Services (India) Ltd. | 1217.4 | 1223 | 5.60 | 0.46 |
| Cera Sanitaryware Ltd. | 5729 | 5831.5 | 102.50 | 1.79 |
| CG Power and Industrial Solutions Ltd. | 867.9 | 884.2 | 16.30 | 1.88 |
| Chalet Hotels Ltd. | 794.9 | 804 | 9.10 | 1.14 |
| Chambal Fertilisers and Chemicals Ltd. | 463.45 | 479.8 | 16.35 | 3.53 |
| Choice International Ltd. | 689.3 | 692.15 | 2.85 | 0.41 |
| Cholamandalam Financial Holdings Ltd. | 1624.7 | 1667.9 | 43.20 | 2.66 |
| Cipla Ltd. | 1413.9 | 1415 | 1.10 | 0.08 |
| City Union Bank Ltd. | 249.9 | 255.75 | 5.85 | 2.34 |
| Clean Science And Technology Ltd. | 745.45 | 755.45 | 10.00 | 1.34 |
| Coal India Ltd. | 458 | 471 | 13.00 | 2.84 |
| Cochin Shipyard Ltd. | 1529 | 1538 | 9.00 | 0.59 |
| Coforge Ltd. | 1398 | 1404.9 | 6.90 | 0.49 |
| Cohance Lifesciences Ltd. | 434.85 | 439.2 | 4.35 | 1.00 |
| Concord Biotech Ltd. | 1131.9 | 1135.9 | 4.00 | 0.35 |
| Coromandel International Ltd. | 1841.5 | 1853.9 | 12.40 | 0.67 |
| Craftsman Automation Ltd. | 8692.5 | 8799.5 | 107.00 | 1.23 |
| CreditAccess Grameen Ltd. | 1303.8 | 1315.4 | 11.60 | 0.89 |
| Cummins India Ltd. | 5382 | 5415 | 33.00 | 0.61 |
| Cyient Ltd. | 918.05 | 918.8 | 0.75 | 0.08 |
| Data Patterns (India) Ltd. | 4096 | 4132.7 | 36.70 | 0.90 |
| DCM Shriram Ltd. | 1090.3 | 1102.4 | 12.10 | 1.11 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1456.5 | 1462.1 | 5.60 | 0.38 |
| Delhivery Ltd. | 455.45 | 459 | 3.55 | 0.78 |
| Devyani International Ltd. | 116.04 | 116.65 | 0.61 | 0.53 |
| DLF Ltd. | 592.3 | 592.7 | 0.40 | 0.07 |
| DOMS Industries Ltd. | 2205 | 2208.7 | 3.70 | 0.17 |
| Dr. Lal Pathlabs Ltd. | 1614.9 | 1618.9 | 4.00 | 0.25 |
| Dr. Reddy's Laboratories Ltd. | 1331.4 | 1338.7 | 7.30 | 0.55 |
| E.I.D. - Parry (India) Ltd. | 789.85 | 796.35 | 6.50 | 0.82 |
| Easy Trip Planners Ltd. | 8 | 8.04 | 0.04 | 0.50 |
| Eicher Motors Ltd. | 7414 | 7419 | 5.00 | 0.07 |
| EIH Ltd. | 321.05 | 322.3 | 1.25 | 0.39 |
| Emami Ltd. | 404.05 | 405.7 | 1.65 | 0.41 |
| Engineers India Ltd. | 228.6 | 229.3 | 0.70 | 0.31 |
| Equitas Small Finance Bank Ltd. | 68.16 | 70.46 | 2.30 | 3.37 |
| Escorts Kubota Ltd. | 2976.5 | 2977.4 | 0.90 | 0.03 |
| Eternal Ltd. | 247.67 | 250.8 | 3.13 | 1.26 |
| Exide Industries Ltd. | 346.25 | 354 | 7.75 | 2.24 |
| FDC Ltd. | 369.35 | 385.4 | 16.05 | 4.35 |
| Fine Organic Industries Ltd. | 4557.8 | 4573.1 | 15.30 | 0.34 |
| Finolex Cables Ltd. | 1068.9 | 1080.1 | 11.20 | 1.05 |
| Finolex Industries Ltd. | 175.66 | 178.1 | 2.44 | 1.39 |
| Five-Star Business Finance Ltd. | 456.1 | 463.85 | 7.75 | 1.70 |
| GAIL (India) Ltd. | 168.67 | 169.12 | 0.45 | 0.27 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2675.7 | 2676 | 0.30 | 0.01 |
| General Insurance Corporation of India | 391.4 | 394 | 2.60 | 0.66 |
| Gillette India Ltd. | 7807.5 | 7945.5 | 138.00 | 1.77 |
| Glenmark Pharmaceuticals Ltd. | 2337 | 2365.8 | 28.80 | 1.23 |
| Godfrey Phillips India Ltd. | 2320.6 | 2328.3 | 7.70 | 0.33 |
| Godrej Agrovet Ltd. | 572.15 | 586.15 | 14.00 | 2.45 |
| Godrej Consumer Products Ltd. | 1020.4 | 1030.8 | 10.40 | 1.02 |
| Godrej Properties Ltd. | 1767.3 | 1786.5 | 19.20 | 1.09 |
| Granules India Ltd. | 758.4 | 764.95 | 6.55 | 0.86 |
| Graphite India Ltd. | 748.45 | 761 | 12.55 | 1.68 |
| Grasim Industries Ltd. | 3171.6 | 3178.9 | 7.30 | 0.23 |
| Gravita India Ltd. | 1658 | 1687.5 | 29.50 | 1.78 |
| Gujarat Ambuja Exports Ltd. | 162.97 | 163 | 0.03 | 0.02 |
| Gujarat Energy Ltd. | 377.5 | 377.85 | 0.35 | 0.09 |
| Gujarat Mineral Development Corporation Ltd. | 655.55 | 688.45 | 32.90 | 5.02 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 515.05 | 518.25 | 3.20 | 0.62 |
| Gujarat Pipavav Port Ltd. | 155.41 | 158.05 | 2.64 | 1.70 |
| Gujarat State Fertilizers & Chemicals Ltd. | 169.19 | 170.42 | 1.23 | 0.73 |
| Happiest Minds Technologies Ltd. | 373.3 | 376.6 | 3.30 | 0.88 |
| Happy Forgings Ltd. | 1376.3 | 1396.3 | 20.00 | 1.45 |
| HBL Engineering Ltd. | 758.7 | 796.5 | 37.80 | 4.98 |
| HCL Technologies Ltd. | 1165.7 | 1168.1 | 2.40 | 0.21 |
| HDFC Bank Ltd. | 786.85 | 788.5 | 1.65 | 0.21 |
| HEG Ltd. | 584.55 | 590.55 | 6.00 | 1.03 |
| Hero MotoCorp Ltd. | 4979 | 5012 | 33.00 | 0.66 |
| Hexaware Technologies Ltd. | 506.15 | 508.4 | 2.25 | 0.44 |
| HFCL Ltd. | 162.84 | 166.48 | 3.64 | 2.24 |
| Himadri Speciality Chemical Ltd. | 593.25 | 613.35 | 20.10 | 3.39 |
| Hindalco Industries Ltd. | 1099.6 | 1111.7 | 12.10 | 1.10 |
| Hindustan Copper Ltd. | 545.55 | 557.85 | 12.30 | 2.25 |
| Hindustan Unilever Ltd. | 2196.5 | 2207.8 | 11.30 | 0.51 |
| Hindustan Zinc Ltd. | 634.5 | 645.05 | 10.55 | 1.66 |
| Hitachi Energy India Ltd. | 35635 | 36200 | 565.00 | 1.59 |
| Home First Finance Company India Ltd. | 1080.1 | 1092.3 | 12.20 | 1.13 |
| Honeywell Automation India Ltd. | 34405 | 35545 | 1140.00 | 3.31 |
| ICICI Lombard General Insurance Company Ltd. | 1854.3 | 1868.9 | 14.60 | 0.79 |
| IDBI Bank Ltd. | 73.04 | 73.25 | 0.21 | 0.29 |
| IDFC First Bank Ltd. | 69.46 | 69.9 | 0.44 | 0.63 |
| IIFL Finance Ltd. | 481.9 | 491.6 | 9.70 | 2.01 |
| Indegene Ltd. | 516.6 | 518.15 | 1.55 | 0.30 |
| Indiamart Intermesh Ltd. | 2029.3 | 2036.7 | 7.40 | 0.36 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.85 | 540.45 | 2.60 | 0.48 |
| Indian Renewable Energy Development Agency Ltd. | 129.77 | 129.92 | 0.15 | 0.12 |
| Indigo Paints Ltd. | 995.95 | 1002.9 | 6.95 | 0.70 |
| Indraprastha Gas Ltd. | 160.48 | 167.9 | 7.42 | 4.62 |
| Info Edge (India) Ltd. | 938.5 | 976.15 | 37.65 | 4.01 |
| Infosys Ltd. | 1168.5 | 1175.5 | 7.00 | 0.60 |
| Inox India Ltd. | 1440 | 1489.2 | 49.20 | 3.42 |
| Intellect Design Arena Ltd. | 713.3 | 717.3 | 4.00 | 0.56 |
| International Gemological Institute Ltd. | 373.9 | 382.4 | 8.50 | 2.27 |
| Inventurus Knowledge Solutions Ltd. | 1647.4 | 1668.2 | 20.80 | 1.26 |
| Ipca Laboratories Ltd. | 1571 | 1578.7 | 7.70 | 0.49 |
| IRB Infrastructure Developers Ltd. | 21.62 | 21.98 | 0.36 | 1.67 |
| ITI Ltd. | 290.75 | 301.85 | 11.10 | 3.82 |
| Jai Balaji Industries Ltd. | 72.89 | 73.55 | 0.66 | 0.91 |
| Jaiprakash Power Ventures Ltd. | 18.88 | 19.15 | 0.27 | 1.43 |
| JBM Auto Ltd. | 637.9 | 641.05 | 3.15 | 0.49 |
| Jindal Saw Ltd. | 225.94 | 230.54 | 4.60 | 2.04 |
| Jindal Steel Ltd. | 1212.3 | 1216.1 | 3.80 | 0.31 |
| JIO Financial Services Ltd. | 241.74 | 242.06 | 0.32 | 0.13 |
| JK Tyre & Industries Ltd. | 386.45 | 393.8 | 7.35 | 1.90 |
| JM Financial Ltd. | 132.35 | 134.11 | 1.76 | 1.33 |
| JSW Energy Ltd. | 557.05 | 574.55 | 17.50 | 3.14 |
| JSW Infrastructure Ltd. | 277.65 | 280.3 | 2.65 | 0.95 |
| JSW Steel Ltd. | 1289.4 | 1295.2 | 5.80 | 0.45 |
| Jubilant Ingrevia Ltd. | 731.8 | 732.2 | 0.40 | 0.05 |
| Just Dial Ltd. | 523.8 | 537.5 | 13.70 | 2.62 |
| Jyothy Labs Ltd. | 203.15 | 204.85 | 1.70 | 0.84 |
| Kajaria Ceramics Ltd. | 1070 | 1080.1 | 10.10 | 0.94 |
| Kalpataru Projects International Ltd. | 1273 | 1291.9 | 18.90 | 1.48 |
| Kansai Nerolac Paints Ltd. | 218.36 | 219.15 | 0.79 | 0.36 |
| Karur Vysya Bank Ltd. | 292 | 293 | 1.00 | 0.34 |
| KEI Industries Ltd. | 5281.5 | 5304.4 | 22.90 | 0.43 |
| KFin Technologies Ltd. | 829.4 | 832.15 | 2.75 | 0.33 |
| Kirloskar Brothers Ltd. | 1628.5 | 1636.3 | 7.80 | 0.48 |
| Kirloskar Oil Engines Ltd. | 1702.8 | 1766 | 63.20 | 3.71 |
| KPIT Technologies Ltd. | 756.6 | 765.05 | 8.45 | 1.12 |
| KRBL Ltd. | 357.9 | 366.45 | 8.55 | 2.39 |
| Krishna Institute of Medical Sciences Ltd | 756.8 | 767 | 10.20 | 1.35 |
| L&T Finance Ltd. | 279.35 | 282.9 | 3.55 | 1.27 |
| L&T Technology Services Ltd. | 3546.2 | 3550.2 | 4.00 | 0.11 |
| Larsen & Toubro Ltd. | 4033.4 | 4044.9 | 11.50 | 0.29 |
| Laurus Labs Ltd. | 1356.3 | 1367.2 | 10.90 | 0.80 |
| Leela Palaces Hotels & Resorts Ltd. | 414.35 | 419.05 | 4.70 | 1.13 |
| Lemon Tree Hotels Ltd. | 116.76 | 117.65 | 0.89 | 0.76 |
| LIC Housing Finance Ltd. | 543.45 | 544.15 | 0.70 | 0.13 |
| Life Insurance Corporation of India | 837.35 | 844.7 | 7.35 | 0.88 |
| Linde India Ltd. | 7255 | 7298 | 43.00 | 0.59 |
| Lloyds Metals & Energy Ltd. | 1801.4 | 1833 | 31.60 | 1.75 |
| LTM Ltd. | 3991.6 | 4002 | 10.40 | 0.26 |
| Mahanagar Gas Ltd. | 1074.9 | 1101.7 | 26.80 | 2.49 |
| Maharashtra Scooters Ltd. | 12465 | 13475 | 1010.00 | 8.10 |
| Maharashtra Seamless Ltd. | 626.05 | 633.3 | 7.25 | 1.16 |
| Mahindra & Mahindra Financial Services Ltd. | 308.55 | 310.4 | 1.85 | 0.60 |
| Mahindra Lifespace Developers Ltd. | 336.3 | 343.7 | 7.40 | 2.20 |
| Manappuram Finance Ltd. | 325.65 | 326.75 | 1.10 | 0.34 |
| Marico Ltd. | 823.35 | 826.9 | 3.55 | 0.43 |
| Maruti Suzuki India Ltd. | 13170 | 13263 | 93.00 | 0.71 |
| Max Financial Services Ltd. | 1726.8 | 1735.9 | 9.10 | 0.53 |
| Mazagon Dock Shipbuilders Ltd. | 2470.2 | 2471.2 | 1.00 | 0.04 |
| Medplus Health Services Ltd. | 896.95 | 903.95 | 7.00 | 0.78 |
| Metropolis Healthcare Ltd. | 524.5 | 533.65 | 9.15 | 1.74 |
| Minda Corporation Ltd. | 585.35 | 597.55 | 12.20 | 2.08 |
| MMTC Ltd. | 64.86 | 65.55 | 0.69 | 1.06 |
| Motherson Sumi Wiring India Ltd. | 39.32 | 39.61 | 0.29 | 0.74 |
| Motilal Oswal Financial Services Ltd. | 870.3 | 875.4 | 5.10 | 0.59 |
| Mphasis Ltd. | 2244 | 2258.1 | 14.10 | 0.63 |
| MTAR Technologies Ltd. | 7951 | 7955 | 4.00 | 0.05 |
| Natco Pharma Ltd. | 1173 | 1178.3 | 5.30 | 0.45 |
| National Aluminium Company Ltd. | 403 | 411.85 | 8.85 | 2.20 |
| NBCC (India) Ltd. | 96.79 | 97.47 | 0.68 | 0.70 |
| NCC Ltd. | 150.96 | 151.53 | 0.57 | 0.38 |
| Nestle India Ltd. | 1413.6 | 1420.5 | 6.90 | 0.49 |
| Netweb Technologies India Ltd. | 3843.1 | 3895 | 51.90 | 1.35 |
| Neuland Laboratories Ltd. | 16758 | 17335 | 577.00 | 3.44 |
| Nippon Life India Asset Management Ltd. | 1100.1 | 1107.3 | 7.20 | 0.65 |
| Niva Bupa Health Insurance Company Ltd. | 83.96 | 84.21 | 0.25 | 0.30 |
| NLC India Ltd. | 341.85 | 345 | 3.15 | 0.92 |
| NMDC Ltd. | 90.19 | 90.74 | 0.55 | 0.61 |
| NMDC Steel Ltd. | 45.02 | 45.58 | 0.56 | 1.24 |
| NTPC Green Energy Ltd. | 102.02 | 103.06 | 1.04 | 1.02 |
| NTPC Ltd. | 390.05 | 390.85 | 0.80 | 0.21 |
| Nuvoco Vistas Corporation Ltd. | 324.15 | 327.95 | 3.80 | 1.17 |
| Oil & Natural Gas Corporation Ltd. | 284.95 | 287.5 | 2.55 | 0.89 |
| Oil India Ltd. | 482.55 | 493.7 | 11.15 | 2.31 |
| Olectra Greentech Ltd. | 1218.7 | 1225.8 | 7.10 | 0.58 |
| One97 Communications Ltd. | 1097.4 | 1118.8 | 21.40 | 1.95 |
| Oracle Financial Services Software Ltd. | 9703 | 9864.5 | 161.50 | 1.66 |
| PB Fintech Ltd. | 1791.5 | 1796.1 | 4.60 | 0.26 |
| Persistent Systems Ltd. | 5038 | 5100.3 | 62.30 | 1.24 |
| PG Electroplast Ltd. | 471.25 | 475 | 3.75 | 0.80 |
| PNB Housing Finance Ltd. | 1085.6 | 1090 | 4.40 | 0.41 |
| PNC Infratech Ltd. | 212.86 | 214.33 | 1.47 | 0.69 |
| Polycab India Ltd. | 9398.5 | 9491 | 92.50 | 0.98 |
| Poonawalla Fincorp Ltd. | 398.9 | 403.2 | 4.30 | 1.08 |
| Praj Industries Ltd. | 393.65 | 397.6 | 3.95 | 1.00 |
| Premier Energies Ltd. | 985 | 1017.2 | 32.20 | 3.27 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9659 | 9882 | 223.00 | 2.31 |
| PVR Inox Ltd. | 981.4 | 981.5 | 0.10 | 0.01 |
| Quess Corp Ltd. | 206.18 | 207.28 | 1.10 | 0.53 |
| Radico Khaitan Ltd. | 3539.4 | 3554.7 | 15.30 | 0.43 |
| Rainbow Children's Medicare Ltd. | 1350 | 1381.5 | 31.50 | 2.33 |
| Rajesh Exports Ltd. | 112.81 | 118.45 | 5.64 | 5.00 |
| Ramkrishna Forgings Ltd. | 571.95 | 574.1 | 2.15 | 0.38 |
| Rashtriya Chemicals and Fertilizers Ltd. | 130.69 | 133.1 | 2.41 | 1.84 |
| Ratnamani Metals & Tubes Ltd. | 2537.8 | 2622.2 | 84.40 | 3.33 |
| RattanIndia Enterprises Ltd. | 34.96 | 35.35 | 0.39 | 1.12 |
| Raymond Ltd. | 558.9 | 561.65 | 2.75 | 0.49 |
| RBL Bank Ltd. | 343.35 | 344 | 0.65 | 0.19 |
| Redington Ltd. | 224.14 | 226.07 | 1.93 | 0.86 |
| Reliance Power Ltd. | 26.73 | 26.9 | 0.17 | 0.64 |
| Restaurant Brands Asia Ltd. | 68.06 | 68.25 | 0.19 | 0.28 |
| RHI Magnesita India Ltd. | 403.15 | 409 | 5.85 | 1.45 |
| Route Mobile Ltd. | 516.55 | 522.1 | 5.55 | 1.07 |
| RR Kabel Ltd. | 1989.1 | 2011.5 | 22.40 | 1.13 |
| Safari Industries (India) Ltd. | 1515.3 | 1539.9 | 24.60 | 1.62 |
| Sagility Ltd. | 41.8 | 41.81 | 0.01 | 0.02 |
| Sammaan Capital Ltd. | 168.56 | 170.2 | 1.64 | 0.97 |
| Sanofi India Ltd. | 3181.9 | 3204.4 | 22.50 | 0.71 |
| Saregama India Ltd. | 397.6 | 400.1 | 2.50 | 0.63 |
| SBI Cards And Payment Services Ltd. | 630.3 | 631.8 | 1.50 | 0.24 |
| Schaeffler India Ltd. | 4102.7 | 4210.2 | 107.50 | 2.62 |
| Schneider Electric Infrastructure Ltd. | 1364.7 | 1392.1 | 27.40 | 2.01 |
| Shyam Metalics And Energy Ltd. | 962.05 | 981 | 18.95 | 1.97 |
| SJVN Ltd. | 74.27 | 74.41 | 0.14 | 0.19 |
| SKF India Ltd. | 1679.4 | 1705 | 25.60 | 1.52 |
| Sobha Ltd. | 1395.2 | 1398.1 | 2.90 | 0.21 |
| Solar Industries India Ltd. | 18377 | 18392 | 15.00 | 0.08 |
| Sona BLW Precision Forgings Ltd. | 594.65 | 601.05 | 6.40 | 1.08 |
| SRF Ltd. | 2711 | 2754 | 43.00 | 1.59 |
| Star Health and Allied Insurance Company Ltd. | 525.65 | 529.6 | 3.95 | 0.75 |
| State Bank Of India | 969.6 | 970.7 | 1.10 | 0.11 |
| Steel Authority Of India Ltd. | 198.32 | 203.27 | 4.95 | 2.50 |
| Sterlite Technologies Ltd. | 463.2 | 486.35 | 23.15 | 5.00 |
| Sumitomo Chemical India Ltd. | 478.65 | 487.05 | 8.40 | 1.75 |
| Sun Pharma Advanced Research Company Ltd. | 232.99 | 238.9 | 5.91 | 2.54 |
| Sundram Fasteners Ltd. | 857.95 | 873.8 | 15.85 | 1.85 |
| Sunteck Realty Ltd. | 303.65 | 305.35 | 1.70 | 0.56 |
| Suzlon Energy Ltd. | 53.99 | 54.61 | 0.62 | 1.15 |
| Swan Corp Ltd. | 322.95 | 323.3 | 0.35 | 0.11 |
| Swiggy Ltd. | 250.05 | 253.7 | 3.65 | 1.46 |
| Syngene International Ltd. | 462.4 | 466.45 | 4.05 | 0.88 |
| Syrma SGS Technology Ltd. | 1057.25 | 1058.1 | 0.85 | 0.08 |
| Tamilnad Mercantile Bank Ltd. | 684.25 | 691.4 | 7.15 | 1.04 |
| Tanla Platforms Ltd. | 521.2 | 538.2 | 17.00 | 3.26 |
| Tata Chemicals Ltd. | 765.95 | 791.55 | 25.60 | 3.34 |
| Tata Communications Ltd. | 1936 | 1980.3 | 44.30 | 2.29 |
| Tata Consumer Products Ltd. | 1187.2 | 1194.4 | 7.20 | 0.61 |
| Tata Elxsi Ltd. | 4327.2 | 4347.6 | 20.40 | 0.47 |
| Tata Investment Corporation Ltd. | 678.7 | 700.85 | 22.15 | 3.26 |
| Tata Motors Passenger Vehicles Ltd. | 373.25 | 382.85 | 9.60 | 2.57 |
| Tata Power Company Ltd. | 413.55 | 423.65 | 10.10 | 2.44 |
| Tata Technologies Ltd. | 677.3 | 697.25 | 19.95 | 2.95 |
| Tata Teleservices (Maharashtra) Ltd. | 42.86 | 43.4 | 0.54 | 1.26 |
| Tech Mahindra Ltd. | 1435.5 | 1445.1 | 9.60 | 0.67 |
| Tejas Networks Ltd. | 473.95 | 501.05 | 27.10 | 5.72 |
| The Federal Bank Ltd. | 289.25 | 292.35 | 3.10 | 1.07 |
| The Fertilisers And Chemicals Travancore Ltd. | 883.05 | 905.3 | 22.25 | 2.52 |
| The Great Eastern Shipping Company Ltd. | 1648.6 | 1660.9 | 12.30 | 0.75 |
| Thermax Ltd. | 4435.7 | 4450.7 | 15.00 | 0.34 |
| Timken India Ltd. | 3621.2 | 3627.5 | 6.30 | 0.17 |
| Transformers & Rectifiers (India) Ltd. | 314 | 320.25 | 6.25 | 1.99 |
| Trident Ltd. | 24.58 | 24.68 | 0.10 | 0.41 |
| Triveni Engineering & Industries Ltd. | 377.35 | 383.65 | 6.30 | 1.67 |
| Triveni Turbine Ltd. | 692.75 | 692.8 | 0.05 | 0.01 |
| Tube Investments of India Ltd. | 3047.6 | 3058.3 | 10.70 | 0.35 |
| TVS Supply Chain Solutions Ltd. | 120.81 | 123.48 | 2.67 | 2.21 |
| Ujjivan Small Finance Bank Ltd. | 54.87 | 55.05 | 0.18 | 0.33 |
| United Breweries Ltd. | 1323.5 | 1335.6 | 12.10 | 0.91 |
| United Spirits Ltd. | 1284.1 | 1289.4 | 5.30 | 0.41 |
| UNO Minda Ltd. | 1118.5 | 1122.5 | 4.00 | 0.36 |
| UPL Ltd. | 652.3 | 655.85 | 3.55 | 0.54 |
| Usha Martin Ltd. | 473.9 | 479.85 | 5.95 | 1.26 |
| UTI Asset Management Company Ltd. | 957.7 | 958.85 | 1.15 | 0.12 |
| V-Guard Industries Ltd. | 306.6 | 314.45 | 7.85 | 2.56 |
| Vaibhav Global Ltd. | 229.22 | 229.3 | 0.08 | 0.03 |
| Vardhman Textiles Ltd. | 601.4 | 603.3 | 1.90 | 0.32 |
| Varun Beverages Ltd. | 530.7 | 532.9 | 2.20 | 0.41 |
| Vedanta Ltd. | 332.5 | 346.35 | 13.85 | 4.17 |
| Ventive Hospitality Ltd. | 627.65 | 631 | 3.35 | 0.53 |
| Vijaya Diagnostic Centre Ltd. | 1220.4 | 1256 | 35.60 | 2.92 |
| Vodafone Idea Ltd. | 14.04 | 14.05 | 0.01 | 0.07 |
| Waaree Energies Ltd. | 2984.2 | 3091.9 | 107.70 | 3.61 |
| Welspun Corp Ltd. | 1297.6 | 1328.1 | 30.50 | 2.35 |
| Welspun Living Ltd. | 138.62 | 139.87 | 1.25 | 0.90 |
| Westlife Foodworld Ltd | 467 | 471 | 4.00 | 0.86 |
| Wipro Ltd. | 206.84 | 207.08 | 0.24 | 0.12 |
| Wockhardt Ltd. | 1637.6 | 1694.8 | 57.20 | 3.49 |
| Yes Bank Ltd. | 22.29 | 22.48 | 0.19 | 0.85 |
| Zee Entertainment Enterprises Ltd. | 82.68 | 83.17 | 0.49 | 0.59 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14993 | 15100 | 107.00 | 0.71 |
| Zydus Lifesciences Ltd. | 1072.95 | 1079.55 | 6.60 | 0.62 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1142.4 | 1141.4 | -1.00 | -0.09 |
| 3M India Ltd. | 33615 | 33365 | -250.00 | -0.74 |
| Abbott India Ltd. | 27705 | 27700 | -5.00 | -0.02 |
| Aditya Birla Capital Ltd. | 363.65 | 363.6 | -0.05 | -0.01 |
| Aditya Birla Fashion and Retail Ltd. | 67.36 | 65.9 | -1.46 | -2.17 |
| Aditya Birla Lifestyle Brands Ltd. | 102.39 | 102.35 | -0.04 | -0.04 |
| Aditya Birla Sun Life AMC Ltd. | 1016.2 | 1005.1 | -11.10 | -1.09 |
| Alkem Laboratories Ltd. | 5400.5 | 5373 | -27.50 | -0.51 |
| Alkyl Amines Chemicals Ltd. | 1745.3 | 1728 | -17.30 | -0.99 |
| Amber Enterprises India Ltd. | 7461.5 | 7407.5 | -54.00 | -0.72 |
| Anand Rathi Wealth Ltd. | 3617.3 | 3596.8 | -20.50 | -0.57 |
| APL Apollo Tubes Ltd. | 1898.6 | 1874.6 | -24.00 | -1.26 |
| Apollo Hospitals Enterprise Ltd. | 8404 | 8298 | -106.00 | -1.26 |
| Archean Chemical Industries Ltd. | 544.75 | 537.85 | -6.90 | -1.27 |
| Ashok Leyland Ltd. | 164.08 | 161.25 | -2.83 | -1.72 |
| Asian Paints Ltd. | 2657.8 | 2655 | -2.80 | -0.11 |
| Avenue Supermarts Ltd. | 4097.2 | 4095.7 | -1.50 | -0.04 |
| Axis Bank Ltd. | 1311.2 | 1301.5 | -9.70 | -0.74 |
| Bajaj Finance Ltd. | 941.9 | 940.2 | -1.70 | -0.18 |
| Balaji Amines Ltd. | 1920.9 | 1893 | -27.90 | -1.45 |
| Balkrishna Industries Ltd. | 2219.1 | 2208 | -11.10 | -0.50 |
| Balrampur Chini Mills Ltd. | 532.95 | 531.35 | -1.60 | -0.30 |
| Bank Of Baroda | 272.25 | 270.8 | -1.45 | -0.53 |
| Bank Of India | 146.01 | 144.85 | -1.16 | -0.79 |
| Bank Of Maharashtra | 81.17 | 80.34 | -0.83 | -1.02 |
| BASF India Ltd. | 3515 | 3497.2 | -17.80 | -0.51 |
| Bharat Heavy Electricals Ltd. | 419.4 | 418.7 | -0.70 | -0.17 |
| Bharat Petroleum Corporation Ltd. | 308.25 | 304.3 | -3.95 | -1.28 |
| Bharti Airtel Ltd. | 1874.8 | 1861.4 | -13.40 | -0.71 |
| Birlasoft Ltd. | 330.8 | 328.75 | -2.05 | -0.62 |
| BLS International Services Ltd. | 269.05 | 268.35 | -0.70 | -0.26 |
| Blue Dart Express Ltd. | 4886 | 4885 | -1.00 | -0.02 |
| Blue Star Ltd. | 1652.3 | 1644.4 | -7.90 | -0.48 |
| Bombay Burmah Trading Corporation Ltd. | 1546.6 | 1539 | -7.60 | -0.49 |
| Britannia Industries Ltd. | 5327 | 5320.5 | -6.50 | -0.12 |
| Canara Bank | 133.7 | 133.21 | -0.49 | -0.37 |
| Caplin Point Laboratories Ltd. | 2077.9 | 2072.5 | -5.40 | -0.26 |
| Carborundum Universal Ltd. | 1057.4 | 1043.6 | -13.80 | -1.31 |
| CE Info Systems Ltd. | 865.95 | 855.05 | -10.90 | -1.26 |
| Ceat Ltd. | 3331.3 | 3314.9 | -16.40 | -0.49 |
| Central Bank Of India | 31.27 | 31.1 | -0.17 | -0.54 |
| Century Plyboards (India) Ltd. | 778.05 | 773.8 | -4.25 | -0.55 |
| CESC Ltd. | 185.59 | 184.92 | -0.67 | -0.36 |
| Chemplast Sanmar Ltd. | 243.89 | 233 | -10.89 | -4.47 |
| Chennai Petroleum Corporation Ltd. | 1030.6 | 1028 | -2.60 | -0.25 |
| Cholamandalam Investment and Finance Company Ltd. | 1591 | 1583.5 | -7.50 | -0.47 |
| CIE Automotive India Ltd. | 461.45 | 459.25 | -2.20 | -0.48 |
| Colgate-Palmolive (India) Ltd. | 2097 | 2059.7 | -37.30 | -1.78 |
| Computer Age Management Services Ltd. | 769.65 | 766.8 | -2.85 | -0.37 |
| Container Corporation Of India Ltd. | 512.05 | 479.7 | -32.35 | -6.32 |
| CRISIL Ltd. | 4026.7 | 4019.9 | -6.80 | -0.17 |
| Crompton Greaves Consumer Electricals Ltd. | 293.5 | 291.25 | -2.25 | -0.77 |
| CSB Bank Ltd. | 365.5 | 364.6 | -0.90 | -0.25 |
| Dabur India Ltd. | 447.2 | 446.85 | -0.35 | -0.08 |
| Dalmia Bharat Ltd. | 1822.6 | 1807.2 | -15.40 | -0.84 |
| Deepak Nitrite Ltd. | 1745.9 | 1734.4 | -11.50 | -0.66 |
| Divi's Laboratories Ltd. | 6756.5 | 6726.5 | -30.00 | -0.44 |
| Dixon Technologies (India) Ltd. | 11824 | 11739 | -85.00 | -0.72 |
| eClerx Services Ltd. | 1588.1 | 1588 | -0.10 | -0.01 |
| Elecon Engineering Company Ltd. | 547.4 | 542.2 | -5.20 | -0.95 |
| Elgi Equipments Ltd. | 567.9 | 565.6 | -2.30 | -0.41 |
| Emcure Pharmaceuticals Ltd. | 1738.3 | 1718.5 | -19.80 | -1.14 |
| Endurance Technologies Ltd. | 2801.2 | 2746.2 | -55.00 | -1.96 |
| EPL Ltd. | 219.25 | 217.32 | -1.93 | -0.88 |
| Eris Lifesciences Ltd. | 1353.5 | 1348 | -5.50 | -0.41 |
| Firstsource Solutions Ltd. | 280.29 | 277.8 | -2.49 | -0.89 |
| Fortis Healthcare Ltd. | 970.35 | 966 | -4.35 | -0.45 |
| FSN E-Commerce Ventures Ltd. | 270.05 | 267.1 | -2.95 | -1.09 |
| Gland Pharma Ltd. | 2333.8 | 2314 | -19.80 | -0.85 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2300.1 | 2299.6 | -0.50 | -0.02 |
| Global Health Ltd. | 1249.3 | 1243.7 | -5.60 | -0.45 |
| GMM Pfaudler Ltd. | 806 | 792.65 | -13.35 | -1.66 |
| GMR Airports Ltd. | 96.9 | 96.22 | -0.68 | -0.70 |
| Go Digit General Insurance Ltd. | 306.5 | 304.75 | -1.75 | -0.57 |
| Godawari Power And Ispat Ltd. | 285.05 | 283.6 | -1.45 | -0.51 |
| Godrej Industries Ltd. | 1160.6 | 1154.9 | -5.70 | -0.49 |
| Grindwell Norton Ltd. | 1936 | 1932.7 | -3.30 | -0.17 |
| Gujarat Fluorochemicals Ltd. | 3832.4 | 3788.6 | -43.80 | -1.14 |
| Havells India Ltd. | 1203.8 | 1201.2 | -2.60 | -0.22 |
| HDFC Asset Management Company Ltd. | 2758.1 | 2742.8 | -15.30 | -0.55 |
| HDFC Life Insurance Company Ltd. | 620 | 618.45 | -1.55 | -0.25 |
| Hindustan Aeronautics Ltd. | 4425.9 | 4424 | -1.90 | -0.04 |
| Hindustan Petroleum Corporation Ltd. | 403.35 | 400.2 | -3.15 | -0.78 |
| Honasa Consumer Ltd. | 391.25 | 388 | -3.25 | -0.83 |
| Housing & Urban Development Corporation Ltd. | 207.53 | 206.99 | -0.54 | -0.26 |
| Hyundai Motor India Ltd. | 1880.9 | 1876.1 | -4.80 | -0.26 |
| ICICI Prudential Life Insurance Company Ltd. | 526.7 | 522.05 | -4.65 | -0.88 |
| Indian Bank | 840.15 | 835.4 | -4.75 | -0.57 |
| Indian Energy Exchange Ltd. | 127.58 | 127.5 | -0.08 | -0.06 |
| Indian Oil Corporation Ltd. | 143.95 | 142.69 | -1.26 | -0.88 |
| Indian Overseas Bank | 33.79 | 33.67 | -0.12 | -0.36 |
| Indian Railway Finance Corporation Ltd. | 100.45 | 100.04 | -0.41 | -0.41 |
| Indus Towers Ltd. | 438.85 | 434.75 | -4.10 | -0.93 |
| IndusInd Bank Ltd. | 926.1 | 924.5 | -1.60 | -0.17 |
| Inox Wind Ltd. | 97.04 | 96.9 | -0.14 | -0.14 |
| Interglobe Aviation Ltd. | 4501.9 | 4472.5 | -29.40 | -0.65 |
| Ircon International Ltd. | 142.58 | 141.67 | -0.91 | -0.64 |
| ITC Hotels Ltd. | 156.22 | 155.78 | -0.44 | -0.28 |
| ITC Ltd. | 303.95 | 302.2 | -1.75 | -0.58 |
| JB Chemicals & Pharmaceuticals Ltd. | 2228.4 | 2187.1 | -41.30 | -1.85 |
| Jindal Stainless Ltd. | 731.9 | 728.75 | -3.15 | -0.43 |
| JK Cement Ltd. | 5441.5 | 5370 | -71.50 | -1.31 |
| JK Lakshmi Cement Ltd. | 614.6 | 614 | -0.60 | -0.10 |
| JK Paper Ltd. | 392.9 | 390.15 | -2.75 | -0.70 |
| JSW Dulux Ltd. | 2937.6 | 2924.8 | -12.80 | -0.44 |
| JSW Holdings Ltd. | 12524 | 12441 | -83.00 | -0.66 |
| Jubilant FoodWorks Ltd. | 438.75 | 435.6 | -3.15 | -0.72 |
| Jubilant Pharmova Ltd. | 1007.25 | 993.6 | -13.65 | -1.36 |
| Jupiter Wagons Ltd. | 296.3 | 293.35 | -2.95 | -1.00 |
| Jyoti CNC Automation Ltd. | 670.7 | 667.35 | -3.35 | -0.50 |
| K.P.R. Mill Ltd. | 950.45 | 949 | -1.45 | -0.15 |
| Kalyan Jewellers India Ltd. | 357.85 | 356.8 | -1.05 | -0.29 |
| Kaynes Technology India Ltd. | 3400.4 | 3362.8 | -37.60 | -1.11 |
| KEC International Ltd. | 507.55 | 505.9 | -1.65 | -0.33 |
| KNR Constructions Ltd. | 133.35 | 132.45 | -0.90 | -0.67 |
| Kotak Mahindra Bank Ltd. | 392.85 | 389.6 | -3.25 | -0.83 |
| Latent View Analytics Ltd. | 322.05 | 319.3 | -2.75 | -0.85 |
| Lodha Developers Ltd. | 906.85 | 904.65 | -2.20 | -0.24 |
| Lupin Ltd. | 2287.2 | 2265.5 | -21.70 | -0.95 |
| Mahindra & Mahindra Ltd. | 3139 | 3138 | -1.00 | -0.03 |
| Mahindra Holidays & Resorts India Ltd. | 221.93 | 219.06 | -2.87 | -1.29 |
| Mangalore Refinery And Petrochemicals Ltd. | 151.84 | 150.75 | -1.09 | -0.72 |
| Mankind Pharma Ltd. | 2457.5 | 2437.2 | -20.30 | -0.83 |
| Mastek Ltd. | 1670 | 1666 | -4.00 | -0.24 |
| Max Healthcare Institute Ltd. | 1000.85 | 994.5 | -6.35 | -0.63 |
| Metro Brands Ltd. | 1074 | 1070.5 | -3.50 | -0.33 |
| MRF Ltd. | 128655 | 127750 | -905.00 | -0.70 |
| Multi Commodity Exchange Of India Ltd. | 3313.9 | 3311.5 | -2.40 | -0.07 |
| Muthoot Finance Ltd. | 3354.4 | 3345.4 | -9.00 | -0.27 |
| Narayana Hrudayalaya Ltd. | 1940 | 1905.3 | -34.70 | -1.79 |
| Nava Ltd. | 613.9 | 612.7 | -1.20 | -0.20 |
| Navin Fluorine International Ltd. | 7445.5 | 7378.5 | -67.00 | -0.90 |
| Network 18 Media & Investments Ltd. | 31.51 | 31.48 | -0.03 | -0.10 |
| NHPC Ltd. | 79.02 | 78.63 | -0.39 | -0.49 |
| Nuvama Wealth Management Ltd. | 1504.8 | 1497 | -7.80 | -0.52 |
| Oberoi Realty Ltd. | 1712.4 | 1703.8 | -8.60 | -0.50 |
| Onesource Specialty Pharma Ltd. | 1806.8 | 1775.5 | -31.30 | -1.73 |
| Page Industries Ltd. | 38545 | 38480 | -65.00 | -0.17 |
| Patanjali Foods Ltd. | 468.45 | 466 | -2.45 | -0.52 |
| PCBL Chemical Ltd. | 294.25 | 292.7 | -1.55 | -0.53 |
| Petronet LNG Ltd. | 282.25 | 277.75 | -4.50 | -1.59 |
| PI Industries Ltd. | 2849 | 2833.2 | -15.80 | -0.55 |
| Pidilite Industries Ltd. | 1477.2 | 1471.4 | -5.80 | -0.39 |
| Piramal Pharma Ltd. | 179.46 | 178.27 | -1.19 | -0.66 |
| Poly Medicure Ltd. | 1547.2 | 1451.5 | -95.70 | -6.19 |
| Power Finance Corporation Ltd. | 438.9 | 436 | -2.90 | -0.66 |
| Power Grid Corporation Of India Ltd. | 295.35 | 294.1 | -1.25 | -0.42 |
| Prestige Estates Projects Ltd. | 1401.4 | 1399.5 | -1.90 | -0.14 |
| Punjab National Bank | 106.26 | 105.9 | -0.36 | -0.34 |
| Rail Vikas Nigam Ltd. | 272.45 | 263.2 | -9.25 | -3.40 |
| Railtel Corporation Of India Ltd. | 328.55 | 327.3 | -1.25 | -0.38 |
| Raymond Lifestyle Ltd. | 729.35 | 728.15 | -1.20 | -0.16 |
| REC Ltd. | 342.2 | 341.2 | -1.00 | -0.29 |
| Reliance Industries Ltd. | 1367 | 1362.5 | -4.50 | -0.33 |
| Rites Ltd. | 207.3 | 206.35 | -0.95 | -0.46 |
| Sai Life Sciences Ltd. | 1175.9 | 1138.2 | -37.70 | -3.21 |
| Samvardhana Motherson International Ltd. | 135.91 | 135.31 | -0.60 | -0.44 |
| Sapphire Foods India Ltd. | 184.92 | 183.4 | -1.52 | -0.82 |
| SBFC Finance Ltd. | 93.21 | 92.99 | -0.22 | -0.24 |
| SBI Life Insurance Company Ltd. | 1901.9 | 1887.6 | -14.30 | -0.75 |
| Shree Cement Ltd. | 25355 | 25170 | -185.00 | -0.73 |
| Shree Renuka Sugars Ltd. | 23.66 | 23.41 | -0.25 | -1.06 |
| Shriram Finance Ltd. | 961.95 | 957.9 | -4.05 | -0.42 |
| Siemens Energy India Ltd. | 3559.6 | 3525.5 | -34.10 | -0.96 |
| Siemens Ltd. | 3667.5 | 3634.3 | -33.20 | -0.91 |
| Signatureglobal (India) Ltd. | 813.65 | 808.2 | -5.45 | -0.67 |
| Sonata Software Ltd. | 274.1 | 271.4 | -2.70 | -0.99 |
| Sterling and Wilson Renewable Energy Ltd. | 197.05 | 193.53 | -3.52 | -1.79 |
| Sun Pharmaceutical Industries Ltd. | 1840.6 | 1829.8 | -10.80 | -0.59 |
| Sun TV Network Ltd. | 494.3 | 493.15 | -1.15 | -0.23 |
| Sundaram Finance Ltd. | 4385.2 | 4378.9 | -6.30 | -0.14 |
| Supreme Industries Ltd. | 3612.9 | 3578.9 | -34.00 | -0.94 |
| Tata Consultancy Services Ltd. | 2308.2 | 2292.7 | -15.50 | -0.67 |
| Tata Steel Ltd. | 210.22 | 210.2 | -0.02 | -0.01 |
| Techno Electric & Engineering Company Ltd. | 1373 | 1207 | -166.00 | -12.09 |
| The India Cements Ltd. | 403.5 | 402.55 | -0.95 | -0.24 |
| The Indian Hotels Company Ltd. | 663.55 | 658.35 | -5.20 | -0.78 |
| The Jammu & Kashmir Bank Ltd. | 140.78 | 140.7 | -0.08 | -0.06 |
| The New India Assurance Company Ltd. | 166.2 | 163.83 | -2.37 | -1.43 |
| The Phoenix Mills Ltd. | 1809.6 | 1795.7 | -13.90 | -0.77 |
| The Ramco Cements Ltd. | 906.45 | 889.2 | -17.25 | -1.90 |
| Titan Company Ltd. | 4159.2 | 4150.8 | -8.40 | -0.20 |
| Torrent Pharmaceuticals Ltd. | 4572.6 | 4461.2 | -111.40 | -2.44 |
| Torrent Power Ltd. | 1474.6 | 1469.6 | -5.00 | -0.34 |
| Trent Ltd. | 4300 | 4278 | -22.00 | -0.51 |
| TVS Motor Company Ltd. | 3469.5 | 3447.8 | -21.70 | -0.63 |
| UCO Bank | 25.54 | 25.44 | -0.10 | -0.39 |
| Ultratech Cement Ltd. | 11726 | 11670 | -56.00 | -0.48 |
| Union Bank Of India | 168.87 | 166.85 | -2.02 | -1.20 |
| Valor Estate Ltd. | 120.94 | 119.45 | -1.49 | -1.23 |
| Varroc Engineering Ltd. | 581.85 | 579.2 | -2.65 | -0.46 |
| Vedant Fashions Ltd. | 419.15 | 415.45 | -3.70 | -0.88 |
| VIP Industries Ltd. | 306.85 | 304.1 | -2.75 | -0.90 |
| Vishal Mega Mart Ltd. | 121.05 | 120.76 | -0.29 | -0.24 |
| Voltas Ltd. | 1284 | 1276 | -8.00 | -0.62 |
| Whirlpool Of India Ltd. | 855.1 | 848.2 | -6.90 | -0.81 |
| Zensar Technologies Ltd. | 493.05 | 491.85 | -1.20 | -0.24 |
Market Stats
Advances
345
Declines
197
Unchanged
4
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1152 | 1152 | 1131 | 1142.4 | 1141.4 | -1.00 | -0.09 | 357837 | 40.84 | 1318 | 395.1 | 2026-05-26 11:59:58 |
| 3M India Ltd. | 3MINDIA | 34180 | 34180 | 33365 | 33615 | 33365 | -250.00 | -0.74 | 3216 | 10.73 | 40856.5 | 21300.45 | 2026-05-26 11:59:51 |
| Aarti Industries Ltd. | AARTIIND | 482.35 | 501.3 | 480.5 | 482.6 | 493.05 | 10.45 | 2.17 | 860804 | 42.44 | 924.4 | 338.05 | 2026-05-26 11:59:56 |
| Aavas Financiers Ltd. | AAVAS | 1375 | 1408 | 1366.7 | 1375 | 1388 | 13.00 | 0.95 | 174856 | 24.27 | 2339.35 | 1060.4 | 2026-05-26 11:59:58 |
| ABB India Ltd. | ABB | 6755 | 6809.5 | 6722 | 6755 | 6772 | 17.00 | 0.25 | 76453 | 51.77 | 9149.95 | 2640 | 2026-05-26 11:59:56 |
| Abbott India Ltd. | ABBOTINDIA | 27865 | 27880 | 27500 | 27705 | 27700 | -5.00 | -0.02 | 12470 | 34.54 | 37000 | 17325 | 2026-05-26 11:54:55 |
| ACC Ltd. | ACC | 1385 | 1416 | 1381.4 | 1382.3 | 1402.2 | 19.90 | 1.44 | 86831 | 12.18 | 2844 | 1251.7 | 2026-05-26 11:59:56 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 303.5 | 309.15 | 299.5 | 300.6 | 304.6 | 4.00 | 1.33 | 1445724 | 44.04 | 2026-05-26 11:59:56 | ||
| Action Construction Equipment Ltd. | ACE | 889.5 | 899.8 | 886 | 885.45 | 894 | 8.55 | 0.97 | 56415 | 5.04 | 1695 | 217.8 | 2026-05-26 11:59:58 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1405 | 1423.9 | 1397.6 | 1404.3 | 1406.4 | 2.10 | 0.15 | 1619584 | 227.78 | 4236.75 | 588 | 2026-05-26 11:59:56 |
| Adani Enterprises Ltd. | ADANIENT | 2846 | 2930 | 2825 | 2849.7 | 2927 | 77.30 | 2.71 | 2220066 | 649.81 | 4190 | 1017.45 | 2026-05-26 11:59:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1410 | 1447.7 | 1403.2 | 1411.1 | 1434.1 | 23.00 | 1.63 | 2561494 | 367.34 | 2572 | 439.1 | 2026-05-26 11:59:57 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1805 | 1820.5 | 1800 | 1802.9 | 1810.2 | 7.30 | 0.40 | 945801 | 171.21 | 1823.9 | 395.1 | 2026-05-26 11:59:58 |
| Adani Power Ltd. | ADANIPOWER | 234.25 | 242.9 | 233.77 | 233.38 | 241.17 | 7.79 | 3.34 | 44643678 | 1076.67 | 895.85 | 128.1 | 2026-05-26 11:54:59 |
| Adani Total Gas Ltd. | ATGL | 659 | 731.4 | 656.5 | 659.15 | 718.35 | 59.20 | 8.98 | 16654960 | 1196.41 | 4000 | 462.8 | 2026-05-26 11:59:58 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 364.35 | 366.3 | 362.05 | 363.65 | 363.6 | -0.05 | -0.01 | 1262757 | 45.91 | 375.95 | 105.3 | 2026-05-26 11:59:56 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 68.1 | 68.46 | 65.81 | 67.36 | 65.9 | -1.46 | -2.17 | 7255811 | 47.82 | 364.4 | 53.51 | 2026-05-26 11:54:55 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.55 | 103.34 | 102.17 | 102.39 | 102.35 | -0.04 | -0.04 | 168626 | 1.73 | 2026-05-26 11:54:58 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1290 | 1327.9 | 1281.4 | 1285.8 | 1297.4 | 11.60 | 0.90 | 116021 | 15.05 | 3140 | 588 | 2026-05-26 11:59:56 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1015.1 | 1027.9 | 1001 | 1016.2 | 1005.1 | -11.10 | -1.09 | 95454 | 9.59 | 1123.5 | 307 | 2026-05-26 11:59:58 |
| Aegis Logistics Ltd. | AEGISLOG | 728.6 | 739.8 | 728.6 | 730.95 | 732 | 1.05 | 0.14 | 104547 | 7.65 | 1015.55 | 246.6 | 2026-05-26 11:59:56 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 206 | 211.52 | 206 | 207.88 | 208.69 | 0.81 | 0.39 | 110557 | 2.31 | 2026-05-26 11:54:37 | ||
| Aether Industries Ltd. | AETHER | 1084.3 | 1100.6 | 1070.6 | 1074.5 | 1097 | 22.50 | 2.09 | 91143 | 10.00 | 1275.1 | 725 | 2026-05-26 11:59:53 |
| Afcons Infrastructure Ltd. | AFCONS | 305.85 | 325 | 303.4 | 303.05 | 319.5 | 16.45 | 5.43 | 2030926 | 64.89 | 2026-05-26 11:59:59 | ||
| Affle 3i Ltd. | AFFLE | 1479 | 1544 | 1472.7 | 1468.2 | 1513.5 | 45.30 | 3.09 | 223006 | 33.75 | 2185.9 | 866.5 | 2026-05-26 11:59:57 |
| AIA Engineering Ltd. | AIAENG | 3987.9 | 4015 | 3972.8 | 3972.8 | 4001.9 | 29.10 | 0.73 | 8313 | 3.33 | 4949.95 | 2383.5 | 2026-05-26 11:59:56 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3081.5 | 3123.9 | 3075.7 | 3081.5 | 3110 | 28.50 | 0.92 | 20475 | 6.37 | 3485 | 1111.6 | 2026-05-26 11:54:56 |
| Alembic Pharmaceuticals Ltd. | APLLTD | 762.3 | 780.75 | 759.3 | 762.3 | 762.55 | 0.25 | 0.03 | 84425 | 6.44 | 1303.9 | 462.3 | 2026-05-26 11:59:57 |
| Alkem Laboratories Ltd. | ALKEM | 5405 | 5422 | 5336 | 5400.5 | 5373 | -27.50 | -0.51 | 30156 | 16.20 | 6439.9 | 2855 | 2026-05-26 11:59:57 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1745.3 | 1756.3 | 1728 | 1745.3 | 1728 | -17.30 | -0.99 | 19316 | 3.34 | 3199 | 1212 | 2026-05-26 11:59:47 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.9 | 9.6 | 8.85 | 8.87 | 9.26 | 0.39 | 4.40 | 6521619 | 6.04 | 495 | 7.11 | 2026-05-26 11:59:56 |
| Alok Industries Ltd. | ALOKINDS | 12.64 | 12.93 | 12.5 | 12.61 | 12.72 | 0.11 | 0.87 | 4293896 | 5.46 | 39.05 | 10.1 | 2026-05-26 11:54:55 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 893 | 924.3 | 890 | 883.4 | 890.25 | 6.85 | 0.78 | 4957823 | 441.37 | 1775.95 | 479.15 | 2026-05-26 11:59:59 |
| Amber Enterprises India Ltd. | AMBER | 7445.5 | 7477.5 | 7401 | 7461.5 | 7407.5 | -54.00 | -0.72 | 104197 | 77.18 | 8974 | 1762.5 | 2026-05-26 11:59:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 442.05 | 455.95 | 440.6 | 441.95 | 449.8 | 7.85 | 1.78 | 2421397 | 108.91 | 706.95 | 315.3 | 2026-05-26 11:59:58 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3629.6 | 3679.8 | 3580 | 3617.3 | 3596.8 | -20.50 | -0.57 | 149960 | 53.94 | 4646 | 639.5 | 2026-05-26 11:59:58 |
| Angel One Ltd. | ANGELONE | 347 | 351 | 344.55 | 346.45 | 347.05 | 0.60 | 0.17 | 3750794 | 130.17 | 3896 | 208.63 | 2026-05-26 11:59:56 |
| Anupam Rasayan India Ltd. | ANURAS | 1374.9 | 1381.4 | 1366.9 | 1371.1 | 1375.9 | 4.80 | 0.35 | 142265 | 19.57 | 1415 | 570 | 2026-05-26 11:59:58 |
| Apar Industries Ltd. | APARINDS | 12480 | 12763 | 12460 | 12480 | 12615 | 135.00 | 1.08 | 34479 | 43.50 | 13149 | 1153 | 2026-05-26 11:59:56 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1898 | 1898 | 1859 | 1898.6 | 1874.6 | -24.00 | -1.26 | 386279 | 72.41 | 2301.4 | 941 | 2026-05-26 11:59:59 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8404 | 8434 | 8278 | 8404 | 8298 | -106.00 | -1.26 | 135455 | 112.40 | 8443 | 3987.85 | 2026-05-26 11:59:56 |
| Apollo Tyres Ltd. | APOLLOTYRE | 390 | 399.2 | 388.1 | 388.35 | 391.2 | 2.85 | 0.73 | 1103338 | 43.16 | 584.9 | 225.45 | 2026-05-26 11:59:57 |
| Aptus Value Housing Finance India Ltd. | APTUS | 262.55 | 265.8 | 262.15 | 262.55 | 263.05 | 0.50 | 0.19 | 165259 | 4.35 | 401.65 | 193.03 | 2026-05-26 11:59:58 |
| Archean Chemical Industries Ltd. | ACI | 543.4 | 543.4 | 537 | 544.75 | 537.85 | -6.90 | -1.27 | 54307 | 2.92 | 837.7 | 408.35 | 2026-05-26 11:59:51 |
| Asahi India Glass Ltd. | ASAHIINDIA | 855.05 | 896.9 | 853.05 | 853.05 | 890 | 36.95 | 4.33 | 155197 | 13.81 | 1074 | 419.65 | 2026-05-26 11:59:51 |
| Ashok Leyland Ltd. | ASHOKLEY | 164.28 | 164.3 | 160.8 | 164.08 | 161.25 | -2.83 | -1.72 | 9048612 | 145.91 | 264.65 | 114.96 | 2026-05-26 11:59:59 |
| Asian Paints Ltd. | ASIANPAINT | 2650 | 2664.3 | 2646.7 | 2657.8 | 2655 | -2.80 | -0.11 | 191721 | 50.90 | 3582.9 | 2115 | 2026-05-26 11:59:59 |
| Aster DM Healthcare Ltd. | ASTERDM | 747.5 | 760.7 | 745 | 746.9 | 760.05 | 13.15 | 1.76 | 160509 | 12.20 | 776.55 | 200.6 | 2026-05-26 11:59:58 |
| Astral Ltd. | ASTRAL | 1559.9 | 1566 | 1545.6 | 1552.3 | 1559 | 6.70 | 0.43 | 171810 | 26.79 | 2454 | 1232.3 | 2026-05-26 11:59:56 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8746.5 | 8950 | 8719.5 | 8800 | 8903 | 103.00 | 1.17 | 4182 | 3.72 | 10691 | 2911 | 2026-05-26 11:59:56 |
| Atul Ltd. | ATUL | 7025 | 7100 | 7010 | 7039.5 | 7091.5 | 52.00 | 0.74 | 7159 | 5.08 | 9812.9 | 4752 | 2026-05-26 11:59:57 |
| AU Small Finance Bank Ltd. | AUBANK | 1001 | 1011.4 | 997.8 | 999.3 | 1009.3 | 10.00 | 1.00 | 614068 | 61.98 | 1079.55 | 478.35 | 2026-05-26 11:59:56 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1450 | 1463.7 | 1449.3 | 1454.6 | 1457.7 | 3.10 | 0.21 | 271292 | 39.55 | 1592 | 397.2 | 2026-05-26 11:59:56 |
| Authum Investment & Infrastructure Ltd. | AIIL | 502.95 | 507.8 | 497 | 502.85 | 503.8 | 0.95 | 0.19 | 105905 | 5.34 | 2026-05-26 11:59:53 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1346.7 | 1363.9 | 1341.2 | 1346.7 | 1354.8 | 8.10 | 0.60 | 156461 | 21.20 | 1593.8 | 321.1 | 2026-05-26 11:54:46 |
| Avenue Supermarts Ltd. | DMART | 4099.9 | 4119.8 | 4080.1 | 4097.2 | 4095.7 | -1.50 | -0.04 | 211072 | 86.45 | 5484.85 | 3292 | 2026-05-26 11:59:58 |
| AWL Agri Business Ltd. | AWL | 193 | 198.09 | 192.6 | 193.06 | 195.2 | 2.14 | 1.11 | 1751795 | 34.20 | 841.7 | 171.19 | 2026-05-26 11:54:45 |
| Axis Bank Ltd. | AXISBANK | 1309.8 | 1317 | 1301 | 1311.2 | 1301.5 | -9.70 | -0.74 | 2319959 | 301.94 | 1418.3 | 707.7 | 2026-05-26 11:59:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10530 | 10615.5 | 10449 | 10491 | 10603.5 | 112.50 | 1.07 | 287362 | 304.70 | 12774 | 3461.25 | 2026-05-26 11:54:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 943.95 | 948.4 | 933.4 | 941.9 | 940.2 | -1.70 | -0.18 | 4281802 | 402.58 | 9788 | 787.9 | 2026-05-26 11:59:58 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1807.4 | 1812.8 | 1796.2 | 1807.4 | 1809.4 | 2.00 | 0.11 | 217206 | 39.30 | 2195 | 1215 | 2026-05-26 11:54:56 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10681 | 10931 | 10601 | 10642 | 10845 | 203.00 | 1.91 | 21941 | 23.80 | 14763 | 5276.95 | 2026-05-26 11:59:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.3 | 85.9 | 83.05 | 83.3 | 85.24 | 1.94 | 2.33 | 3629258 | 30.94 | 2026-05-26 11:59:56 | ||
| Balaji Amines Ltd. | BALAMINES | 1930 | 1947 | 1892 | 1920.9 | 1893 | -27.90 | -1.45 | 114357 | 21.65 | 3844 | 968.1 | 2026-05-26 11:59:57 |
| Balkrishna Industries Ltd. | BALKRISIND | 2216.9 | 2242.7 | 2206.3 | 2219.1 | 2208 | -11.10 | -0.50 | 18606 | 4.11 | 3375 | 1796.3 | 2026-05-26 11:59:56 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 531.4 | 533.6 | 529.5 | 532.95 | 531.35 | -1.60 | -0.30 | 74040 | 3.93 | 691.8 | 307.3 | 2026-05-26 11:59:56 |
| Bandhan Bank Ltd. | BANDHANBNK | 197 | 203.69 | 197 | 196.97 | 201.62 | 4.65 | 2.36 | 12326853 | 248.53 | 314.8 | 128.16 | 2026-05-26 11:59:59 |
| Bank Of Baroda | BANKBARODA | 272.9 | 274.2 | 270.5 | 272.25 | 270.8 | -1.45 | -0.53 | 3996356 | 108.22 | 325.5 | 117 | 2026-05-26 11:59:56 |
| Bank Of India | BANKINDIA | 146.01 | 147.01 | 144.53 | 146.01 | 144.85 | -1.16 | -0.79 | 6975914 | 101.05 | 178.36 | 45.85 | 2026-05-26 11:59:56 |
| Bank Of Maharashtra | MAHABANK | 81.36 | 81.75 | 80.2 | 81.17 | 80.34 | -0.83 | -1.02 | 6766462 | 54.36 | 85.9 | 16.9 | 2026-05-26 11:59:59 |
| BASF India Ltd. | BASF | 3515 | 3522.8 | 3486.1 | 3515 | 3497.2 | -17.80 | -0.51 | 8366 | 2.93 | 8750 | 2193 | 2026-05-26 11:59:58 |
| Bata India Ltd. | BATAINDIA | 702 | 704.95 | 693 | 696.2 | 703.05 | 6.85 | 0.98 | 43099 | 3.03 | 1989 | 605 | 2026-05-26 11:59:57 |
| Bayer CropScience Ltd. | BAYERCROP | 4377 | 4475.3 | 4377 | 4368.8 | 4442.8 | 74.00 | 1.69 | 11503 | 5.11 | 7196.85 | 3920.45 | 2026-05-26 11:54:35 |
| BEML Ltd. | BEML | 1826 | 1862.7 | 1824.5 | 1823.8 | 1852.9 | 29.10 | 1.60 | 131246 | 24.32 | 5488 | 1128 | 2026-05-26 11:59:57 |
| Berger Paints India Ltd. | BERGEPAINT | 508.4 | 519 | 505 | 504.85 | 515 | 10.15 | 2.01 | 181011 | 9.32 | 759 | 391.1 | 2026-05-26 11:59:58 |
| Bharat Dynamics Ltd. | BDL | 1326.1 | 1348 | 1323.2 | 1326.1 | 1341 | 14.90 | 1.12 | 409398 | 54.90 | 2958 | 785.75 | 2026-05-26 11:59:58 |
| Bharat Electronics Ltd. | BEL | 423.5 | 425.55 | 422 | 421.85 | 422.8 | 0.95 | 0.23 | 6598368 | 278.98 | 473.45 | 87 | 2026-05-26 11:59:56 |
| Bharat Forge Ltd. | BHARATFORG | 1926.6 | 1936.8 | 1911.1 | 1918.3 | 1932 | 13.70 | 0.71 | 358363 | 69.24 | 2044 | 677.35 | 2026-05-26 11:59:56 |
| Bharat Heavy Electricals Ltd. | BHEL | 419.5 | 420.4 | 415.25 | 419.4 | 418.7 | -0.70 | -0.17 | 5477426 | 229.34 | 420.95 | 51.35 | 2026-05-26 11:59:56 |
| Bharat Petroleum Corporation Ltd. | BPCL | 308.25 | 308.3 | 303.4 | 308.25 | 304.3 | -3.95 | -1.28 | 3474944 | 105.74 | 687.95 | 234.01 | 2026-05-26 11:59:56 |
| Bharti Airtel Ltd. | BHARTIARTL | 1874 | 1874 | 1857 | 1874.8 | 1861.4 | -13.40 | -0.71 | 1975411 | 367.70 | 2174.5 | 686.2 | 2026-05-26 11:59:59 |
| Bikaji Foods International Ltd. | BIKAJI | 640.5 | 650.9 | 639.6 | 640.5 | 641.35 | 0.85 | 0.13 | 72331 | 4.64 | 1007.95 | 303 | 2026-05-26 11:59:58 |
| Biocon Ltd. | BIOCON | 430.05 | 440.4 | 429.5 | 430.05 | 438.95 | 8.90 | 2.07 | 2529599 | 111.04 | 440.4 | 191.55 | 2026-05-26 11:59:59 |
| Birla Corporation Ltd. | BIRLACORPN | 1015 | 1021 | 1007.05 | 1007.05 | 1014.1 | 7.05 | 0.70 | 16375 | 1.66 | 1802 | 769.6 | 2026-05-26 11:59:58 |
| Birlasoft Ltd. | BSOFT | 330 | 332.6 | 328.1 | 330.8 | 328.75 | -2.05 | -0.62 | 217078 | 7.14 | 861.85 | 250.25 | 2026-05-26 11:59:56 |
| BLS International Services Ltd. | BLS | 270.5 | 273.8 | 265.45 | 269.05 | 268.35 | -0.70 | -0.26 | 837567 | 22.48 | 521.8 | 110.075 | 2026-05-26 11:54:57 |
| Blue Dart Express Ltd. | BLUEDART | 4897.5 | 4914 | 4865.5 | 4886 | 4885 | -1.00 | -0.02 | 3288 | 1.61 | 9640 | 4683 | 2026-05-26 11:59:57 |
| Blue Jet Healthcare Ltd. | BLUEJET | 480 | 521.55 | 477.85 | 481.4 | 511.45 | 30.05 | 6.24 | 2440682 | 124.83 | 2026-05-26 11:59:56 | ||
| Blue Star Ltd. | BLUESTARCO | 1654.9 | 1654.9 | 1610.7 | 1652.3 | 1644.4 | -7.90 | -0.48 | 199407 | 32.79 | 2417 | 493.5 | 2026-05-26 11:54:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1549.9 | 1550 | 1532 | 1546.6 | 1539 | -7.60 | -0.49 | 9834 | 1.51 | 2975 | 781.05 | 2026-05-26 11:59:53 |
| Borosil Renewables Ltd. | BORORENEW | 516 | 524.8 | 513.7 | 515.8 | 519.5 | 3.70 | 0.72 | 204887 | 10.64 | 721 | 374.4 | 2026-05-26 11:59:57 |
| Bosch Ltd. | BOSCHLTD | 36430 | 36595 | 36125 | 36310 | 36340 | 30.00 | 0.08 | 8594 | 31.23 | 41945 | 15300 | 2026-05-26 11:59:57 |
| Brainbees Solutions Ltd. | FIRSTCRY | 234.8 | 236.93 | 232.89 | 232.89 | 235.24 | 2.35 | 1.01 | 493617 | 11.61 | 2026-05-26 11:59:57 | ||
| Brigade Enterprises Ltd. | BRIGADE | 675.2 | 681 | 665.3 | 669.55 | 675.05 | 5.50 | 0.82 | 103974 | 7.02 | 1453.1 | 430.7 | 2026-05-26 11:59:56 |
| Britannia Industries Ltd. | BRITANNIA | 5356 | 5356 | 5311 | 5327 | 5320.5 | -6.50 | -0.12 | 61040 | 32.48 | 6469.9 | 3564.1 | 2026-05-26 11:59:56 |
| BSE Ltd. | BSE | 4300 | 4348 | 4295.1 | 4291.2 | 4343.4 | 52.20 | 1.22 | 1833220 | 796.24 | 7588 | 406.2 | 2026-05-26 11:59:59 |
| Campus Activewear Ltd. | CAMPUS | 240.4 | 260.5 | 238.5 | 236.05 | 251.25 | 15.20 | 6.44 | 4103523 | 103.10 | 639.3 | 210 | 2026-05-26 11:54:55 |
| Can Fin Homes Ltd. | CANFINHOME | 839 | 849.3 | 838.4 | 838.4 | 843.05 | 4.65 | 0.55 | 53512 | 4.51 | 964.9 | 452 | 2026-05-26 11:59:57 |
| Canara Bank | CANBK | 134.32 | 135.5 | 133.15 | 133.7 | 133.21 | -0.49 | -0.37 | 11628262 | 154.90 | 632.9 | 78.6 | 2026-05-26 11:59:58 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2099 | 2099 | 2065.6 | 2077.9 | 2072.5 | -5.40 | -0.26 | 52504 | 10.88 | 2641 | 575 | 2026-05-26 11:59:57 |
| Capri Global Capital Ltd. | CGCL | 189.3 | 193.65 | 188.63 | 189.3 | 191.12 | 1.82 | 0.96 | 1100151 | 21.03 | 1049 | 150.51 | 2026-05-26 11:59:57 |
| Carborundum Universal Ltd. | CARBORUNIV | 1056 | 1068 | 1043.25 | 1057.4 | 1043.6 | -13.80 | -1.31 | 43402 | 4.53 | 1841.15 | 735.2 | 2026-05-26 11:59:59 |
| Castrol India Ltd. | CASTROLIND | 182.65 | 185.85 | 182.27 | 182.75 | 184.05 | 1.30 | 0.71 | 737429 | 13.57 | 284.4 | 107.4 | 2026-05-26 11:59:56 |
| CCL Products (India) Ltd. | CCL | 1058 | 1067.9 | 1056.1 | 1059 | 1063.4 | 4.40 | 0.42 | 45691 | 4.86 | 1217.5 | 412.1 | 2026-05-26 11:59:58 |
| CE Info Systems Ltd. | MAPMYINDIA | 867.9 | 871.1 | 854.7 | 865.95 | 855.05 | -10.90 | -1.26 | 114767 | 9.81 | 2747.85 | 795 | 2026-05-26 11:59:59 |
| Ceat Ltd. | CEATLTD | 3330 | 3369.7 | 3290 | 3331.3 | 3314.9 | -16.40 | -0.49 | 62025 | 20.56 | 4438 | 1324.2 | 2026-05-26 11:59:56 |
| Cello World Ltd. | CELLO | 381 | 395.65 | 380.45 | 380.5 | 393.7 | 13.20 | 3.47 | 175388 | 6.91 | 2026-05-26 11:59:56 | ||
| Central Bank Of India | CENTRALBK | 31.29 | 31.29 | 31 | 31.27 | 31.1 | -0.17 | -0.54 | 15101614 | 46.97 | 76.9 | 17.65 | 2026-05-26 11:59:56 |
| Central Depository Services (India) Ltd. | CDSL | 1216 | 1226.7 | 1212.9 | 1217.4 | 1223 | 5.60 | 0.46 | 662530 | 81.03 | 2989 | 880.9 | 2026-05-26 11:59:56 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 782 | 786.35 | 765.6 | 778.05 | 773.8 | -4.25 | -0.55 | 63055 | 4.88 | 935 | 436 | 2026-05-26 11:59:56 |
| Cera Sanitaryware Ltd. | CERA | 5720.5 | 5870 | 5700 | 5729 | 5831.5 | 102.50 | 1.79 | 5021 | 2.93 | 10789.95 | 4461.1 | 2026-05-26 11:59:56 |
| CESC Ltd. | CESC | 185.99 | 187.37 | 183.99 | 185.59 | 184.92 | -0.67 | -0.36 | 1331198 | 24.62 | 212.49 | 62.1 | 2026-05-26 11:59:56 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 867.9 | 886 | 864.2 | 867.9 | 884.2 | 16.30 | 1.88 | 1200129 | 106.12 | 886.8 | 212.1 | 2026-05-26 11:59:56 |
| Chalet Hotels Ltd. | CHALET | 794.9 | 807.5 | 788.6 | 794.9 | 804 | 9.10 | 1.14 | 29126 | 2.34 | 1082 | 303.95 | 2026-05-26 11:54:58 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 465.5 | 481.55 | 461.9 | 463.45 | 479.8 | 16.35 | 3.53 | 1826313 | 87.63 | 742.2 | 248.4 | 2026-05-26 11:59:57 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 252 | 254.9 | 232.61 | 243.89 | 233 | -10.89 | -4.47 | 833961 | 19.43 | 633.9 | 211.03 | 2026-05-26 11:59:56 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1032 | 1042.4 | 1027.3 | 1030.6 | 1028 | -2.60 | -0.25 | 197897 | 20.34 | 1275 | 186.6 | 2026-05-26 11:59:58 |
| Choice International Ltd. | CHOICEIN | 693.5 | 696 | 689.55 | 689.3 | 692.15 | 2.85 | 0.41 | 200653 | 13.89 | 860.5 | 211.5 | 2026-05-26 11:54:45 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1625 | 1672 | 1625 | 1624.7 | 1667.9 | 43.20 | 2.66 | 43938 | 7.33 | 2231.6 | 511.3 | 2026-05-26 11:59:54 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1598.5 | 1598.9 | 1572.8 | 1591 | 1583.5 | -7.50 | -0.47 | 241833 | 38.29 | 1831.5 | 658 | 2026-05-26 11:59:56 |
| CIE Automotive India Ltd. | CIEINDIA | 463.35 | 468 | 458.65 | 461.45 | 459.25 | -2.20 | -0.48 | 180068 | 8.27 | 622.4 | 250.45 | 2026-05-26 11:59:56 |
| Cipla Ltd. | CIPLA | 1413.9 | 1422.6 | 1409.6 | 1413.9 | 1415 | 1.10 | 0.08 | 337430 | 47.75 | 1702.05 | 852 | 2026-05-26 11:59:56 |
| City Union Bank Ltd. | CUB | 251.95 | 256.25 | 249.9 | 249.9 | 255.75 | 5.85 | 2.34 | 599589 | 15.33 | 324.1 | 119.5 | 2026-05-26 11:59:58 |
| Clean Science And Technology Ltd. | CLEAN | 745.7 | 767.2 | 742.15 | 745.45 | 755.45 | 10.00 | 1.34 | 139545 | 10.54 | 1980 | 652 | 2026-05-26 11:59:57 |
| Coal India Ltd. | COALINDIA | 458 | 475.65 | 458 | 458 | 471 | 13.00 | 2.84 | 7872257 | 370.78 | 543.55 | 207.6 | 2026-05-26 11:59:59 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1524.9 | 1556 | 1517.2 | 1529 | 1538 | 9.00 | 0.59 | 481204 | 74.01 | 2979.45 | 329.1 | 2026-05-26 11:59:59 |
| Coforge Ltd. | COFORGE | 1400 | 1409.9 | 1395.1 | 1398 | 1404.9 | 6.90 | 0.49 | 460908 | 64.75 | 10026.8 | 1008.1 | 2026-05-26 11:59:57 |
| Cohance Lifesciences Ltd. | COHANCE | 436 | 444.75 | 435 | 434.85 | 439.2 | 4.35 | 1.00 | 372180 | 16.35 | 1360 | 266.7 | 2026-05-26 11:54:56 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2099.9 | 2106.9 | 2054.3 | 2097 | 2059.7 | -37.30 | -1.78 | 400452 | 82.48 | 3890 | 1434.6 | 2026-05-26 11:59:56 |
| Computer Age Management Services Ltd. | CAMS | 769.65 | 774.15 | 762.25 | 769.65 | 766.8 | -2.85 | -0.37 | 315272 | 24.18 | 5367.5 | 611.4 | 2026-05-26 11:59:56 |
| Concord Biotech Ltd. | CONCORDBIO | 1131 | 1142.6 | 1131 | 1131.9 | 1135.9 | 4.00 | 0.35 | 31870 | 3.62 | 2026-05-26 11:54:56 | ||
| Container Corporation Of India Ltd. | CONCOR | 490.8 | 494.9 | 476.95 | 512.05 | 479.7 | -32.35 | -6.32 | 4877770 | 233.99 | 1180 | 421.45 | 2026-05-26 11:59:58 |
| Coromandel International Ltd. | COROMANDEL | 1842.2 | 1860 | 1842.2 | 1841.5 | 1853.9 | 12.40 | 0.67 | 55506 | 10.29 | 2718.9 | 838 | 2026-05-26 11:59:56 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8666.5 | 8843 | 8649.5 | 8692.5 | 8799.5 | 107.00 | 1.23 | 13731 | 12.08 | 9738 | 2502.3 | 2026-05-26 11:59:59 |
| CreditAccess Grameen Ltd. | CREDITACC | 1309.7 | 1322.6 | 1297.5 | 1303.8 | 1315.4 | 11.60 | 0.89 | 48199 | 6.34 | 1790.75 | 750.2 | 2026-05-26 11:59:57 |
| CRISIL Ltd. | CRISIL | 4043 | 4066.7 | 4015 | 4026.7 | 4019.9 | -6.80 | -0.17 | 18817 | 7.56 | 6950 | 2725 | 2026-05-26 11:59:56 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 293.5 | 293.6 | 289.05 | 293.5 | 291.25 | -2.25 | -0.77 | 799417 | 23.28 | 484 | 217.4 | 2026-05-26 11:54:55 |
| CSB Bank Ltd. | CSBBANK | 365.55 | 368.35 | 364.25 | 365.5 | 364.6 | -0.90 | -0.25 | 44385 | 1.62 | 574.4 | 198 | 2026-05-26 11:59:51 |
| Cummins India Ltd. | CUMMINSIND | 5360 | 5433 | 5359 | 5382 | 5415 | 33.00 | 0.61 | 120177 | 65.08 | 5470.5 | 1103.8 | 2026-05-26 11:59:59 |
| Cyient Ltd. | CYIENT | 921 | 926.85 | 917.2 | 918.05 | 918.8 | 0.75 | 0.08 | 120562 | 11.08 | 2381 | 723.8 | 2026-05-26 11:59:56 |
| Dabur India Ltd. | DABUR | 447.2 | 449.1 | 445.4 | 447.2 | 446.85 | -0.35 | -0.08 | 384230 | 17.17 | 672 | 403.35 | 2026-05-26 11:59:57 |
| Dalmia Bharat Ltd. | DALBHARAT | 1822.6 | 1822.6 | 1802.7 | 1822.6 | 1807.2 | -15.40 | -0.84 | 91875 | 16.60 | 2488.9 | 1476.05 | 2026-05-26 11:54:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4092 | 4147 | 4060 | 4096 | 4132.7 | 36.70 | 0.90 | 353971 | 146.29 | 4303 | 816.1 | 2026-05-26 11:54:55 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1090.3 | 1107 | 1090.3 | 1090.3 | 1102.4 | 12.10 | 1.11 | 10394 | 1.15 | 1502.3 | 730.2 | 2026-05-26 11:59:51 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1462.4 | 1483.4 | 1455.3 | 1456.5 | 1462.1 | 5.60 | 0.38 | 170945 | 24.99 | 1778.6 | 461 | 2026-05-26 11:59:58 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1755.9 | 1758.8 | 1723.5 | 1745.9 | 1734.4 | -11.50 | -0.66 | 53805 | 9.33 | 3169 | 1280 | 2026-05-26 11:59:58 |
| Delhivery Ltd. | DELHIVERY | 458 | 462.95 | 453.35 | 455.45 | 459 | 3.55 | 0.78 | 945648 | 43.41 | 621.95 | 236.53 | 2026-05-26 11:59:56 |
| Devyani International Ltd. | DEVYANI | 116.06 | 117.5 | 116.06 | 116.04 | 116.65 | 0.61 | 0.53 | 281519 | 3.28 | 227.5 | 91.55 | 2026-05-26 11:59:58 |
| Divi's Laboratories Ltd. | DIVISLAB | 6755 | 6805 | 6661 | 6756.5 | 6726.5 | -30.00 | -0.44 | 157673 | 106.06 | 7071.5 | 2730 | 2026-05-26 11:59:57 |
| Dixon Technologies (India) Ltd. | DIXON | 11798 | 11829 | 11700 | 11824 | 11739 | -85.00 | -0.72 | 135876 | 159.50 | 19148.9 | 2553 | 2026-05-26 11:59:57 |
| DLF Ltd. | DLF | 592.15 | 596.75 | 588.4 | 592.3 | 592.7 | 0.40 | 0.07 | 1112059 | 65.91 | 967.6 | 336.5 | 2026-05-26 11:59:58 |
| DOMS Industries Ltd. | DOMS | 2199 | 2223.7 | 2190 | 2205 | 2208.7 | 3.70 | 0.17 | 11350 | 2.51 | 2026-05-26 11:59:58 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1601 | 1637.8 | 1601 | 1614.9 | 1618.9 | 4.00 | 0.25 | 33190 | 5.37 | 3653.95 | 1272.6 | 2026-05-26 11:59:59 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1333 | 1341 | 1328 | 1331.4 | 1338.7 | 7.30 | 0.55 | 819387 | 109.69 | 7107.45 | 1020 | 2026-05-26 11:59:57 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 792.9 | 803.5 | 788 | 789.85 | 796.35 | 6.50 | 0.82 | 81897 | 6.52 | 1246.8 | 433.2 | 2026-05-26 11:59:57 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8 | 8.11 | 7.99 | 8 | 8.04 | 0.04 | 0.50 | 4821693 | 3.88 | 73.5 | 5.77 | 2026-05-26 11:59:56 |
| eClerx Services Ltd. | ECLERX | 1587.4 | 1604 | 1574 | 1588.1 | 1588 | -0.10 | -0.01 | 67729 | 10.76 | 4995 | 1221 | 2026-05-26 11:59:57 |
| Eicher Motors Ltd. | EICHERMOT | 7415 | 7441 | 7355 | 7414 | 7419 | 5.00 | 0.07 | 186536 | 138.39 | 8230 | 2836 | 2026-05-26 11:59:57 |
| EIH Ltd. | EIHOTEL | 321.05 | 322.95 | 319.55 | 321.05 | 322.3 | 1.25 | 0.39 | 48820 | 1.57 | 502.2 | 150.35 | 2026-05-26 11:59:58 |
| Elecon Engineering Company Ltd. | ELECON | 547 | 547 | 536.8 | 547.4 | 542.2 | -5.20 | -0.95 | 162152 | 8.79 | 1409 | 317.4 | 2026-05-26 11:59:57 |
| Elgi Equipments Ltd. | ELGIEQUIP | 567.5 | 572 | 565.3 | 567.9 | 565.6 | -2.30 | -0.41 | 72454 | 4.10 | 798.95 | 357.95 | 2026-05-26 11:59:51 |
| Emami Ltd. | EMAMILTD | 405.85 | 407.45 | 402.6 | 404.05 | 405.7 | 1.65 | 0.41 | 120182 | 4.88 | 860 | 340.55 | 2026-05-26 11:59:52 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1745 | 1756 | 1717.1 | 1738.3 | 1718.5 | -19.80 | -1.14 | 49290 | 8.47 | 2026-05-26 11:59:59 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2801.2 | 2811.5 | 2727 | 2801.2 | 2746.2 | -55.00 | -1.96 | 47135 | 12.94 | 3079.9 | 1179 | 2026-05-26 11:59:56 |
| Engineers India Ltd. | ENGINERSIN | 230.75 | 236.8 | 227.8 | 228.6 | 229.3 | 0.70 | 0.31 | 2471398 | 56.67 | 303.9 | 62.4 | 2026-05-26 11:59:57 |
| EPL Ltd. | EPL | 218.15 | 219.87 | 217.13 | 219.25 | 217.32 | -1.93 | -0.88 | 85834 | 1.87 | 289.9 | 147 | 2026-05-26 11:59:41 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.2 | 70.57 | 68.16 | 68.16 | 70.46 | 2.30 | 3.37 | 1745960 | 12.30 | 116.5 | 42.85 | 2026-05-26 11:59:57 |
| Eris Lifesciences Ltd. | ERIS | 1354.9 | 1361.7 | 1344.1 | 1353.5 | 1348 | -5.50 | -0.41 | 14725 | 1.98 | 1910 | 551.3 | 2026-05-26 11:59:57 |
| Escorts Kubota Ltd. | ESCORTS | 2984 | 3042.7 | 2971.2 | 2976.5 | 2977.4 | 0.90 | 0.03 | 72529 | 21.59 | 4420 | 1645 | 2026-05-26 11:59:57 |
| Eternal Ltd. | ETERNAL | 247.5 | 253.04 | 245.8 | 247.67 | 250.8 | 3.13 | 1.26 | 12840937 | 322.05 | 368.45 | 44.35 | 2026-05-26 11:59:59 |
| Exide Industries Ltd. | EXIDEIND | 347.25 | 354.85 | 347.25 | 346.25 | 354 | 7.75 | 2.24 | 1887864 | 66.83 | 620.35 | 152.7 | 2026-05-26 11:59:58 |
| FDC Ltd. | FDC | 371.2 | 392 | 369.35 | 369.35 | 385.4 | 16.05 | 4.35 | 266155 | 10.26 | 658.85 | 245.25 | 2026-05-26 11:59:57 |
| Fine Organic Industries Ltd. | FINEORG | 4557.8 | 4595 | 4522 | 4557.8 | 4573.1 | 15.30 | 0.34 | 5241 | 2.40 | 7328.75 | 3407 | 2026-05-26 11:59:58 |
| Finolex Cables Ltd. | FINCABLES | 1078.75 | 1090.45 | 1066.35 | 1068.9 | 1080.1 | 11.20 | 1.05 | 218097 | 23.56 | 1700 | 424.8 | 2026-05-26 11:59:57 |
| Finolex Industries Ltd. | FINPIPE | 176.53 | 179.23 | 174 | 175.66 | 178.1 | 2.44 | 1.39 | 237727 | 4.23 | 355.9 | 121.5 | 2026-05-26 11:59:54 |
| Firstsource Solutions Ltd. | FSL | 281.09 | 281.09 | 274.55 | 280.29 | 277.8 | -2.49 | -0.89 | 1356151 | 37.67 | 422.3 | 96.25 | 2026-05-26 11:59:57 |
| Five-Star Business Finance Ltd. | FIVESTAR | 456.1 | 469.3 | 449.85 | 456.1 | 463.85 | 7.75 | 1.70 | 330626 | 15.34 | 943.75 | 338.15 | 2026-05-26 11:59:58 |
| Fortis Healthcare Ltd. | FORTIS | 974 | 974.55 | 960 | 970.35 | 966 | -4.35 | -0.45 | 378460 | 36.56 | 1104.3 | 245.5 | 2026-05-26 11:59:57 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 270.5 | 271.9 | 266.65 | 270.05 | 267.1 | -2.95 | -1.09 | 4650412 | 124.21 | 285.6 | 114.25 | 2026-05-26 11:59:59 |
| GAIL (India) Ltd. | GAIL | 167.8 | 169.36 | 166.3 | 168.67 | 169.12 | 0.45 | 0.27 | 7246617 | 122.55 | 246.3 | 83 | 2026-05-26 11:59:58 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2675.7 | 2724.9 | 2662.7 | 2675.7 | 2676 | 0.30 | 0.01 | 435848 | 116.63 | 3538.4 | 252.25 | 2026-05-26 11:59:56 |
| General Insurance Corporation of India | GICRE | 392.3 | 399 | 389.7 | 391.4 | 394 | 2.60 | 0.66 | 277749 | 10.94 | 525.5 | 117.4 | 2026-05-26 11:59:58 |
| Gillette India Ltd. | GILLETTE | 7849 | 7997.5 | 7827 | 7807.5 | 7945.5 | 138.00 | 1.77 | 18762 | 14.91 | 11500 | 4135.25 | 2026-05-26 11:59:57 |
| Gland Pharma Ltd. | GLAND | 2339.7 | 2354.7 | 2252.1 | 2333.8 | 2314 | -19.80 | -0.85 | 474635 | 109.83 | 2607 | 861 | 2026-05-26 11:59:58 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2300.1 | 2314.4 | 2294.2 | 2300.1 | 2299.6 | -0.50 | -0.02 | 49203 | 11.31 | 3515.7 | 1227 | 2026-05-26 11:59:58 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2318 | 2369.8 | 2317.9 | 2337 | 2365.8 | 28.80 | 1.23 | 209953 | 49.67 | 2474 | 361.4 | 2026-05-26 11:54:57 |
| Global Health Ltd. | MEDANTA | 1256.7 | 1259 | 1223.6 | 1249.3 | 1243.7 | -5.60 | -0.45 | 100071 | 12.45 | 1513.9 | 390.55 | 2026-05-26 11:59:54 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 814 | 815.35 | 792 | 806 | 792.65 | -13.35 | -1.66 | 110512 | 8.76 | 2110 | 784 | 2026-05-26 11:59:57 |
| GMR Airports Ltd. | GMRAIRPORT | 97.2 | 97.2 | 96.22 | 96.9 | 96.22 | -0.68 | -0.70 | 4104171 | 39.49 | 110.36 | 33.35 | 2026-05-26 11:59:58 |
| Go Digit General Insurance Ltd. | GODIGIT | 309 | 309.95 | 304.05 | 306.5 | 304.75 | -1.75 | -0.57 | 54053 | 1.65 | 2026-05-26 11:59:59 | ||
| Godawari Power And Ispat Ltd. | GPIL | 285.8 | 289 | 283.5 | 285.05 | 283.6 | -1.45 | -0.51 | 905030 | 25.67 | 1223.95 | 145.75 | 2026-05-26 11:59:57 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2314.9 | 2347.8 | 2309.9 | 2320.6 | 2328.3 | 7.70 | 0.33 | 226246 | 52.68 | 11465 | 1047 | 2026-05-26 11:59:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 575 | 587.5 | 573.25 | 572.15 | 586.15 | 14.00 | 2.45 | 52880 | 3.10 | 876.7 | 390.85 | 2026-05-26 11:59:57 |
| Godrej Consumer Products Ltd. | GODREJCP | 1018 | 1034 | 1016.1 | 1020.4 | 1030.8 | 10.40 | 1.02 | 376862 | 38.85 | 1541.85 | 793.85 | 2026-05-26 11:59:57 |
| Godrej Industries Ltd. | GODREJIND | 1165 | 1177 | 1149 | 1160.6 | 1154.9 | -5.70 | -0.49 | 75184 | 8.68 | 1390 | 395 | 2026-05-26 11:59:53 |
| Godrej Properties Ltd. | GODREJPROP | 1777 | 1790.8 | 1755.2 | 1767.3 | 1786.5 | 19.20 | 1.09 | 188470 | 33.67 | 3402.7 | 1005 | 2026-05-26 11:54:55 |
| Granules India Ltd. | GRANULES | 758.5 | 778.75 | 758.4 | 758.4 | 764.95 | 6.55 | 0.86 | 510302 | 39.04 | 778.75 | 267.75 | 2026-05-26 11:59:58 |
| Graphite India Ltd. | GRAPHITE | 749.7 | 766.9 | 748 | 748.45 | 761 | 12.55 | 1.68 | 657743 | 50.05 | 802.4 | 251.7 | 2026-05-26 11:59:57 |
| Grasim Industries Ltd. | GRASIM | 3168.4 | 3191.2 | 3159 | 3171.6 | 3178.9 | 7.30 | 0.23 | 350201 | 111.33 | 3192.3 | 1527.05 | 2026-05-26 11:59:57 |
| Gravita India Ltd. | GRAVITA | 1661.1 | 1748.2 | 1661.1 | 1658 | 1687.5 | 29.50 | 1.78 | 411274 | 69.40 | 2700 | 280.05 | 2026-05-26 11:59:57 |
| Grindwell Norton Ltd. | GRINDWELL | 1930 | 1944 | 1925.7 | 1936 | 1932.7 | -3.30 | -0.17 | 10293 | 1.99 | 2960 | 1329 | 2026-05-26 11:59:42 |
| Gujarat Ambuja Exports Ltd. | GAEL | 162.1 | 163.75 | 161.7 | 162.97 | 163 | 0.03 | 0.02 | 250625 | 4.09 | 421.2 | 98.72 | 2026-05-26 11:54:57 |
| Gujarat Energy Ltd. | GUJGASLTD | 379 | 383.8 | 377 | 377.5 | 377.85 | 0.35 | 0.09 | 272772 | 10.31 | 689.95 | 301.5 | 2026-05-26 11:59:57 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3836 | 3868.9 | 3777 | 3832.4 | 3788.6 | -43.80 | -1.14 | 31322 | 11.87 | 4880.95 | 2476 | 2026-05-26 11:59:48 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 655 | 698.2 | 652.6 | 655.55 | 688.45 | 32.90 | 5.02 | 6366150 | 438.28 | 771.9 | 122.7 | 2026-05-26 11:59:59 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 515.05 | 523 | 513.9 | 515.05 | 518.25 | 3.20 | 0.62 | 134564 | 6.97 | 800 | 365 | 2026-05-26 11:59:46 |
| Gujarat Pipavav Port Ltd. | GPPL | 156.3 | 158.7 | 155.9 | 155.41 | 158.05 | 2.64 | 1.70 | 1086536 | 17.17 | 250.69 | 80.55 | 2026-05-26 11:59:58 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 169.2 | 171.25 | 169.07 | 169.19 | 170.42 | 1.23 | 0.73 | 267247 | 4.55 | 322.25 | 116 | 2026-05-26 11:59:57 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 376.75 | 380.8 | 375 | 373.3 | 376.6 | 3.30 | 0.88 | 306429 | 11.54 | 1136 | 330.2 | 2026-05-26 11:59:57 |
| Happy Forgings Ltd. | HAPPYFORGE | 1384.8 | 1404.1 | 1378.5 | 1376.3 | 1396.3 | 20.00 | 1.45 | 38373 | 5.36 | 2026-05-26 11:59:58 | ||
| Havells India Ltd. | HAVELLS | 1205.4 | 1205.8 | 1198 | 1203.8 | 1201.2 | -2.60 | -0.22 | 127008 | 15.26 | 2106 | 1024.5 | 2026-05-26 11:59:58 |
| HBL Engineering Ltd. | HBLENGINE | 761.95 | 808.95 | 760 | 758.7 | 796.5 | 37.80 | 4.98 | 2480647 | 197.58 | 1122 | 74.5 | 2026-05-26 11:59:57 |
| HCL Technologies Ltd. | HCLTECH | 1165.7 | 1171.6 | 1163.5 | 1165.7 | 1168.1 | 2.40 | 0.21 | 458724 | 53.58 | 2012.2 | 882 | 2026-05-26 11:59:58 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2758.1 | 2765.8 | 2741.5 | 2758.1 | 2742.8 | -15.30 | -0.55 | 254878 | 69.91 | 5934.5 | 1589.5 | 2026-05-26 11:59:58 |
| HDFC Bank Ltd. | HDFCBANK | 784.05 | 790.85 | 784.05 | 786.85 | 788.5 | 1.65 | 0.21 | 10965346 | 864.62 | 2037.7 | 726.65 | 2026-05-26 11:59:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 621.05 | 622 | 617 | 620 | 618.45 | -1.55 | -0.25 | 662440 | 40.97 | 820.75 | 457.8 | 2026-05-26 11:59:57 |
| HEG Ltd. | HEG | 586.1 | 598 | 584.6 | 584.55 | 590.55 | 6.00 | 1.03 | 416687 | 24.61 | 2743 | 331.25 | 2026-05-26 11:59:57 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4979 | 5029 | 4953 | 4979 | 5012 | 33.00 | 0.66 | 176364 | 88.39 | 6388.5 | 2246 | 2026-05-26 11:59:57 |
| Hexaware Technologies Ltd. | HEXT | 506 | 510 | 503.65 | 506.15 | 508.4 | 2.25 | 0.44 | 77920 | 3.96 | 2026-05-26 11:54:58 | ||
| HFCL Ltd. | HFCL | 163.37 | 168.24 | 160.31 | 162.84 | 166.48 | 3.64 | 2.24 | 49688332 | 827.21 | 171 | 55.75 | 2026-05-26 11:59:56 |
| Himadri Speciality Chemical Ltd. | HSCL | 595.5 | 616.9 | 593.6 | 593.25 | 613.35 | 20.10 | 3.39 | 3226619 | 197.90 | 688.7 | 80.2 | 2026-05-26 11:59:56 |
| Hindalco Industries Ltd. | HINDALCO | 1102 | 1118 | 1094.6 | 1099.6 | 1111.7 | 12.10 | 1.10 | 2777015 | 308.72 | 1119.8 | 358.8 | 2026-05-26 11:59:57 |
| Hindustan Aeronautics Ltd. | HAL | 4424.9 | 4449.3 | 4409.1 | 4425.9 | 4424 | -1.90 | -0.04 | 327043 | 144.68 | 5674.75 | 1771.25 | 2026-05-26 11:59:58 |
| Hindustan Copper Ltd. | HINDCOPPER | 546 | 564.85 | 541 | 545.55 | 557.85 | 12.30 | 2.25 | 4547266 | 253.67 | 760.05 | 93.85 | 2026-05-26 11:54:56 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 403.2 | 403.3 | 399.7 | 403.35 | 400.2 | -3.15 | -0.78 | 1764874 | 70.63 | 594.8 | 200.05 | 2026-05-26 11:59:57 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2199.6 | 2218.2 | 2190 | 2196.5 | 2207.8 | 11.30 | 0.51 | 983237 | 217.08 | 3035 | 2022.5 | 2026-05-26 11:59:59 |
| Hindustan Zinc Ltd. | HINDZINC | 631.9 | 645.4 | 629.65 | 634.5 | 645.05 | 10.55 | 1.66 | 3305527 | 213.22 | 807.7 | 262.65 | 2026-05-26 11:59:57 |
| Hitachi Energy India Ltd. | POWERINDIA | 35400 | 36495 | 34005 | 35635 | 36200 | 565.00 | 1.59 | 359879 | 1302.76 | 36750 | 2840.1 | 2026-05-26 11:59:59 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1080.3 | 1095 | 1073 | 1080.1 | 1092.3 | 12.20 | 1.13 | 85520 | 9.34 | 1519 | 652 | 2026-05-26 11:59:58 |
| Honasa Consumer Ltd. | HONASA | 391.25 | 392.9 | 386.1 | 391.25 | 388 | -3.25 | -0.83 | 843674 | 32.73 | 2026-05-26 11:59:56 | ||
| Honeywell Automation India Ltd. | HONAUT | 34550 | 35895 | 34550 | 34405 | 35545 | 1140.00 | 3.31 | 14732 | 52.36 | 59994 | 26220 | 2026-05-26 11:59:57 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 207.25 | 208.79 | 206.25 | 207.53 | 206.99 | -0.54 | -0.26 | 730697 | 15.12 | 353.7 | 34.35 | 2026-05-26 11:59:57 |
| Hyundai Motor India Ltd. | HYUNDAI | 1873.9 | 1892.8 | 1847 | 1880.9 | 1876.1 | -4.80 | -0.26 | 599154 | 112.41 | 2026-05-26 11:59:57 | ||
| ICICI Bank Ltd. | ICICIBANK | 1290 | 1301.8 | 1282.9 | 1291.8 | 1291.8 | 0.00 | 0.00 | 6924409 | 894.50 | 1500 | 796 | 2026-05-26 11:59:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1862 | 1887.5 | 1842 | 1854.3 | 1868.9 | 14.60 | 0.79 | 106936 | 19.99 | 2301.9 | 1049.05 | 2026-05-26 11:59:59 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 529.3 | 529.3 | 521.6 | 526.7 | 522.05 | -4.65 | -0.88 | 244613 | 12.77 | 796.8 | 380.7 | 2026-05-26 11:59:57 |
| IDBI Bank Ltd. | IDBI | 72.7 | 73.98 | 72.7 | 73.04 | 73.25 | 0.21 | 0.29 | 2348571 | 17.20 | 118.38 | 38.65 | 2026-05-26 11:59:56 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 69.25 | 70.05 | 69.24 | 69.46 | 69.9 | 0.44 | 0.63 | 7810835 | 54.60 | 100.7 | 43.05 | 2026-05-26 11:59:56 |
| IIFL Finance Ltd. | IIFL | 481.2 | 500 | 480 | 481.9 | 491.6 | 9.70 | 2.01 | 1952296 | 95.97 | 703.4 | 279.8 | 2026-05-26 11:59:56 |
| Indegene Ltd. | INDGN | 521.75 | 525 | 514.15 | 516.6 | 518.15 | 1.55 | 0.30 | 55750 | 2.89 | 2026-05-26 11:59:46 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2029.3 | 2047 | 2029.3 | 2029.3 | 2036.7 | 7.40 | 0.36 | 20246 | 4.12 | 3335.55 | 1900.1 | 2026-05-26 11:59:57 |
| Indian Bank | INDIANB | 844 | 847.3 | 835.15 | 840.15 | 835.4 | -4.75 | -0.57 | 974064 | 81.37 | 1000.9 | 173 | 2026-05-26 11:59:57 |
| Indian Energy Exchange Ltd. | IEX | 127.37 | 127.9 | 126.81 | 127.58 | 127.5 | -0.08 | -0.06 | 1513787 | 19.30 | 244.4 | 114.6 | 2026-05-26 11:59:57 |
| Indian Oil Corporation Ltd. | IOC | 143.7 | 144.11 | 142.5 | 143.95 | 142.69 | -1.26 | -0.88 | 5411343 | 77.21 | 196.8 | 65.2 | 2026-05-26 11:59:57 |
| Indian Overseas Bank | IOB | 33.79 | 33.95 | 33.66 | 33.79 | 33.67 | -0.12 | -0.36 | 1179159 | 3.97 | 83.75 | 16.8 | 2026-05-26 11:54:56 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 544.9 | 547.65 | 538.1 | 537.85 | 540.45 | 2.60 | 0.48 | 730763 | 39.49 | 1138.9 | 492.65 | 2026-05-26 11:59:57 |
| Indian Railway Finance Corporation Ltd. | IRFC | 100.5 | 100.83 | 99.5 | 100.45 | 100.04 | -0.41 | -0.41 | 4288469 | 42.90 | 229 | 20.8 | 2026-05-26 11:59:57 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.95 | 130.89 | 129.08 | 129.77 | 129.92 | 0.15 | 0.12 | 2693004 | 34.99 | 2026-05-26 11:59:58 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 994.95 | 1007.9 | 976.4 | 995.95 | 1002.9 | 6.95 | 0.70 | 85142 | 8.54 | 1731.95 | 708.05 | 2026-05-26 11:59:57 |
| Indraprastha Gas Ltd. | IGL | 161.96 | 169.9 | 161.51 | 160.48 | 167.9 | 7.42 | 4.62 | 8494765 | 142.63 | 570.35 | 141.74 | 2026-05-26 11:59:57 |
| Indus Towers Ltd. | INDUSTOWER | 441.4 | 443.05 | 433.2 | 438.85 | 434.75 | -4.10 | -0.93 | 4676558 | 203.31 | 481.5 | 135.15 | 2026-05-26 11:54:55 |
| IndusInd Bank Ltd. | INDUSINDBK | 926.2 | 929.5 | 921 | 926.1 | 924.5 | -1.60 | -0.17 | 706062 | 65.28 | 1694.5 | 606 | 2026-05-26 11:59:57 |
| Info Edge (India) Ltd. | NAUKRI | 938.5 | 984.05 | 937.1 | 938.5 | 976.15 | 37.65 | 4.01 | 2409976 | 235.25 | 9128.9 | 908.3 | 2026-05-26 11:59:59 |
| Infosys Ltd. | INFY | 1166.3 | 1180.7 | 1163.3 | 1168.5 | 1175.5 | 7.00 | 0.60 | 2815830 | 331.00 | 2006.45 | 1089 | 2026-05-26 11:59:58 |
| Inox India Ltd. | INOXINDIA | 1440 | 1509.9 | 1436.4 | 1440 | 1489.2 | 49.20 | 3.42 | 196352 | 29.24 | 2026-05-26 11:59:51 | ||
| Inox Wind Ltd. | INOXWIND | 97.06 | 99.15 | 96.05 | 97.04 | 96.9 | -0.14 | -0.14 | 7338039 | 71.11 | 663 | 75.05 | 2026-05-26 11:54:58 |
| Intellect Design Arena Ltd. | INTELLECT | 710 | 724.2 | 706.7 | 713.3 | 717.3 | 4.00 | 0.56 | 140162 | 10.05 | 1255 | 388.65 | 2026-05-26 11:59:52 |
| Interglobe Aviation Ltd. | INDIGO | 4500 | 4501.4 | 4440 | 4501.9 | 4472.5 | -29.40 | -0.65 | 416035 | 186.07 | 6232.5 | 1676 | 2026-05-26 11:59:58 |
| International Gemological Institute Ltd. | IGIL | 372.95 | 388.3 | 371.75 | 373.9 | 382.4 | 8.50 | 2.27 | 418931 | 16.02 | 2026-05-26 11:59:56 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1654 | 1689.5 | 1651.2 | 1647.4 | 1668.2 | 20.80 | 1.26 | 61955 | 10.34 | 2026-05-26 11:59:58 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1566.2 | 1599.9 | 1565.6 | 1571 | 1578.7 | 7.70 | 0.49 | 76223 | 12.03 | 1755.9 | 669.8 | 2026-05-26 11:59:58 |
| IRB Infrastructure Developers Ltd. | IRB | 21.57 | 22.27 | 21.43 | 21.62 | 21.98 | 0.36 | 1.67 | 19358695 | 42.55 | 78.15 | 19.72 | 2026-05-26 11:59:56 |
| Ircon International Ltd. | IRCON | 142 | 142.85 | 139.5 | 142.58 | 141.67 | -0.91 | -0.64 | 1361277 | 19.29 | 351.6 | 38.6 | 2026-05-26 11:59:56 |
| ITC Hotels Ltd. | ITCHOTELS | 156.5 | 157.5 | 155.45 | 156.22 | 155.78 | -0.44 | -0.28 | 1167753 | 18.19 | 2026-05-26 11:54:56 | ||
| ITC Ltd. | ITC | 304.35 | 304.4 | 302.1 | 303.95 | 302.2 | -1.75 | -0.58 | 10301461 | 311.31 | 528.5 | 287 | 2026-05-26 11:59:59 |
| ITI Ltd. | ITI | 293 | 312.2 | 292 | 290.75 | 301.85 | 11.10 | 3.82 | 3471746 | 104.79 | 592.7 | 86.55 | 2026-05-26 11:59:58 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 72.99 | 75.4 | 72.5 | 72.89 | 73.55 | 0.66 | 0.91 | 142952 | 1.05 | 1314 | 35.8 | 2026-05-26 11:59:58 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.95 | 19.59 | 18.91 | 18.88 | 19.15 | 0.27 | 1.43 | 113738544 | 217.81 | 27.7 | 5.15 | 2026-05-26 11:59:56 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2248 | 2248 | 2186 | 2228.4 | 2187.1 | -41.30 | -1.85 | 89271 | 19.52 | 3049 | 1260.25 | 2026-05-26 11:59:59 |
| JBM Auto Ltd. | JBMA | 637.05 | 651.95 | 632.45 | 637.9 | 641.05 | 3.15 | 0.49 | 231534 | 14.84 | 2428.35 | 361 | 2026-05-26 11:59:58 |
| Jindal Saw Ltd. | JINDALSAW | 226 | 232 | 225.55 | 225.94 | 230.54 | 4.60 | 2.04 | 725127 | 16.72 | 759.9 | 77.45 | 2026-05-26 11:59:57 |
| Jindal Stainless Ltd. | JSL | 731.4 | 734.1 | 722.55 | 731.9 | 728.75 | -3.15 | -0.43 | 342633 | 24.97 | 884 | 115.9 | 2026-05-26 11:59:57 |
| Jindal Steel Ltd. | JINDALSTEL | 1212.3 | 1219.3 | 1205 | 1212.3 | 1216.1 | 3.80 | 0.31 | 212625 | 25.86 | 1306.2 | 377 | 2026-05-26 11:59:57 |
| JIO Financial Services Ltd. | JIOFIN | 241.39 | 243.7 | 240.8 | 241.74 | 242.06 | 0.32 | 0.13 | 4549665 | 110.13 | 2026-05-26 11:59:59 | ||
| JK Cement Ltd. | JKCEMENT | 5441 | 5489 | 5362 | 5441.5 | 5370 | -71.50 | -1.31 | 32629 | 17.52 | 7565.5 | 2425.25 | 2026-05-26 11:59:58 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 615 | 619.1 | 611.1 | 614.6 | 614 | -0.60 | -0.10 | 75587 | 4.64 | 1021.2 | 451.5 | 2026-05-26 11:59:57 |
| JK Paper Ltd. | JKPAPER | 392 | 394 | 388.4 | 392.9 | 390.15 | -2.75 | -0.70 | 124827 | 4.87 | 638.75 | 275.75 | 2026-05-26 11:59:57 |
| JK Tyre & Industries Ltd. | JKTYRE | 387.35 | 395.9 | 383.15 | 386.45 | 393.8 | 7.35 | 1.90 | 875375 | 34.47 | 611.9 | 125.05 | 2026-05-26 11:59:58 |
| JM Financial Ltd. | JMFINANCIL | 133 | 136.9 | 132.4 | 132.35 | 134.11 | 1.76 | 1.33 | 1415250 | 18.98 | 199.8 | 57.85 | 2026-05-26 11:59:58 |
| JSW Dulux Ltd. | JSWDULUX | 2937.6 | 2951.2 | 2914.4 | 2937.6 | 2924.8 | -12.80 | -0.44 | 12619 | 3.69 | 4649 | 1885 | 2026-05-26 11:59:13 |
| JSW Energy Ltd. | JSWENERGY | 559.9 | 580.95 | 553.35 | 557.05 | 574.55 | 17.50 | 3.14 | 3725474 | 214.05 | 804.9 | 204.65 | 2026-05-26 11:54:56 |
| JSW Holdings Ltd. | JSWHL | 12476 | 12657 | 12413 | 12524 | 12441 | -83.00 | -0.66 | 1936 | 2.41 | 27740 | 3461.25 | 2026-05-26 11:59:55 |
| JSW Infrastructure Ltd. | JSWINFRA | 276.05 | 281.35 | 276.05 | 277.65 | 280.3 | 2.65 | 0.95 | 634399 | 17.78 | 2026-05-26 11:59:58 | ||
| JSW Steel Ltd. | JSWSTEEL | 1289.4 | 1301 | 1282.7 | 1289.4 | 1295.2 | 5.80 | 0.45 | 425188 | 55.07 | 1314 | 614.2 | 2026-05-26 11:59:57 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 438.8 | 440.2 | 433.8 | 438.75 | 435.6 | -3.15 | -0.72 | 1252988 | 54.58 | 796.75 | 408.8 | 2026-05-26 11:54:56 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 727.55 | 738.5 | 727.55 | 731.8 | 732.2 | 0.40 | 0.05 | 75077 | 5.50 | 885 | 350.45 | 2026-05-26 11:59:52 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1002.7 | 1002.75 | 983.35 | 1007.25 | 993.6 | -13.65 | -1.36 | 54216 | 5.39 | 1309.9 | 268.9 | 2026-05-26 11:59:58 |
| Jupiter Wagons Ltd. | JWL | 296.8 | 296.8 | 292.05 | 296.3 | 293.35 | -2.95 | -1.00 | 1112384 | 32.63 | 748.1 | 57.05 | 2026-05-26 11:59:57 |
| Just Dial Ltd. | JUSTDIAL | 523.8 | 541.9 | 522 | 523.8 | 537.5 | 13.70 | 2.62 | 93079 | 5.00 | 1395 | 480.5 | 2026-05-26 11:54:57 |
| Jyothy Labs Ltd. | JYOTHYLAB | 204.15 | 209.9 | 204 | 203.15 | 204.85 | 1.70 | 0.84 | 970691 | 19.88 | 595.85 | 174.55 | 2026-05-26 11:59:56 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 670.25 | 673.35 | 665.6 | 670.7 | 667.35 | -3.35 | -0.50 | 342313 | 22.84 | 2026-05-26 11:59:51 | ||
| K.P.R. Mill Ltd. | KPRMILL | 950.7 | 958.9 | 945.75 | 950.45 | 949 | -1.45 | -0.15 | 32813 | 3.11 | 1389 | 479.45 | 2026-05-26 11:59:59 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1071 | 1083.4 | 1066.9 | 1070 | 1080.1 | 10.10 | 0.94 | 122594 | 13.24 | 1578.7 | 758.7 | 2026-05-26 11:59:59 |
| Kalpataru Projects International Ltd. | KPIL | 1276 | 1295.4 | 1271.7 | 1273 | 1291.9 | 18.90 | 1.48 | 31045 | 4.01 | 1449 | 356 | 2026-05-26 11:59:54 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 357.85 | 358.2 | 352.35 | 357.85 | 356.8 | -1.05 | -0.29 | 1625709 | 58.01 | 795.4 | 69 | 2026-05-26 11:59:59 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 218.49 | 220.39 | 218 | 218.36 | 219.15 | 0.79 | 0.36 | 50430 | 1.11 | 355 | 157.91 | 2026-05-26 11:59:59 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 291.9 | 295 | 291.05 | 292 | 293 | 1.00 | 0.34 | 379652 | 11.12 | 343.45 | 61.5 | 2026-05-26 11:59:59 |
| Kaynes Technology India Ltd. | KAYNES | 3375 | 3418.1 | 3322.2 | 3400.4 | 3362.8 | -37.60 | -1.11 | 1377409 | 463.20 | 7822 | 666.8 | 2026-05-26 11:59:58 |
| KEC International Ltd. | KEC | 508 | 509.15 | 500 | 507.55 | 505.9 | -1.65 | -0.33 | 453522 | 22.94 | 1313.25 | 386.5 | 2026-05-26 11:59:59 |
| KEI Industries Ltd. | KEI | 5289.6 | 5324.8 | 5267.2 | 5281.5 | 5304.4 | 22.90 | 0.43 | 83792 | 44.45 | 5345 | 1337 | 2026-05-26 11:59:59 |
| KFin Technologies Ltd. | KFINTECH | 830.55 | 839.35 | 822.6 | 829.4 | 832.15 | 2.75 | 0.33 | 772679 | 64.30 | 1641.35 | 272 | 2026-05-26 11:59:59 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1628.5 | 1643.9 | 1620.1 | 1628.5 | 1636.3 | 7.80 | 0.48 | 11990 | 1.96 | 2684 | 286.1 | 2026-05-26 11:59:54 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1701 | 1774.9 | 1696 | 1702.8 | 1766 | 63.20 | 3.71 | 268711 | 47.45 | 1775 | 156.3 | 2026-05-26 11:59:54 |
| KNR Constructions Ltd. | KNRCON | 132.9 | 134.37 | 131.9 | 133.35 | 132.45 | -0.90 | -0.67 | 551198 | 7.30 | 415.4 | 108.65 | 2026-05-26 11:59:54 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 392.85 | 394.95 | 388.35 | 392.85 | 389.6 | -3.25 | -0.83 | 5099619 | 198.68 | 2301.9 | 345.5 | 2026-05-26 11:59:59 |
| KPIT Technologies Ltd. | KPITTECH | 756.4 | 771.9 | 753.95 | 756.6 | 765.05 | 8.45 | 1.12 | 752088 | 57.54 | 1928.7 | 521.05 | 2026-05-26 11:59:59 |
| KRBL Ltd. | KRBL | 355.65 | 368.85 | 354.95 | 357.9 | 366.45 | 8.55 | 2.39 | 375539 | 13.76 | 495 | 241.25 | 2026-05-26 11:59:59 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 758.6 | 768.95 | 749.95 | 756.8 | 767 | 10.20 | 1.35 | 125453 | 9.62 | 2866.15 | 474.05 | 2026-05-26 11:59:54 |
| KSB Ltd. | KSB | 818 | 824 | 811.55 | 817.15 | 817.15 | 0.00 | 0.00 | 61102 | 4.99 | 5300 | 582.25 | 2026-05-26 11:59:54 |
| L&T Finance Ltd. | LTF | 280.1 | 284.65 | 278.65 | 279.35 | 282.9 | 3.55 | 1.27 | 1472410 | 41.65 | 329.45 | 72 | 2026-05-26 11:59:59 |
| L&T Technology Services Ltd. | LTTS | 3540 | 3577 | 3516.1 | 3546.2 | 3550.2 | 4.00 | 0.11 | 19717 | 7.00 | 6000 | 3010 | 2026-05-26 11:59:59 |
| Larsen & Toubro Ltd. | LT | 4029.6 | 4052 | 4014.2 | 4033.4 | 4044.9 | 11.50 | 0.29 | 638556 | 258.29 | 4440 | 1797.4 | 2026-05-26 11:59:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 321.95 | 323.75 | 317.15 | 322.05 | 319.3 | -2.75 | -0.85 | 302062 | 9.64 | 575 | 248 | 2026-05-26 11:59:59 |
| Laurus Labs Ltd. | LAURUSLABS | 1361 | 1373.9 | 1357 | 1356.3 | 1367.2 | 10.90 | 0.80 | 854455 | 116.82 | 1373.9 | 278.85 | 2026-05-26 11:59:59 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 412.1 | 426.9 | 412.1 | 414.35 | 419.05 | 4.70 | 1.13 | 99816 | 4.18 | 2026-05-26 11:54:53 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 116.99 | 118.95 | 116.17 | 116.76 | 117.65 | 0.89 | 0.76 | 1376409 | 16.19 | 180.68 | 66.4 | 2026-05-26 11:59:59 |
| LIC Housing Finance Ltd. | LICHSGFIN | 545.05 | 548.15 | 543.3 | 543.45 | 544.15 | 0.70 | 0.13 | 324802 | 17.67 | 826.75 | 315.1 | 2026-05-26 11:59:59 |
| Life Insurance Corporation of India | LICI | 841.7 | 849.9 | 834.25 | 837.35 | 844.7 | 7.35 | 0.88 | 1793330 | 151.48 | 1222 | 530.05 | 2026-05-26 11:59:58 |
| Linde India Ltd. | LINDEINDIA | 7255 | 7360 | 7255 | 7255 | 7298 | 43.00 | 0.59 | 6912 | 5.04 | 9935.05 | 2933 | 2026-05-26 11:59:55 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1810 | 1868 | 1809.6 | 1801.4 | 1833 | 31.60 | 1.75 | 674027 | 123.55 | 1868 | 492 | 2026-05-26 11:54:58 |
| Lodha Developers Ltd. | LODHA | 910 | 912.5 | 900 | 906.85 | 904.65 | -2.20 | -0.24 | 773442 | 69.97 | 1649.95 | 355.5 | 2026-05-26 11:59:59 |
| LTM Ltd. | LTM | 4003 | 4050 | 3995.6 | 3991.6 | 4002 | 10.40 | 0.26 | 152677 | 61.10 | 6767.95 | 3802 | 2026-05-26 11:54:58 |
| Lupin Ltd. | LUPIN | 2287.2 | 2294 | 2258.4 | 2287.2 | 2265.5 | -21.70 | -0.95 | 327711 | 74.24 | 2494 | 623 | 2026-05-26 11:59:59 |
| Mahanagar Gas Ltd. | MGL | 1079.7 | 1108.7 | 1073.7 | 1074.9 | 1101.7 | 26.80 | 2.49 | 110055 | 12.12 | 1988 | 771.4 | 2026-05-26 11:54:58 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12465 | 13595 | 12201 | 12465 | 13475 | 1010.00 | 8.10 | 31666 | 42.67 | 18462 | 4044.6 | 2026-05-26 11:59:48 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 625 | 642.9 | 624 | 626.05 | 633.3 | 7.25 | 1.16 | 49417 | 3.13 | 1097 | 279.5 | 2026-05-26 11:59:49 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 308.05 | 314.95 | 307.15 | 308.55 | 310.4 | 1.85 | 0.60 | 1012016 | 31.41 | 410 | 176.1 | 2026-05-26 11:59:59 |
| Mahindra & Mahindra Ltd. | M&M | 3122 | 3159.2 | 3114.9 | 3139 | 3138 | -1.00 | -0.03 | 899259 | 282.19 | 3839.9 | 1123.4 | 2026-05-26 11:59:59 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 221.93 | 222.4 | 217.5 | 221.93 | 219.06 | -2.87 | -1.29 | 91753 | 2.01 | 505 | 216.19 | 2026-05-26 11:54:53 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 338 | 346 | 338 | 336.3 | 343.7 | 7.40 | 2.20 | 136050 | 4.68 | 678.8 | 278.7 | 2026-05-26 11:54:58 |
| Manappuram Finance Ltd. | MANAPPURAM | 325.65 | 328.3 | 324.3 | 325.65 | 326.75 | 1.10 | 0.34 | 748404 | 24.45 | 334 | 90.5 | 2026-05-26 11:59:54 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 150.9 | 152.49 | 150.48 | 151.84 | 150.75 | -1.09 | -0.72 | 1014898 | 15.30 | 289.25 | 49.25 | 2026-05-26 11:59:54 |
| Mankind Pharma Ltd. | MANKIND | 2448.4 | 2457.1 | 2425.3 | 2457.5 | 2437.2 | -20.30 | -0.83 | 177380 | 43.23 | 3054.8 | 1242 | 2026-05-26 11:59:59 |
| Marico Ltd. | MARICO | 822.5 | 830 | 820.65 | 823.35 | 826.9 | 3.55 | 0.43 | 518766 | 42.90 | 848.8 | 462.7 | 2026-05-26 11:59:59 |
| Maruti Suzuki India Ltd. | MARUTI | 13188 | 13290 | 13134 | 13170 | 13263 | 93.00 | 0.71 | 86185 | 114.31 | 17370 | 8076.05 | 2026-05-26 11:59:59 |
| Mastek Ltd. | MASTEK | 1672 | 1681 | 1663.8 | 1670 | 1666 | -4.00 | -0.24 | 7728 | 1.29 | 3375 | 1334.2 | 2026-05-26 11:59:54 |
| Max Financial Services Ltd. | MFSL | 1725.6 | 1748 | 1714.2 | 1726.8 | 1735.9 | 9.10 | 0.53 | 320582 | 55.65 | 1892.5 | 599.1 | 2026-05-26 11:59:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1000.9 | 1000.9 | 989.2 | 1000.85 | 994.5 | -6.35 | -0.63 | 1104840 | 109.88 | 1314.3 | 354.1 | 2026-05-26 11:59:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2461 | 2487.5 | 2457.7 | 2470.2 | 2471.2 | 1.00 | 0.04 | 274366 | 67.80 | 5860 | 278.55 | 2026-05-26 11:59:59 |
| Medplus Health Services Ltd. | MEDPLUS | 864 | 913 | 864 | 896.95 | 903.95 | 7.00 | 0.78 | 102780 | 9.29 | 1045.3 | 548.25 | 2026-05-26 11:59:59 |
| Metro Brands Ltd. | METROBRAND | 1069.2 | 1081.4 | 1062 | 1074 | 1070.5 | -3.50 | -0.33 | 4608 | 0.49 | 1430 | 736.05 | 2026-05-26 11:59:59 |
| Metropolis Healthcare Ltd. | METROPOLIS | 526.5 | 539 | 524.7 | 524.5 | 533.65 | 9.15 | 1.74 | 337300 | 18.00 | 2318.3 | 412.25 | 2026-05-26 11:59:59 |
| Minda Corporation Ltd. | MINDACORP | 581 | 613.4 | 579.5 | 585.35 | 597.55 | 12.20 | 2.08 | 1179032 | 70.45 | 652 | 185 | 2026-05-26 11:59:59 |
| MMTC Ltd. | MMTC | 64.78 | 66.46 | 64.66 | 64.86 | 65.55 | 0.69 | 1.06 | 1768669 | 11.59 | 131.8 | 26.3 | 2026-05-26 11:54:53 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.34 | 40.01 | 39.34 | 39.32 | 39.61 | 0.29 | 0.74 | 1773445 | 7.02 | 80 | 35.7 | 2026-05-26 11:54:57 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 871.95 | 894 | 871 | 870.3 | 875.4 | 5.10 | 0.59 | 918571 | 80.41 | 2678.1 | 507.55 | 2026-05-26 11:59:59 |
| Mphasis Ltd. | MPHASIS | 2247 | 2268.2 | 2240.5 | 2244 | 2258.1 | 14.10 | 0.63 | 95614 | 21.59 | 3237.95 | 1660.05 | 2026-05-26 11:59:59 |
| MRF Ltd. | MRF | 129000 | 129200 | 127660 | 128655 | 127750 | -905.00 | -0.70 | 2443 | 31.21 | 163600 | 78689.95 | 2026-05-26 11:59:59 |
| MTAR Technologies Ltd. | MTARTECH | 8000 | 8085 | 7911.5 | 7951 | 7955 | 4.00 | 0.05 | 580162 | 461.52 | 8449.5 | 1155.6 | 2026-05-26 11:59:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3329 | 3347 | 3296.3 | 3313.9 | 3311.5 | -2.40 | -0.07 | 1155182 | 382.54 | 10516 | 1156 | 2026-05-26 11:54:57 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3345.4 | 3356.5 | 3336.8 | 3354.4 | 3345.4 | -9.00 | -0.27 | 73665 | 24.64 | 4149.5 | 911.25 | 2026-05-26 11:59:58 |
| Narayana Hrudayalaya Ltd. | NH | 1939.1 | 1946.4 | 1904.7 | 1940 | 1905.3 | -34.70 | -1.79 | 192692 | 36.71 | 2370.2 | 657.35 | 2026-05-26 11:59:59 |
| Natco Pharma Ltd. | NATCOPHARM | 1177.9 | 1184.1 | 1167.1 | 1173 | 1178.3 | 5.30 | 0.45 | 144039 | 16.97 | 1639 | 502 | 2026-05-26 11:59:54 |
| National Aluminium Company Ltd. | NATIONALUM | 406.25 | 412.8 | 405.1 | 403 | 411.85 | 8.85 | 2.20 | 4107213 | 169.16 | 445.15 | 66.95 | 2026-05-26 11:59:59 |
| Nava Ltd. | NAVA | 614.05 | 620.4 | 608.7 | 613.9 | 612.7 | -1.20 | -0.20 | 168006 | 10.29 | 1347.8 | 177.85 | 2026-05-26 11:59:59 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7453.5 | 7525 | 7374.5 | 7445.5 | 7378.5 | -67.00 | -0.90 | 76913 | 56.75 | 7525 | 2875.95 | 2026-05-26 11:59:54 |
| NBCC (India) Ltd. | NBCC | 97.99 | 99.78 | 96.51 | 96.79 | 97.47 | 0.68 | 0.70 | 10667928 | 103.98 | 209.75 | 29.8 | 2026-05-26 11:54:59 |
| NCC Ltd. | NCC | 151.11 | 152.93 | 149.86 | 150.96 | 151.53 | 0.57 | 0.38 | 1140325 | 17.28 | 364.5 | 63.25 | 2026-05-26 11:59:59 |
| Nestle India Ltd. | NESTLEIND | 1417.6 | 1426.5 | 1413.2 | 1413.6 | 1420.5 | 6.90 | 0.49 | 279693 | 39.73 | 24745 | 1084.7 | 2026-05-26 11:54:58 |
| Netweb Technologies India Ltd. | NETWEB | 3840 | 3915.7 | 3832 | 3843.1 | 3895 | 51.90 | 1.35 | 400526 | 156.00 | 4492 | 742.7 | 2026-05-26 11:54:57 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.51 | 31.95 | 31.38 | 31.51 | 31.48 | -0.03 | -0.10 | 1591535 | 5.01 | 135.7 | 27.38 | 2026-05-26 11:59:48 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16800 | 17399 | 16799 | 16758 | 17335 | 577.00 | 3.44 | 34103 | 59.12 | 19747 | 1072.6 | 2026-05-26 11:59:59 |
| NHPC Ltd. | NHPC | 79.02 | 79.02 | 78.46 | 79.02 | 78.63 | -0.39 | -0.49 | 3269277 | 25.71 | 118.4 | 33.35 | 2026-05-26 11:54:58 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1100 | 1117.7 | 1097.7 | 1100.1 | 1107.3 | 7.20 | 0.65 | 469111 | 51.94 | 1125 | 196.9 | 2026-05-26 11:59:54 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 84.1 | 85 | 83.84 | 83.96 | 84.21 | 0.25 | 0.30 | 251654 | 2.12 | 2026-05-26 11:59:39 | ||
| NLC India Ltd. | NLCINDIA | 345.3 | 356.5 | 344.15 | 341.85 | 345 | 3.15 | 0.92 | 4855254 | 167.51 | 387.8 | 65 | 2026-05-26 11:54:58 |
| NMDC Ltd. | NMDC | 90.5 | 91.06 | 89.86 | 90.19 | 90.74 | 0.55 | 0.61 | 7958876 | 72.22 | 286.35 | 59.53 | 2026-05-26 11:59:59 |
| NMDC Steel Ltd. | NSLNISP | 44.97 | 46.07 | 44.9 | 45.02 | 45.58 | 0.56 | 1.24 | 5121862 | 23.35 | 73.7 | 29.75 | 2026-05-26 11:59:59 |
| NTPC Green Energy Ltd. | NTPCGREEN | 102.02 | 103.49 | 101.79 | 102.02 | 103.06 | 1.04 | 1.02 | 2932419 | 30.22 | 2026-05-26 11:59:59 | ||
| NTPC Ltd. | NTPC | 390.75 | 392.25 | 389.25 | 390.05 | 390.85 | 0.80 | 0.21 | 4460129 | 174.32 | 448.45 | 152.6 | 2026-05-26 11:59:58 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1504.9 | 1515.9 | 1494.2 | 1504.8 | 1497 | -7.80 | -0.52 | 115588 | 17.30 | 2026-05-26 11:59:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 323.85 | 329.65 | 320 | 324.15 | 327.95 | 3.80 | 1.17 | 115207 | 3.78 | 477.5 | 276.25 | 2026-05-26 11:59:59 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1713.8 | 1718 | 1693.5 | 1712.4 | 1703.8 | -8.60 | -0.50 | 208377 | 35.50 | 2343.65 | 790.1 | 2026-05-26 11:59:54 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 285.1 | 289.25 | 284 | 284.95 | 287.5 | 2.55 | 0.89 | 4739957 | 136.27 | 345 | 121.5 | 2026-05-26 11:59:58 |
| Oil India Ltd. | OIL | 484.9 | 496.45 | 483.2 | 482.55 | 493.7 | 11.15 | 2.31 | 1531303 | 75.60 | 767.9 | 167.85 | 2026-05-26 11:54:58 |
| Olectra Greentech Ltd. | OLECTRA | 1219 | 1243.9 | 1214 | 1218.7 | 1225.8 | 7.10 | 0.58 | 203001 | 24.88 | 2221.95 | 374.1 | 2026-05-26 11:59:54 |
| One97 Communications Ltd. | PAYTM | 1103.4 | 1128.7 | 1098.6 | 1097.4 | 1118.8 | 21.40 | 1.95 | 1704234 | 190.67 | 1381.8 | 310 | 2026-05-26 11:59:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1800 | 1803 | 1773 | 1806.8 | 1775.5 | -31.30 | -1.73 | 33959 | 6.03 | 2026-05-26 11:54:59 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9711.5 | 9917 | 9594 | 9703 | 9864.5 | 161.50 | 1.66 | 129080 | 127.33 | 13220 | 2883.25 | 2026-05-26 11:59:59 |
| Page Industries Ltd. | PAGEIND | 38600 | 38695 | 38155 | 38545 | 38480 | -65.00 | -0.17 | 5486 | 21.11 | 54349.1 | 29805 | 2026-05-26 11:59:59 |
| Patanjali Foods Ltd. | PATANJALI | 467 | 469.5 | 462.5 | 468.45 | 466 | -2.45 | -0.52 | 662514 | 30.87 | 2011 | 438 | 2026-05-26 11:54:58 |
| PB Fintech Ltd. | POLICYBZR | 1787.5 | 1801.4 | 1773.3 | 1791.5 | 1796.1 | 4.60 | 0.26 | 371589 | 66.74 | 2246.9 | 356.2 | 2026-05-26 11:59:59 |
| PCBL Chemical Ltd. | PCBL | 294 | 295.5 | 290.5 | 294.25 | 292.7 | -1.55 | -0.53 | 280988 | 8.22 | 584.4 | 108.7 | 2026-05-26 11:59:59 |
| Persistent Systems Ltd. | PERSISTENT | 5038 | 5127 | 5021 | 5038 | 5100.3 | 62.30 | 1.24 | 173185 | 88.33 | 8900 | 3092.05 | 2026-05-26 11:59:59 |
| Petronet LNG Ltd. | PETRONET | 280.9 | 282 | 277.5 | 282.25 | 277.75 | -4.50 | -1.59 | 585132 | 16.25 | 384.2 | 193.55 | 2026-05-26 11:59:59 |
| PG Electroplast Ltd. | PGEL | 471 | 481.4 | 469.3 | 471.25 | 475 | 3.75 | 0.80 | 1214203 | 57.67 | 4050 | 337 | 2026-05-26 11:59:59 |
| PI Industries Ltd. | PIIND | 2845.8 | 2859.4 | 2822 | 2849 | 2833.2 | -15.80 | -0.55 | 88430 | 25.05 | 4804.05 | 2700 | 2026-05-26 11:59:58 |
| Pidilite Industries Ltd. | PIDILITIND | 1477.2 | 1483 | 1469.4 | 1477.2 | 1471.4 | -5.80 | -0.39 | 83890 | 12.34 | 3415 | 1259 | 2026-05-26 11:59:59 |
| Piramal Pharma Ltd. | PPLPHARMA | 180 | 180.72 | 177.9 | 179.46 | 178.27 | -1.19 | -0.66 | 788960 | 14.06 | 307.9 | 61.620989325744 | 2026-05-26 11:59:59 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1084.1 | 1091.6 | 1078.1 | 1085.6 | 1090 | 4.40 | 0.41 | 166491 | 18.15 | 1202.2 | 286.612557384279 | 2026-05-26 11:59:58 |
| PNC Infratech Ltd. | PNCINFRA | 213.5 | 215.8 | 212.35 | 212.86 | 214.33 | 1.47 | 0.69 | 306125 | 6.56 | 574.8 | 158.17 | 2026-05-26 11:59:59 |
| Poly Medicure Ltd. | POLYMED | 1500 | 1500 | 1428 | 1547.2 | 1451.5 | -95.70 | -6.19 | 335714 | 48.73 | 3150 | 727.55 | 2026-05-26 11:59:59 |
| Polycab India Ltd. | POLYCAB | 9369.5 | 9498.5 | 9358 | 9398.5 | 9491 | 92.50 | 0.98 | 148900 | 141.32 | 9498.5 | 2310 | 2026-05-26 11:59:59 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 400.95 | 405 | 399.35 | 398.9 | 403.2 | 4.30 | 1.08 | 480955 | 19.39 | 570.4 | 243 | 2026-05-26 11:59:59 |
| Power Finance Corporation Ltd. | PFC | 440.3 | 440.9 | 435.45 | 438.9 | 436 | -2.90 | -0.66 | 1761123 | 76.78 | 580 | 100.85 | 2026-05-26 11:59:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 295 | 295.95 | 294 | 295.35 | 294.1 | -1.25 | -0.42 | 1612304 | 47.42 | 366.25 | 186.35 | 2026-05-26 11:59:59 |
| Praj Industries Ltd. | PRAJIND | 395 | 400.2 | 390.95 | 393.65 | 397.6 | 3.95 | 1.00 | 381385 | 15.16 | 875 | 273 | 2026-05-26 11:59:59 |
| Premier Energies Ltd. | PREMIERENE | 1008 | 1024.6 | 1001 | 985 | 1017.2 | 32.20 | 3.27 | 2787099 | 283.50 | 2026-05-26 11:59:59 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1401.3 | 1404.9 | 1381 | 1401.4 | 1399.5 | -1.90 | -0.14 | 244285 | 34.19 | 2074.8 | 391 | 2026-05-26 11:59:59 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9659 | 9949 | 9659 | 9659 | 9882 | 223.00 | 2.31 | 3545 | 3.50 | 18490 | 8979 | 2026-05-26 11:59:59 |
| Punjab National Bank | PNB | 106.13 | 107.2 | 105.7 | 106.26 | 105.9 | -0.36 | -0.34 | 11210711 | 118.72 | 142.9 | 32.15 | 2026-05-26 11:59:59 |
| PVR Inox Ltd. | PVRINOX | 984.9 | 992 | 980.7 | 981.4 | 981.5 | 0.10 | 0.01 | 45106 | 4.43 | 2142.95 | 830 | 2026-05-26 11:59:59 |
| Quess Corp Ltd. | QUESS | 206.94 | 208.26 | 204 | 206.18 | 207.28 | 1.10 | 0.53 | 58504 | 1.21 | 875 | 166.3 | 2026-05-26 11:54:41 |
| Radico Khaitan Ltd. | RADICO | 3553 | 3562.2 | 3535.6 | 3539.4 | 3554.7 | 15.30 | 0.43 | 76125 | 27.06 | 3679 | 908.25 | 2026-05-26 11:59:57 |
| Rail Vikas Nigam Ltd. | RVNL | 263.95 | 266.9 | 261.05 | 272.45 | 263.2 | -9.25 | -3.40 | 12567936 | 330.79 | 647 | 30.55 | 2026-05-26 11:59:57 |
| Railtel Corporation Of India Ltd. | RAILTEL | 326.55 | 330.5 | 321.1 | 328.55 | 327.3 | -1.25 | -0.38 | 472219 | 15.46 | 617.8 | 94.2 | 2026-05-26 11:59:57 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1356.6 | 1390.2 | 1343.8 | 1350 | 1381.5 | 31.50 | 2.33 | 97785 | 13.51 | 1709.6 | 474.1 | 2026-05-26 11:59:57 |
| Rajesh Exports Ltd. | RAJESHEXPO | 117.65 | 118.45 | 114.4 | 112.81 | 118.45 | 5.64 | 5.00 | 109497 | 1.30 | 1029.7 | 80.38 | 2026-05-26 11:59:02 |
| Ramkrishna Forgings Ltd. | RKFORGE | 572 | 584.5 | 568.45 | 571.95 | 574.1 | 2.15 | 0.38 | 180310 | 10.35 | 1064.05 | 175.75 | 2026-05-26 11:59:42 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 130.49 | 133.4 | 130.11 | 130.69 | 133.1 | 2.41 | 1.84 | 1323945 | 17.62 | 245 | 87.7 | 2026-05-26 11:59:58 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2550 | 2630 | 2539.6 | 2537.8 | 2622.2 | 84.40 | 3.33 | 16639 | 4.36 | 3978.5 | 1701.05 | 2026-05-26 11:59:53 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 35.18 | 35.93 | 34.8 | 34.96 | 35.35 | 0.39 | 1.12 | 1001188 | 3.54 | 94.85 | 24.4 | 2026-05-26 11:59:59 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 740.3 | 751.9 | 726 | 729.35 | 728.15 | -1.20 | -0.16 | 141247 | 10.28 | 2026-05-26 11:59:58 | ||
| Raymond Ltd. | RAYMOND | 555 | 567.2 | 550.8 | 558.9 | 561.65 | 2.75 | 0.49 | 415116 | 23.31 | 3496 | 320 | 2026-05-26 11:59:57 |
| RBL Bank Ltd. | RBLBANK | 344.8 | 346.4 | 343 | 343.35 | 344 | 0.65 | 0.19 | 1387599 | 47.73 | 349.9 | 95.75 | 2026-05-26 11:59:58 |
| REC Ltd. | RECLTD | 344 | 344.45 | 340.9 | 342.2 | 341.2 | -1.00 | -0.29 | 1433354 | 48.91 | 654 | 91.05 | 2026-05-26 11:59:57 |
| Redington Ltd. | REDINGTON | 223.88 | 228.3 | 222.74 | 224.14 | 226.07 | 1.93 | 0.86 | 1502790 | 33.97 | 334.8 | 135 | 2026-05-26 11:59:57 |
| Reliance Industries Ltd. | RELIANCE | 1360.1 | 1368.5 | 1357.4 | 1367 | 1362.5 | -4.50 | -0.33 | 3412846 | 465.00 | 3217.6 | 1114.85 | 2026-05-26 11:59:57 |
| Reliance Power Ltd. | RPOWER | 26.75 | 27.48 | 26.75 | 26.73 | 26.9 | 0.17 | 0.64 | 22769873 | 61.25 | 76.49 | 9.05 | 2026-05-26 11:59:57 |
| Restaurant Brands Asia Ltd. | RBA | 68.49 | 68.49 | 67.9 | 68.06 | 68.25 | 0.19 | 0.28 | 732576 | 5.00 | 137.8 | 57.15 | 2026-05-26 11:59:59 |
| RHI Magnesita India Ltd. | RHIM | 402 | 413.6 | 402 | 403.15 | 409 | 5.85 | 1.45 | 90499 | 3.70 | 892.9 | 323.05 | 2026-05-26 11:54:38 |
| Rites Ltd. | RITES | 208.52 | 209.2 | 205.2 | 207.3 | 206.35 | -0.95 | -0.46 | 231963 | 4.79 | 825.95 | 175 | 2026-05-26 11:59:57 |
| Route Mobile Ltd. | ROUTE | 515.05 | 527.65 | 511.25 | 516.55 | 522.1 | 5.55 | 1.07 | 97863 | 5.11 | 1942.45 | 410.7 | 2026-05-26 11:59:52 |
| RR Kabel Ltd. | RRKABEL | 2005 | 2024 | 1971 | 1989.1 | 2011.5 | 22.40 | 1.13 | 476717 | 95.89 | 2026-05-26 11:59:58 | ||
| Safari Industries (India) Ltd. | SAFARI | 1515.3 | 1543.7 | 1504.7 | 1515.3 | 1539.9 | 24.60 | 1.62 | 36015 | 5.55 | 4540 | 1112.35 | 2026-05-26 11:59:59 |
| Sagility Ltd. | SAGILITY | 41.65 | 42.19 | 41.62 | 41.8 | 41.81 | 0.01 | 0.02 | 3475563 | 14.53 | 2026-05-26 11:59:57 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1170 | 1171 | 1120.3 | 1175.9 | 1138.2 | -37.70 | -3.21 | 666350 | 75.84 | 2026-05-26 11:59:58 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 167 | 171.8 | 166.86 | 168.56 | 170.2 | 1.64 | 0.97 | 10190236 | 173.44 | 227.95 | 91.8 | 2026-05-26 11:54:58 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 136.49 | 137.65 | 134.9 | 135.91 | 135.31 | -0.60 | -0.44 | 5559078 | 75.22 | 216.99 | 61.8 | 2026-05-26 11:59:59 |
| Sanofi India Ltd. | SANOFI | 3182.1 | 3222.1 | 3182.1 | 3181.9 | 3204.4 | 22.50 | 0.71 | 10254 | 3.29 | 10524.95 | 3151.6 | 2026-05-26 11:59:58 |
| Sapphire Foods India Ltd. | SAPPHIRE | 183.67 | 185.5 | 181.44 | 184.92 | 183.4 | -1.52 | -0.82 | 140336 | 2.57 | 1817.2 | 139.91 | 2026-05-26 11:59:55 |
| Saregama India Ltd. | SAREGAMA | 398 | 407 | 395.35 | 397.6 | 400.1 | 2.50 | 0.63 | 405795 | 16.24 | 688.9 | 303.25 | 2026-05-26 11:59:52 |
| SBFC Finance Ltd. | SBFC | 93.14 | 93.89 | 92.4 | 93.21 | 92.99 | -0.22 | -0.24 | 152250 | 1.42 | 2026-05-26 11:54:53 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 630 | 638.7 | 627.1 | 630.3 | 631.8 | 1.50 | 0.24 | 491065 | 31.03 | 1028.65 | 612.1 | 2026-05-26 11:54:56 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1904.8 | 1906.9 | 1883.9 | 1901.9 | 1887.6 | -14.30 | -0.75 | 342655 | 64.68 | 2132 | 1054 | 2026-05-26 11:59:57 |
| Schaeffler India Ltd. | SCHAEFFLER | 4102.7 | 4249 | 4102.7 | 4102.7 | 4210.2 | 107.50 | 2.62 | 76546 | 32.23 | 4951 | 2555.55 | 2026-05-26 11:59:58 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1377.4 | 1412 | 1373 | 1364.7 | 1392.1 | 27.40 | 2.01 | 204792 | 28.51 | 1412 | 116.2 | 2026-05-26 11:54:57 |
| Shree Cement Ltd. | SHREECEM | 25355 | 25395 | 25040 | 25355 | 25170 | -185.00 | -0.73 | 3299 | 8.30 | 32490 | 20150 | 2026-05-26 11:59:58 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.66 | 23.69 | 23.37 | 23.66 | 23.41 | -0.25 | -1.06 | 3271051 | 7.66 | 68.75 | 22.85 | 2026-05-26 11:59:57 |
| Shriram Finance Ltd. | SHRIRAMFIN | 961 | 965.6 | 952.2 | 961.95 | 957.9 | -4.05 | -0.42 | 1587192 | 152.04 | 3652.25 | 493.35 | 2026-05-26 11:59:59 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 962.05 | 983.2 | 956.7 | 962.05 | 981 | 18.95 | 1.97 | 851832 | 83.56 | 1001 | 254.55 | 2026-05-26 11:59:58 |
| Siemens Energy India Ltd. | ENRIN | 3589.9 | 3593 | 3463 | 3559.6 | 3525.5 | -34.10 | -0.96 | 583063 | 205.56 | 2026-05-26 11:54:59 | ||
| Siemens Ltd. | SIEMENS | 3685.8 | 3697.9 | 3620 | 3667.5 | 3634.3 | -33.20 | -0.91 | 427325 | 155.30 | 8129.9 | 2450 | 2026-05-26 11:59:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 813.8 | 824.95 | 806.75 | 813.65 | 808.2 | -5.45 | -0.67 | 161966 | 13.09 | 2026-05-26 11:59:37 | ||
| SJVN Ltd. | SJVN | 74.19 | 75.2 | 73.85 | 74.27 | 74.41 | 0.14 | 0.19 | 1120668 | 8.34 | 170.5 | 27.9 | 2026-05-26 11:59:57 |
| SKF India Ltd. | SKFINDIA | 1676 | 1716.5 | 1661.9 | 1679.4 | 1705 | 25.60 | 1.52 | 11986 | 2.04 | 7350 | 1404 | 2026-05-26 11:59:58 |
| Sobha Ltd. | SOBHA | 1395.4 | 1414.9 | 1392.9 | 1395.2 | 1398.1 | 2.90 | 0.21 | 19692 | 2.75 | 2220 | 412.1 | 2026-05-26 11:59:48 |
| Solar Industries India Ltd. | SOLARINDS | 18377 | 18541 | 18280 | 18377 | 18392 | 15.00 | 0.08 | 48024 | 88.33 | 18699 | 3110 | 2026-05-26 11:59:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 590.6 | 604.1 | 590.1 | 594.65 | 601.05 | 6.40 | 1.08 | 656957 | 39.49 | 768.65 | 380 | 2026-05-26 11:59:58 |
| Sonata Software Ltd. | SONATSOFTW | 274.15 | 277.5 | 271.05 | 274.1 | 271.4 | -2.70 | -0.99 | 174603 | 4.74 | 1382.4 | 207.15 | 2026-05-26 11:59:58 |
| SRF Ltd. | SRF | 2729.9 | 2772.9 | 2712 | 2711 | 2754 | 43.00 | 1.59 | 452566 | 124.64 | 3325 | 2040 | 2026-05-26 11:59:59 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 525.75 | 533.65 | 522 | 525.65 | 529.6 | 3.95 | 0.75 | 79472 | 4.21 | 780 | 327.3 | 2026-05-26 11:59:58 |
| State Bank Of India | SBIN | 969.9 | 978.8 | 968 | 969.6 | 970.7 | 1.10 | 0.11 | 7769700 | 754.20 | 1234.7 | 499.35 | 2026-05-26 11:59:58 |
| Steel Authority Of India Ltd. | SAIL | 198.35 | 204.99 | 198.35 | 198.32 | 203.27 | 4.95 | 2.50 | 18744449 | 381.02 | 209.7 | 73.2 | 2026-05-26 11:59:58 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 197.6 | 197.99 | 192.64 | 197.05 | 193.53 | -3.52 | -1.79 | 869226 | 16.82 | 828 | 148 | 2026-05-26 11:59:53 |
| Sterlite Technologies Ltd. | STLTECH | 486.35 | 486.35 | 486.35 | 463.2 | 486.35 | 23.15 | 5.00 | 98319 | 4.78 | 486.35 | 58.86 | 2026-05-26 11:54:55 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 482.95 | 489.65 | 478.95 | 478.65 | 487.05 | 8.40 | 1.75 | 147152 | 7.17 | 665 | 341.8 | 2026-05-26 11:54:57 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 237 | 248.75 | 234.35 | 232.99 | 238.9 | 5.91 | 2.54 | 27200406 | 649.82 | 472.8 | 108 | 2026-05-26 11:59:57 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1830 | 1841.8 | 1815.9 | 1840.6 | 1829.8 | -10.80 | -0.59 | 1185753 | 216.97 | 1960.35 | 856.8 | 2026-05-26 11:59:58 |
| Sun TV Network Ltd. | SUNTV | 494 | 500.55 | 487.2 | 494.3 | 493.15 | -1.15 | -0.23 | 584516 | 28.83 | 921 | 393.8 | 2026-05-26 11:59:57 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4429.6 | 4507 | 4375 | 4385.2 | 4378.9 | -6.30 | -0.14 | 75192 | 32.93 | 5642 | 1976.25 | 2026-05-26 11:59:58 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 862 | 874 | 860 | 857.95 | 873.8 | 15.85 | 1.85 | 33572 | 2.93 | 1505.95 | 730.1 | 2026-05-26 11:59:58 |
| Sunteck Realty Ltd. | SUNTECK | 303.7 | 309.3 | 300.95 | 303.65 | 305.35 | 1.70 | 0.56 | 127570 | 3.90 | 699 | 270.75 | 2026-05-26 11:54:53 |
| Supreme Industries Ltd. | SUPREMEIND | 3609.2 | 3624.9 | 3555 | 3612.9 | 3578.9 | -34.00 | -0.94 | 43612 | 15.61 | 6460 | 1820 | 2026-05-26 11:59:59 |
| Suzlon Energy Ltd. | SUZLON | 53.64 | 55.49 | 53.38 | 53.99 | 54.61 | 0.62 | 1.15 | 113009341 | 617.14 | 86.04 | 6.6 | 2026-05-26 11:59:57 |
| Swan Corp Ltd. | SWANCORP | 321.5 | 326.5 | 320.9 | 322.95 | 323.3 | 0.35 | 0.11 | 244750 | 7.91 | 809.8 | 192.65 | 2026-05-26 11:59:58 |
| Swiggy Ltd. | SWIGGY | 250.05 | 256.9 | 249 | 250.05 | 253.7 | 3.65 | 1.46 | 3641044 | 92.37 | 2026-05-26 11:59:57 | ||
| Syngene International Ltd. | SYNGENE | 463 | 472.75 | 463 | 462.4 | 466.45 | 4.05 | 0.88 | 199889 | 9.32 | 960.6 | 380 | 2026-05-26 11:59:58 |
| Syrma SGS Technology Ltd. | SYRMA | 1060.6 | 1068.7 | 1052 | 1057.25 | 1058.1 | 0.85 | 0.08 | 310803 | 32.89 | 1188 | 248.1 | 2026-05-26 11:59:58 |
| Tamilnad Mercantile Bank Ltd. | TMB | 684.25 | 701.6 | 682.55 | 684.25 | 691.4 | 7.15 | 1.04 | 72323 | 5.00 | 770 | 399 | 2026-05-26 11:59:59 |
| Tanla Platforms Ltd. | TANLA | 521 | 543.5 | 518.15 | 521.2 | 538.2 | 17.00 | 3.26 | 333934 | 17.97 | 1317.95 | 365.9 | 2026-05-26 11:59:57 |
| Tata Chemicals Ltd. | TATACHEM | 769.95 | 819 | 764.55 | 765.95 | 791.55 | 25.60 | 3.34 | 1798086 | 142.33 | 1247.35 | 580.3 | 2026-05-26 11:59:57 |
| Tata Communications Ltd. | TATACOMM | 1935.8 | 2007 | 1888 | 1936 | 1980.3 | 44.30 | 2.29 | 793637 | 157.16 | 2175 | 1070.35 | 2026-05-26 11:59:59 |
| Tata Consultancy Services Ltd. | TCS | 2308.2 | 2327.9 | 2285.2 | 2308.2 | 2292.7 | -15.50 | -0.67 | 1364769 | 312.90 | 4592.25 | 2206.4 | 2026-05-26 11:59:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1191.7 | 1196.4 | 1174.5 | 1187.2 | 1194.4 | 7.20 | 0.61 | 558105 | 66.66 | 1282.7 | 686.6 | 2026-05-26 11:59:58 |
| Tata Elxsi Ltd. | TATAELXSI | 4310.2 | 4353 | 4310 | 4327.2 | 4347.6 | 20.40 | 0.47 | 83792 | 36.43 | 10760 | 3945 | 2026-05-26 11:59:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 678.7 | 715 | 678 | 678.7 | 700.85 | 22.15 | 3.26 | 1405659 | 98.52 | 11847 | 538.85 | 2026-05-26 11:59:57 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 373.75 | 385 | 371.8 | 373.25 | 382.85 | 9.60 | 2.57 | 11237509 | 430.23 | 1179 | 294.3 | 2026-05-26 11:59:59 |
| Tata Power Company Ltd. | TATAPOWER | 415.25 | 426.8 | 414 | 413.55 | 423.65 | 10.10 | 2.44 | 5575163 | 236.19 | 494.85 | 182.35 | 2026-05-26 11:59:59 |
| Tata Steel Ltd. | TATASTEEL | 209.9 | 211.14 | 209.51 | 210.22 | 210.2 | -0.02 | -0.01 | 8582843 | 180.41 | 224.4 | 95 | 2026-05-26 11:59:57 |
| Tata Technologies Ltd. | TATATECH | 679 | 706.7 | 675.05 | 677.3 | 697.25 | 19.95 | 2.95 | 1815221 | 126.57 | 2026-05-26 11:59:58 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.8 | 44.39 | 42.63 | 42.86 | 43.4 | 0.54 | 1.26 | 1824038 | 7.92 | 149 | 31.22 | 2026-05-26 11:54:56 |
| TBO Tek Ltd. | TBOTEK | 1219.9 | 1238.9 | 1210.1 | 1215.2 | 1215.2 | 0.00 | 0.00 | 9001 | 1.09 | 2026-05-26 11:59:58 | ||
| Tech Mahindra Ltd. | TECHM | 1433.6 | 1449.7 | 1429.9 | 1435.5 | 1445.1 | 9.60 | 0.67 | 366768 | 53.00 | 1854 | 981.05 | 2026-05-26 11:59:58 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1216.8 | 1250 | 1193 | 1373 | 1207 | -166.00 | -12.09 | 1607834 | 194.07 | 1822 | 254 | 2026-05-26 11:59:58 |
| Tejas Networks Ltd. | TEJASNET | 477.95 | 511 | 474.3 | 473.95 | 501.05 | 27.10 | 5.72 | 8966031 | 449.24 | 1495 | 294 | 2026-05-26 11:59:59 |
| The Federal Bank Ltd. | FEDERALBNK | 292 | 293.35 | 288.65 | 289.25 | 292.35 | 3.10 | 1.07 | 4930229 | 144.14 | 302 | 105.2 | 2026-05-26 11:59:57 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 882 | 914 | 882 | 883.05 | 905.3 | 22.25 | 2.52 | 315148 | 28.53 | 1187 | 104 | 2026-05-26 11:59:57 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1650.1 | 1695 | 1643.3 | 1648.6 | 1660.9 | 12.30 | 0.75 | 367902 | 61.10 | 1798 | 478.65 | 2026-05-26 11:59:57 |
| The India Cements Ltd. | INDIACEM | 402.95 | 407.6 | 401.05 | 403.5 | 402.55 | -0.95 | -0.24 | 59330 | 2.39 | 485.8 | 167.2 | 2026-05-26 11:59:59 |
| The Indian Hotels Company Ltd. | INDHOTEL | 663.6 | 665.9 | 657.5 | 663.55 | 658.35 | -5.20 | -0.78 | 729323 | 48.01 | 894.9 | 263.35 | 2026-05-26 11:59:57 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.62 | 141.6 | 139.99 | 140.78 | 140.7 | -0.08 | -0.06 | 1092351 | 15.37 | 152.5 | 26.7 | 2026-05-26 11:59:57 |
| The New India Assurance Company Ltd. | NIACL | 166.37 | 167.78 | 163.81 | 166.2 | 163.83 | -2.37 | -1.43 | 464276 | 7.61 | 324.7 | 82.5 | 2026-05-26 11:59:54 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1809.6 | 1819.3 | 1792.8 | 1809.6 | 1795.7 | -13.90 | -0.77 | 58145 | 10.44 | 4137 | 1186.4 | 2026-05-26 11:59:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 910 | 913.5 | 887.4 | 906.45 | 889.2 | -17.25 | -1.90 | 131159 | 11.66 | 1214.5 | 634.05 | 2026-05-26 11:59:58 |
| Thermax Ltd. | THERMAX | 4476.5 | 4510.7 | 4435 | 4435.7 | 4450.7 | 15.00 | 0.34 | 80190 | 35.69 | 5839.95 | 1830.65 | 2026-05-26 11:59:47 |
| Timken India Ltd. | TIMKEN | 3620 | 3654.9 | 3615.4 | 3621.2 | 3627.5 | 6.30 | 0.17 | 25161 | 9.13 | 4817.9 | 2202 | 2026-05-26 11:59:53 |
| Titagarh Rail Systems Ltd. | TITAGARH | 836 | 837.6 | 816.85 | 832.1 | 832.1 | 0.00 | 0.00 | 802306 | 66.76 | 1896.95 | 128 | 2026-05-26 11:59:57 |
| Titan Company Ltd. | TITAN | 4151.9 | 4160 | 4116.2 | 4159.2 | 4150.8 | -8.40 | -0.20 | 211542 | 87.81 | 4605 | 2269.6 | 2026-05-26 11:59:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4572.3 | 4595.2 | 4458.5 | 4572.6 | 4461.2 | -111.40 | -2.44 | 157142 | 70.10 | 4712.9 | 1445.55 | 2026-05-26 11:59:58 |
| Torrent Power Ltd. | TORNTPOWER | 1475.9 | 1489 | 1465.3 | 1474.6 | 1469.6 | -5.00 | -0.34 | 210354 | 30.91 | 2037 | 430.85 | 2026-05-26 11:59:57 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 314.45 | 326.4 | 312.45 | 314 | 320.25 | 6.25 | 1.99 | 2044742 | 65.48 | 1278 | 32.45 | 2026-05-26 11:59:57 |
| Trent Ltd. | TRENT | 4290 | 4310.3 | 4254.5 | 4300 | 4278 | -22.00 | -0.51 | 236624 | 101.23 | 8345 | 1155 | 2026-05-26 11:59:59 |
| Trident Ltd. | TRIDENT | 24.6 | 24.85 | 24.46 | 24.58 | 24.68 | 0.10 | 0.41 | 2056135 | 5.07 | 52.9 | 21.98 | 2026-05-26 11:59:57 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 377.15 | 386.35 | 374.2 | 377.35 | 383.65 | 6.30 | 1.67 | 139424 | 5.35 | 536 | 217.6 | 2026-05-26 11:59:57 |
| Triveni Turbine Ltd. | TRITURBINE | 692.75 | 697.05 | 685 | 692.75 | 692.8 | 0.05 | 0.01 | 382486 | 26.50 | 885 | 188.1 | 2026-05-26 11:59:58 |
| Tube Investments of India Ltd. | TIINDIA | 3047.5 | 3072.7 | 3040.1 | 3047.6 | 3058.3 | 10.70 | 0.35 | 88282 | 27.00 | 4810.8 | 2034.05 | 2026-05-26 11:59:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3469.5 | 3469.5 | 3436.4 | 3469.5 | 3447.8 | -21.70 | -0.63 | 246685 | 85.05 | 3970 | 925 | 2026-05-26 11:54:57 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 125 | 126.85 | 122.81 | 120.81 | 123.48 | 2.67 | 2.21 | 1021572 | 12.61 | 2026-05-26 11:59:51 | ||
| UCO Bank | UCOBANK | 25.54 | 25.8 | 25.42 | 25.54 | 25.44 | -0.10 | -0.39 | 2425163 | 6.17 | 70.65 | 11.3 | 2026-05-26 11:59:57 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 54.87 | 55.6 | 54.5 | 54.87 | 55.05 | 0.18 | 0.33 | 4104702 | 22.60 | 68 | 19.4 | 2026-05-26 11:59:57 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11690 | 11749 | 11611 | 11726 | 11670 | -56.00 | -0.48 | 106732 | 124.56 | 13110 | 6005 | 2026-05-26 11:59:59 |
| Union Bank Of India | UNIONBANK | 170.96 | 170.96 | 166.83 | 168.87 | 166.85 | -2.02 | -1.20 | 7812289 | 130.35 | 205.49 | 38.3 | 2026-05-26 11:59:57 |
| United Breweries Ltd. | UBL | 1325 | 1359 | 1318.5 | 1323.5 | 1335.6 | 12.10 | 0.91 | 458293 | 61.21 | 2299.7 | 1312.7 | 2026-05-26 11:54:57 |
| United Spirits Ltd. | UNITDSPR | 1284.1 | 1295.5 | 1276.3 | 1284.1 | 1289.4 | 5.30 | 0.41 | 328243 | 42.32 | 1700 | 730.55 | 2026-05-26 11:59:59 |
| UNO Minda Ltd. | UNOMINDA | 1118 | 1125.4 | 1110.1 | 1118.5 | 1122.5 | 4.00 | 0.36 | 157882 | 17.72 | 1382 | 435 | 2026-05-26 11:59:59 |
| UPL Ltd. | UPL | 654 | 661.6 | 652.4 | 652.3 | 655.85 | 3.55 | 0.54 | 726943 | 47.68 | 812.2 | 451.85 | 2026-05-26 11:59:58 |
| Usha Martin Ltd. | USHAMART | 478.3 | 482.7 | 471.4 | 473.9 | 479.85 | 5.95 | 1.26 | 270219 | 12.97 | 497.1 | 115.2 | 2026-05-26 11:54:56 |
| UTI Asset Management Company Ltd. | UTIAMC | 963.9 | 967 | 958.15 | 957.7 | 958.85 | 1.15 | 0.12 | 17810 | 1.71 | 1494.8 | 608 | 2026-05-26 11:59:58 |
| V-Guard Industries Ltd. | VGUARD | 306 | 315.6 | 305 | 306.6 | 314.45 | 7.85 | 2.56 | 183192 | 5.76 | 577.45 | 224.95 | 2026-05-26 11:59:58 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 227 | 234.49 | 226 | 229.22 | 229.3 | 0.08 | 0.03 | 170126 | 3.90 | 542.4 | 174.13 | 2026-05-26 11:59:59 |
| Valor Estate Ltd. | DBREALTY | 120.4 | 120.4 | 117.99 | 120.94 | 119.45 | -1.49 | -1.23 | 305248 | 3.65 | 284.8 | 52.1 | 2026-05-26 11:59:40 |
| Vardhman Textiles Ltd. | VTL | 601.4 | 607.8 | 599.5 | 601.4 | 603.3 | 1.90 | 0.32 | 72778 | 4.39 | 647 | 270 | 2026-05-26 11:59:59 |
| Varroc Engineering Ltd. | VARROC | 581.85 | 589 | 577.85 | 581.85 | 579.2 | -2.65 | -0.46 | 41091 | 2.38 | 716.9 | 239.45 | 2026-05-26 11:59:59 |
| Varun Beverages Ltd. | VBL | 529.15 | 533.45 | 526.55 | 530.7 | 532.9 | 2.20 | 0.41 | 1870240 | 99.67 | 1702.8 | 381 | 2026-05-26 11:59:57 |
| Vedant Fashions Ltd. | MANYAVAR | 419.1 | 421 | 415.4 | 419.15 | 415.45 | -3.70 | -0.88 | 34434 | 1.43 | 1512 | 329.2 | 2026-05-26 11:54:58 |
| Vedanta Ltd. | VEDL | 332.5 | 348.5 | 332.15 | 332.5 | 346.35 | 13.85 | 4.17 | 26404181 | 914.51 | 795 | 208.1 | 2026-05-26 11:59:58 |
| Ventive Hospitality Ltd. | VENTIVE | 633.55 | 633.85 | 621.8 | 627.65 | 631 | 3.35 | 0.53 | 38116 | 2.41 | 2026-05-26 12:01:48 | ||
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1220.4 | 1273.7 | 1220.4 | 1220.4 | 1256 | 35.60 | 2.92 | 100268 | 12.59 | 1379.3 | 342.85 | 2026-05-26 11:59:59 |
| VIP Industries Ltd. | VIPIND | 306 | 308.9 | 303.55 | 306.85 | 304.1 | -2.75 | -0.90 | 97607 | 2.97 | 765 | 248.35 | 2026-05-26 11:59:58 |
| Vishal Mega Mart Ltd. | VMM | 122.63 | 122.63 | 120.67 | 121.05 | 120.76 | -0.29 | -0.24 | 1939233 | 23.42 | 2026-05-26 11:59:57 | ||
| Vodafone Idea Ltd. | IDEA | 14.09 | 14.17 | 13.95 | 14.04 | 14.05 | 0.01 | 0.07 | 369300537 | 518.87 | 19.18 | 5.7 | 2026-05-26 11:59:56 |
| Voltas Ltd. | VOLTAS | 1285.1 | 1288.9 | 1275.7 | 1284 | 1276 | -8.00 | -0.62 | 139620 | 17.82 | 1944.9 | 737.2 | 2026-05-26 11:59:58 |
| Waaree Energies Ltd. | WAAREEENER | 2996 | 3102 | 2995.1 | 2984.2 | 3091.9 | 107.70 | 3.61 | 1102210 | 340.79 | 2026-05-26 11:59:58 | ||
| Welspun Corp Ltd. | WELCORP | 1294.9 | 1337.8 | 1290.1 | 1297.6 | 1328.1 | 30.50 | 2.35 | 317970 | 42.23 | 1377.4 | 177.65 | 2026-05-26 11:59:58 |
| Welspun Living Ltd. | WELSPUNLIV | 138.64 | 141.99 | 138.5 | 138.62 | 139.87 | 1.25 | 0.90 | 441802 | 6.18 | 212.95 | 62 | 2026-05-26 11:59:57 |
| Westlife Foodworld Ltd | WESTLIFE | 466.5 | 473 | 464.05 | 467 | 471 | 4.00 | 0.86 | 10176 | 0.48 | 1024.95 | 398.4 | 2026-05-26 11:59:52 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 855.2 | 871 | 847.1 | 855.1 | 848.2 | -6.90 | -0.81 | 86731 | 7.36 | 2449.7 | 756.85 | 2026-05-26 11:54:56 |
| Wipro Ltd. | WIPRO | 206.99 | 208.69 | 206.16 | 206.84 | 207.08 | 0.24 | 0.12 | 16215791 | 335.80 | 596 | 186.5 | 2026-05-26 11:59:58 |
| Wockhardt Ltd. | WOCKPHARMA | 1646 | 1709 | 1633.6 | 1637.6 | 1694.8 | 57.20 | 3.49 | 1559964 | 264.38 | 1868.8 | 145.15 | 2026-05-26 11:54:56 |
| Yes Bank Ltd. | YESBANK | 22.35 | 22.55 | 22.2 | 22.29 | 22.48 | 0.19 | 0.85 | 40818900 | 91.76 | 32.85 | 14.4 | 2026-05-26 11:59:57 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.08 | 84.59 | 82.82 | 82.68 | 83.17 | 0.49 | 0.59 | 3486014 | 28.99 | 292 | 68 | 2026-05-26 11:59:58 |
| Zensar Technologies Ltd. | ZENSARTECH | 493.05 | 499 | 491.2 | 493.05 | 491.85 | -1.20 | -0.24 | 145096 | 7.14 | 984.95 | 201.5 | 2026-05-26 11:59:58 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14993 | 15349 | 14979 | 14993 | 15100 | 107.00 | 0.71 | 6210 | 9.38 | 18250 | 8638.55 | 2026-05-26 11:54:57 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1074 | 1082.5 | 1066.35 | 1072.95 | 1079.55 | 6.60 | 0.62 | 883808 | 95.41 | 1324.3 | 350.25 | 2026-05-26 11:54:56 |