Select Exchange & Index:
NFT500EQUAL
14228.20
updated on: 22-May-2026 [11:19]
Advances - 303 |
Declines - 241 |
Unchanged - 2
Overview
| Open | 14235.85 | Prev. Close | 14199.30 |
|---|---|---|---|
| Day High | 14239.40 | 52 Week High | 14810.05 |
| Day Low | 14181.25 | 52 Week Low | 12210.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 32200 | 32740 | 540.00 | 1.68 |
| Aavas Financiers Ltd. | 1374.8 | 1382 | 7.20 | 0.52 |
| ABB India Ltd. | 6598 | 6651 | 53.00 | 0.80 |
| ACC Ltd. | 1360.8 | 1365.5 | 4.70 | 0.35 |
| Acme Solar Holdings Ltd. | 282.65 | 290.3 | 7.65 | 2.71 |
| Action Construction Equipment Ltd. | 867.7 | 893.5 | 25.80 | 2.97 |
| Adani Energy Solutions Ltd. | 1342.2 | 1381.6 | 39.40 | 2.94 |
| Adani Enterprises Ltd. | 2697.6 | 2730.8 | 33.20 | 1.23 |
| Adani Green Energy Ltd. | 1358.2 | 1375.5 | 17.30 | 1.27 |
| Adani Power Ltd. | 219.33 | 220.8 | 1.47 | 0.67 |
| Adani Total Gas Ltd. | 638.1 | 652.45 | 14.35 | 2.25 |
| Aditya Birla Capital Ltd. | 349.4 | 352.1 | 2.70 | 0.77 |
| Aditya Birla Fashion and Retail Ltd. | 66.76 | 67.22 | 0.46 | 0.69 |
| Aditya Birla Real Estate Ltd. | 1254.7 | 1269.7 | 15.00 | 1.20 |
| Aegis Logistics Ltd. | 727.85 | 729.7 | 1.85 | 0.25 |
| Afcons Infrastructure Ltd. | 301.15 | 301.45 | 0.30 | 0.10 |
| Affle 3i Ltd. | 1442.2 | 1448.8 | 6.60 | 0.46 |
| AIA Engineering Ltd. | 3995.4 | 4009.7 | 14.30 | 0.36 |
| Alembic Pharmaceuticals Ltd. | 748.9 | 757.25 | 8.35 | 1.11 |
| Amara Raja Energy & Mobility Ltd. | 821.45 | 822.55 | 1.10 | 0.13 |
| Ambuja Cements Ltd. | 436.45 | 439.25 | 2.80 | 0.64 |
| Anand Rathi Wealth Ltd. | 3595.6 | 3611.5 | 15.90 | 0.44 |
| Anupam Rasayan India Ltd. | 1374.2 | 1383.5 | 9.30 | 0.68 |
| Apar Industries Ltd. | 12855 | 13009 | 154.00 | 1.20 |
| APL Apollo Tubes Ltd. | 1860.6 | 1863.4 | 2.80 | 0.15 |
| Apollo Hospitals Enterprise Ltd. | 8308.5 | 8407 | 98.50 | 1.19 |
| Asahi India Glass Ltd. | 852.7 | 859.45 | 6.75 | 0.79 |
| Ashok Leyland Ltd. | 154.48 | 154.7 | 0.22 | 0.14 |
| Asian Paints Ltd. | 2598.8 | 2653.8 | 55.00 | 2.12 |
| Aster DM Healthcare Ltd. | 759.25 | 763.75 | 4.50 | 0.59 |
| Astral Ltd. | 1480 | 1542 | 62.00 | 4.19 |
| Astrazeneca Pharma India Ltd. | 8589.5 | 8607 | 17.50 | 0.20 |
| AU Small Finance Bank Ltd. | 958.7 | 976.8 | 18.10 | 1.89 |
| Axis Bank Ltd. | 1253.3 | 1274.6 | 21.30 | 1.70 |
| Bajaj Finance Ltd. | 907.65 | 918.2 | 10.55 | 1.16 |
| Bajaj Finserv Ltd. | 1752.2 | 1767.2 | 15.00 | 0.86 |
| Bajaj Holdings & Investment Ltd. | 10402 | 10458 | 56.00 | 0.54 |
| Bajaj Housing Finance Ltd. | 82.72 | 83.14 | 0.42 | 0.51 |
| Balkrishna Industries Ltd. | 2205.4 | 2210.1 | 4.70 | 0.21 |
| Bandhan Bank Ltd. | 191.08 | 192.04 | 0.96 | 0.50 |
| Bank Of Baroda | 263.1 | 264.45 | 1.35 | 0.51 |
| Bank Of India | 139.23 | 139.61 | 0.38 | 0.27 |
| Bata India Ltd. | 688.8 | 692.3 | 3.50 | 0.51 |
| Bayer CropScience Ltd. | 4323.4 | 4326 | 2.60 | 0.06 |
| BEML Ltd. | 1841.5 | 1843.1 | 1.60 | 0.09 |
| Berger Paints India Ltd. | 499.35 | 503.85 | 4.50 | 0.90 |
| Bharat Dynamics Ltd. | 1303.8 | 1322.9 | 19.10 | 1.46 |
| Bharat Forge Ltd. | 1898.8 | 1903.6 | 4.80 | 0.25 |
| Bharat Heavy Electricals Ltd. | 408.15 | 409.15 | 1.00 | 0.25 |
| Birlasoft Ltd. | 321.35 | 324.25 | 2.90 | 0.90 |
| BLS International Services Ltd. | 268.65 | 271.75 | 3.10 | 1.15 |
| Blue Star Ltd. | 1662.5 | 1666.8 | 4.30 | 0.26 |
| Bombay Burmah Trading Corporation Ltd. | 1523.6 | 1524.2 | 0.60 | 0.04 |
| Bosch Ltd. | 35210 | 35520 | 310.00 | 0.88 |
| BSE Ltd. | 4186.9 | 4218 | 31.10 | 0.74 |
| Caplin Point Laboratories Ltd. | 2025.9 | 2033.9 | 8.00 | 0.39 |
| Capri Global Capital Ltd. | 185.37 | 191.44 | 6.07 | 3.27 |
| Carborundum Universal Ltd. | 1062.4 | 1071.8 | 9.40 | 0.88 |
| Castrol India Ltd. | 182.24 | 182.4 | 0.16 | 0.09 |
| Ceat Ltd. | 3180.4 | 3194 | 13.60 | 0.43 |
| Central Depository Services (India) Ltd. | 1199.8 | 1204 | 4.20 | 0.35 |
| Cera Sanitaryware Ltd. | 5788 | 5819.5 | 31.50 | 0.54 |
| Chambal Fertilisers and Chemicals Ltd. | 446.45 | 449.4 | 2.95 | 0.66 |
| Chemplast Sanmar Ltd. | 226.98 | 239.76 | 12.78 | 5.63 |
| Chennai Petroleum Corporation Ltd. | 1011.5 | 1022.3 | 10.80 | 1.07 |
| Choice International Ltd. | 674.55 | 676.5 | 1.95 | 0.29 |
| Cholamandalam Financial Holdings Ltd. | 1606.1 | 1610 | 3.90 | 0.24 |
| Cholamandalam Investment and Finance Company Ltd. | 1504 | 1526 | 22.00 | 1.46 |
| Clean Science And Technology Ltd. | 760.7 | 762 | 1.30 | 0.17 |
| Cochin Shipyard Ltd. | 1531 | 1544 | 13.00 | 0.85 |
| Coforge Ltd. | 1377 | 1392.7 | 15.70 | 1.14 |
| Cohance Lifesciences Ltd. | 419.9 | 420.75 | 0.85 | 0.20 |
| Concord Biotech Ltd. | 1123.3 | 1146.8 | 23.50 | 2.09 |
| Container Corporation Of India Ltd. | 505.9 | 509.2 | 3.30 | 0.65 |
| Craftsman Automation Ltd. | 8543 | 8600.5 | 57.50 | 0.67 |
| Crompton Greaves Consumer Electricals Ltd. | 291.85 | 299.5 | 7.65 | 2.62 |
| Cyient Ltd. | 902.25 | 905.85 | 3.60 | 0.40 |
| Dabur India Ltd. | 446.85 | 453.2 | 6.35 | 1.42 |
| Dalmia Bharat Ltd. | 1747.8 | 1786.7 | 38.90 | 2.23 |
| Data Patterns (India) Ltd. | 3934.5 | 3997.4 | 62.90 | 1.60 |
| DCM Shriram Ltd. | 1108.8 | 1112.2 | 3.40 | 0.31 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1383.7 | 1437.3 | 53.60 | 3.87 |
| Deepak Nitrite Ltd. | 1785.3 | 1792.4 | 7.10 | 0.40 |
| Devyani International Ltd. | 114.64 | 115.9 | 1.26 | 1.10 |
| Dixon Technologies (India) Ltd. | 11258 | 11823 | 565.00 | 5.02 |
| DLF Ltd. | 587.95 | 588.75 | 0.80 | 0.14 |
| Easy Trip Planners Ltd. | 7.98 | 8.09 | 0.11 | 1.38 |
| eClerx Services Ltd. | 1537 | 1559.6 | 22.60 | 1.47 |
| Eicher Motors Ltd. | 6892 | 6973 | 81.00 | 1.18 |
| EIH Ltd. | 319.5 | 320.1 | 0.60 | 0.19 |
| Elecon Engineering Company Ltd. | 504.15 | 533.55 | 29.40 | 5.83 |
| Endurance Technologies Ltd. | 2623 | 2691.8 | 68.80 | 2.62 |
| Escorts Kubota Ltd. | 2904.1 | 2904.7 | 0.60 | 0.02 |
| Eternal Ltd. | 242.05 | 244.61 | 2.56 | 1.06 |
| FDC Ltd. | 362.4 | 375.05 | 12.65 | 3.49 |
| Fine Organic Industries Ltd. | 4607.3 | 4621.6 | 14.30 | 0.31 |
| Finolex Industries Ltd. | 169.16 | 172.08 | 2.92 | 1.73 |
| Firstsource Solutions Ltd. | 253.77 | 258.63 | 4.86 | 1.92 |
| Five-Star Business Finance Ltd. | 445.1 | 446.2 | 1.10 | 0.25 |
| FSN E-Commerce Ventures Ltd. | 274.5 | 274.75 | 0.25 | 0.09 |
| GAIL (India) Ltd. | 155.9 | 157.9 | 2.00 | 1.28 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2690.6 | 2715 | 24.40 | 0.91 |
| Gland Pharma Ltd. | 2331 | 2356 | 25.00 | 1.07 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2320.7 | 2330 | 9.30 | 0.40 |
| Go Digit General Insurance Ltd. | 309.85 | 310.25 | 0.40 | 0.13 |
| Godrej Consumer Products Ltd. | 1017.3 | 1018.3 | 1.00 | 0.10 |
| Godrej Industries Ltd. | 1111.45 | 1140.65 | 29.20 | 2.63 |
| Graphite India Ltd. | 744.25 | 745.9 | 1.65 | 0.22 |
| Grasim Industries Ltd. | 3154.5 | 3168.2 | 13.70 | 0.43 |
| Gujarat Energy Ltd. | 374 | 374.45 | 0.45 | 0.12 |
| Gujarat State Fertilizers & Chemicals Ltd. | 174.7 | 177.77 | 3.07 | 1.76 |
| HBL Engineering Ltd. | 784.3 | 790.6 | 6.30 | 0.80 |
| HCL Technologies Ltd. | 1168.2 | 1171.7 | 3.50 | 0.30 |
| HDFC Asset Management Company Ltd. | 2727.9 | 2737.7 | 9.80 | 0.36 |
| HDFC Bank Ltd. | 759.15 | 768.35 | 9.20 | 1.21 |
| HDFC Life Insurance Company Ltd. | 614.35 | 619 | 4.65 | 0.76 |
| HEG Ltd. | 592.3 | 593.3 | 1.00 | 0.17 |
| Hero MotoCorp Ltd. | 4969.5 | 4972 | 2.50 | 0.05 |
| Hexaware Technologies Ltd. | 502.9 | 513.3 | 10.40 | 2.07 |
| HFCL Ltd. | 141.75 | 146 | 4.25 | 3.00 |
| Himadri Speciality Chemical Ltd. | 590.55 | 592.4 | 1.85 | 0.31 |
| Hindalco Industries Ltd. | 1099.3 | 1102.9 | 3.60 | 0.33 |
| Hindustan Aeronautics Ltd. | 4370.4 | 4407 | 36.60 | 0.84 |
| Hindustan Petroleum Corporation Ltd. | 388.8 | 389.85 | 1.05 | 0.27 |
| Hindustan Unilever Ltd. | 2179 | 2195.5 | 16.50 | 0.76 |
| Hindustan Zinc Ltd. | 628.05 | 636.75 | 8.70 | 1.39 |
| Honasa Consumer Ltd. | 360.5 | 383.9 | 23.40 | 6.49 |
| Honeywell Automation India Ltd. | 34965 | 35345 | 380.00 | 1.09 |
| ICICI Bank Ltd. | 1242.8 | 1262.7 | 19.90 | 1.60 |
| ICICI Lombard General Insurance Company Ltd. | 1801 | 1840.2 | 39.20 | 2.18 |
| ICICI Prudential Life Insurance Company Ltd. | 510.1 | 519.35 | 9.25 | 1.81 |
| IDFC First Bank Ltd. | 68.3 | 68.5 | 0.20 | 0.29 |
| Indegene Ltd. | 509.25 | 510.95 | 1.70 | 0.33 |
| Indiamart Intermesh Ltd. | 2030.2 | 2035 | 4.80 | 0.24 |
| Indian Bank | 818.95 | 820.55 | 1.60 | 0.20 |
| Indian Energy Exchange Ltd. | 127.05 | 127.57 | 0.52 | 0.41 |
| Indian Railway Catering And Tourism Corporation Ltd. | 527.15 | 534.5 | 7.35 | 1.39 |
| Indian Renewable Energy Development Agency Ltd. | 127.87 | 129.54 | 1.67 | 1.31 |
| Indus Towers Ltd. | 431.8 | 432.2 | 0.40 | 0.09 |
| IndusInd Bank Ltd. | 899.95 | 910.85 | 10.90 | 1.21 |
| Info Edge (India) Ltd. | 926.25 | 936.25 | 10.00 | 1.08 |
| Infosys Ltd. | 1181.2 | 1185.5 | 4.30 | 0.36 |
| Interglobe Aviation Ltd. | 4403 | 4427.5 | 24.50 | 0.56 |
| International Gemological Institute Ltd. | 375.25 | 376 | 0.75 | 0.20 |
| ITC Hotels Ltd. | 154.5 | 155.32 | 0.82 | 0.53 |
| ITI Ltd. | 287.2 | 289.8 | 2.60 | 0.91 |
| Jaiprakash Power Ventures Ltd. | 18.56 | 18.87 | 0.31 | 1.67 |
| JB Chemicals & Pharmaceuticals Ltd. | 2178.9 | 2204 | 25.10 | 1.15 |
| Jindal Saw Ltd. | 219.08 | 221.11 | 2.03 | 0.93 |
| Jindal Stainless Ltd. | 736.75 | 741.4 | 4.65 | 0.63 |
| Jindal Steel Ltd. | 1196.8 | 1198.1 | 1.30 | 0.11 |
| JIO Financial Services Ltd. | 235.78 | 239.66 | 3.88 | 1.65 |
| JK Cement Ltd. | 5546.5 | 5548.5 | 2.00 | 0.04 |
| JK Tyre & Industries Ltd. | 364.4 | 367.2 | 2.80 | 0.77 |
| JSW Holdings Ltd. | 12693 | 12788 | 95.00 | 0.75 |
| JSW Infrastructure Ltd. | 265.45 | 275.7 | 10.25 | 3.86 |
| JSW Steel Ltd. | 1281.3 | 1284.2 | 2.90 | 0.23 |
| Jubilant Pharmova Ltd. | 1011.65 | 1017.1 | 5.45 | 0.54 |
| Jupiter Wagons Ltd. | 276.3 | 277.85 | 1.55 | 0.56 |
| Jyothy Labs Ltd. | 206.55 | 208.15 | 1.60 | 0.77 |
| Jyoti CNC Automation Ltd. | 668.95 | 670.9 | 1.95 | 0.29 |
| Kajaria Ceramics Ltd. | 1061.3 | 1070.3 | 9.00 | 0.85 |
| Kalpataru Projects International Ltd. | 1276.8 | 1292.2 | 15.40 | 1.21 |
| Kalyan Jewellers India Ltd. | 353 | 353.7 | 0.70 | 0.20 |
| Kansai Nerolac Paints Ltd. | 217.97 | 221.97 | 4.00 | 1.84 |
| Kaynes Technology India Ltd. | 3174.9 | 3267.6 | 92.70 | 2.92 |
| KEC International Ltd. | 486.05 | 487.85 | 1.80 | 0.37 |
| KEI Industries Ltd. | 5237 | 5285.8 | 48.80 | 0.93 |
| Kirloskar Oil Engines Ltd. | 1674.7 | 1676.2 | 1.50 | 0.09 |
| KNR Constructions Ltd. | 132.72 | 133.59 | 0.87 | 0.66 |
| Kotak Mahindra Bank Ltd. | 380.85 | 383.8 | 2.95 | 0.77 |
| KPIT Technologies Ltd. | 750.9 | 761.3 | 10.40 | 1.39 |
| KRBL Ltd. | 337.8 | 346.85 | 9.05 | 2.68 |
| Krishna Institute of Medical Sciences Ltd | 769.15 | 772.75 | 3.60 | 0.47 |
| KSB Ltd. | 819.35 | 823.6 | 4.25 | 0.52 |
| Larsen & Toubro Ltd. | 3928.5 | 3949.3 | 20.80 | 0.53 |
| Latent View Analytics Ltd. | 321.25 | 326.55 | 5.30 | 1.65 |
| Leela Palaces Hotels & Resorts Ltd. | 406.8 | 411.5 | 4.70 | 1.16 |
| Lemon Tree Hotels Ltd. | 112.03 | 112.76 | 0.73 | 0.65 |
| LIC Housing Finance Ltd. | 537.95 | 541.5 | 3.55 | 0.66 |
| Life Insurance Corporation of India | 800.2 | 820.1 | 19.90 | 2.49 |
| Linde India Ltd. | 7276.5 | 7305 | 28.50 | 0.39 |
| Lloyds Metals & Energy Ltd. | 1714.1 | 1716.3 | 2.20 | 0.13 |
| Lodha Developers Ltd. | 883.75 | 884.85 | 1.10 | 0.12 |
| Maharashtra Scooters Ltd. | 11652 | 11676 | 24.00 | 0.21 |
| Mahindra & Mahindra Ltd. | 3099 | 3110.3 | 11.30 | 0.36 |
| Mahindra Lifespace Developers Ltd. | 333.6 | 335.45 | 1.85 | 0.55 |
| Manappuram Finance Ltd. | 322.4 | 324.8 | 2.40 | 0.74 |
| Maruti Suzuki India Ltd. | 13010 | 13025 | 15.00 | 0.12 |
| Max Financial Services Ltd. | 1626 | 1655.3 | 29.30 | 1.80 |
| Mazagon Dock Shipbuilders Ltd. | 2454.8 | 2472.3 | 17.50 | 0.71 |
| Minda Corporation Ltd. | 536.85 | 546.4 | 9.55 | 1.78 |
| MMTC Ltd. | 64.02 | 64.92 | 0.90 | 1.41 |
| Motherson Sumi Wiring India Ltd. | 39.9 | 39.93 | 0.03 | 0.08 |
| Motilal Oswal Financial Services Ltd. | 843.2 | 847.25 | 4.05 | 0.48 |
| Mphasis Ltd. | 2227.6 | 2228 | 0.40 | 0.02 |
| MRF Ltd. | 126070 | 126200 | 130.00 | 0.10 |
| MTAR Technologies Ltd. | 7947.5 | 8280 | 332.50 | 4.18 |
| Muthoot Finance Ltd. | 3272.7 | 3285 | 12.30 | 0.38 |
| Natco Pharma Ltd. | 1174.3 | 1175.5 | 1.20 | 0.10 |
| National Aluminium Company Ltd. | 406.4 | 407.55 | 1.15 | 0.28 |
| NBCC (India) Ltd. | 93.07 | 94.9 | 1.83 | 1.97 |
| Nestle India Ltd. | 1406.5 | 1410.3 | 3.80 | 0.27 |
| Netweb Technologies India Ltd. | 3813.2 | 3862.4 | 49.20 | 1.29 |
| Network 18 Media & Investments Ltd. | 32.07 | 32.17 | 0.10 | 0.31 |
| Neuland Laboratories Ltd. | 16690 | 17112 | 422.00 | 2.53 |
| Niva Bupa Health Insurance Company Ltd. | 83.62 | 85.95 | 2.33 | 2.79 |
| NTPC Green Energy Ltd. | 105.38 | 106.24 | 0.86 | 0.82 |
| NTPC Ltd. | 388.8 | 390.9 | 2.10 | 0.54 |
| Oberoi Realty Ltd. | 1654.4 | 1657.6 | 3.20 | 0.19 |
| Olectra Greentech Ltd. | 1210.7 | 1218.5 | 7.80 | 0.64 |
| Page Industries Ltd. | 38380 | 39100 | 720.00 | 1.88 |
| Patanjali Foods Ltd. | 463.25 | 464 | 0.75 | 0.16 |
| Persistent Systems Ltd. | 5019 | 5026.4 | 7.40 | 0.15 |
| Petronet LNG Ltd. | 269.9 | 272.4 | 2.50 | 0.93 |
| PG Electroplast Ltd. | 464.25 | 473.25 | 9.00 | 1.94 |
| PI Industries Ltd. | 2740.5 | 2799.7 | 59.20 | 2.16 |
| PNB Housing Finance Ltd. | 1055.9 | 1058.2 | 2.30 | 0.22 |
| PNC Infratech Ltd. | 213.15 | 216.98 | 3.83 | 1.80 |
| Poly Medicure Ltd. | 1550.6 | 1568.4 | 17.80 | 1.15 |
| Polycab India Ltd. | 9193.5 | 9240 | 46.50 | 0.51 |
| Poonawalla Fincorp Ltd. | 396.3 | 399.05 | 2.75 | 0.69 |
| Power Finance Corporation Ltd. | 431 | 432.7 | 1.70 | 0.39 |
| Punjab National Bank | 101.92 | 102.49 | 0.57 | 0.56 |
| Quess Corp Ltd. | 201.42 | 202.48 | 1.06 | 0.53 |
| Rail Vikas Nigam Ltd. | 270.75 | 271.3 | 0.55 | 0.20 |
| Rajesh Exports Ltd. | 107.39 | 108 | 0.61 | 0.57 |
| Rashtriya Chemicals and Fertilizers Ltd. | 125.37 | 132.1 | 6.73 | 5.37 |
| Ratnamani Metals & Tubes Ltd. | 2528.8 | 2537.4 | 8.60 | 0.34 |
| RattanIndia Enterprises Ltd. | 34.12 | 34.74 | 0.62 | 1.82 |
| Raymond Ltd. | 541.5 | 549.75 | 8.25 | 1.52 |
| RBL Bank Ltd. | 328.75 | 332.6 | 3.85 | 1.17 |
| REC Ltd. | 333.7 | 337 | 3.30 | 0.99 |
| Redington Ltd. | 219.82 | 222.37 | 2.55 | 1.16 |
| Reliance Industries Ltd. | 1349.6 | 1353.9 | 4.30 | 0.32 |
| Sagility Ltd. | 41.43 | 41.7 | 0.27 | 0.65 |
| Sammaan Capital Ltd. | 154.26 | 154.75 | 0.49 | 0.32 |
| Saregama India Ltd. | 406.4 | 407.15 | 0.75 | 0.18 |
| SBI Cards And Payment Services Ltd. | 620.2 | 623.6 | 3.40 | 0.55 |
| SBI Life Insurance Company Ltd. | 1859.9 | 1882 | 22.10 | 1.19 |
| Schaeffler India Ltd. | 4088.9 | 4092.7 | 3.80 | 0.09 |
| Shree Cement Ltd. | 24605 | 24810 | 205.00 | 0.83 |
| Shriram Finance Ltd. | 914.75 | 932.2 | 17.45 | 1.91 |
| Shyam Metalics And Energy Ltd. | 934.75 | 939.3 | 4.55 | 0.49 |
| Siemens Ltd. | 3720.6 | 3784.7 | 64.10 | 1.72 |
| Signatureglobal (India) Ltd. | 821.85 | 823.05 | 1.20 | 0.15 |
| Sona BLW Precision Forgings Ltd. | 584.3 | 596 | 11.70 | 2.00 |
| SRF Ltd. | 2620.4 | 2641.3 | 20.90 | 0.80 |
| Star Health and Allied Insurance Company Ltd. | 526.65 | 529.85 | 3.20 | 0.61 |
| State Bank Of India | 950.9 | 952.4 | 1.50 | 0.16 |
| Steel Authority Of India Ltd. | 196.53 | 199.85 | 3.32 | 1.69 |
| Sterling and Wilson Renewable Energy Ltd. | 196.54 | 198.87 | 2.33 | 1.19 |
| Sterlite Technologies Ltd. | 420.15 | 441.15 | 21.00 | 5.00 |
| Sumitomo Chemical India Ltd. | 473.45 | 479.3 | 5.85 | 1.24 |
| Sun Pharma Advanced Research Company Ltd. | 180.33 | 185.36 | 5.03 | 2.79 |
| Sundram Fasteners Ltd. | 834.1 | 844.55 | 10.45 | 1.25 |
| Sunteck Realty Ltd. | 285.95 | 290.5 | 4.55 | 1.59 |
| Supreme Industries Ltd. | 3466.4 | 3554 | 87.60 | 2.53 |
| Suzlon Energy Ltd. | 52.87 | 53.37 | 0.50 | 0.95 |
| Swan Corp Ltd. | 318.1 | 319.6 | 1.50 | 0.47 |
| Syngene International Ltd. | 470.2 | 471.05 | 0.85 | 0.18 |
| Tanla Platforms Ltd. | 516.05 | 517.5 | 1.45 | 0.28 |
| Tata Communications Ltd. | 1896.3 | 1953 | 56.70 | 2.99 |
| Tata Consumer Products Ltd. | 1194.9 | 1199 | 4.10 | 0.34 |
| Tata Elxsi Ltd. | 4217.7 | 4261.4 | 43.70 | 1.04 |
| Tata Investment Corporation Ltd. | 668.35 | 668.45 | 0.10 | 0.01 |
| Tata Motors Passenger Vehicles Ltd. | 361.35 | 362.95 | 1.60 | 0.44 |
| Tata Steel Ltd. | 208.58 | 209.4 | 0.82 | 0.39 |
| Tech Mahindra Ltd. | 1420 | 1420.5 | 0.50 | 0.04 |
| Techno Electric & Engineering Company Ltd. | 1294.3 | 1324.1 | 29.80 | 2.30 |
| Tejas Networks Ltd. | 465.7 | 470.1 | 4.40 | 0.94 |
| The Federal Bank Ltd. | 283.75 | 285 | 1.25 | 0.44 |
| The Fertilisers And Chemicals Travancore Ltd. | 868.05 | 885.1 | 17.05 | 1.96 |
| The India Cements Ltd. | 403.3 | 403.75 | 0.45 | 0.11 |
| The Ramco Cements Ltd. | 906.6 | 911.75 | 5.15 | 0.57 |
| Timken India Ltd. | 3712.3 | 3726.5 | 14.20 | 0.38 |
| Titagarh Rail Systems Ltd. | 752.9 | 764.55 | 11.65 | 1.55 |
| Torrent Pharmaceuticals Ltd. | 4469.2 | 4521.8 | 52.60 | 1.18 |
| Torrent Power Ltd. | 1491.4 | 1495 | 3.60 | 0.24 |
| Transformers & Rectifiers (India) Ltd. | 306 | 311 | 5.00 | 1.63 |
| Trent Ltd. | 4170.4 | 4256.7 | 86.30 | 2.07 |
| Triveni Turbine Ltd. | 705.6 | 724.4 | 18.80 | 2.66 |
| TVS Motor Company Ltd. | 3380.7 | 3412.7 | 32.00 | 0.95 |
| TVS Supply Chain Solutions Ltd. | 115.79 | 118.37 | 2.58 | 2.23 |
| Ujjivan Small Finance Bank Ltd. | 52.9 | 52.97 | 0.07 | 0.13 |
| Ultratech Cement Ltd. | 11474 | 11570 | 96.00 | 0.84 |
| Union Bank Of India | 160.12 | 160.72 | 0.60 | 0.37 |
| United Spirits Ltd. | 1272.6 | 1274.1 | 1.50 | 0.12 |
| UNO Minda Ltd. | 1079.1 | 1079.2 | 0.10 | 0.01 |
| Usha Martin Ltd. | 463.75 | 464.3 | 0.55 | 0.12 |
| UTI Asset Management Company Ltd. | 941.45 | 952.65 | 11.20 | 1.19 |
| V-Guard Industries Ltd. | 304.9 | 309.2 | 4.30 | 1.41 |
| Vaibhav Global Ltd. | 228.08 | 230.9 | 2.82 | 1.24 |
| Valor Estate Ltd. | 114.29 | 114.5 | 0.21 | 0.18 |
| Varun Beverages Ltd. | 519.85 | 528.3 | 8.45 | 1.63 |
| Vedant Fashions Ltd. | 422.2 | 422.95 | 0.75 | 0.18 |
| VIP Industries Ltd. | 300.05 | 303.05 | 3.00 | 1.00 |
| Vodafone Idea Ltd. | 13.62 | 13.64 | 0.02 | 0.15 |
| Westlife Foodworld Ltd | 468.1 | 469.35 | 1.25 | 0.27 |
| Wipro Ltd. | 199.74 | 203.32 | 3.58 | 1.79 |
| Zensar Technologies Ltd. | 489.85 | 494.6 | 4.75 | 0.97 |
| Zydus Lifesciences Ltd. | 1036.45 | 1043.45 | 7.00 | 0.68 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1111.8 | 1108.7 | -3.10 | -0.28 |
| Aarti Industries Ltd. | 482.75 | 474.35 | -8.40 | -1.74 |
| Abbott India Ltd. | 27715 | 27495 | -220.00 | -0.79 |
| Adani Ports and Special Economic Zone Ltd. | 1793.3 | 1787.8 | -5.50 | -0.31 |
| Aditya Birla Lifestyle Brands Ltd. | 103.4 | 102.92 | -0.48 | -0.46 |
| Aditya Birla Sun Life AMC Ltd. | 1021.5 | 1021.1 | -0.40 | -0.04 |
| Aegis Vopak Terminals Ltd. | 205.05 | 204.09 | -0.96 | -0.47 |
| Aether Industries Ltd. | 1082.8 | 1055 | -27.80 | -2.57 |
| Ajanta Pharma Ltd. | 3149.2 | 3144.1 | -5.10 | -0.16 |
| Alkem Laboratories Ltd. | 5501.5 | 5431 | -70.50 | -1.28 |
| Alkyl Amines Chemicals Ltd. | 1742.4 | 1730.6 | -11.80 | -0.68 |
| Allcargo Logistics Ltd. | 8.66 | 8.63 | -0.03 | -0.35 |
| Alok Industries Ltd. | 12.38 | 12.33 | -0.05 | -0.40 |
| Amber Enterprises India Ltd. | 7537 | 7493.5 | -43.50 | -0.58 |
| Angel One Ltd. | 339.65 | 337.95 | -1.70 | -0.50 |
| Apollo Tyres Ltd. | 371.9 | 371.35 | -0.55 | -0.15 |
| Aptus Value Housing Finance India Ltd. | 265.1 | 262.05 | -3.05 | -1.15 |
| Archean Chemical Industries Ltd. | 521.85 | 520.45 | -1.40 | -0.27 |
| Atul Ltd. | 7057 | 7051.5 | -5.50 | -0.08 |
| Aurobindo Pharma Ltd. | 1546.7 | 1472 | -74.70 | -4.83 |
| Authum Investment & Infrastructure Ltd. | 527.2 | 525.15 | -2.05 | -0.39 |
| Avanti Feeds Ltd. | 1297.5 | 1286.5 | -11.00 | -0.85 |
| Avenue Supermarts Ltd. | 4137.2 | 4121.8 | -15.40 | -0.37 |
| AWL Agri Business Ltd. | 198.24 | 196.8 | -1.44 | -0.73 |
| Bajaj Auto Ltd. | 10667 | 10604 | -63.00 | -0.59 |
| Balaji Amines Ltd. | 1836.9 | 1795 | -41.90 | -2.28 |
| Balrampur Chini Mills Ltd. | 537.45 | 530.05 | -7.40 | -1.38 |
| Bank Of Maharashtra | 79.76 | 79.54 | -0.22 | -0.28 |
| BASF India Ltd. | 3583.3 | 3537.9 | -45.40 | -1.27 |
| Bharat Electronics Ltd. | 420.4 | 417.85 | -2.55 | -0.61 |
| Bharat Petroleum Corporation Ltd. | 296.4 | 295.75 | -0.65 | -0.22 |
| Bharti Airtel Ltd. | 1885.3 | 1875.1 | -10.20 | -0.54 |
| Bikaji Foods International Ltd. | 664.45 | 654.05 | -10.40 | -1.57 |
| Biocon Ltd. | 430.85 | 426.75 | -4.10 | -0.95 |
| Birla Corporation Ltd. | 1014.45 | 1003.25 | -11.20 | -1.10 |
| Blue Dart Express Ltd. | 4872.5 | 4869.5 | -3.00 | -0.06 |
| Blue Jet Healthcare Ltd. | 439.95 | 439.55 | -0.40 | -0.09 |
| Borosil Renewables Ltd. | 511.9 | 511.4 | -0.50 | -0.10 |
| Brainbees Solutions Ltd. | 234.09 | 233.09 | -1.00 | -0.43 |
| Brigade Enterprises Ltd. | 668.5 | 663.55 | -4.95 | -0.74 |
| Britannia Industries Ltd. | 5333 | 5313 | -20.00 | -0.38 |
| Campus Activewear Ltd. | 236.98 | 235.72 | -1.26 | -0.53 |
| Can Fin Homes Ltd. | 845.4 | 844 | -1.40 | -0.17 |
| Canara Bank | 127.97 | 127.74 | -0.23 | -0.18 |
| CCL Products (India) Ltd. | 1107.6 | 1066.9 | -40.70 | -3.67 |
| CE Info Systems Ltd. | 895.95 | 865 | -30.95 | -3.45 |
| Cello World Ltd. | 387.8 | 383.6 | -4.20 | -1.08 |
| Central Bank Of India | 33.92 | 32.13 | -1.79 | -5.28 |
| Century Plyboards (India) Ltd. | 766.5 | 763.55 | -2.95 | -0.38 |
| CESC Ltd. | 179.84 | 176.38 | -3.46 | -1.92 |
| CG Power and Industrial Solutions Ltd. | 864.9 | 859.8 | -5.10 | -0.59 |
| Chalet Hotels Ltd. | 801.4 | 796.3 | -5.10 | -0.64 |
| CIE Automotive India Ltd. | 462.8 | 457.3 | -5.50 | -1.19 |
| Cipla Ltd. | 1401.9 | 1399.3 | -2.60 | -0.19 |
| City Union Bank Ltd. | 252.15 | 250.75 | -1.40 | -0.56 |
| Coal India Ltd. | 460.2 | 457.45 | -2.75 | -0.60 |
| Colgate-Palmolive (India) Ltd. | 2164.9 | 2158.4 | -6.50 | -0.30 |
| Computer Age Management Services Ltd. | 769.1 | 762.7 | -6.40 | -0.83 |
| Coromandel International Ltd. | 1882.7 | 1846 | -36.70 | -1.95 |
| CreditAccess Grameen Ltd. | 1289.1 | 1286.6 | -2.50 | -0.19 |
| CRISIL Ltd. | 4173.4 | 4105 | -68.40 | -1.64 |
| CSB Bank Ltd. | 364.05 | 360.35 | -3.70 | -1.02 |
| Cummins India Ltd. | 5390 | 5362 | -28.00 | -0.52 |
| Delhivery Ltd. | 452.75 | 449.3 | -3.45 | -0.76 |
| Divi's Laboratories Ltd. | 6858 | 6848 | -10.00 | -0.15 |
| DOMS Industries Ltd. | 2239.4 | 2215.1 | -24.30 | -1.09 |
| Dr. Lal Pathlabs Ltd. | 1680.8 | 1642.8 | -38.00 | -2.26 |
| Dr. Reddy's Laboratories Ltd. | 1318.5 | 1313.3 | -5.20 | -0.39 |
| E.I.D. - Parry (India) Ltd. | 789.5 | 783.05 | -6.45 | -0.82 |
| Elgi Equipments Ltd. | 567.4 | 562.5 | -4.90 | -0.86 |
| Emami Ltd. | 415.65 | 408.2 | -7.45 | -1.79 |
| Emcure Pharmaceuticals Ltd. | 1751.5 | 1712.8 | -38.70 | -2.21 |
| Engineers India Ltd. | 237.2 | 224.2 | -13.00 | -5.48 |
| EPL Ltd. | 214.65 | 214 | -0.65 | -0.30 |
| Equitas Small Finance Bank Ltd. | 68.96 | 67.06 | -1.90 | -2.76 |
| Eris Lifesciences Ltd. | 1385.9 | 1367 | -18.90 | -1.36 |
| Exide Industries Ltd. | 340.8 | 339.7 | -1.10 | -0.32 |
| Finolex Cables Ltd. | 1043.1 | 1039.65 | -3.45 | -0.33 |
| Fortis Healthcare Ltd. | 967.3 | 962.55 | -4.75 | -0.49 |
| General Insurance Corporation of India | 388.25 | 384.4 | -3.85 | -0.99 |
| Gillette India Ltd. | 7655 | 7631 | -24.00 | -0.31 |
| Glenmark Pharmaceuticals Ltd. | 2393 | 2318.7 | -74.30 | -3.10 |
| Global Health Ltd. | 1240.2 | 1240 | -0.20 | -0.02 |
| GMM Pfaudler Ltd. | 855 | 810 | -45.00 | -5.26 |
| GMR Airports Ltd. | 96.87 | 96.26 | -0.61 | -0.63 |
| Godawari Power And Ispat Ltd. | 297.75 | 291.4 | -6.35 | -2.13 |
| Godfrey Phillips India Ltd. | 2312.1 | 2309 | -3.10 | -0.13 |
| Godrej Agrovet Ltd. | 587.9 | 586.6 | -1.30 | -0.22 |
| Godrej Properties Ltd. | 1736.9 | 1723.5 | -13.40 | -0.77 |
| Granules India Ltd. | 764.2 | 761 | -3.20 | -0.42 |
| Gravita India Ltd. | 1643.8 | 1632 | -11.80 | -0.72 |
| Grindwell Norton Ltd. | 1962.5 | 1951.3 | -11.20 | -0.57 |
| Gujarat Ambuja Exports Ltd. | 165.32 | 163.14 | -2.18 | -1.32 |
| Gujarat Fluorochemicals Ltd. | 3827.4 | 3810.6 | -16.80 | -0.44 |
| Gujarat Mineral Development Corporation Ltd. | 652.2 | 650.9 | -1.30 | -0.20 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 522.2 | 513.65 | -8.55 | -1.64 |
| Gujarat Pipavav Port Ltd. | 153.67 | 153 | -0.67 | -0.44 |
| Happiest Minds Technologies Ltd. | 371.75 | 371.3 | -0.45 | -0.12 |
| Happy Forgings Ltd. | 1450 | 1384 | -66.00 | -4.55 |
| Havells India Ltd. | 1209.7 | 1204.3 | -5.40 | -0.45 |
| Hindustan Copper Ltd. | 552.15 | 550 | -2.15 | -0.39 |
| Hitachi Energy India Ltd. | 36450 | 36025 | -425.00 | -1.17 |
| Home First Finance Company India Ltd. | 1072.4 | 1068.7 | -3.70 | -0.35 |
| Housing & Urban Development Corporation Ltd. | 206.1 | 205.93 | -0.17 | -0.08 |
| Hyundai Motor India Ltd. | 1845.2 | 1833.9 | -11.30 | -0.61 |
| IDBI Bank Ltd. | 72.9 | 72.79 | -0.11 | -0.15 |
| IIFL Finance Ltd. | 462.1 | 461.6 | -0.50 | -0.11 |
| Indian Oil Corporation Ltd. | 140.53 | 139.43 | -1.10 | -0.78 |
| Indian Overseas Bank | 33.77 | 33.52 | -0.25 | -0.74 |
| Indian Railway Finance Corporation Ltd. | 98.17 | 98.16 | -0.01 | -0.01 |
| Indigo Paints Ltd. | 991.6 | 987 | -4.60 | -0.46 |
| Indraprastha Gas Ltd. | 154.81 | 152.07 | -2.74 | -1.77 |
| Inox India Ltd. | 1463.2 | 1458 | -5.20 | -0.36 |
| Inox Wind Ltd. | 95 | 94.94 | -0.06 | -0.06 |
| Intellect Design Arena Ltd. | 696.4 | 695 | -1.40 | -0.20 |
| Inventurus Knowledge Solutions Ltd. | 1619.2 | 1585.8 | -33.40 | -2.06 |
| Ipca Laboratories Ltd. | 1637 | 1619.9 | -17.10 | -1.04 |
| IRB Infrastructure Developers Ltd. | 22.84 | 22.51 | -0.33 | -1.44 |
| Ircon International Ltd. | 142.15 | 142 | -0.15 | -0.11 |
| ITC Ltd. | 308.05 | 303.9 | -4.15 | -1.35 |
| Jai Balaji Industries Ltd. | 73.54 | 72.6 | -0.94 | -1.28 |
| JBM Auto Ltd. | 642.55 | 637.75 | -4.80 | -0.75 |
| JK Lakshmi Cement Ltd. | 619.8 | 615.15 | -4.65 | -0.75 |
| JK Paper Ltd. | 382.95 | 380 | -2.95 | -0.77 |
| JM Financial Ltd. | 129.65 | 128.95 | -0.70 | -0.54 |
| JSW Dulux Ltd. | 2902.3 | 2899.7 | -2.60 | -0.09 |
| JSW Energy Ltd. | 548.45 | 548 | -0.45 | -0.08 |
| Jubilant FoodWorks Ltd. | 435.65 | 432.95 | -2.70 | -0.62 |
| Jubilant Ingrevia Ltd. | 748.3 | 743.2 | -5.10 | -0.68 |
| Just Dial Ltd. | 520.95 | 520 | -0.95 | -0.18 |
| K.P.R. Mill Ltd. | 951.7 | 943.8 | -7.90 | -0.83 |
| KFin Technologies Ltd. | 831.5 | 823.9 | -7.60 | -0.91 |
| Kirloskar Brothers Ltd. | 1622.2 | 1608 | -14.20 | -0.88 |
| L&T Finance Ltd. | 269.85 | 267.25 | -2.60 | -0.96 |
| L&T Technology Services Ltd. | 3587.3 | 3504.7 | -82.60 | -2.30 |
| Laurus Labs Ltd. | 1351 | 1344.9 | -6.10 | -0.45 |
| LTM Ltd. | 4129.7 | 4082 | -47.70 | -1.16 |
| Lupin Ltd. | 2284.5 | 2281.3 | -3.20 | -0.14 |
| Mahanagar Gas Ltd. | 1053.8 | 1052.2 | -1.60 | -0.15 |
| Maharashtra Seamless Ltd. | 638.8 | 637.05 | -1.75 | -0.27 |
| Mahindra & Mahindra Financial Services Ltd. | 301.95 | 295.6 | -6.35 | -2.10 |
| Mahindra Holidays & Resorts India Ltd. | 219.32 | 218.15 | -1.17 | -0.53 |
| Mangalore Refinery And Petrochemicals Ltd. | 150.17 | 148.77 | -1.40 | -0.93 |
| Mankind Pharma Ltd. | 2514.1 | 2506.6 | -7.50 | -0.30 |
| Marico Ltd. | 831.85 | 830.05 | -1.80 | -0.22 |
| Mastek Ltd. | 1642 | 1635.1 | -6.90 | -0.42 |
| Max Healthcare Institute Ltd. | 1091.1 | 1034 | -57.10 | -5.23 |
| Medplus Health Services Ltd. | 953.9 | 930.3 | -23.60 | -2.47 |
| Metro Brands Ltd. | 1108 | 1078 | -30.00 | -2.71 |
| Metropolis Healthcare Ltd. | 528.8 | 524.7 | -4.10 | -0.78 |
| Multi Commodity Exchange Of India Ltd. | 3322.8 | 3307.9 | -14.90 | -0.45 |
| Narayana Hrudayalaya Ltd. | 1930.9 | 1904.4 | -26.50 | -1.37 |
| Nava Ltd. | 608.25 | 605.45 | -2.80 | -0.46 |
| Navin Fluorine International Ltd. | 7118.5 | 7056.5 | -62.00 | -0.87 |
| NCC Ltd. | 147.27 | 146.25 | -1.02 | -0.69 |
| NHPC Ltd. | 79 | 78.99 | -0.01 | -0.01 |
| Nippon Life India Asset Management Ltd. | 1078.8 | 1069 | -9.80 | -0.91 |
| NLC India Ltd. | 350.5 | 346.8 | -3.70 | -1.06 |
| NMDC Ltd. | 88.16 | 87.97 | -0.19 | -0.22 |
| NMDC Steel Ltd. | 44.37 | 43.97 | -0.40 | -0.90 |
| Nuvama Wealth Management Ltd. | 1499 | 1478.6 | -20.40 | -1.36 |
| Nuvoco Vistas Corporation Ltd. | 328.95 | 325.35 | -3.60 | -1.09 |
| Oil & Natural Gas Corporation Ltd. | 295.85 | 292 | -3.85 | -1.30 |
| Oil India Ltd. | 503.5 | 501.2 | -2.30 | -0.46 |
| One97 Communications Ltd. | 1155.6 | 1113 | -42.60 | -3.69 |
| Onesource Specialty Pharma Ltd. | 1861.8 | 1855.4 | -6.40 | -0.34 |
| Oracle Financial Services Software Ltd. | 9730.5 | 9495 | -235.50 | -2.42 |
| PB Fintech Ltd. | 1819.3 | 1770.2 | -49.10 | -2.70 |
| PCBL Chemical Ltd. | 290.15 | 286.6 | -3.55 | -1.22 |
| Pidilite Industries Ltd. | 1472.8 | 1465.4 | -7.40 | -0.50 |
| Piramal Pharma Ltd. | 176.08 | 175.24 | -0.84 | -0.48 |
| Power Grid Corporation Of India Ltd. | 299.55 | 295.35 | -4.20 | -1.40 |
| Praj Industries Ltd. | 390.45 | 388.35 | -2.10 | -0.54 |
| Premier Energies Ltd. | 1015.1 | 998.2 | -16.90 | -1.66 |
| Prestige Estates Projects Ltd. | 1385.6 | 1366.1 | -19.50 | -1.41 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9660 | 9600 | -60.00 | -0.62 |
| PVR Inox Ltd. | 987.6 | 983.3 | -4.30 | -0.44 |
| Radico Khaitan Ltd. | 3571.9 | 3534.3 | -37.60 | -1.05 |
| Railtel Corporation Of India Ltd. | 321.1 | 320.5 | -0.60 | -0.19 |
| Rainbow Children's Medicare Ltd. | 1344.8 | 1336 | -8.80 | -0.65 |
| Ramkrishna Forgings Ltd. | 566.2 | 555.65 | -10.55 | -1.86 |
| Raymond Lifestyle Ltd. | 726.65 | 717.5 | -9.15 | -1.26 |
| Reliance Power Ltd. | 27.26 | 27.21 | -0.05 | -0.18 |
| Restaurant Brands Asia Ltd. | 67.94 | 67.44 | -0.50 | -0.74 |
| RHI Magnesita India Ltd. | 398.8 | 395.3 | -3.50 | -0.88 |
| Rites Ltd. | 204.85 | 203.58 | -1.27 | -0.62 |
| Route Mobile Ltd. | 516.7 | 511 | -5.70 | -1.10 |
| RR Kabel Ltd. | 1945.2 | 1942.8 | -2.40 | -0.12 |
| Safari Industries (India) Ltd. | 1544.5 | 1530.6 | -13.90 | -0.90 |
| Sai Life Sciences Ltd. | 1138.1 | 1124.5 | -13.60 | -1.19 |
| Samvardhana Motherson International Ltd. | 137 | 134.91 | -2.09 | -1.53 |
| Sanofi India Ltd. | 3191 | 3180 | -11.00 | -0.34 |
| Sapphire Foods India Ltd. | 182.41 | 180.81 | -1.60 | -0.88 |
| SBFC Finance Ltd. | 91.4 | 91.2 | -0.20 | -0.22 |
| Schneider Electric Infrastructure Ltd. | 1325.3 | 1303.5 | -21.80 | -1.64 |
| Shree Renuka Sugars Ltd. | 23.93 | 23.62 | -0.31 | -1.30 |
| Siemens Energy India Ltd. | 3574.5 | 3538.5 | -36.00 | -1.01 |
| SJVN Ltd. | 73.47 | 73.41 | -0.06 | -0.08 |
| SKF India Ltd. | 1699.4 | 1673.9 | -25.50 | -1.50 |
| Sobha Ltd. | 1390.1 | 1389.8 | -0.30 | -0.02 |
| Solar Industries India Ltd. | 18392 | 18158 | -234.00 | -1.27 |
| Sonata Software Ltd. | 269.7 | 269.1 | -0.60 | -0.22 |
| Sun Pharmaceutical Industries Ltd. | 1891.3 | 1866.5 | -24.80 | -1.31 |
| Sun TV Network Ltd. | 518.75 | 487.15 | -31.60 | -6.09 |
| Sundaram Finance Ltd. | 4483.4 | 4443.5 | -39.90 | -0.89 |
| Syrma SGS Technology Ltd. | 1024.65 | 1022.2 | -2.45 | -0.24 |
| Tamilnad Mercantile Bank Ltd. | 691.6 | 690 | -1.60 | -0.23 |
| Tata Chemicals Ltd. | 755.1 | 747.9 | -7.20 | -0.95 |
| Tata Consultancy Services Ltd. | 2327.2 | 2326 | -1.20 | -0.05 |
| Tata Power Company Ltd. | 410.5 | 408.8 | -1.70 | -0.41 |
| Tata Technologies Ltd. | 664.1 | 662.25 | -1.85 | -0.28 |
| Tata Teleservices (Maharashtra) Ltd. | 42.18 | 42.17 | -0.01 | -0.02 |
| TBO Tek Ltd. | 1200.3 | 1192.9 | -7.40 | -0.62 |
| The Great Eastern Shipping Company Ltd. | 1719.6 | 1684.9 | -34.70 | -2.02 |
| The Indian Hotels Company Ltd. | 657.4 | 657 | -0.40 | -0.06 |
| The Jammu & Kashmir Bank Ltd. | 140.06 | 139.77 | -0.29 | -0.21 |
| The New India Assurance Company Ltd. | 166.08 | 164.93 | -1.15 | -0.69 |
| The Phoenix Mills Ltd. | 1795.7 | 1786.6 | -9.10 | -0.51 |
| Thermax Ltd. | 4575 | 4495.4 | -79.60 | -1.74 |
| Titan Company Ltd. | 4083.1 | 4082.2 | -0.90 | -0.02 |
| Trident Ltd. | 24.61 | 24.33 | -0.28 | -1.14 |
| Triveni Engineering & Industries Ltd. | 382.2 | 379.15 | -3.05 | -0.80 |
| Tube Investments of India Ltd. | 3000.6 | 2992.1 | -8.50 | -0.28 |
| UCO Bank | 24.82 | 24.76 | -0.06 | -0.24 |
| United Breweries Ltd. | 1331 | 1324 | -7.00 | -0.53 |
| UPL Ltd. | 629 | 627.55 | -1.45 | -0.23 |
| Vardhman Textiles Ltd. | 619.65 | 612.3 | -7.35 | -1.19 |
| Varroc Engineering Ltd. | 568.2 | 561.2 | -7.00 | -1.23 |
| Vedanta Ltd. | 329.75 | 328.85 | -0.90 | -0.27 |
| Ventive Hospitality Ltd. | 626.8 | 621 | -5.80 | -0.93 |
| Vijaya Diagnostic Centre Ltd. | 1259.3 | 1234.6 | -24.70 | -1.96 |
| Vishal Mega Mart Ltd. | 123.33 | 122.6 | -0.73 | -0.59 |
| Voltas Ltd. | 1273.5 | 1268.7 | -4.80 | -0.38 |
| Waaree Energies Ltd. | 3056.6 | 3038.8 | -17.80 | -0.58 |
| Welspun Corp Ltd. | 1330.2 | 1278.8 | -51.40 | -3.86 |
| Welspun Living Ltd. | 145.5 | 138.6 | -6.90 | -4.74 |
| Whirlpool Of India Ltd. | 877.45 | 856.1 | -21.35 | -2.43 |
| Wockhardt Ltd. | 1599.8 | 1587.9 | -11.90 | -0.74 |
| Yes Bank Ltd. | 21.57 | 21.56 | -0.01 | -0.05 |
| Zee Entertainment Enterprises Ltd. | 83.42 | 82.3 | -1.12 | -1.34 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14833 | 14800 | -33.00 | -0.22 |
Market Stats
Advances
303
Declines
241
Unchanged
2
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1110.6 | 1116.3 | 1103 | 1111.8 | 1108.7 | -3.10 | -0.28 | 66439 | 7.37 | 1318 | 395.1 | 2026-05-22 11:19:56 |
| 3M India Ltd. | 3MINDIA | 32500 | 32995 | 32475 | 32200 | 32740 | 540.00 | 1.68 | 3293 | 10.78 | 40856.5 | 21300.45 | 2026-05-22 11:19:55 |
| Aarti Industries Ltd. | AARTIIND | 482 | 482.05 | 473.4 | 482.75 | 474.35 | -8.40 | -1.74 | 216627 | 10.28 | 924.4 | 338.05 | 2026-05-22 11:19:56 |
| Aavas Financiers Ltd. | AAVAS | 1356.9 | 1384 | 1356 | 1374.8 | 1382 | 7.20 | 0.52 | 55890 | 7.72 | 2339.35 | 1060.4 | 2026-05-22 11:19:55 |
| ABB India Ltd. | ABB | 6600.5 | 6678 | 6594 | 6598 | 6651 | 53.00 | 0.80 | 179574 | 119.43 | 9149.95 | 2640 | 2026-05-22 11:19:56 |
| Abbott India Ltd. | ABBOTINDIA | 27745 | 27825 | 27185 | 27715 | 27495 | -220.00 | -0.79 | 3459 | 9.51 | 37000 | 17325 | 2026-05-22 11:19:51 |
| ACC Ltd. | ACC | 1362.8 | 1370.4 | 1360.1 | 1360.8 | 1365.5 | 4.70 | 0.35 | 40189 | 5.49 | 2844 | 1251.7 | 2026-05-22 11:19:58 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 282.95 | 295.8 | 282.95 | 282.65 | 290.3 | 7.65 | 2.71 | 1776299 | 51.57 | 2026-05-22 11:19:55 | ||
| Action Construction Equipment Ltd. | ACE | 872 | 897 | 867.75 | 867.7 | 893.5 | 25.80 | 2.97 | 98242 | 8.78 | 1695 | 217.8 | 2026-05-22 11:19:56 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1365 | 1391.8 | 1363.1 | 1342.2 | 1381.6 | 39.40 | 2.94 | 1755887 | 242.59 | 4236.75 | 588 | 2026-05-22 11:19:59 |
| Adani Enterprises Ltd. | ADANIENT | 2710.2 | 2745 | 2706.1 | 2697.6 | 2730.8 | 33.20 | 1.23 | 598528 | 163.45 | 4190 | 1017.45 | 2026-05-22 11:19:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1364 | 1381.8 | 1363.7 | 1358.2 | 1375.5 | 17.30 | 1.27 | 915607 | 125.94 | 2572 | 439.1 | 2026-05-22 11:19:56 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1793.3 | 1802.3 | 1784.3 | 1793.3 | 1787.8 | -5.50 | -0.31 | 600291 | 107.32 | 1823.9 | 395.1 | 2026-05-22 11:19:56 |
| Adani Power Ltd. | ADANIPOWER | 220.5 | 222.47 | 220.08 | 219.33 | 220.8 | 1.47 | 0.67 | 8468498 | 186.98 | 895.85 | 128.1 | 2026-05-22 11:19:59 |
| Adani Total Gas Ltd. | ATGL | 638.15 | 656.5 | 635.15 | 638.1 | 652.45 | 14.35 | 2.25 | 2586624 | 168.76 | 4000 | 462.8 | 2026-05-22 11:19:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 351 | 352.85 | 347.3 | 349.4 | 352.1 | 2.70 | 0.77 | 1265333 | 44.55 | 375.95 | 105.3 | 2026-05-22 11:19:55 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.7 | 68.25 | 65.7 | 66.76 | 67.22 | 0.46 | 0.69 | 2235718 | 15.03 | 364.4 | 53.51 | 2026-05-22 11:19:55 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 103.52 | 104.74 | 102.6 | 103.4 | 102.92 | -0.48 | -0.46 | 273364 | 2.81 | 2026-05-22 11:19:51 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1268.4 | 1277 | 1251.8 | 1254.7 | 1269.7 | 15.00 | 1.20 | 46400 | 5.89 | 3140 | 588 | 2026-05-22 11:19:55 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1025.7 | 1027.8 | 1011 | 1021.5 | 1021.1 | -0.40 | -0.04 | 33258 | 3.40 | 1123.5 | 307 | 2026-05-22 11:19:55 |
| Aegis Logistics Ltd. | AEGISLOG | 725.55 | 732.1 | 723.65 | 727.85 | 729.7 | 1.85 | 0.25 | 75755 | 5.53 | 1015.55 | 246.6 | 2026-05-22 11:19:56 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 205.25 | 206.68 | 202.92 | 205.05 | 204.09 | -0.96 | -0.47 | 54945 | 1.12 | 2026-05-22 11:19:45 | ||
| Aether Industries Ltd. | AETHER | 1082.8 | 1085 | 1054 | 1082.8 | 1055 | -27.80 | -2.57 | 81324 | 8.58 | 1275.1 | 725 | 2026-05-22 11:19:55 |
| Afcons Infrastructure Ltd. | AFCONS | 301.15 | 302.95 | 300.2 | 301.15 | 301.45 | 0.30 | 0.10 | 150266 | 4.53 | 2026-05-22 11:19:09 | ||
| Affle 3i Ltd. | AFFLE | 1464.7 | 1472.5 | 1436.1 | 1442.2 | 1448.8 | 6.60 | 0.46 | 152614 | 22.11 | 2185.9 | 866.5 | 2026-05-22 11:19:56 |
| AIA Engineering Ltd. | AIAENG | 3981 | 4049.9 | 3973.3 | 3995.4 | 4009.7 | 14.30 | 0.36 | 30116 | 12.08 | 4949.95 | 2383.5 | 2026-05-22 11:19:56 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3151 | 3164.6 | 3125.6 | 3149.2 | 3144.1 | -5.10 | -0.16 | 14242 | 4.48 | 3485 | 1111.6 | 2026-05-22 11:19:56 |
| Alembic Pharmaceuticals Ltd. | APLLTD | 754.5 | 760 | 743.65 | 748.9 | 757.25 | 8.35 | 1.11 | 110834 | 8.39 | 1303.9 | 462.3 | 2026-05-22 11:19:56 |
| Alkem Laboratories Ltd. | ALKEM | 5530 | 5530 | 5409.5 | 5501.5 | 5431 | -70.50 | -1.28 | 27350 | 14.85 | 6439.9 | 2855 | 2026-05-22 11:19:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1752 | 1757.9 | 1715 | 1742.4 | 1730.6 | -11.80 | -0.68 | 23213 | 4.02 | 3199 | 1212 | 2026-05-22 11:19:56 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.68 | 8.73 | 8.51 | 8.66 | 8.63 | -0.03 | -0.35 | 1423146 | 1.23 | 495 | 7.11 | 2026-05-22 11:19:50 |
| Alok Industries Ltd. | ALOKINDS | 12.38 | 12.42 | 12.31 | 12.38 | 12.33 | -0.05 | -0.40 | 2187094 | 2.70 | 39.05 | 10.1 | 2026-05-22 11:19:56 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 822.95 | 826.75 | 814.3 | 821.45 | 822.55 | 1.10 | 0.13 | 121078 | 9.96 | 1775.95 | 479.15 | 2026-05-22 11:19:56 |
| Amber Enterprises India Ltd. | AMBER | 7545 | 7631 | 7377.5 | 7537 | 7493.5 | -43.50 | -0.58 | 397823 | 298.11 | 8974 | 1762.5 | 2026-05-22 11:19:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 438.6 | 441 | 435.9 | 436.45 | 439.25 | 2.80 | 0.64 | 922469 | 40.52 | 706.95 | 315.3 | 2026-05-22 11:19:55 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3598 | 3616.5 | 3575 | 3595.6 | 3611.5 | 15.90 | 0.44 | 22776 | 8.23 | 4646 | 639.5 | 2026-05-22 11:19:56 |
| Angel One Ltd. | ANGELONE | 341.95 | 345.65 | 335.65 | 339.65 | 337.95 | -1.70 | -0.50 | 5808930 | 196.31 | 3896 | 208.63 | 2026-05-22 11:19:55 |
| Anupam Rasayan India Ltd. | ANURAS | 1387 | 1387.4 | 1377.8 | 1374.2 | 1383.5 | 9.30 | 0.68 | 72964 | 10.09 | 1415 | 570 | 2026-05-22 11:19:56 |
| Apar Industries Ltd. | APARINDS | 12910 | 13149 | 12820 | 12855 | 13009 | 154.00 | 1.20 | 34347 | 44.68 | 13149 | 1153 | 2026-05-22 11:19:56 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1863.8 | 1873.5 | 1845 | 1860.6 | 1863.4 | 2.80 | 0.15 | 89204 | 16.62 | 2301.4 | 941 | 2026-05-22 11:19:56 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8308.5 | 8409 | 8255 | 8308.5 | 8407 | 98.50 | 1.19 | 193018 | 162.27 | 8409 | 3987.85 | 2026-05-22 11:19:56 |
| Apollo Tyres Ltd. | APOLLOTYRE | 374.1 | 374.45 | 368.85 | 371.9 | 371.35 | -0.55 | -0.15 | 319563 | 11.87 | 584.9 | 225.45 | 2026-05-22 11:19:55 |
| Aptus Value Housing Finance India Ltd. | APTUS | 265.1 | 265.3 | 259.65 | 265.1 | 262.05 | -3.05 | -1.15 | 170973 | 4.48 | 401.65 | 193.03 | 2026-05-22 11:19:55 |
| Archean Chemical Industries Ltd. | ACI | 523.95 | 523.95 | 518 | 521.85 | 520.45 | -1.40 | -0.27 | 10335 | 0.54 | 837.7 | 408.35 | 2026-05-22 11:19:50 |
| Asahi India Glass Ltd. | ASAHIINDIA | 854 | 864.85 | 852.1 | 852.7 | 859.45 | 6.75 | 0.79 | 30301 | 2.60 | 1074 | 419.65 | 2026-05-22 11:19:50 |
| Ashok Leyland Ltd. | ASHOKLEY | 155 | 155.46 | 154.05 | 154.48 | 154.7 | 0.22 | 0.14 | 4468891 | 69.13 | 264.65 | 114.96 | 2026-05-22 11:19:59 |
| Asian Paints Ltd. | ASIANPAINT | 2606.1 | 2662 | 2600.2 | 2598.8 | 2653.8 | 55.00 | 2.12 | 583496 | 154.85 | 3582.9 | 2115 | 2026-05-22 11:19:59 |
| Aster DM Healthcare Ltd. | ASTERDM | 760.05 | 769.35 | 757 | 759.25 | 763.75 | 4.50 | 0.59 | 180916 | 13.82 | 776.55 | 200.6 | 2026-05-22 11:19:56 |
| Astral Ltd. | ASTRAL | 1481.8 | 1543.3 | 1481 | 1480 | 1542 | 62.00 | 4.19 | 471883 | 72.76 | 2454 | 1232.3 | 2026-05-22 11:19:59 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8589.5 | 8661.5 | 8562 | 8589.5 | 8607 | 17.50 | 0.20 | 771 | 0.66 | 10691 | 2911 | 2026-05-22 11:18:20 |
| Atul Ltd. | ATUL | 7071 | 7080 | 7010 | 7057 | 7051.5 | -5.50 | -0.08 | 3461 | 2.44 | 9812.9 | 4752 | 2026-05-22 11:19:56 |
| AU Small Finance Bank Ltd. | AUBANK | 964.4 | 979.5 | 961.4 | 958.7 | 976.8 | 18.10 | 1.89 | 464128 | 45.34 | 1079.55 | 478.35 | 2026-05-22 11:19:56 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1520 | 1520 | 1463.1 | 1546.7 | 1472 | -74.70 | -4.83 | 1185582 | 174.52 | 1592 | 397.2 | 2026-05-22 11:19:59 |
| Authum Investment & Infrastructure Ltd. | AIIL | 531.95 | 533.95 | 523.85 | 527.2 | 525.15 | -2.05 | -0.39 | 89297 | 4.69 | 2026-05-22 11:19:51 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1300.8 | 1310 | 1273.3 | 1297.5 | 1286.5 | -11.00 | -0.85 | 132817 | 17.09 | 1593.8 | 321.1 | 2026-05-22 11:19:56 |
| Avenue Supermarts Ltd. | DMART | 4145 | 4159 | 4103.6 | 4137.2 | 4121.8 | -15.40 | -0.37 | 81139 | 33.44 | 5484.85 | 3292 | 2026-05-22 11:19:59 |
| AWL Agri Business Ltd. | AWL | 199.89 | 199.89 | 196.72 | 198.24 | 196.8 | -1.44 | -0.73 | 591710 | 11.64 | 841.7 | 171.19 | 2026-05-22 11:19:56 |
| Axis Bank Ltd. | AXISBANK | 1254.1 | 1280.4 | 1254.1 | 1253.3 | 1274.6 | 21.30 | 1.70 | 1369589 | 174.57 | 1418.3 | 707.7 | 2026-05-22 11:19:55 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10667 | 10753 | 10602.5 | 10667 | 10604 | -63.00 | -0.59 | 63299 | 67.12 | 12774 | 3461.25 | 2026-05-22 11:19:56 |
| Bajaj Finance Ltd. | BAJFINANCE | 908.1 | 919.45 | 908.1 | 907.65 | 918.2 | 10.55 | 1.16 | 1235878 | 113.48 | 9788 | 787.9 | 2026-05-22 11:19:55 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1760 | 1771.8 | 1757 | 1752.2 | 1767.2 | 15.00 | 0.86 | 151040 | 26.69 | 2195 | 1215 | 2026-05-22 11:19:55 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10389 | 10540 | 10370 | 10402 | 10458 | 56.00 | 0.54 | 9708 | 10.15 | 14763 | 5276.95 | 2026-05-22 11:19:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 82.9 | 83.35 | 82.73 | 82.72 | 83.14 | 0.42 | 0.51 | 881626 | 7.33 | 2026-05-22 11:19:56 | ||
| Balaji Amines Ltd. | BALAMINES | 1826.9 | 1826.9 | 1765.1 | 1836.9 | 1795 | -41.90 | -2.28 | 148508 | 26.66 | 3844 | 968.1 | 2026-05-22 11:19:55 |
| Balkrishna Industries Ltd. | BALKRISIND | 2211 | 2217 | 2203.6 | 2205.4 | 2210.1 | 4.70 | 0.21 | 10322 | 2.28 | 3375 | 1796.3 | 2026-05-22 11:19:56 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 538.1 | 541.7 | 527.05 | 537.45 | 530.05 | -7.40 | -1.38 | 251633 | 13.34 | 691.8 | 307.3 | 2026-05-22 11:19:56 |
| Bandhan Bank Ltd. | BANDHANBNK | 191.08 | 192.99 | 190.42 | 191.08 | 192.04 | 0.96 | 0.50 | 1305901 | 25.08 | 314.8 | 128.16 | 2026-05-22 11:19:56 |
| Bank Of Baroda | BANKBARODA | 263.45 | 266.15 | 262.95 | 263.1 | 264.45 | 1.35 | 0.51 | 7584512 | 200.57 | 325.5 | 117 | 2026-05-22 11:19:55 |
| Bank Of India | BANKINDIA | 139.5 | 140.2 | 139.1 | 139.23 | 139.61 | 0.38 | 0.27 | 2165985 | 30.24 | 178.36 | 45.85 | 2026-05-22 11:19:56 |
| Bank Of Maharashtra | MAHABANK | 79.5 | 80.1 | 79.31 | 79.76 | 79.54 | -0.22 | -0.28 | 4983783 | 39.64 | 85.9 | 16.9 | 2026-05-22 11:19:58 |
| BASF India Ltd. | BASF | 3583.2 | 3596 | 3520.8 | 3583.3 | 3537.9 | -45.40 | -1.27 | 9155 | 3.24 | 8750 | 2193 | 2026-05-22 11:19:51 |
| Bata India Ltd. | BATAINDIA | 689.85 | 695.7 | 687.85 | 688.8 | 692.3 | 3.50 | 0.51 | 24564 | 1.70 | 1989 | 605 | 2026-05-22 11:19:50 |
| Bayer CropScience Ltd. | BAYERCROP | 4345 | 4350 | 4306 | 4323.4 | 4326 | 2.60 | 0.06 | 2584 | 1.12 | 7196.85 | 3920.45 | 2026-05-22 11:19:35 |
| BEML Ltd. | BEML | 1842 | 1858 | 1823.7 | 1841.5 | 1843.1 | 1.60 | 0.09 | 55378 | 10.21 | 5488 | 1128 | 2026-05-22 11:19:56 |
| Berger Paints India Ltd. | BERGEPAINT | 503 | 505.95 | 496.35 | 499.35 | 503.85 | 4.50 | 0.90 | 114700 | 5.78 | 759 | 391.1 | 2026-05-22 11:19:56 |
| Bharat Dynamics Ltd. | BDL | 1309.7 | 1326.4 | 1298.6 | 1303.8 | 1322.9 | 19.10 | 1.46 | 293349 | 38.81 | 2958 | 785.75 | 2026-05-22 11:19:56 |
| Bharat Electronics Ltd. | BEL | 421.45 | 421.45 | 416.8 | 420.4 | 417.85 | -2.55 | -0.61 | 2902125 | 121.27 | 473.45 | 87 | 2026-05-22 11:19:59 |
| Bharat Forge Ltd. | BHARATFORG | 1900 | 1916.9 | 1899 | 1898.8 | 1903.6 | 4.80 | 0.25 | 160215 | 30.50 | 2044 | 677.35 | 2026-05-22 11:19:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 408.5 | 413.55 | 407.1 | 408.15 | 409.15 | 1.00 | 0.25 | 3721344 | 152.26 | 417.9 | 51.35 | 2026-05-22 11:19:55 |
| Bharat Petroleum Corporation Ltd. | BPCL | 297 | 297.7 | 291.6 | 296.4 | 295.75 | -0.65 | -0.22 | 2740936 | 81.06 | 687.95 | 234.01 | 2026-05-22 11:19:56 |
| Bharti Airtel Ltd. | BHARTIARTL | 1891.3 | 1896.6 | 1873.5 | 1885.3 | 1875.1 | -10.20 | -0.54 | 1838593 | 344.75 | 2174.5 | 686.2 | 2026-05-22 11:19:59 |
| Bikaji Foods International Ltd. | BIKAJI | 675 | 677 | 650.65 | 664.45 | 654.05 | -10.40 | -1.57 | 119858 | 7.84 | 1007.95 | 303 | 2026-05-22 11:19:56 |
| Biocon Ltd. | BIOCON | 433 | 433.2 | 421.75 | 430.85 | 426.75 | -4.10 | -0.95 | 1464254 | 62.49 | 436.9 | 191.55 | 2026-05-22 11:19:55 |
| Birla Corporation Ltd. | BIRLACORPN | 1014.45 | 1014.45 | 999.15 | 1014.45 | 1003.25 | -11.20 | -1.10 | 14151 | 1.42 | 1802 | 769.6 | 2026-05-22 11:19:51 |
| Birlasoft Ltd. | BSOFT | 323 | 324.35 | 318.2 | 321.35 | 324.25 | 2.90 | 0.90 | 277086 | 8.98 | 861.85 | 250.25 | 2026-05-22 11:19:56 |
| BLS International Services Ltd. | BLS | 269.8 | 274.9 | 265.65 | 268.65 | 271.75 | 3.10 | 1.15 | 907437 | 24.66 | 521.8 | 110.075 | 2026-05-22 11:19:55 |
| Blue Dart Express Ltd. | BLUEDART | 4872 | 4887 | 4860 | 4872.5 | 4869.5 | -3.00 | -0.06 | 2169 | 1.06 | 9640 | 4683 | 2026-05-22 11:19:56 |
| Blue Jet Healthcare Ltd. | BLUEJET | 441.2 | 453.45 | 439.1 | 439.95 | 439.55 | -0.40 | -0.09 | 84347 | 3.71 | 2026-05-22 11:19:56 | ||
| Blue Star Ltd. | BLUESTARCO | 1666.9 | 1674.8 | 1657 | 1662.5 | 1666.8 | 4.30 | 0.26 | 35180 | 5.86 | 2417 | 493.5 | 2026-05-22 11:19:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1528.8 | 1533.8 | 1515 | 1523.6 | 1524.2 | 0.60 | 0.04 | 8080 | 1.23 | 2975 | 781.05 | 2026-05-22 11:19:51 |
| Borosil Renewables Ltd. | BORORENEW | 514.95 | 518.45 | 508.35 | 511.9 | 511.4 | -0.50 | -0.10 | 159520 | 8.16 | 721 | 374.4 | 2026-05-22 11:19:51 |
| Bosch Ltd. | BOSCHLTD | 35425 | 35560 | 34825 | 35210 | 35520 | 310.00 | 0.88 | 20938 | 74.37 | 41945 | 15300 | 2026-05-22 11:19:59 |
| Brainbees Solutions Ltd. | FIRSTCRY | 236.45 | 238.7 | 231.65 | 234.09 | 233.09 | -1.00 | -0.43 | 884607 | 20.62 | 2026-05-22 11:19:59 | ||
| Brigade Enterprises Ltd. | BRIGADE | 674 | 674 | 651 | 668.5 | 663.55 | -4.95 | -0.74 | 253771 | 16.84 | 1453.1 | 430.7 | 2026-05-22 11:19:56 |
| Britannia Industries Ltd. | BRITANNIA | 5341 | 5358.5 | 5298 | 5333 | 5313 | -20.00 | -0.38 | 192392 | 102.22 | 6469.9 | 3564.1 | 2026-05-22 11:19:55 |
| BSE Ltd. | BSE | 4200 | 4232 | 4151.5 | 4186.9 | 4218 | 31.10 | 0.74 | 1244234 | 524.82 | 7588 | 406.2 | 2026-05-22 11:19:59 |
| Campus Activewear Ltd. | CAMPUS | 236.98 | 236.98 | 233.83 | 236.98 | 235.72 | -1.26 | -0.53 | 22798 | 0.54 | 639.3 | 210 | 2026-05-22 11:19:46 |
| Can Fin Homes Ltd. | CANFINHOME | 853.5 | 853.5 | 838.6 | 845.4 | 844 | -1.40 | -0.17 | 35929 | 3.03 | 964.9 | 452 | 2026-05-22 11:19:56 |
| Canara Bank | CANBK | 127.99 | 128.78 | 127.66 | 127.97 | 127.74 | -0.23 | -0.18 | 6299080 | 80.46 | 632.9 | 78.6 | 2026-05-22 11:19:55 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2025.9 | 2058.9 | 2013 | 2025.9 | 2033.9 | 8.00 | 0.39 | 41471 | 8.43 | 2641 | 575 | 2026-05-22 11:19:56 |
| Capri Global Capital Ltd. | CGCL | 185.37 | 192.5 | 183.96 | 185.37 | 191.44 | 6.07 | 3.27 | 2935515 | 56.20 | 1049 | 150.51 | 2026-05-22 11:19:56 |
| Carborundum Universal Ltd. | CARBORUNIV | 1067 | 1085 | 1064 | 1062.4 | 1071.8 | 9.40 | 0.88 | 48857 | 5.24 | 1841.15 | 735.2 | 2026-05-22 11:19:56 |
| Castrol India Ltd. | CASTROLIND | 182.9 | 182.9 | 182 | 182.24 | 182.4 | 0.16 | 0.09 | 183016 | 3.34 | 284.4 | 107.4 | 2026-05-22 11:19:56 |
| CCL Products (India) Ltd. | CCL | 1112 | 1134 | 1065.2 | 1107.6 | 1066.9 | -40.70 | -3.67 | 334544 | 35.69 | 1217.5 | 412.1 | 2026-05-22 11:19:56 |
| CE Info Systems Ltd. | MAPMYINDIA | 897 | 899 | 860.1 | 895.95 | 865 | -30.95 | -3.45 | 180844 | 15.64 | 2747.85 | 795 | 2026-05-22 11:19:58 |
| Ceat Ltd. | CEATLTD | 3200 | 3206.6 | 3158 | 3180.4 | 3194 | 13.60 | 0.43 | 38522 | 12.30 | 4438 | 1324.2 | 2026-05-22 11:19:56 |
| Cello World Ltd. | CELLO | 387.8 | 389.75 | 381 | 387.8 | 383.6 | -4.20 | -1.08 | 69068 | 2.65 | 2026-05-22 11:19:56 | ||
| Central Bank Of India | CENTRALBK | 32.3 | 32.35 | 31.83 | 33.92 | 32.13 | -1.79 | -5.28 | 44306306 | 142.36 | 76.9 | 17.65 | 2026-05-22 11:19:55 |
| Central Depository Services (India) Ltd. | CDSL | 1204 | 1209 | 1197 | 1199.8 | 1204 | 4.20 | 0.35 | 464911 | 55.98 | 2989 | 880.9 | 2026-05-22 11:19:55 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 774.8 | 774.9 | 760.75 | 766.5 | 763.55 | -2.95 | -0.38 | 21868 | 1.67 | 935 | 436 | 2026-05-22 11:19:56 |
| Cera Sanitaryware Ltd. | CERA | 5799.5 | 5839.5 | 5760.5 | 5788 | 5819.5 | 31.50 | 0.54 | 2187 | 1.27 | 10789.95 | 4461.1 | 2026-05-22 11:19:46 |
| CESC Ltd. | CESC | 179.95 | 180 | 176 | 179.84 | 176.38 | -3.46 | -1.92 | 768258 | 13.55 | 212.49 | 62.1 | 2026-05-22 11:19:56 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 866.9 | 866.9 | 858 | 864.9 | 859.8 | -5.10 | -0.59 | 475529 | 40.89 | 886.8 | 212.1 | 2026-05-22 11:19:59 |
| Chalet Hotels Ltd. | CHALET | 801.4 | 801.4 | 789 | 801.4 | 796.3 | -5.10 | -0.64 | 11687 | 0.93 | 1082 | 303.95 | 2026-05-22 11:19:41 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 446.45 | 450.9 | 445.1 | 446.45 | 449.4 | 2.95 | 0.66 | 236984 | 10.65 | 742.2 | 248.4 | 2026-05-22 11:19:55 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 227.95 | 243.3 | 226 | 226.98 | 239.76 | 12.78 | 5.63 | 347122 | 8.32 | 633.9 | 211.03 | 2026-05-22 11:19:56 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1012.9 | 1024.8 | 1011.9 | 1011.5 | 1022.3 | 10.80 | 1.07 | 183952 | 18.81 | 1275 | 186.6 | 2026-05-22 11:19:56 |
| Choice International Ltd. | CHOICEIN | 675.4 | 678 | 669.2 | 674.55 | 676.5 | 1.95 | 0.29 | 115001 | 7.78 | 860.5 | 211.5 | 2026-05-22 11:19:45 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1615 | 1622.9 | 1596.2 | 1606.1 | 1610 | 3.90 | 0.24 | 22050 | 3.55 | 2231.6 | 511.3 | 2026-05-22 11:19:51 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1514.7 | 1530 | 1503 | 1504 | 1526 | 22.00 | 1.46 | 194610 | 29.70 | 1831.5 | 658 | 2026-05-22 11:19:56 |
| CIE Automotive India Ltd. | CIEINDIA | 467.9 | 467.9 | 456 | 462.8 | 457.3 | -5.50 | -1.19 | 152997 | 7.00 | 622.4 | 250.45 | 2026-05-22 11:19:56 |
| Cipla Ltd. | CIPLA | 1409 | 1409.6 | 1395.6 | 1401.9 | 1399.3 | -2.60 | -0.19 | 138247 | 19.34 | 1702.05 | 852 | 2026-05-22 11:19:56 |
| City Union Bank Ltd. | CUB | 251.1 | 254.6 | 250.25 | 252.15 | 250.75 | -1.40 | -0.56 | 260768 | 6.54 | 324.1 | 119.5 | 2026-05-22 11:19:56 |
| Clean Science And Technology Ltd. | CLEAN | 756 | 763.1 | 753.6 | 760.7 | 762 | 1.30 | 0.17 | 30613 | 2.33 | 1980 | 652 | 2026-05-22 11:19:56 |
| Coal India Ltd. | COALINDIA | 460 | 462.85 | 456.85 | 460.2 | 457.45 | -2.75 | -0.60 | 2520889 | 115.32 | 543.55 | 207.6 | 2026-05-22 11:19:55 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1535 | 1548.2 | 1526.5 | 1531 | 1544 | 13.00 | 0.85 | 348464 | 53.80 | 2979.45 | 329.1 | 2026-05-22 11:19:56 |
| Coforge Ltd. | COFORGE | 1378 | 1401.9 | 1369.7 | 1377 | 1392.7 | 15.70 | 1.14 | 1130883 | 157.50 | 10026.8 | 1008.1 | 2026-05-22 11:19:56 |
| Cohance Lifesciences Ltd. | COHANCE | 424 | 424 | 416.6 | 419.9 | 420.75 | 0.85 | 0.20 | 258689 | 10.88 | 1360 | 266.7 | 2026-05-22 11:19:55 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2169.3 | 2169.3 | 2130.5 | 2164.9 | 2158.4 | -6.50 | -0.30 | 73819 | 15.93 | 3890 | 1434.6 | 2026-05-22 11:19:56 |
| Computer Age Management Services Ltd. | CAMS | 769.1 | 771.1 | 759.4 | 769.1 | 762.7 | -6.40 | -0.83 | 241922 | 18.45 | 5367.5 | 611.4 | 2026-05-22 11:19:56 |
| Concord Biotech Ltd. | CONCORDBIO | 1129 | 1150 | 1116.1 | 1123.3 | 1146.8 | 23.50 | 2.09 | 30049 | 3.45 | 2026-05-22 11:19:56 | ||
| Container Corporation Of India Ltd. | CONCOR | 507.45 | 511.15 | 505 | 505.9 | 509.2 | 3.30 | 0.65 | 286475 | 14.59 | 1180 | 421.45 | 2026-05-22 11:19:56 |
| Coromandel International Ltd. | COROMANDEL | 1877 | 1889 | 1845 | 1882.7 | 1846 | -36.70 | -1.95 | 114054 | 21.05 | 2718.9 | 838 | 2026-05-22 11:19:56 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8543 | 8665 | 8425 | 8543 | 8600.5 | 57.50 | 0.67 | 12722 | 10.94 | 9738 | 2502.3 | 2026-05-22 11:19:35 |
| CreditAccess Grameen Ltd. | CREDITACC | 1284.3 | 1299.2 | 1280 | 1289.1 | 1286.6 | -2.50 | -0.19 | 29376 | 3.78 | 1790.75 | 750.2 | 2026-05-22 11:19:55 |
| CRISIL Ltd. | CRISIL | 4181.3 | 4181.5 | 4102 | 4173.4 | 4105 | -68.40 | -1.64 | 9861 | 4.05 | 6950 | 2725 | 2026-05-22 11:19:55 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 292.3 | 299.7 | 291 | 291.85 | 299.5 | 7.65 | 2.62 | 1178968 | 35.31 | 484 | 217.4 | 2026-05-22 11:19:59 |
| CSB Bank Ltd. | CSBBANK | 365 | 365.2 | 359.3 | 364.05 | 360.35 | -3.70 | -1.02 | 67360 | 2.43 | 574.4 | 198 | 2026-05-22 11:19:56 |
| Cummins India Ltd. | CUMMINSIND | 5375 | 5419 | 5335.5 | 5390 | 5362 | -28.00 | -0.52 | 56898 | 30.51 | 5470.5 | 1103.8 | 2026-05-22 11:19:59 |
| Cyient Ltd. | CYIENT | 903.95 | 911 | 890.55 | 902.25 | 905.85 | 3.60 | 0.40 | 137923 | 12.49 | 2381 | 723.8 | 2026-05-22 11:19:56 |
| Dabur India Ltd. | DABUR | 448 | 453.4 | 445.7 | 446.85 | 453.2 | 6.35 | 1.42 | 454473 | 20.60 | 672 | 403.35 | 2026-05-22 11:19:59 |
| Dalmia Bharat Ltd. | DALBHARAT | 1786 | 1807 | 1767.2 | 1747.8 | 1786.7 | 38.90 | 2.23 | 354294 | 63.30 | 2488.9 | 1476.05 | 2026-05-22 11:19:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3955 | 4084.5 | 3955 | 3934.5 | 3997.4 | 62.90 | 1.60 | 701551 | 280.44 | 4303 | 816.1 | 2026-05-22 11:19:58 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1128.7 | 1128.7 | 1102.7 | 1108.8 | 1112.2 | 3.40 | 0.31 | 12665 | 1.41 | 1502.3 | 730.2 | 2026-05-22 11:19:45 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1395 | 1450 | 1386.9 | 1383.7 | 1437.3 | 53.60 | 3.87 | 665168 | 95.60 | 1778.6 | 461 | 2026-05-22 11:19:59 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1803.7 | 1820 | 1780.9 | 1785.3 | 1792.4 | 7.10 | 0.40 | 53016 | 9.50 | 3169 | 1280 | 2026-05-22 11:19:59 |
| Delhivery Ltd. | DELHIVERY | 452.95 | 456.6 | 448.15 | 452.75 | 449.3 | -3.45 | -0.76 | 592407 | 26.62 | 621.95 | 236.53 | 2026-05-22 11:19:55 |
| Devyani International Ltd. | DEVYANI | 114.64 | 115.98 | 114.19 | 114.64 | 115.9 | 1.26 | 1.10 | 188538 | 2.19 | 227.5 | 91.55 | 2026-05-22 11:19:55 |
| Divi's Laboratories Ltd. | DIVISLAB | 6858 | 6896.5 | 6790 | 6858 | 6848 | -10.00 | -0.15 | 68744 | 47.08 | 7071.5 | 2730 | 2026-05-22 11:19:59 |
| Dixon Technologies (India) Ltd. | DIXON | 11285 | 11860 | 11261 | 11258 | 11823 | 565.00 | 5.02 | 862211 | 1019.39 | 19148.9 | 2553 | 2026-05-22 11:19:59 |
| DLF Ltd. | DLF | 588.9 | 590 | 584.1 | 587.95 | 588.75 | 0.80 | 0.14 | 539833 | 31.78 | 967.6 | 336.5 | 2026-05-22 11:19:59 |
| DOMS Industries Ltd. | DOMS | 2243.8 | 2254.7 | 2206.4 | 2239.4 | 2215.1 | -24.30 | -1.09 | 16313 | 3.61 | 2026-05-22 11:19:51 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1670 | 1680.8 | 1640 | 1680.8 | 1642.8 | -38.00 | -2.26 | 63131 | 10.37 | 3653.95 | 1272.6 | 2026-05-22 11:19:53 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1319 | 1329.6 | 1307.4 | 1318.5 | 1313.3 | -5.20 | -0.39 | 545474 | 71.64 | 7107.45 | 1020 | 2026-05-22 11:19:59 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 789 | 791.85 | 775.2 | 789.5 | 783.05 | -6.45 | -0.82 | 62467 | 4.89 | 1246.8 | 433.2 | 2026-05-22 11:19:55 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.98 | 8.13 | 7.95 | 7.98 | 8.09 | 0.11 | 1.38 | 4261315 | 3.45 | 73.5 | 5.77 | 2026-05-22 11:19:58 |
| eClerx Services Ltd. | ECLERX | 1544.9 | 1562.9 | 1529.1 | 1537 | 1559.6 | 22.60 | 1.47 | 49507 | 7.72 | 4995 | 1221 | 2026-05-22 11:19:59 |
| Eicher Motors Ltd. | EICHERMOT | 6925 | 7000 | 6908.5 | 6892 | 6973 | 81.00 | 1.18 | 173427 | 120.93 | 8230 | 2836 | 2026-05-22 11:19:55 |
| EIH Ltd. | EIHOTEL | 321.05 | 321.1 | 317.75 | 319.5 | 320.1 | 0.60 | 0.19 | 20533 | 0.66 | 502.2 | 150.35 | 2026-05-22 11:19:44 |
| Elecon Engineering Company Ltd. | ELECON | 509.9 | 539.5 | 508 | 504.15 | 533.55 | 29.40 | 5.83 | 2422395 | 129.25 | 1409 | 317.4 | 2026-05-22 11:19:59 |
| Elgi Equipments Ltd. | ELGIEQUIP | 567.4 | 568.15 | 561.85 | 567.4 | 562.5 | -4.90 | -0.86 | 59895 | 3.37 | 798.95 | 357.95 | 2026-05-22 11:19:58 |
| Emami Ltd. | EMAMILTD | 414.45 | 414.6 | 405 | 415.65 | 408.2 | -7.45 | -1.79 | 347023 | 14.17 | 860 | 340.55 | 2026-05-22 11:19:58 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1730 | 1752.7 | 1710.8 | 1751.5 | 1712.8 | -38.70 | -2.21 | 28011 | 4.80 | 2026-05-22 11:19:59 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2639.9 | 2695.1 | 2620 | 2623 | 2691.8 | 68.80 | 2.62 | 70875 | 19.08 | 3079.9 | 1179 | 2026-05-22 11:19:58 |
| Engineers India Ltd. | ENGINERSIN | 220.95 | 225.55 | 213 | 237.2 | 224.2 | -13.00 | -5.48 | 12612148 | 282.76 | 303.9 | 62.4 | 2026-05-22 11:19:58 |
| EPL Ltd. | EPL | 216.35 | 217.4 | 212.71 | 214.65 | 214 | -0.65 | -0.30 | 78863 | 1.69 | 289.9 | 147 | 2026-05-22 11:19:55 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.62 | 68.62 | 66.82 | 68.96 | 67.06 | -1.90 | -2.76 | 1036316 | 6.95 | 116.5 | 42.85 | 2026-05-22 11:19:59 |
| Eris Lifesciences Ltd. | ERIS | 1394 | 1397.9 | 1343.1 | 1385.9 | 1367 | -18.90 | -1.36 | 78952 | 10.79 | 1910 | 551.3 | 2026-05-22 11:19:59 |
| Escorts Kubota Ltd. | ESCORTS | 2920 | 2920 | 2893.2 | 2904.1 | 2904.7 | 0.60 | 0.02 | 32358 | 9.40 | 4420 | 1645 | 2026-05-22 11:19:54 |
| Eternal Ltd. | ETERNAL | 243.18 | 245.8 | 241.21 | 242.05 | 244.61 | 2.56 | 1.06 | 10894216 | 266.48 | 368.45 | 44.35 | 2026-05-22 11:19:59 |
| Exide Industries Ltd. | EXIDEIND | 341 | 342.6 | 338.1 | 340.8 | 339.7 | -1.10 | -0.32 | 425825 | 14.47 | 620.35 | 152.7 | 2026-05-22 11:19:59 |
| FDC Ltd. | FDC | 368.9 | 377.95 | 360.05 | 362.4 | 375.05 | 12.65 | 3.49 | 160739 | 6.03 | 658.85 | 245.25 | 2026-05-22 11:19:59 |
| Fine Organic Industries Ltd. | FINEORG | 4608 | 4750 | 4503 | 4607.3 | 4621.6 | 14.30 | 0.31 | 8397 | 3.88 | 7328.75 | 3407 | 2026-05-22 11:19:55 |
| Finolex Cables Ltd. | FINCABLES | 1053.85 | 1053.85 | 1036.15 | 1043.1 | 1039.65 | -3.45 | -0.33 | 85930 | 8.93 | 1700 | 424.8 | 2026-05-22 11:19:55 |
| Finolex Industries Ltd. | FINPIPE | 170.79 | 172.75 | 168.99 | 169.16 | 172.08 | 2.92 | 1.73 | 151884 | 2.61 | 355.9 | 121.5 | 2026-05-22 11:19:55 |
| Firstsource Solutions Ltd. | FSL | 254.2 | 261.38 | 251 | 253.77 | 258.63 | 4.86 | 1.92 | 1856553 | 48.02 | 422.3 | 96.25 | 2026-05-22 11:19:55 |
| Five-Star Business Finance Ltd. | FIVESTAR | 446 | 448.9 | 441.15 | 445.1 | 446.2 | 1.10 | 0.25 | 94698 | 4.23 | 943.75 | 338.15 | 2026-05-22 11:19:56 |
| Fortis Healthcare Ltd. | FORTIS | 971.95 | 975 | 949.2 | 967.3 | 962.55 | -4.75 | -0.49 | 527338 | 50.76 | 1104.3 | 245.5 | 2026-05-22 11:19:59 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 283.5 | 285.6 | 269.05 | 274.5 | 274.75 | 0.25 | 0.09 | 18971731 | 521.25 | 285.6 | 114.25 | 2026-05-22 11:19:58 |
| GAIL (India) Ltd. | GAIL | 153 | 158.34 | 151.41 | 155.9 | 157.9 | 2.00 | 1.28 | 8136424 | 128.47 | 246.3 | 83 | 2026-05-22 11:19:58 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2697.4 | 2729 | 2674.5 | 2690.6 | 2715 | 24.40 | 0.91 | 419549 | 113.91 | 3538.4 | 252.25 | 2026-05-22 11:19:59 |
| General Insurance Corporation of India | GICRE | 386.5 | 389.45 | 383.75 | 388.25 | 384.4 | -3.85 | -0.99 | 121193 | 4.66 | 525.5 | 117.4 | 2026-05-22 11:19:59 |
| Gillette India Ltd. | GILLETTE | 7658 | 7700 | 7601.5 | 7655 | 7631 | -24.00 | -0.31 | 4700 | 3.59 | 11500 | 4135.25 | 2026-05-22 11:19:54 |
| Gland Pharma Ltd. | GLAND | 2353.5 | 2363.5 | 2307.2 | 2331 | 2356 | 25.00 | 1.07 | 576564 | 135.84 | 2607 | 861 | 2026-05-22 11:19:58 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2330 | 2333.4 | 2301.5 | 2320.7 | 2330 | 9.30 | 0.40 | 26268 | 6.12 | 3515.7 | 1227 | 2026-05-22 11:19:59 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2390 | 2413.9 | 2301.1 | 2393 | 2318.7 | -74.30 | -3.10 | 345984 | 80.22 | 2474 | 361.4 | 2026-05-22 11:19:59 |
| Global Health Ltd. | MEDANTA | 1240.2 | 1250 | 1232.5 | 1240.2 | 1240 | -0.20 | -0.02 | 26271 | 3.26 | 1513.9 | 390.55 | 2026-05-22 11:19:59 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 877 | 882.3 | 805.1 | 855 | 810 | -45.00 | -5.26 | 260495 | 21.10 | 2110 | 784 | 2026-05-22 11:19:55 |
| GMR Airports Ltd. | GMRAIRPORT | 97.5 | 97.5 | 95.57 | 96.87 | 96.26 | -0.61 | -0.63 | 4109768 | 39.56 | 110.36 | 33.35 | 2026-05-22 11:19:59 |
| Go Digit General Insurance Ltd. | GODIGIT | 311 | 311 | 307.1 | 309.85 | 310.25 | 0.40 | 0.13 | 25033 | 0.78 | 2026-05-22 11:19:19 | ||
| Godawari Power And Ispat Ltd. | GPIL | 296.65 | 297.6 | 287 | 297.75 | 291.4 | -6.35 | -2.13 | 2162787 | 63.02 | 1223.95 | 145.75 | 2026-05-22 11:19:59 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2315 | 2329.9 | 2298 | 2312.1 | 2309 | -3.10 | -0.13 | 173069 | 39.96 | 11465 | 1047 | 2026-05-22 11:19:58 |
| Godrej Agrovet Ltd. | GODREJAGRO | 585 | 593.95 | 583.9 | 587.9 | 586.6 | -1.30 | -0.22 | 39317 | 2.31 | 876.7 | 390.85 | 2026-05-22 11:19:38 |
| Godrej Consumer Products Ltd. | GODREJCP | 1023.8 | 1023.8 | 1006 | 1017.3 | 1018.3 | 1.00 | 0.10 | 809606 | 82.44 | 1541.85 | 793.85 | 2026-05-22 11:19:59 |
| Godrej Industries Ltd. | GODREJIND | 1113.6 | 1156 | 1107.3 | 1111.45 | 1140.65 | 29.20 | 2.63 | 62953 | 7.18 | 1390 | 395 | 2026-05-22 11:19:58 |
| Godrej Properties Ltd. | GODREJPROP | 1743.3 | 1743.3 | 1710.1 | 1736.9 | 1723.5 | -13.40 | -0.77 | 141591 | 24.40 | 3402.7 | 1005 | 2026-05-22 11:19:59 |
| Granules India Ltd. | GRANULES | 766.8 | 771.5 | 758.55 | 764.2 | 761 | -3.20 | -0.42 | 367603 | 27.97 | 773.2 | 267.75 | 2026-05-22 11:19:59 |
| Graphite India Ltd. | GRAPHITE | 746 | 754.4 | 740.25 | 744.25 | 745.9 | 1.65 | 0.22 | 392798 | 29.30 | 802.4 | 251.7 | 2026-05-22 11:19:59 |
| Grasim Industries Ltd. | GRASIM | 3178 | 3187.6 | 3142 | 3154.5 | 3168.2 | 13.70 | 0.43 | 434981 | 137.81 | 3187.6 | 1527.05 | 2026-05-22 11:19:58 |
| Gravita India Ltd. | GRAVITA | 1643.9 | 1668.6 | 1625 | 1643.8 | 1632 | -11.80 | -0.72 | 51691 | 8.44 | 2700 | 280.05 | 2026-05-22 11:19:59 |
| Grindwell Norton Ltd. | GRINDWELL | 1962.5 | 1975.5 | 1942.1 | 1962.5 | 1951.3 | -11.20 | -0.57 | 19149 | 3.74 | 2960 | 1329 | 2026-05-22 11:19:59 |
| Gujarat Ambuja Exports Ltd. | GAEL | 165.32 | 165.32 | 162.71 | 165.32 | 163.14 | -2.18 | -1.32 | 179194 | 2.92 | 421.2 | 98.72 | 2026-05-22 11:19:54 |
| Gujarat Energy Ltd. | GUJGASLTD | 380.75 | 380.75 | 370.25 | 374 | 374.45 | 0.45 | 0.12 | 82689 | 3.10 | 689.95 | 301.5 | 2026-05-22 11:19:55 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3850 | 3850 | 3790.2 | 3827.4 | 3810.6 | -16.80 | -0.44 | 69352 | 26.43 | 4880.95 | 2476 | 2026-05-22 11:19:56 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 654.05 | 657 | 650.1 | 652.2 | 650.9 | -1.30 | -0.20 | 446255 | 29.05 | 771.9 | 122.7 | 2026-05-22 11:19:59 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 522.9 | 526.9 | 513.3 | 522.2 | 513.65 | -8.55 | -1.64 | 169786 | 8.72 | 800 | 365 | 2026-05-22 11:19:59 |
| Gujarat Pipavav Port Ltd. | GPPL | 153.2 | 153.5 | 152.29 | 153.67 | 153 | -0.67 | -0.44 | 139214 | 2.13 | 250.69 | 80.55 | 2026-05-22 11:19:55 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 176 | 179.3 | 176 | 174.7 | 177.77 | 3.07 | 1.76 | 492689 | 8.76 | 322.25 | 116 | 2026-05-22 11:19:59 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 371.75 | 375.15 | 368.4 | 371.75 | 371.3 | -0.45 | -0.12 | 156186 | 5.80 | 1136 | 330.2 | 2026-05-22 11:19:59 |
| Happy Forgings Ltd. | HAPPYFORGE | 1478.9 | 1490 | 1380 | 1450 | 1384 | -66.00 | -4.55 | 295289 | 40.87 | 2026-05-22 11:19:55 | ||
| Havells India Ltd. | HAVELLS | 1217.4 | 1217.4 | 1198.1 | 1209.7 | 1204.3 | -5.40 | -0.45 | 149950 | 18.06 | 2106 | 1024.5 | 2026-05-22 11:19:59 |
| HBL Engineering Ltd. | HBLENGINE | 786.3 | 795.45 | 781.15 | 784.3 | 790.6 | 6.30 | 0.80 | 517345 | 40.90 | 1122 | 74.5 | 2026-05-22 11:19:59 |
| HCL Technologies Ltd. | HCLTECH | 1169.9 | 1176 | 1162.2 | 1168.2 | 1171.7 | 3.50 | 0.30 | 454759 | 53.28 | 2012.2 | 882 | 2026-05-22 11:19:58 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2739 | 2759.6 | 2720 | 2727.9 | 2737.7 | 9.80 | 0.36 | 207529 | 56.82 | 5934.5 | 1589.5 | 2026-05-22 11:19:55 |
| HDFC Bank Ltd. | HDFCBANK | 759.15 | 775 | 759.15 | 759.15 | 768.35 | 9.20 | 1.21 | 10815688 | 831.02 | 2037.7 | 726.65 | 2026-05-22 11:19:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 619 | 620.7 | 614.35 | 614.35 | 619 | 4.65 | 0.76 | 1244357 | 77.03 | 820.75 | 457.8 | 2026-05-22 11:19:59 |
| HEG Ltd. | HEG | 595.1 | 597.3 | 589.4 | 592.3 | 593.3 | 1.00 | 0.17 | 357000 | 21.18 | 2743 | 331.25 | 2026-05-22 11:19:59 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4970 | 5008 | 4950 | 4969.5 | 4972 | 2.50 | 0.05 | 88916 | 44.21 | 6388.5 | 2246 | 2026-05-22 11:19:58 |
| Hexaware Technologies Ltd. | HEXT | 505.4 | 514.55 | 496.15 | 502.9 | 513.3 | 10.40 | 2.07 | 169093 | 8.68 | 2026-05-22 11:19:56 | ||
| HFCL Ltd. | HFCL | 142.74 | 147.7 | 141.12 | 141.75 | 146 | 4.25 | 3.00 | 20786429 | 303.48 | 171 | 55.75 | 2026-05-22 11:19:58 |
| Himadri Speciality Chemical Ltd. | HSCL | 596 | 597.05 | 579.35 | 590.55 | 592.4 | 1.85 | 0.31 | 3050445 | 180.71 | 688.7 | 80.2 | 2026-05-22 11:19:58 |
| Hindalco Industries Ltd. | HINDALCO | 1099 | 1106 | 1094.1 | 1099.3 | 1102.9 | 3.60 | 0.33 | 1299665 | 143.34 | 1110.9 | 358.8 | 2026-05-22 11:19:58 |
| Hindustan Aeronautics Ltd. | HAL | 4370.4 | 4429.7 | 4345.5 | 4370.4 | 4407 | 36.60 | 0.84 | 344110 | 151.65 | 5674.75 | 1771.25 | 2026-05-22 11:19:58 |
| Hindustan Copper Ltd. | HINDCOPPER | 557 | 560 | 547.5 | 552.15 | 550 | -2.15 | -0.39 | 2022976 | 111.26 | 760.05 | 93.85 | 2026-05-22 11:19:58 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 388.8 | 390.8 | 385.35 | 388.8 | 389.85 | 1.05 | 0.27 | 903822 | 35.24 | 594.8 | 200.05 | 2026-05-22 11:19:58 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2180 | 2197 | 2175.4 | 2179 | 2195.5 | 16.50 | 0.76 | 297981 | 65.42 | 3035 | 2022.5 | 2026-05-22 11:19:59 |
| Hindustan Zinc Ltd. | HINDZINC | 631.8 | 643.6 | 630.45 | 628.05 | 636.75 | 8.70 | 1.39 | 1673029 | 106.53 | 807.7 | 262.65 | 2026-05-22 11:19:58 |
| Hitachi Energy India Ltd. | POWERINDIA | 36585 | 36700 | 35595 | 36450 | 36025 | -425.00 | -1.17 | 47275 | 170.31 | 36750 | 2840.1 | 2026-05-22 11:19:59 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1074.9 | 1076.8 | 1054.2 | 1072.4 | 1068.7 | -3.70 | -0.35 | 53916 | 5.76 | 1519 | 652 | 2026-05-22 11:19:59 |
| Honasa Consumer Ltd. | HONASA | 385 | 398 | 379.05 | 360.5 | 383.9 | 23.40 | 6.49 | 27225832 | 1045.20 | 2026-05-22 11:19:59 | ||
| Honeywell Automation India Ltd. | HONAUT | 34900 | 35990 | 34605 | 34965 | 35345 | 380.00 | 1.09 | 25705 | 90.85 | 59994 | 26220 | 2026-05-22 11:19:59 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 206.5 | 206.71 | 203.79 | 206.1 | 205.93 | -0.17 | -0.08 | 737584 | 15.19 | 353.7 | 34.35 | 2026-05-22 11:19:59 |
| Hyundai Motor India Ltd. | HYUNDAI | 1850.1 | 1858.8 | 1821.6 | 1845.2 | 1833.9 | -11.30 | -0.61 | 485840 | 89.10 | 2026-05-22 11:19:59 | ||
| ICICI Bank Ltd. | ICICIBANK | 1242 | 1267.8 | 1242 | 1242.8 | 1262.7 | 19.90 | 1.60 | 4351375 | 549.45 | 1500 | 796 | 2026-05-22 11:19:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1809.9 | 1850.5 | 1808.5 | 1801 | 1840.2 | 39.20 | 2.18 | 143024 | 26.32 | 2301.9 | 1049.05 | 2026-05-22 11:19:59 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 512.25 | 520.85 | 511.05 | 510.1 | 519.35 | 9.25 | 1.81 | 1264593 | 65.68 | 796.8 | 380.7 | 2026-05-22 11:19:59 |
| IDBI Bank Ltd. | IDBI | 72.94 | 73.25 | 72.52 | 72.9 | 72.79 | -0.11 | -0.15 | 1664438 | 12.12 | 118.38 | 38.65 | 2026-05-22 11:19:58 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.39 | 68.73 | 68.1 | 68.3 | 68.5 | 0.20 | 0.29 | 4483631 | 30.71 | 100.7 | 43.05 | 2026-05-22 11:19:58 |
| IIFL Finance Ltd. | IIFL | 462 | 462.9 | 455.5 | 462.1 | 461.6 | -0.50 | -0.11 | 360545 | 16.64 | 703.4 | 279.8 | 2026-05-22 11:19:59 |
| Indegene Ltd. | INDGN | 509.25 | 514.25 | 508.55 | 509.25 | 510.95 | 1.70 | 0.33 | 23660 | 1.21 | 2026-05-22 11:19:59 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2032.2 | 2038.3 | 2015 | 2030.2 | 2035 | 4.80 | 0.24 | 8778 | 1.79 | 3335.55 | 1900.1 | 2026-05-22 11:19:59 |
| Indian Bank | INDIANB | 822.9 | 832 | 820.2 | 818.95 | 820.55 | 1.60 | 0.20 | 707476 | 58.05 | 1000.9 | 173 | 2026-05-22 11:19:59 |
| Indian Energy Exchange Ltd. | IEX | 127.05 | 127.76 | 125.53 | 127.05 | 127.57 | 0.52 | 0.41 | 1237558 | 15.79 | 244.4 | 114.6 | 2026-05-22 11:19:59 |
| Indian Oil Corporation Ltd. | IOC | 140.53 | 140.56 | 138.03 | 140.53 | 139.43 | -1.10 | -0.78 | 5753123 | 80.22 | 196.8 | 65.2 | 2026-05-22 11:19:58 |
| Indian Overseas Bank | IOB | 33.77 | 33.89 | 33.44 | 33.77 | 33.52 | -0.25 | -0.74 | 1166595 | 3.91 | 83.75 | 16.8 | 2026-05-22 11:19:55 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 528.8 | 541.4 | 527.15 | 527.15 | 534.5 | 7.35 | 1.39 | 648777 | 34.68 | 1138.9 | 492.65 | 2026-05-22 11:19:59 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98.17 | 98.39 | 97.4 | 98.17 | 98.16 | -0.01 | -0.01 | 2540350 | 24.94 | 229 | 20.8 | 2026-05-22 11:19:59 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129 | 129.66 | 127.36 | 127.87 | 129.54 | 1.67 | 1.31 | 1998309 | 25.89 | 2026-05-22 11:19:59 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 982.4 | 993.65 | 972.2 | 991.6 | 987 | -4.60 | -0.46 | 15277 | 1.51 | 1731.95 | 708.05 | 2026-05-22 11:19:51 |
| Indraprastha Gas Ltd. | IGL | 155 | 155.45 | 151.02 | 154.81 | 152.07 | -2.74 | -1.77 | 1770431 | 26.92 | 570.35 | 141.74 | 2026-05-22 11:19:59 |
| Indus Towers Ltd. | INDUSTOWER | 433 | 434.65 | 430.1 | 431.8 | 432.2 | 0.40 | 0.09 | 1071682 | 46.32 | 481.5 | 135.15 | 2026-05-22 11:19:58 |
| IndusInd Bank Ltd. | INDUSINDBK | 903 | 914 | 902.7 | 899.95 | 910.85 | 10.90 | 1.21 | 414735 | 37.78 | 1694.5 | 606 | 2026-05-22 11:19:59 |
| Info Edge (India) Ltd. | NAUKRI | 932 | 951 | 920.1 | 926.25 | 936.25 | 10.00 | 1.08 | 602325 | 56.39 | 9128.9 | 914.8 | 2026-05-22 11:19:59 |
| Infosys Ltd. | INFY | 1182.5 | 1191.8 | 1172.5 | 1181.2 | 1185.5 | 4.30 | 0.36 | 2876717 | 341.03 | 2006.45 | 1089 | 2026-05-22 11:19:59 |
| Inox India Ltd. | INOXINDIA | 1473.4 | 1489.4 | 1456 | 1463.2 | 1458 | -5.20 | -0.36 | 53242 | 7.76 | 2026-05-22 11:19:59 | ||
| Inox Wind Ltd. | INOXWIND | 95.41 | 95.6 | 94.62 | 95 | 94.94 | -0.06 | -0.06 | 2157709 | 20.49 | 663 | 75.05 | 2026-05-22 11:19:59 |
| Intellect Design Arena Ltd. | INTELLECT | 696.85 | 700 | 685.1 | 696.4 | 695 | -1.40 | -0.20 | 106406 | 7.40 | 1255 | 388.65 | 2026-05-22 11:19:55 |
| Interglobe Aviation Ltd. | INDIGO | 4425.1 | 4444.4 | 4408.6 | 4403 | 4427.5 | 24.50 | 0.56 | 206318 | 91.35 | 6232.5 | 1676 | 2026-05-22 11:19:59 |
| International Gemological Institute Ltd. | IGIL | 375.95 | 381.7 | 371.2 | 375.25 | 376 | 0.75 | 0.20 | 444200 | 16.70 | 2026-05-22 11:19:59 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1622.4 | 1625.9 | 1569.9 | 1619.2 | 1585.8 | -33.40 | -2.06 | 217652 | 34.52 | 2026-05-22 11:19:55 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1648.5 | 1648.5 | 1614.1 | 1637 | 1619.9 | -17.10 | -1.04 | 35372 | 5.73 | 1755.9 | 669.8 | 2026-05-22 11:19:56 |
| IRB Infrastructure Developers Ltd. | IRB | 22.79 | 22.93 | 22.31 | 22.84 | 22.51 | -0.33 | -1.44 | 24908210 | 56.07 | 78.15 | 19.72 | 2026-05-22 11:19:58 |
| Ircon International Ltd. | IRCON | 141.61 | 142.49 | 141 | 142.15 | 142 | -0.15 | -0.11 | 686811 | 9.75 | 351.6 | 38.6 | 2026-05-22 11:19:55 |
| ITC Hotels Ltd. | ITCHOTELS | 154.6 | 155.5 | 153.65 | 154.5 | 155.32 | 0.82 | 0.53 | 1142162 | 17.74 | 2026-05-22 11:19:59 | ||
| ITC Ltd. | ITC | 305.9 | 307 | 302.25 | 308.05 | 303.9 | -4.15 | -1.35 | 12134048 | 368.75 | 528.5 | 287 | 2026-05-22 11:19:58 |
| ITI Ltd. | ITI | 288 | 292.35 | 287.4 | 287.2 | 289.8 | 2.60 | 0.91 | 168848 | 4.89 | 592.7 | 86.55 | 2026-05-22 11:19:54 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 73.25 | 74.64 | 71.75 | 73.54 | 72.6 | -0.94 | -1.28 | 101561 | 0.74 | 1314 | 35.8 | 2026-05-22 11:19:50 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.79 | 18.9 | 18.63 | 18.56 | 18.87 | 0.31 | 1.67 | 34249170 | 64.63 | 27.7 | 5.15 | 2026-05-22 11:19:58 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2189.8 | 2205.7 | 2171 | 2178.9 | 2204 | 25.10 | 1.15 | 60849 | 13.41 | 3049 | 1260.25 | 2026-05-22 11:19:56 |
| JBM Auto Ltd. | JBMA | 642 | 644.6 | 636 | 642.55 | 637.75 | -4.80 | -0.75 | 152906 | 9.75 | 2428.35 | 361 | 2026-05-22 11:19:54 |
| Jindal Saw Ltd. | JINDALSAW | 218.7 | 222 | 214.01 | 219.08 | 221.11 | 2.03 | 0.93 | 977290 | 21.61 | 759.9 | 77.45 | 2026-05-22 11:19:59 |
| Jindal Stainless Ltd. | JSL | 739 | 743.9 | 735.8 | 736.75 | 741.4 | 4.65 | 0.63 | 90252 | 6.69 | 884 | 115.9 | 2026-05-22 11:19:55 |
| Jindal Steel Ltd. | JINDALSTEL | 1198.6 | 1205 | 1194.9 | 1196.8 | 1198.1 | 1.30 | 0.11 | 229936 | 27.55 | 1306.2 | 377 | 2026-05-22 11:19:59 |
| JIO Financial Services Ltd. | JIOFIN | 236.11 | 240.4 | 236.11 | 235.78 | 239.66 | 3.88 | 1.65 | 6629926 | 158.89 | 2026-05-22 11:19:59 | ||
| JK Cement Ltd. | JKCEMENT | 5546 | 5621 | 5505.5 | 5546.5 | 5548.5 | 2.00 | 0.04 | 12613 | 7.00 | 7565.5 | 2425.25 | 2026-05-22 11:19:54 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 619.8 | 630.4 | 610.6 | 619.8 | 615.15 | -4.65 | -0.75 | 83817 | 5.16 | 1021.2 | 451.5 | 2026-05-22 11:19:50 |
| JK Paper Ltd. | JKPAPER | 382.5 | 383.5 | 379.25 | 382.95 | 380 | -2.95 | -0.77 | 59196 | 2.25 | 638.75 | 275.75 | 2026-05-22 11:19:55 |
| JK Tyre & Industries Ltd. | JKTYRE | 364.9 | 367.9 | 362.6 | 364.4 | 367.2 | 2.80 | 0.77 | 216267 | 7.94 | 611.9 | 125.05 | 2026-05-22 11:19:55 |
| JM Financial Ltd. | JMFINANCIL | 130.28 | 130.28 | 127.78 | 129.65 | 128.95 | -0.70 | -0.54 | 520499 | 6.71 | 199.8 | 57.85 | 2026-05-22 11:19:59 |
| JSW Dulux Ltd. | JSWDULUX | 2910 | 2919.1 | 2880 | 2902.3 | 2899.7 | -2.60 | -0.09 | 1876 | 0.54 | 4649 | 1885 | 2026-05-22 11:17:46 |
| JSW Energy Ltd. | JSWENERGY | 548.1 | 551.45 | 545.45 | 548.45 | 548 | -0.45 | -0.08 | 736383 | 40.35 | 804.9 | 204.65 | 2026-05-22 11:19:59 |
| JSW Holdings Ltd. | JSWHL | 12890 | 12890 | 12695 | 12693 | 12788 | 95.00 | 0.75 | 1159 | 1.48 | 27740 | 3461.25 | 2026-05-22 11:19:45 |
| JSW Infrastructure Ltd. | JSWINFRA | 270.85 | 279 | 268.25 | 265.45 | 275.7 | 10.25 | 3.86 | 2196350 | 60.55 | 2026-05-22 11:19:55 | ||
| JSW Steel Ltd. | JSWSTEEL | 1284.2 | 1288 | 1278.1 | 1281.3 | 1284.2 | 2.90 | 0.23 | 181118 | 23.26 | 1314 | 614.2 | 2026-05-22 11:19:55 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 435 | 435.95 | 428.65 | 435.65 | 432.95 | -2.70 | -0.62 | 2144162 | 92.83 | 796.75 | 408.8 | 2026-05-22 11:19:59 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 755.95 | 756.05 | 740.2 | 748.3 | 743.2 | -5.10 | -0.68 | 62847 | 4.67 | 885 | 350.45 | 2026-05-22 11:19:55 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1014.5 | 1024.75 | 1013.1 | 1011.65 | 1017.1 | 5.45 | 0.54 | 27816 | 2.83 | 1309.9 | 268.9 | 2026-05-22 11:19:55 |
| Jupiter Wagons Ltd. | JWL | 276.9 | 278.3 | 275.25 | 276.3 | 277.85 | 1.55 | 0.56 | 272308 | 7.57 | 748.1 | 57.05 | 2026-05-22 11:19:59 |
| Just Dial Ltd. | JUSTDIAL | 520.95 | 524.45 | 515.7 | 520.95 | 520 | -0.95 | -0.18 | 36111 | 1.88 | 1395 | 480.5 | 2026-05-22 11:19:59 |
| Jyothy Labs Ltd. | JYOTHYLAB | 207.45 | 208.35 | 204.6 | 206.55 | 208.15 | 1.60 | 0.77 | 246836 | 5.14 | 595.85 | 174.55 | 2026-05-22 11:19:58 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 670.2 | 676.05 | 664.6 | 668.95 | 670.9 | 1.95 | 0.29 | 235285 | 15.79 | 2026-05-22 11:19:59 | ||
| K.P.R. Mill Ltd. | KPRMILL | 955.4 | 958.45 | 942 | 951.7 | 943.8 | -7.90 | -0.83 | 30415 | 2.87 | 1389 | 479.45 | 2026-05-22 11:19:59 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1068 | 1075.7 | 1062.2 | 1061.3 | 1070.3 | 9.00 | 0.85 | 39818 | 4.26 | 1578.7 | 758.7 | 2026-05-22 11:19:59 |
| Kalpataru Projects International Ltd. | KPIL | 1285 | 1327 | 1276.9 | 1276.8 | 1292.2 | 15.40 | 1.21 | 199608 | 25.79 | 1449 | 356 | 2026-05-22 11:19:59 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 355 | 358.4 | 352.05 | 353 | 353.7 | 0.70 | 0.20 | 2465072 | 87.19 | 795.4 | 69 | 2026-05-22 11:19:58 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 219.97 | 222.5 | 219.1 | 217.97 | 221.97 | 4.00 | 1.84 | 338162 | 7.51 | 355 | 157.91 | 2026-05-22 11:19:59 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 289.4 | 290.25 | 287 | 288.1 | 288.1 | 0.00 | 0.00 | 338215 | 9.74 | 343.45 | 61.5 | 2026-05-22 11:19:59 |
| Kaynes Technology India Ltd. | KAYNES | 3198.9 | 3288 | 3191 | 3174.9 | 3267.6 | 92.70 | 2.92 | 1141163 | 372.89 | 7822 | 666.8 | 2026-05-22 11:19:58 |
| KEC International Ltd. | KEC | 488.1 | 489.95 | 481.6 | 486.05 | 487.85 | 1.80 | 0.37 | 293251 | 14.31 | 1313.25 | 386.5 | 2026-05-22 11:19:59 |
| KEI Industries Ltd. | KEI | 5262.5 | 5325 | 5232.6 | 5237 | 5285.8 | 48.80 | 0.93 | 190842 | 100.88 | 5325 | 1337 | 2026-05-22 11:19:59 |
| KFin Technologies Ltd. | KFINTECH | 838.05 | 838.1 | 820.6 | 831.5 | 823.9 | -7.60 | -0.91 | 304245 | 25.07 | 1641.35 | 272 | 2026-05-22 11:19:58 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1625 | 1632.4 | 1601.7 | 1622.2 | 1608 | -14.20 | -0.88 | 14671 | 2.36 | 2684 | 286.1 | 2026-05-22 11:19:58 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1674.7 | 1692 | 1647 | 1674.7 | 1676.2 | 1.50 | 0.09 | 119552 | 20.04 | 1775 | 156.3 | 2026-05-22 11:19:59 |
| KNR Constructions Ltd. | KNRCON | 134 | 134.39 | 130.52 | 132.72 | 133.59 | 0.87 | 0.66 | 752828 | 10.06 | 415.4 | 108.65 | 2026-05-22 11:19:55 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 381 | 386.2 | 381 | 380.85 | 383.8 | 2.95 | 0.77 | 2324125 | 89.20 | 2301.9 | 345.5 | 2026-05-22 11:19:59 |
| KPIT Technologies Ltd. | KPITTECH | 752 | 764.5 | 744.4 | 750.9 | 761.3 | 10.40 | 1.39 | 600028 | 45.68 | 1928.7 | 521.05 | 2026-05-22 11:19:58 |
| KRBL Ltd. | KRBL | 336 | 348.95 | 336 | 337.8 | 346.85 | 9.05 | 2.68 | 316006 | 10.96 | 495 | 241.25 | 2026-05-22 11:19:59 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 773 | 775 | 760.6 | 769.15 | 772.75 | 3.60 | 0.47 | 66103 | 5.11 | 2866.15 | 474.05 | 2026-05-22 11:19:59 |
| KSB Ltd. | KSB | 819.35 | 842.9 | 813.15 | 819.35 | 823.6 | 4.25 | 0.52 | 27114 | 2.23 | 5300 | 582.25 | 2026-05-22 11:19:55 |
| L&T Finance Ltd. | LTF | 269.05 | 269.85 | 262.75 | 269.85 | 267.25 | -2.60 | -0.96 | 2624795 | 70.15 | 329.45 | 72 | 2026-05-22 11:19:59 |
| L&T Technology Services Ltd. | LTTS | 3565 | 3565 | 3502 | 3587.3 | 3504.7 | -82.60 | -2.30 | 24006 | 8.41 | 6000 | 3010 | 2026-05-22 11:19:55 |
| Larsen & Toubro Ltd. | LT | 3907 | 3949.8 | 3900.1 | 3928.5 | 3949.3 | 20.80 | 0.53 | 429392 | 169.58 | 4440 | 1797.4 | 2026-05-22 11:19:58 |
| Latent View Analytics Ltd. | LATENTVIEW | 321.3 | 331.85 | 317.4 | 321.25 | 326.55 | 5.30 | 1.65 | 598040 | 19.53 | 575 | 248 | 2026-05-22 11:19:59 |
| Laurus Labs Ltd. | LAURUSLABS | 1355.7 | 1355.7 | 1332.1 | 1351 | 1344.9 | -6.10 | -0.45 | 635032 | 85.41 | 1373.9 | 278.85 | 2026-05-22 11:19:58 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 406.8 | 414.3 | 403.1 | 406.8 | 411.5 | 4.70 | 1.16 | 57417 | 2.36 | 2026-05-22 11:19:59 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 112.03 | 113.38 | 111.74 | 112.03 | 112.76 | 0.73 | 0.65 | 442153 | 4.99 | 180.68 | 66.4 | 2026-05-22 11:19:59 |
| LIC Housing Finance Ltd. | LICHSGFIN | 542.4 | 543.45 | 536.3 | 537.95 | 541.5 | 3.55 | 0.66 | 512329 | 27.74 | 826.75 | 315.1 | 2026-05-22 11:19:58 |
| Life Insurance Corporation of India | LICI | 835 | 839 | 810.5 | 800.2 | 820.1 | 19.90 | 2.49 | 8710080 | 714.31 | 1222 | 530.05 | 2026-05-22 11:19:58 |
| Linde India Ltd. | LINDEINDIA | 7327 | 7380 | 7270.5 | 7276.5 | 7305 | 28.50 | 0.39 | 8533 | 6.23 | 9935.05 | 2933 | 2026-05-22 11:19:58 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1719.9 | 1728.9 | 1708 | 1714.1 | 1716.3 | 2.20 | 0.13 | 122284 | 20.99 | 1846 | 492 | 2026-05-22 11:19:58 |
| Lodha Developers Ltd. | LODHA | 889 | 890.05 | 875 | 883.75 | 884.85 | 1.10 | 0.12 | 397045 | 35.13 | 1649.95 | 355.5 | 2026-05-22 11:19:55 |
| LTM Ltd. | LTM | 4135 | 4139.2 | 4021 | 4129.7 | 4082 | -47.70 | -1.16 | 241452 | 98.56 | 6767.95 | 3802 | 2026-05-22 11:19:59 |
| Lupin Ltd. | LUPIN | 2297 | 2304.5 | 2278.1 | 2284.5 | 2281.3 | -3.20 | -0.14 | 352331 | 80.38 | 2494 | 623 | 2026-05-22 11:19:59 |
| Mahanagar Gas Ltd. | MGL | 1062.1 | 1062.1 | 1036.7 | 1053.8 | 1052.2 | -1.60 | -0.15 | 71834 | 7.56 | 1988 | 771.4 | 2026-05-22 11:19:56 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 11710 | 11710 | 11461 | 11652 | 11676 | 24.00 | 0.21 | 2763 | 3.23 | 18462 | 4044.6 | 2026-05-22 11:19:39 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 644 | 645.6 | 629.15 | 638.8 | 637.05 | -1.75 | -0.27 | 31556 | 2.01 | 1097 | 279.5 | 2026-05-22 11:19:59 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 303.8 | 303.8 | 294.3 | 301.95 | 295.6 | -6.35 | -2.10 | 1134864 | 33.55 | 410 | 176.1 | 2026-05-22 11:19:58 |
| Mahindra & Mahindra Ltd. | M&M | 3095 | 3114 | 3085.9 | 3099 | 3110.3 | 11.30 | 0.36 | 620032 | 192.85 | 3839.9 | 1123.4 | 2026-05-22 11:19:59 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 220.19 | 220.39 | 216.19 | 219.32 | 218.15 | -1.17 | -0.53 | 111195 | 2.43 | 505 | 216.19 | 2026-05-22 11:19:53 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 335.7 | 336.85 | 332.55 | 333.6 | 335.45 | 1.85 | 0.55 | 29682 | 1.00 | 678.8 | 278.7 | 2026-05-22 11:19:59 |
| Manappuram Finance Ltd. | MANAPPURAM | 323.5 | 326.1 | 320.15 | 322.4 | 324.8 | 2.40 | 0.74 | 1516716 | 49.26 | 326.1 | 90.5 | 2026-05-22 11:19:58 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 151 | 151.29 | 148.1 | 150.17 | 148.77 | -1.40 | -0.93 | 1028467 | 15.30 | 289.25 | 49.25 | 2026-05-22 11:19:58 |
| Mankind Pharma Ltd. | MANKIND | 2530 | 2596 | 2479.1 | 2514.1 | 2506.6 | -7.50 | -0.30 | 164399 | 41.21 | 3054.8 | 1242 | 2026-05-22 11:19:59 |
| Marico Ltd. | MARICO | 831.9 | 837.95 | 829.4 | 831.85 | 830.05 | -1.80 | -0.22 | 190306 | 15.80 | 848.8 | 462.7 | 2026-05-22 11:19:59 |
| Maruti Suzuki India Ltd. | MARUTI | 13100 | 13152 | 12995 | 13010 | 13025 | 15.00 | 0.12 | 173225 | 225.63 | 17370 | 8076.05 | 2026-05-22 11:19:59 |
| Mastek Ltd. | MASTEK | 1642 | 1658.1 | 1620.8 | 1642 | 1635.1 | -6.90 | -0.42 | 7049 | 1.15 | 3375 | 1334.2 | 2026-05-22 11:19:55 |
| Max Financial Services Ltd. | MFSL | 1632 | 1664 | 1623.3 | 1626 | 1655.3 | 29.30 | 1.80 | 299504 | 49.58 | 1892.5 | 599.1 | 2026-05-22 11:19:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1068.25 | 1068.25 | 1011.3 | 1091.1 | 1034 | -57.10 | -5.23 | 5594042 | 578.42 | 1314.3 | 354.1 | 2026-05-22 11:19:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2464 | 2481 | 2446 | 2454.8 | 2472.3 | 17.50 | 0.71 | 255114 | 63.07 | 5860 | 278.55 | 2026-05-22 11:19:59 |
| Medplus Health Services Ltd. | MEDPLUS | 953.9 | 972 | 928.9 | 953.9 | 930.3 | -23.60 | -2.47 | 123363 | 11.48 | 1045.3 | 548.25 | 2026-05-22 11:19:55 |
| Metro Brands Ltd. | METROBRAND | 1108.1 | 1114.4 | 1074.1 | 1108 | 1078 | -30.00 | -2.71 | 10394 | 1.12 | 1430 | 736.05 | 2026-05-22 11:19:56 |
| Metropolis Healthcare Ltd. | METROPOLIS | 528 | 528.1 | 515.05 | 528.8 | 524.7 | -4.10 | -0.78 | 62404 | 3.27 | 2318.3 | 412.25 | 2026-05-22 11:19:58 |
| Minda Corporation Ltd. | MINDACORP | 537.2 | 551 | 532.05 | 536.85 | 546.4 | 9.55 | 1.78 | 242192 | 13.23 | 652 | 185 | 2026-05-22 11:19:56 |
| MMTC Ltd. | MMTC | 64.02 | 65.99 | 63.28 | 64.02 | 64.92 | 0.90 | 1.41 | 1755810 | 11.40 | 131.8 | 26.3 | 2026-05-22 11:19:59 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.26 | 40.3 | 39.86 | 39.9 | 39.93 | 0.03 | 0.08 | 798083 | 3.19 | 80 | 35.7 | 2026-05-22 11:19:58 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 845 | 849.8 | 837 | 843.2 | 847.25 | 4.05 | 0.48 | 240308 | 20.36 | 2678.1 | 507.55 | 2026-05-22 11:19:59 |
| Mphasis Ltd. | MPHASIS | 2229.5 | 2247.9 | 2173.6 | 2227.6 | 2228 | 0.40 | 0.02 | 189056 | 42.12 | 3237.95 | 1660.05 | 2026-05-22 11:19:59 |
| MRF Ltd. | MRF | 126790 | 126790 | 125800 | 126070 | 126200 | 130.00 | 0.10 | 1765 | 22.27 | 163600 | 78689.95 | 2026-05-22 11:19:54 |
| MTAR Technologies Ltd. | MTARTECH | 8020 | 8449.5 | 8020 | 7947.5 | 8280 | 332.50 | 4.18 | 2207724 | 1828.00 | 8449.5 | 1155.6 | 2026-05-22 11:19:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3333.3 | 3357.3 | 3268.4 | 3322.8 | 3307.9 | -14.90 | -0.45 | 1167329 | 386.14 | 10516 | 1156 | 2026-05-22 11:19:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3278.8 | 3295.2 | 3251 | 3272.7 | 3285 | 12.30 | 0.38 | 142284 | 46.74 | 4149.5 | 911.25 | 2026-05-22 11:19:58 |
| Narayana Hrudayalaya Ltd. | NH | 1935 | 1935 | 1873.9 | 1930.9 | 1904.4 | -26.50 | -1.37 | 194911 | 37.12 | 2370.2 | 657.35 | 2026-05-22 11:19:55 |
| Natco Pharma Ltd. | NATCOPHARM | 1175 | 1182.9 | 1166.2 | 1174.3 | 1175.5 | 1.20 | 0.10 | 83243 | 9.79 | 1639 | 502 | 2026-05-22 11:19:55 |
| National Aluminium Company Ltd. | NATIONALUM | 407 | 408.3 | 403.25 | 406.4 | 407.55 | 1.15 | 0.28 | 1799983 | 73.36 | 445.15 | 66.95 | 2026-05-22 11:19:59 |
| Nava Ltd. | NAVA | 609.95 | 613.9 | 601.8 | 608.25 | 605.45 | -2.80 | -0.46 | 181415 | 10.98 | 1347.8 | 177.85 | 2026-05-22 11:19:55 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7135 | 7140 | 7031 | 7118.5 | 7056.5 | -62.00 | -0.87 | 43644 | 30.80 | 7229 | 2875.95 | 2026-05-22 11:19:58 |
| NBCC (India) Ltd. | NBCC | 93.24 | 95.2 | 92.9 | 93.07 | 94.9 | 1.83 | 1.97 | 4815673 | 45.70 | 209.75 | 29.8 | 2026-05-22 11:19:59 |
| NCC Ltd. | NCC | 148.98 | 148.98 | 145.42 | 147.27 | 146.25 | -1.02 | -0.69 | 826402 | 12.09 | 364.5 | 63.25 | 2026-05-22 11:19:59 |
| Nestle India Ltd. | NESTLEIND | 1410.5 | 1413.9 | 1401.2 | 1406.5 | 1410.3 | 3.80 | 0.27 | 252487 | 35.61 | 24745 | 1084.7 | 2026-05-22 11:19:58 |
| Netweb Technologies India Ltd. | NETWEB | 3825 | 3885 | 3820.1 | 3813.2 | 3862.4 | 49.20 | 1.29 | 353339 | 136.47 | 4492 | 742.7 | 2026-05-22 11:19:58 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 32.07 | 32.25 | 31.86 | 32.07 | 32.17 | 0.10 | 0.31 | 678082 | 2.18 | 135.7 | 27.38 | 2026-05-22 11:19:43 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16773 | 17250 | 16722 | 16690 | 17112 | 422.00 | 2.53 | 31851 | 54.50 | 19747 | 1072.6 | 2026-05-22 11:19:55 |
| NHPC Ltd. | NHPC | 79.07 | 79.25 | 78.24 | 79 | 78.99 | -0.01 | -0.01 | 3496314 | 27.62 | 118.4 | 33.35 | 2026-05-22 11:19:58 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1089 | 1089 | 1066 | 1078.8 | 1069 | -9.80 | -0.91 | 254849 | 27.24 | 1125 | 196.9 | 2026-05-22 11:19:59 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 83.98 | 86.46 | 83.71 | 83.62 | 85.95 | 2.33 | 2.79 | 2562397 | 22.02 | 2026-05-22 11:19:59 | ||
| NLC India Ltd. | NLCINDIA | 351.6 | 353.8 | 345.25 | 350.5 | 346.8 | -3.70 | -1.06 | 1159283 | 40.20 | 387.8 | 65 | 2026-05-22 11:19:59 |
| NMDC Ltd. | NMDC | 88.49 | 88.49 | 87.29 | 88.16 | 87.97 | -0.19 | -0.22 | 7419839 | 65.27 | 286.35 | 59.53 | 2026-05-22 11:19:59 |
| NMDC Steel Ltd. | NSLNISP | 44.6 | 44.69 | 43.81 | 44.37 | 43.97 | -0.40 | -0.90 | 1675039 | 7.37 | 73.7 | 29.75 | 2026-05-22 11:19:58 |
| NTPC Green Energy Ltd. | NTPCGREEN | 105.4 | 106.36 | 104.65 | 105.38 | 106.24 | 0.86 | 0.82 | 2492065 | 26.48 | 2026-05-22 11:19:58 | ||
| NTPC Ltd. | NTPC | 389.95 | 391.5 | 387.45 | 388.8 | 390.9 | 2.10 | 0.54 | 2701352 | 105.60 | 448.45 | 152.6 | 2026-05-22 11:19:58 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1500 | 1509.5 | 1467.5 | 1499 | 1478.6 | -20.40 | -1.36 | 85024 | 12.57 | 2026-05-22 11:19:55 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 332 | 332 | 324.15 | 328.95 | 325.35 | -3.60 | -1.09 | 77291 | 2.51 | 477.5 | 276.25 | 2026-05-22 11:19:59 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1654.4 | 1664.2 | 1633.7 | 1654.4 | 1657.6 | 3.20 | 0.19 | 96165 | 15.94 | 2343.65 | 790.1 | 2026-05-22 11:19:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 295.8 | 296.8 | 291.3 | 295.85 | 292 | -3.85 | -1.30 | 3111889 | 90.87 | 345 | 121.5 | 2026-05-22 11:19:58 |
| Oil India Ltd. | OIL | 503 | 507 | 498.4 | 503.5 | 501.2 | -2.30 | -0.46 | 979434 | 49.09 | 767.9 | 167.85 | 2026-05-22 11:19:59 |
| Olectra Greentech Ltd. | OLECTRA | 1210.7 | 1224.9 | 1206 | 1210.7 | 1218.5 | 7.80 | 0.64 | 138870 | 16.92 | 2221.95 | 374.1 | 2026-05-22 11:19:55 |
| One97 Communications Ltd. | PAYTM | 1161 | 1161 | 1110.2 | 1155.6 | 1113 | -42.60 | -3.69 | 2217553 | 246.81 | 1381.8 | 310 | 2026-05-22 11:19:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1861.8 | 1873.9 | 1849 | 1861.8 | 1855.4 | -6.40 | -0.34 | 23286 | 4.32 | 2026-05-22 11:19:55 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9770 | 9770 | 9490.5 | 9730.5 | 9495 | -235.50 | -2.42 | 71225 | 67.63 | 13220 | 2883.25 | 2026-05-22 11:19:58 |
| Page Industries Ltd. | PAGEIND | 39420 | 40490 | 38320 | 38380 | 39100 | 720.00 | 1.88 | 85622 | 334.78 | 54349.1 | 29805 | 2026-05-22 11:19:59 |
| Patanjali Foods Ltd. | PATANJALI | 464 | 468.45 | 462 | 463.25 | 464 | 0.75 | 0.16 | 371232 | 17.23 | 2011 | 438 | 2026-05-22 11:19:54 |
| PB Fintech Ltd. | POLICYBZR | 1815 | 1825 | 1756.2 | 1819.3 | 1770.2 | -49.10 | -2.70 | 740848 | 131.14 | 2246.9 | 356.2 | 2026-05-22 11:19:59 |
| PCBL Chemical Ltd. | PCBL | 288.9 | 289.7 | 285.05 | 290.15 | 286.6 | -3.55 | -1.22 | 293655 | 8.42 | 584.4 | 108.7 | 2026-05-22 11:19:54 |
| Persistent Systems Ltd. | PERSISTENT | 5038 | 5050.1 | 4925 | 5019 | 5026.4 | 7.40 | 0.15 | 224759 | 112.97 | 8900 | 3092.05 | 2026-05-22 11:19:59 |
| Petronet LNG Ltd. | PETRONET | 269.9 | 273.05 | 268.3 | 269.9 | 272.4 | 2.50 | 0.93 | 269076 | 7.33 | 384.2 | 193.55 | 2026-05-22 11:19:59 |
| PG Electroplast Ltd. | PGEL | 465 | 476 | 464.3 | 464.25 | 473.25 | 9.00 | 1.94 | 1261150 | 59.68 | 4050 | 337 | 2026-05-22 11:19:58 |
| PI Industries Ltd. | PIIND | 2750.9 | 2821.3 | 2742 | 2740.5 | 2799.7 | 59.20 | 2.16 | 367235 | 102.81 | 4804.05 | 2700 | 2026-05-22 11:19:59 |
| Pidilite Industries Ltd. | PIDILITIND | 1474.1 | 1478 | 1459 | 1472.8 | 1465.4 | -7.40 | -0.50 | 109037 | 15.98 | 3415 | 1259 | 2026-05-22 11:19:58 |
| Piramal Pharma Ltd. | PPLPHARMA | 176.5 | 177.47 | 174.6 | 176.08 | 175.24 | -0.84 | -0.48 | 524575 | 9.19 | 307.9 | 61.620989325744 | 2026-05-22 11:19:59 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1060 | 1061.8 | 1047.8 | 1055.9 | 1058.2 | 2.30 | 0.22 | 167000 | 17.67 | 1202.2 | 286.612557384279 | 2026-05-22 11:19:59 |
| PNC Infratech Ltd. | PNCINFRA | 214.78 | 217.84 | 213.11 | 213.15 | 216.98 | 3.83 | 1.80 | 107797 | 2.34 | 574.8 | 158.17 | 2026-05-22 11:19:59 |
| Poly Medicure Ltd. | POLYMED | 1555.1 | 1574.7 | 1553.7 | 1550.6 | 1568.4 | 17.80 | 1.15 | 36833 | 5.78 | 3150 | 727.55 | 2026-05-22 11:19:58 |
| Polycab India Ltd. | POLYCAB | 9227.5 | 9264.5 | 9194 | 9193.5 | 9240 | 46.50 | 0.51 | 40072 | 37.03 | 9309.5 | 2310 | 2026-05-22 11:19:55 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 397 | 399.5 | 394.4 | 396.3 | 399.05 | 2.75 | 0.69 | 302613 | 12.08 | 570.4 | 243 | 2026-05-22 11:19:59 |
| Power Finance Corporation Ltd. | PFC | 432 | 434.2 | 428.7 | 431 | 432.7 | 1.70 | 0.39 | 832707 | 36.03 | 580 | 100.85 | 2026-05-22 11:19:58 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 298.7 | 300.55 | 294.65 | 299.55 | 295.35 | -4.20 | -1.40 | 4362105 | 128.83 | 366.25 | 186.35 | 2026-05-22 11:19:59 |
| Praj Industries Ltd. | PRAJIND | 390 | 390 | 383.75 | 390.45 | 388.35 | -2.10 | -0.54 | 231841 | 9.00 | 875 | 273 | 2026-05-22 11:19:58 |
| Premier Energies Ltd. | PREMIERENE | 1019 | 1019.8 | 995 | 1015.1 | 998.2 | -16.90 | -1.66 | 334508 | 33.39 | 2026-05-22 11:19:58 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1408.5 | 1408.8 | 1343.5 | 1385.6 | 1366.1 | -19.50 | -1.41 | 669304 | 91.43 | 2074.8 | 391 | 2026-05-22 11:19:55 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9737 | 9737 | 9564 | 9660 | 9600 | -60.00 | -0.62 | 5417 | 5.20 | 18490 | 8979 | 2026-05-22 11:19:58 |
| Punjab National Bank | PNB | 102.27 | 102.81 | 101.95 | 101.92 | 102.49 | 0.57 | 0.56 | 4722289 | 48.40 | 142.9 | 32.15 | 2026-05-22 11:19:58 |
| PVR Inox Ltd. | PVRINOX | 998.5 | 998.5 | 979 | 987.6 | 983.3 | -4.30 | -0.44 | 60432 | 5.94 | 2142.95 | 830 | 2026-05-22 11:19:58 |
| Quess Corp Ltd. | QUESS | 204 | 204 | 200.62 | 201.42 | 202.48 | 1.06 | 0.53 | 36244 | 0.73 | 875 | 166.3 | 2026-05-22 11:19:44 |
| Radico Khaitan Ltd. | RADICO | 3584 | 3594.9 | 3531.5 | 3571.9 | 3534.3 | -37.60 | -1.05 | 60893 | 21.52 | 3679 | 908.25 | 2026-05-22 11:19:58 |
| Rail Vikas Nigam Ltd. | RVNL | 271.5 | 271.9 | 267.7 | 270.75 | 271.3 | 0.55 | 0.20 | 2648257 | 71.85 | 647 | 30.55 | 2026-05-22 11:19:58 |
| Railtel Corporation Of India Ltd. | RAILTEL | 320.05 | 321.9 | 318.5 | 321.1 | 320.5 | -0.60 | -0.19 | 199929 | 6.41 | 617.8 | 94.2 | 2026-05-22 11:19:59 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1357.8 | 1357.8 | 1322 | 1344.8 | 1336 | -8.80 | -0.65 | 30086 | 4.02 | 1709.6 | 474.1 | 2026-05-22 11:19:53 |
| Rajesh Exports Ltd. | RAJESHEXPO | 108 | 108.97 | 107.03 | 107.39 | 108 | 0.61 | 0.57 | 36821 | 0.40 | 1029.7 | 80.38 | 2026-05-22 11:19:34 |
| Ramkrishna Forgings Ltd. | RKFORGE | 566.95 | 570 | 547.95 | 566.2 | 555.65 | -10.55 | -1.86 | 445333 | 24.74 | 1064.05 | 175.75 | 2026-05-22 11:19:59 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 132 | 136.49 | 131.22 | 125.37 | 132.1 | 6.73 | 5.37 | 16771597 | 221.55 | 245 | 87.7 | 2026-05-22 11:19:58 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2549.9 | 2562.6 | 2525.2 | 2528.8 | 2537.4 | 8.60 | 0.34 | 2951 | 0.75 | 3978.5 | 1701.05 | 2026-05-22 11:19:46 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.4 | 34.87 | 34.25 | 34.12 | 34.74 | 0.62 | 1.82 | 575199 | 2.00 | 94.85 | 24.4 | 2026-05-22 11:19:59 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 731.4 | 731.4 | 713 | 726.65 | 717.5 | -9.15 | -1.26 | 74558 | 5.35 | 2026-05-22 11:19:55 | ||
| Raymond Ltd. | RAYMOND | 546.5 | 557 | 537.15 | 541.5 | 549.75 | 8.25 | 1.52 | 468607 | 25.76 | 3496 | 320 | 2026-05-22 11:19:50 |
| RBL Bank Ltd. | RBLBANK | 329 | 333.75 | 327.5 | 328.75 | 332.6 | 3.85 | 1.17 | 1592423 | 52.96 | 349.9 | 95.75 | 2026-05-22 11:19:59 |
| REC Ltd. | RECLTD | 335.5 | 337.55 | 332.4 | 333.7 | 337 | 3.30 | 0.99 | 2180011 | 73.47 | 654 | 91.05 | 2026-05-22 11:19:58 |
| Redington Ltd. | REDINGTON | 219 | 222.9 | 218.61 | 219.82 | 222.37 | 2.55 | 1.16 | 653997 | 14.54 | 334.8 | 135 | 2026-05-22 11:19:59 |
| Reliance Industries Ltd. | RELIANCE | 1350 | 1357.9 | 1349.1 | 1349.6 | 1353.9 | 4.30 | 0.32 | 2287341 | 309.68 | 3217.6 | 1114.85 | 2026-05-22 11:19:59 |
| Reliance Power Ltd. | RPOWER | 26.7 | 27.58 | 26.26 | 27.26 | 27.21 | -0.05 | -0.18 | 23488431 | 63.91 | 76.49 | 9.05 | 2026-05-22 11:19:58 |
| Restaurant Brands Asia Ltd. | RBA | 67.58 | 68.15 | 67.34 | 67.94 | 67.44 | -0.50 | -0.74 | 1259824 | 8.50 | 137.8 | 57.15 | 2026-05-22 11:19:54 |
| RHI Magnesita India Ltd. | RHIM | 400 | 405 | 395.05 | 398.8 | 395.3 | -3.50 | -0.88 | 68617 | 2.71 | 892.9 | 323.05 | 2026-05-22 11:19:42 |
| Rites Ltd. | RITES | 205.88 | 206.15 | 202.42 | 204.85 | 203.58 | -1.27 | -0.62 | 219891 | 4.48 | 825.95 | 175 | 2026-05-22 11:19:58 |
| Route Mobile Ltd. | ROUTE | 516.7 | 517.4 | 507.4 | 516.7 | 511 | -5.70 | -1.10 | 26080 | 1.33 | 1942.45 | 410.7 | 2026-05-22 11:19:42 |
| RR Kabel Ltd. | RRKABEL | 1950.6 | 1958.9 | 1912.1 | 1945.2 | 1942.8 | -2.40 | -0.12 | 106570 | 20.70 | 2026-05-22 11:19:50 | ||
| Safari Industries (India) Ltd. | SAFARI | 1558 | 1558 | 1528.1 | 1544.5 | 1530.6 | -13.90 | -0.90 | 21203 | 3.25 | 4540 | 1112.35 | 2026-05-22 11:19:30 |
| Sagility Ltd. | SAGILITY | 41.6 | 41.8 | 41.16 | 41.43 | 41.7 | 0.27 | 0.65 | 5052335 | 21.07 | 2026-05-22 11:19:58 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1138.1 | 1138.1 | 1113.8 | 1138.1 | 1124.5 | -13.60 | -1.19 | 78421 | 8.82 | 2026-05-22 11:19:55 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 156.05 | 156.9 | 152.29 | 154.26 | 154.75 | 0.49 | 0.32 | 9723616 | 150.47 | 227.95 | 91.8 | 2026-05-22 11:19:58 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 137.3 | 139.01 | 134.81 | 137 | 134.91 | -2.09 | -1.53 | 12839453 | 173.22 | 216.99 | 61.8 | 2026-05-22 11:19:59 |
| Sanofi India Ltd. | SANOFI | 3193 | 3218.5 | 3176.2 | 3191 | 3180 | -11.00 | -0.34 | 7373 | 2.34 | 10524.95 | 3160 | 2026-05-22 11:19:59 |
| Sapphire Foods India Ltd. | SAPPHIRE | 182.27 | 182.27 | 178.42 | 182.41 | 180.81 | -1.60 | -0.88 | 383364 | 6.93 | 1817.2 | 139.91 | 2026-05-22 11:19:55 |
| Saregama India Ltd. | SAREGAMA | 405.9 | 408.7 | 398.55 | 406.4 | 407.15 | 0.75 | 0.18 | 424844 | 17.30 | 688.9 | 303.25 | 2026-05-22 11:19:59 |
| SBFC Finance Ltd. | SBFC | 91.4 | 91.4 | 90.43 | 91.4 | 91.2 | -0.20 | -0.22 | 88047 | 0.80 | 2026-05-22 11:19:55 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 619.6 | 624.95 | 616.6 | 620.2 | 623.6 | 3.40 | 0.55 | 243750 | 15.20 | 1028.65 | 612.1 | 2026-05-22 11:19:58 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1872 | 1893 | 1864.5 | 1859.9 | 1882 | 22.10 | 1.19 | 446564 | 84.04 | 2132 | 1054 | 2026-05-22 11:19:59 |
| Schaeffler India Ltd. | SCHAEFFLER | 4100.8 | 4115 | 4081.1 | 4088.9 | 4092.7 | 3.80 | 0.09 | 4994 | 2.04 | 4951 | 2555.55 | 2026-05-22 11:19:53 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1340 | 1367 | 1299 | 1325.3 | 1303.5 | -21.80 | -1.64 | 100211 | 13.06 | 1370 | 116.2 | 2026-05-22 11:19:59 |
| Shree Cement Ltd. | SHREECEM | 24610 | 25030 | 24610 | 24605 | 24810 | 205.00 | 0.83 | 4938 | 12.25 | 32490 | 20150 | 2026-05-22 11:19:50 |
| Shree Renuka Sugars Ltd. | RENUKA | 24 | 24.14 | 23.55 | 23.93 | 23.62 | -0.31 | -1.30 | 2190158 | 5.17 | 68.75 | 22.85 | 2026-05-22 11:19:58 |
| Shriram Finance Ltd. | SHRIRAMFIN | 916.25 | 934.95 | 913.15 | 914.75 | 932.2 | 17.45 | 1.91 | 1974258 | 184.04 | 3652.25 | 493.35 | 2026-05-22 11:19:58 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 931 | 943.95 | 925.65 | 934.75 | 939.3 | 4.55 | 0.49 | 272018 | 25.55 | 1001 | 254.55 | 2026-05-22 11:19:58 |
| Siemens Energy India Ltd. | ENRIN | 3570 | 3585 | 3479.3 | 3574.5 | 3538.5 | -36.00 | -1.01 | 240812 | 85.21 | 2026-05-22 11:19:59 | ||
| Siemens Ltd. | SIEMENS | 3720.6 | 3790 | 3714 | 3720.6 | 3784.7 | 64.10 | 1.72 | 242124 | 91.64 | 8129.9 | 2450 | 2026-05-22 11:19:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 821.95 | 827.15 | 817.05 | 821.85 | 823.05 | 1.20 | 0.15 | 110134 | 9.06 | 2026-05-22 11:19:49 | ||
| SJVN Ltd. | SJVN | 73.67 | 73.93 | 73.08 | 73.47 | 73.41 | -0.06 | -0.08 | 983415 | 7.22 | 170.5 | 27.9 | 2026-05-22 11:19:58 |
| SKF India Ltd. | SKFINDIA | 1714 | 1714.7 | 1667.4 | 1699.4 | 1673.9 | -25.50 | -1.50 | 6796 | 1.14 | 7350 | 1404 | 2026-05-22 11:19:48 |
| Sobha Ltd. | SOBHA | 1395.9 | 1397.7 | 1382 | 1390.1 | 1389.8 | -0.30 | -0.02 | 13589 | 1.89 | 2220 | 412.1 | 2026-05-22 11:19:44 |
| Solar Industries India Ltd. | SOLARINDS | 18400 | 18479 | 18105 | 18392 | 18158 | -234.00 | -1.27 | 63556 | 115.40 | 18699 | 3110 | 2026-05-22 11:19:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 584.3 | 597.9 | 584.3 | 584.3 | 596 | 11.70 | 2.00 | 675123 | 40.24 | 768.65 | 380 | 2026-05-22 11:19:58 |
| Sonata Software Ltd. | SONATSOFTW | 271.5 | 271.95 | 267.3 | 269.7 | 269.1 | -0.60 | -0.22 | 126276 | 3.40 | 1382.4 | 207.15 | 2026-05-22 11:19:58 |
| SRF Ltd. | SRF | 2661.9 | 2688 | 2630.1 | 2620.4 | 2641.3 | 20.90 | 0.80 | 282916 | 74.73 | 3325 | 2040 | 2026-05-22 11:19:59 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 528 | 535.95 | 518.85 | 526.65 | 529.85 | 3.20 | 0.61 | 303497 | 16.08 | 780 | 327.3 | 2026-05-22 11:19:59 |
| State Bank Of India | SBIN | 950.9 | 958.6 | 950.9 | 950.9 | 952.4 | 1.50 | 0.16 | 2501526 | 238.25 | 1234.7 | 499.35 | 2026-05-22 11:19:59 |
| Steel Authority Of India Ltd. | SAIL | 197 | 200.84 | 195.6 | 196.53 | 199.85 | 3.32 | 1.69 | 10030028 | 200.45 | 209.7 | 73.2 | 2026-05-22 11:19:59 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 197.5 | 199.92 | 196.25 | 196.54 | 198.87 | 2.33 | 1.19 | 420069 | 8.35 | 828 | 148 | 2026-05-22 11:19:55 |
| Sterlite Technologies Ltd. | STLTECH | 425 | 441.15 | 421.15 | 420.15 | 441.15 | 21.00 | 5.00 | 1471358 | 64.91 | 441.15 | 58.86 | 2026-05-22 11:19:58 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 473.45 | 479.55 | 467.65 | 473.45 | 479.3 | 5.85 | 1.24 | 58217 | 2.79 | 665 | 341.8 | 2026-05-22 11:19:50 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 182 | 187.9 | 179.82 | 180.33 | 185.36 | 5.03 | 2.79 | 2186190 | 40.52 | 472.8 | 108 | 2026-05-22 11:19:58 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1903 | 1903 | 1861.5 | 1891.3 | 1866.5 | -24.80 | -1.31 | 660662 | 123.31 | 1960.35 | 856.8 | 2026-05-22 11:19:58 |
| Sun TV Network Ltd. | SUNTV | 523 | 524.95 | 484.3 | 518.75 | 487.15 | -31.60 | -6.09 | 965447 | 47.03 | 921 | 393.8 | 2026-05-22 11:19:55 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4485 | 4491.9 | 4440 | 4483.4 | 4443.5 | -39.90 | -0.89 | 9703 | 4.31 | 5642 | 1976.25 | 2026-05-22 11:19:59 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 838.1 | 847.75 | 834.1 | 834.1 | 844.55 | 10.45 | 1.25 | 10408 | 0.88 | 1505.95 | 730.1 | 2026-05-22 11:19:59 |
| Sunteck Realty Ltd. | SUNTECK | 287.3 | 291 | 282.4 | 285.95 | 290.5 | 4.55 | 1.59 | 154169 | 4.48 | 699 | 270.75 | 2026-05-22 11:19:58 |
| Supreme Industries Ltd. | SUPREMEIND | 3499.6 | 3559 | 3460.5 | 3466.4 | 3554 | 87.60 | 2.53 | 29523 | 10.49 | 6460 | 1820 | 2026-05-22 11:19:59 |
| Suzlon Energy Ltd. | SUZLON | 53.17 | 53.61 | 53 | 52.87 | 53.37 | 0.50 | 0.95 | 23622765 | 126.07 | 86.04 | 6.6 | 2026-05-22 11:19:58 |
| Swan Corp Ltd. | SWANCORP | 318 | 323.6 | 317.55 | 318.1 | 319.6 | 1.50 | 0.47 | 264553 | 8.46 | 809.8 | 192.65 | 2026-05-22 11:19:55 |
| Swiggy Ltd. | SWIGGY | 251 | 252.5 | 248.55 | 250.75 | 250.75 | 0.00 | 0.00 | 3049738 | 76.47 | 2026-05-22 11:19:58 | ||
| Syngene International Ltd. | SYNGENE | 471.95 | 471.95 | 462.8 | 470.2 | 471.05 | 0.85 | 0.18 | 151054 | 7.12 | 960.6 | 380 | 2026-05-22 11:19:59 |
| Syrma SGS Technology Ltd. | SYRMA | 1035.85 | 1044.8 | 1018.5 | 1024.65 | 1022.2 | -2.45 | -0.24 | 315465 | 32.25 | 1188 | 248.1 | 2026-05-22 11:19:59 |
| Tamilnad Mercantile Bank Ltd. | TMB | 688 | 692.25 | 683.1 | 691.6 | 690 | -1.60 | -0.23 | 45180 | 3.12 | 770 | 399 | 2026-05-22 11:19:55 |
| Tanla Platforms Ltd. | TANLA | 516.05 | 519.9 | 511.7 | 516.05 | 517.5 | 1.45 | 0.28 | 99931 | 5.17 | 1317.95 | 365.9 | 2026-05-22 11:19:49 |
| Tata Chemicals Ltd. | TATACHEM | 757.8 | 760.9 | 744 | 755.1 | 747.9 | -7.20 | -0.95 | 160013 | 11.97 | 1247.35 | 580.3 | 2026-05-22 11:19:58 |
| Tata Communications Ltd. | TATACOMM | 1899.8 | 1978 | 1884.5 | 1896.3 | 1953 | 56.70 | 2.99 | 804625 | 157.14 | 2175 | 1070.35 | 2026-05-22 11:19:59 |
| Tata Consultancy Services Ltd. | TCS | 2331.1 | 2340 | 2308.1 | 2327.2 | 2326 | -1.20 | -0.05 | 1237030 | 287.73 | 4592.25 | 2206.4 | 2026-05-22 11:19:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1198 | 1203.6 | 1192.2 | 1194.9 | 1199 | 4.10 | 0.34 | 314310 | 37.69 | 1282.7 | 686.6 | 2026-05-22 11:19:58 |
| Tata Elxsi Ltd. | TATAELXSI | 4220 | 4267.7 | 4177.3 | 4217.7 | 4261.4 | 43.70 | 1.04 | 71092 | 30.30 | 10760 | 3945 | 2026-05-22 11:19:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 671.6 | 675.3 | 665.4 | 668.35 | 668.45 | 0.10 | 0.01 | 85138 | 5.69 | 11847 | 538.85 | 2026-05-22 11:19:58 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 364.5 | 365.65 | 361.75 | 361.35 | 362.95 | 1.60 | 0.44 | 2820492 | 102.37 | 1179 | 294.3 | 2026-05-22 11:19:58 |
| Tata Power Company Ltd. | TATAPOWER | 411 | 412.95 | 406.15 | 410.5 | 408.8 | -1.70 | -0.41 | 1884814 | 77.05 | 494.85 | 182.35 | 2026-05-22 11:19:59 |
| Tata Steel Ltd. | TATASTEEL | 209.6 | 210.88 | 208.92 | 208.58 | 209.4 | 0.82 | 0.39 | 8161564 | 170.90 | 224.4 | 95 | 2026-05-22 11:19:59 |
| Tata Technologies Ltd. | TATATECH | 663 | 667.3 | 656.35 | 664.1 | 662.25 | -1.85 | -0.28 | 339509 | 22.48 | 2026-05-22 11:19:58 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.05 | 42.59 | 42.05 | 42.18 | 42.17 | -0.01 | -0.02 | 657557 | 2.77 | 149 | 31.22 | 2026-05-22 11:19:58 |
| TBO Tek Ltd. | TBOTEK | 1200.3 | 1230 | 1172.9 | 1200.3 | 1192.9 | -7.40 | -0.62 | 89012 | 10.62 | 2026-05-22 11:19:39 | ||
| Tech Mahindra Ltd. | TECHM | 1425 | 1429.3 | 1406.1 | 1420 | 1420.5 | 0.50 | 0.04 | 275817 | 39.18 | 1854 | 981.05 | 2026-05-22 11:19:58 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1300.7 | 1349.8 | 1296.5 | 1294.3 | 1324.1 | 29.80 | 2.30 | 579969 | 76.79 | 1822 | 254 | 2026-05-22 11:19:58 |
| Tejas Networks Ltd. | TEJASNET | 468.25 | 472.5 | 461.3 | 465.7 | 470.1 | 4.40 | 0.94 | 1078756 | 50.71 | 1495 | 294 | 2026-05-22 11:19:59 |
| The Federal Bank Ltd. | FEDERALBNK | 284.15 | 286.1 | 283.2 | 283.75 | 285 | 1.25 | 0.44 | 1989556 | 56.70 | 302 | 105.2 | 2026-05-22 11:19:59 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 868.05 | 898.45 | 868.05 | 868.05 | 885.1 | 17.05 | 1.96 | 232032 | 20.54 | 1187 | 104 | 2026-05-22 11:19:59 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1720.1 | 1733.4 | 1680 | 1719.6 | 1684.9 | -34.70 | -2.02 | 307202 | 51.76 | 1798 | 478.65 | 2026-05-22 11:19:54 |
| The India Cements Ltd. | INDIACEM | 402 | 410.5 | 401.4 | 403.3 | 403.75 | 0.45 | 0.11 | 127863 | 5.16 | 485.8 | 167.2 | 2026-05-22 11:19:56 |
| The Indian Hotels Company Ltd. | INDHOTEL | 656.65 | 657.8 | 651.7 | 657.4 | 657 | -0.40 | -0.06 | 395874 | 26.01 | 894.9 | 263.35 | 2026-05-22 11:19:59 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.4 | 142.15 | 139.23 | 140.06 | 139.77 | -0.29 | -0.21 | 1359989 | 19.01 | 152.5 | 26.7 | 2026-05-22 11:19:58 |
| The New India Assurance Company Ltd. | NIACL | 165.54 | 166.39 | 164.56 | 166.08 | 164.93 | -1.15 | -0.69 | 186604 | 3.08 | 324.7 | 82.5 | 2026-05-22 11:19:49 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1794.7 | 1798.2 | 1771.3 | 1795.7 | 1786.6 | -9.10 | -0.51 | 44954 | 8.03 | 4137 | 1186.4 | 2026-05-22 11:19:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 916 | 930.6 | 903.6 | 906.6 | 911.75 | 5.15 | 0.57 | 129661 | 11.82 | 1214.5 | 634.05 | 2026-05-22 11:19:58 |
| Thermax Ltd. | THERMAX | 4568 | 4636 | 4478.2 | 4575 | 4495.4 | -79.60 | -1.74 | 108173 | 48.63 | 5839.95 | 1830.65 | 2026-05-22 11:19:58 |
| Timken India Ltd. | TIMKEN | 3712.4 | 3759.9 | 3672.2 | 3712.3 | 3726.5 | 14.20 | 0.38 | 24344 | 9.07 | 4817.9 | 2202 | 2026-05-22 11:19:58 |
| Titagarh Rail Systems Ltd. | TITAGARH | 752 | 767.45 | 751.95 | 752.9 | 764.55 | 11.65 | 1.55 | 193873 | 14.82 | 1896.95 | 128 | 2026-05-22 11:19:59 |
| Titan Company Ltd. | TITAN | 4057.2 | 4113.8 | 4054.1 | 4083.1 | 4082.2 | -0.90 | -0.02 | 227597 | 92.91 | 4605 | 2269.6 | 2026-05-22 11:19:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4474.3 | 4523.2 | 4440.7 | 4469.2 | 4521.8 | 52.60 | 1.18 | 85156 | 38.51 | 4555.1 | 1445.55 | 2026-05-22 11:19:58 |
| Torrent Power Ltd. | TORNTPOWER | 1497 | 1499.5 | 1476.1 | 1491.4 | 1495 | 3.60 | 0.24 | 91952 | 13.75 | 2037 | 430.85 | 2026-05-22 11:19:58 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 311.05 | 316.7 | 308.65 | 306 | 311 | 5.00 | 1.63 | 1283610 | 39.92 | 1278 | 32.45 | 2026-05-22 11:19:58 |
| Trent Ltd. | TRENT | 4189 | 4264 | 4157.3 | 4170.4 | 4256.7 | 86.30 | 2.07 | 395385 | 168.30 | 8345 | 1155 | 2026-05-22 11:19:59 |
| Trident Ltd. | TRIDENT | 24.49 | 24.6 | 24.23 | 24.61 | 24.33 | -0.28 | -1.14 | 2038242 | 4.96 | 52.9 | 21.98 | 2026-05-22 11:19:58 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 382 | 383.95 | 374.35 | 382.2 | 379.15 | -3.05 | -0.80 | 74296 | 2.82 | 536 | 217.6 | 2026-05-22 11:19:53 |
| Triveni Turbine Ltd. | TRITURBINE | 711.95 | 738 | 709.15 | 705.6 | 724.4 | 18.80 | 2.66 | 7106614 | 514.80 | 885 | 188.1 | 2026-05-22 11:19:59 |
| Tube Investments of India Ltd. | TIINDIA | 3011.4 | 3043 | 2970 | 3000.6 | 2992.1 | -8.50 | -0.28 | 116071 | 34.73 | 4810.8 | 2034.05 | 2026-05-22 11:19:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3380 | 3415.9 | 3380 | 3380.7 | 3412.7 | 32.00 | 0.95 | 213249 | 72.78 | 3970 | 925 | 2026-05-22 11:19:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 116 | 119 | 115.33 | 115.79 | 118.37 | 2.58 | 2.23 | 106016 | 1.25 | 2026-05-22 11:19:59 | ||
| UCO Bank | UCOBANK | 24.82 | 24.86 | 24.67 | 24.82 | 24.76 | -0.06 | -0.24 | 1016988 | 2.52 | 70.65 | 11.3 | 2026-05-22 11:19:58 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 53.02 | 53.25 | 52.55 | 52.9 | 52.97 | 0.07 | 0.13 | 3116648 | 16.51 | 68 | 19.4 | 2026-05-22 11:19:58 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11531 | 11635 | 11511 | 11474 | 11570 | 96.00 | 0.84 | 102583 | 118.69 | 13110 | 6005 | 2026-05-22 11:19:59 |
| Union Bank Of India | UNIONBANK | 160 | 161.16 | 159.43 | 160.12 | 160.72 | 0.60 | 0.37 | 4023581 | 64.67 | 205.49 | 38.3 | 2026-05-22 11:19:58 |
| United Breweries Ltd. | UBL | 1345.7 | 1345.7 | 1322 | 1331 | 1324 | -7.00 | -0.53 | 48595 | 6.43 | 2299.7 | 1322 | 2026-05-22 11:19:48 |
| United Spirits Ltd. | UNITDSPR | 1275.2 | 1279.8 | 1259 | 1272.6 | 1274.1 | 1.50 | 0.12 | 187079 | 23.84 | 1700 | 730.55 | 2026-05-22 11:19:59 |
| UNO Minda Ltd. | UNOMINDA | 1085 | 1088.9 | 1071.2 | 1079.1 | 1079.2 | 0.10 | 0.01 | 299973 | 32.37 | 1382 | 435 | 2026-05-22 11:19:58 |
| UPL Ltd. | UPL | 632.05 | 635.35 | 625.5 | 629 | 627.55 | -1.45 | -0.23 | 456078 | 28.62 | 812.2 | 451.85 | 2026-05-22 11:19:59 |
| Usha Martin Ltd. | USHAMART | 465 | 466.3 | 459.05 | 463.75 | 464.3 | 0.55 | 0.12 | 118088 | 5.48 | 497.1 | 115.2 | 2026-05-22 11:19:50 |
| UTI Asset Management Company Ltd. | UTIAMC | 952.4 | 953 | 942.2 | 941.45 | 952.65 | 11.20 | 1.19 | 27587 | 2.63 | 1494.8 | 608 | 2026-05-22 11:19:54 |
| V-Guard Industries Ltd. | VGUARD | 306.05 | 310.9 | 305 | 304.9 | 309.2 | 4.30 | 1.41 | 239885 | 7.42 | 577.45 | 224.95 | 2026-05-22 11:19:59 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 231.5 | 242 | 230.4 | 228.08 | 230.9 | 2.82 | 1.24 | 593438 | 13.70 | 542.4 | 174.13 | 2026-05-22 11:19:58 |
| Valor Estate Ltd. | DBREALTY | 115.69 | 116 | 114.1 | 114.29 | 114.5 | 0.21 | 0.18 | 98052 | 1.12 | 284.8 | 52.1 | 2026-05-22 11:19:37 |
| Vardhman Textiles Ltd. | VTL | 621.2 | 625 | 610.9 | 619.65 | 612.3 | -7.35 | -1.19 | 51144 | 3.13 | 647 | 270 | 2026-05-22 11:19:55 |
| Varroc Engineering Ltd. | VARROC | 568.2 | 570.9 | 559 | 568.2 | 561.2 | -7.00 | -1.23 | 13781 | 0.77 | 716.9 | 239.45 | 2026-05-22 11:19:46 |
| Varun Beverages Ltd. | VBL | 532 | 538 | 526.6 | 519.85 | 528.3 | 8.45 | 1.63 | 7830196 | 413.67 | 1702.8 | 381 | 2026-05-22 11:19:59 |
| Vedant Fashions Ltd. | MANYAVAR | 426 | 428.05 | 420.5 | 422.2 | 422.95 | 0.75 | 0.18 | 30269 | 1.28 | 1512 | 329.2 | 2026-05-22 11:19:59 |
| Vedanta Ltd. | VEDL | 331 | 333.6 | 328 | 329.75 | 328.85 | -0.90 | -0.27 | 7419329 | 243.98 | 795 | 208.1 | 2026-05-22 11:19:58 |
| Ventive Hospitality Ltd. | VENTIVE | 626.8 | 627.45 | 620.15 | 626.8 | 621 | -5.80 | -0.93 | 11253 | 0.70 | 2026-05-22 11:19:45 | ||
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1255 | 1256 | 1231.8 | 1259.3 | 1234.6 | -24.70 | -1.96 | 40489 | 5.00 | 1379.3 | 342.85 | 2026-05-22 11:19:56 |
| VIP Industries Ltd. | VIPIND | 300.1 | 303.85 | 296 | 300.05 | 303.05 | 3.00 | 1.00 | 115469 | 3.50 | 765 | 248.35 | 2026-05-22 11:19:53 |
| Vishal Mega Mart Ltd. | VMM | 123.26 | 124.29 | 122.05 | 123.33 | 122.6 | -0.73 | -0.59 | 2760020 | 33.84 | 2026-05-22 11:19:59 | ||
| Vodafone Idea Ltd. | IDEA | 13.62 | 13.73 | 13.53 | 13.62 | 13.64 | 0.02 | 0.15 | 252305683 | 344.14 | 19.18 | 5.7 | 2026-05-22 11:19:59 |
| Voltas Ltd. | VOLTAS | 1274.9 | 1281 | 1262.6 | 1273.5 | 1268.7 | -4.80 | -0.38 | 249630 | 31.67 | 1944.9 | 737.2 | 2026-05-22 11:19:58 |
| Waaree Energies Ltd. | WAAREEENER | 3075 | 3087.7 | 3035.1 | 3056.6 | 3038.8 | -17.80 | -0.58 | 462921 | 140.67 | 2026-05-22 11:19:59 | ||
| Welspun Corp Ltd. | WELCORP | 1281.9 | 1306.8 | 1252.2 | 1330.2 | 1278.8 | -51.40 | -3.86 | 1351322 | 172.81 | 1377.4 | 177.65 | 2026-05-22 11:19:58 |
| Welspun Living Ltd. | WELSPUNLIV | 141.92 | 142.46 | 137.83 | 145.5 | 138.6 | -6.90 | -4.74 | 1411021 | 19.56 | 212.95 | 62 | 2026-05-22 11:19:58 |
| Westlife Foodworld Ltd | WESTLIFE | 473.95 | 473.95 | 465.5 | 468.1 | 469.35 | 1.25 | 0.27 | 12511 | 0.59 | 1024.95 | 398.4 | 2026-05-22 11:19:43 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 870.6 | 875 | 847.7 | 877.45 | 856.1 | -21.35 | -2.43 | 122048 | 10.45 | 2449.7 | 756.85 | 2026-05-22 11:19:58 |
| Wipro Ltd. | WIPRO | 200 | 203.59 | 198.83 | 199.74 | 203.32 | 3.58 | 1.79 | 11839062 | 240.71 | 596 | 186.5 | 2026-05-22 11:19:59 |
| Wockhardt Ltd. | WOCKPHARMA | 1605 | 1614.7 | 1577.5 | 1599.8 | 1587.9 | -11.90 | -0.74 | 228899 | 36.35 | 1868.8 | 145.15 | 2026-05-22 11:19:58 |
| Yes Bank Ltd. | YESBANK | 21.6 | 21.72 | 21.42 | 21.57 | 21.56 | -0.01 | -0.05 | 31563502 | 68.05 | 32.85 | 14.4 | 2026-05-22 11:19:58 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.85 | 84.1 | 81.87 | 83.42 | 82.3 | -1.12 | -1.34 | 3802842 | 31.30 | 292 | 68 | 2026-05-22 11:19:58 |
| Zensar Technologies Ltd. | ZENSARTECH | 490.3 | 495.75 | 488.1 | 489.85 | 494.6 | 4.75 | 0.97 | 73716 | 3.65 | 984.95 | 201.5 | 2026-05-22 11:19:59 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14849 | 14897 | 14701 | 14833 | 14800 | -33.00 | -0.22 | 2388 | 3.53 | 18250 | 8638.55 | 2026-05-22 11:19:56 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1041 | 1047.45 | 1036.8 | 1036.45 | 1043.45 | 7.00 | 0.68 | 520803 | 54.34 | 1324.3 | 350.25 | 2026-05-22 11:19:59 |