Select Exchange & Index:
NFT500EQUAL
14472.95
updated on: 11-May-2026 [16:14]
Advances - 132 |
Declines - 414 |
Unchanged - 0
Overview
| Open | 14595.15 | Prev. Close | 14658.45 |
|---|---|---|---|
| Day High | 14595.60 | 52 Week High | 14810.05 |
| Day Low | 14428.50 | 52 Week Low | 12210.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 485.45 | 487.45 | 2.00 | 0.41 |
| Abbott India Ltd. | 26700 | 27795 | 1095.00 | 4.10 |
| Acme Solar Holdings Ltd. | 282.8 | 290.25 | 7.45 | 2.63 |
| Adani Green Energy Ltd. | 1355.8 | 1387.7 | 31.90 | 2.35 |
| Adani Ports and Special Economic Zone Ltd. | 1760.4 | 1767.3 | 6.90 | 0.39 |
| Affle 3i Ltd. | 1506.3 | 1637.5 | 131.20 | 8.71 |
| Ajanta Pharma Ltd. | 3035 | 3064.2 | 29.20 | 0.96 |
| Alembic Pharmaceuticals Ltd. | 787.05 | 789.2 | 2.15 | 0.27 |
| Alkem Laboratories Ltd. | 5585.5 | 5599.5 | 14.00 | 0.25 |
| Apar Industries Ltd. | 12810 | 12843 | 33.00 | 0.26 |
| APL Apollo Tubes Ltd. | 1948.6 | 1949.8 | 1.20 | 0.06 |
| Aptus Value Housing Finance India Ltd. | 282.8 | 287 | 4.20 | 1.49 |
| Archean Chemical Industries Ltd. | 608.25 | 623.75 | 15.50 | 2.55 |
| Astral Ltd. | 1569.8 | 1572.1 | 2.30 | 0.15 |
| Astrazeneca Pharma India Ltd. | 8493 | 8579.5 | 86.50 | 1.02 |
| Authum Investment & Infrastructure Ltd. | 494.9 | 502.75 | 7.85 | 1.59 |
| Axis Bank Ltd. | 1268.3 | 1272.3 | 4.00 | 0.32 |
| Balrampur Chini Mills Ltd. | 522.75 | 525.4 | 2.65 | 0.51 |
| Bank Of Baroda | 263.9 | 266 | 2.10 | 0.80 |
| Bank Of India | 139.77 | 143.86 | 4.09 | 2.93 |
| Biocon Ltd. | 380.4 | 390.45 | 10.05 | 2.64 |
| Birla Corporation Ltd. | 995 | 1062.65 | 67.65 | 6.80 |
| BSE Ltd. | 3907.4 | 3918 | 10.60 | 0.27 |
| Carborundum Universal Ltd. | 1027.7 | 1039 | 11.30 | 1.10 |
| CE Info Systems Ltd. | 956.45 | 1077 | 120.55 | 12.60 |
| Cera Sanitaryware Ltd. | 5782 | 6152 | 370.00 | 6.40 |
| Chemplast Sanmar Ltd. | 241.55 | 242.11 | 0.56 | 0.23 |
| CIE Automotive India Ltd. | 474.85 | 477.45 | 2.60 | 0.55 |
| Coal India Ltd. | 456.4 | 464.45 | 8.05 | 1.76 |
| Coforge Ltd. | 1368.1 | 1375.2 | 7.10 | 0.52 |
| Concord Biotech Ltd. | 1173.9 | 1198.8 | 24.90 | 2.12 |
| Cyient Ltd. | 904.7 | 919.75 | 15.05 | 1.66 |
| Data Patterns (India) Ltd. | 4103.4 | 4142 | 38.60 | 0.94 |
| DCM Shriram Ltd. | 1231.8 | 1234 | 2.20 | 0.18 |
| Delhivery Ltd. | 479.1 | 479.15 | 0.05 | 0.01 |
| Divi's Laboratories Ltd. | 6710.5 | 6714 | 3.50 | 0.05 |
| Dr. Lal Pathlabs Ltd. | 1649.8 | 1652.4 | 2.60 | 0.16 |
| eClerx Services Ltd. | 1668.7 | 1688 | 19.30 | 1.16 |
| Emcure Pharmaceuticals Ltd. | 1643 | 1678 | 35.00 | 2.13 |
| Endurance Technologies Ltd. | 2528.9 | 2628.9 | 100.00 | 3.95 |
| FDC Ltd. | 380.2 | 380.4 | 0.20 | 0.05 |
| Five-Star Business Finance Ltd. | 462.25 | 469.65 | 7.40 | 1.60 |
| Fortis Healthcare Ltd. | 952.35 | 974.15 | 21.80 | 2.29 |
| Gland Pharma Ltd. | 1904.4 | 1919.1 | 14.70 | 0.77 |
| Global Health Ltd. | 1200.6 | 1239.2 | 38.60 | 3.22 |
| Granules India Ltd. | 752.95 | 755.6 | 2.65 | 0.35 |
| Grasim Industries Ltd. | 2968.6 | 2984.2 | 15.60 | 0.53 |
| Gravita India Ltd. | 1763 | 1777 | 14.00 | 0.79 |
| Grindwell Norton Ltd. | 1684.8 | 1798.5 | 113.70 | 6.75 |
| Gujarat Ambuja Exports Ltd. | 166.46 | 167.1 | 0.64 | 0.38 |
| Happy Forgings Ltd. | 1443.6 | 1445 | 1.40 | 0.10 |
| HDFC Life Insurance Company Ltd. | 621.7 | 622.7 | 1.00 | 0.16 |
| Hexaware Technologies Ltd. | 485.7 | 502.25 | 16.55 | 3.41 |
| HFCL Ltd. | 141.15 | 148.46 | 7.31 | 5.18 |
| Hindustan Copper Ltd. | 569.2 | 572.9 | 3.70 | 0.65 |
| Hindustan Unilever Ltd. | 2287.7 | 2307.2 | 19.50 | 0.85 |
| Hyundai Motor India Ltd. | 1852.8 | 1906.9 | 54.10 | 2.92 |
| ICICI Bank Ltd. | 1264.8 | 1266.4 | 1.60 | 0.13 |
| ICICI Lombard General Insurance Company Ltd. | 1828 | 1828.6 | 0.60 | 0.03 |
| IIFL Finance Ltd. | 461.3 | 462.35 | 1.05 | 0.23 |
| Indegene Ltd. | 530 | 543 | 13.00 | 2.45 |
| Indus Towers Ltd. | 404.3 | 410.65 | 6.35 | 1.57 |
| Inventurus Knowledge Solutions Ltd. | 1696.4 | 1741 | 44.60 | 2.63 |
| Jai Balaji Industries Ltd. | 83.53 | 86.18 | 2.65 | 3.17 |
| JB Chemicals & Pharmaceuticals Ltd. | 2149.8 | 2209.2 | 59.40 | 2.76 |
| JBM Auto Ltd. | 649.9 | 681.65 | 31.75 | 4.89 |
| JK Lakshmi Cement Ltd. | 664.4 | 683.15 | 18.75 | 2.82 |
| JK Paper Ltd. | 379 | 391.45 | 12.45 | 3.28 |
| JSW Dulux Ltd. | 2949.4 | 3045.2 | 95.80 | 3.25 |
| JSW Infrastructure Ltd. | 283.65 | 287.35 | 3.70 | 1.30 |
| KEI Industries Ltd. | 5099.6 | 5120 | 20.40 | 0.40 |
| Kotak Mahindra Bank Ltd. | 380.8 | 381.05 | 0.25 | 0.07 |
| KPIT Technologies Ltd. | 729.15 | 733.45 | 4.30 | 0.59 |
| Krishna Institute of Medical Sciences Ltd | 717.6 | 777.85 | 60.25 | 8.40 |
| KSB Ltd. | 877.35 | 884.5 | 7.15 | 0.81 |
| Laurus Labs Ltd. | 1228.3 | 1266.8 | 38.50 | 3.13 |
| LIC Housing Finance Ltd. | 581.5 | 585.6 | 4.10 | 0.71 |
| Lloyds Metals & Energy Ltd. | 1736.3 | 1743.7 | 7.40 | 0.43 |
| LTM Ltd. | 4349.8 | 4352.2 | 2.40 | 0.06 |
| Mankind Pharma Ltd. | 2430.8 | 2468.8 | 38.00 | 1.56 |
| Marico Ltd. | 831.3 | 842.55 | 11.25 | 1.35 |
| Max Healthcare Institute Ltd. | 1012.5 | 1037.95 | 25.45 | 2.51 |
| Medplus Health Services Ltd. | 874.7 | 875.75 | 1.05 | 0.12 |
| Metro Brands Ltd. | 1032.1 | 1034.2 | 2.10 | 0.20 |
| Metropolis Healthcare Ltd. | 549.5 | 559.9 | 10.40 | 1.89 |
| MTAR Technologies Ltd. | 6470 | 6520 | 50.00 | 0.77 |
| Multi Commodity Exchange Of India Ltd. | 3097.8 | 3187.9 | 90.10 | 2.91 |
| Narayana Hrudayalaya Ltd. | 1820.3 | 1886.4 | 66.10 | 3.63 |
| Natco Pharma Ltd. | 1174.7 | 1206 | 31.30 | 2.66 |
| Nava Ltd. | 727.05 | 730.4 | 3.35 | 0.46 |
| Navin Fluorine International Ltd. | 7041.5 | 7071.5 | 30.00 | 0.43 |
| Niva Bupa Health Insurance Company Ltd. | 81.29 | 84.31 | 3.02 | 3.72 |
| NLC India Ltd. | 328.2 | 329.7 | 1.50 | 0.46 |
| NTPC Green Energy Ltd. | 107.53 | 107.93 | 0.40 | 0.37 |
| Oil & Natural Gas Corporation Ltd. | 279.2 | 281 | 1.80 | 0.64 |
| Oil India Ltd. | 454.2 | 456 | 1.80 | 0.40 |
| Olectra Greentech Ltd. | 1340.7 | 1370 | 29.30 | 2.19 |
| One97 Communications Ltd. | 1187.1 | 1196.6 | 9.50 | 0.80 |
| Piramal Pharma Ltd. | 179.85 | 184.15 | 4.30 | 2.39 |
| Radico Khaitan Ltd. | 3477.2 | 3489.7 | 12.50 | 0.36 |
| Ramkrishna Forgings Ltd. | 610.25 | 621.8 | 11.55 | 1.89 |
| Ratnamani Metals & Tubes Ltd. | 2869.4 | 3046.2 | 176.80 | 6.16 |
| Sagility Ltd. | 44.19 | 44.96 | 0.77 | 1.74 |
| Sai Life Sciences Ltd. | 1115.6 | 1126.2 | 10.60 | 0.95 |
| SBI Life Insurance Company Ltd. | 1872.1 | 1884.4 | 12.30 | 0.66 |
| Solar Industries India Ltd. | 16105 | 16263 | 158.00 | 0.98 |
| Sona BLW Precision Forgings Ltd. | 579.3 | 593.55 | 14.25 | 2.46 |
| Sonata Software Ltd. | 297.15 | 298.95 | 1.80 | 0.61 |
| SRF Ltd. | 2780.8 | 2798.5 | 17.70 | 0.64 |
| Sterlite Technologies Ltd. | 375.95 | 394.7 | 18.75 | 4.99 |
| Sun Pharmaceutical Industries Ltd. | 1847.9 | 1872.7 | 24.80 | 1.34 |
| Syngene International Ltd. | 458.1 | 482.5 | 24.40 | 5.33 |
| Syrma SGS Technology Ltd. | 1100.15 | 1112.6 | 12.45 | 1.13 |
| Tata Consumer Products Ltd. | 1176.2 | 1271 | 94.80 | 8.06 |
| Tata Technologies Ltd. | 630.95 | 631 | 0.05 | 0.01 |
| Timken India Ltd. | 3595 | 3619 | 24.00 | 0.67 |
| Torrent Pharmaceuticals Ltd. | 4380.8 | 4517.1 | 136.30 | 3.11 |
| UPL Ltd. | 646 | 669 | 23.00 | 3.56 |
| Usha Martin Ltd. | 472.85 | 477.65 | 4.80 | 1.02 |
| UTI Asset Management Company Ltd. | 975.65 | 987.5 | 11.85 | 1.21 |
| V-Guard Industries Ltd. | 331.4 | 332.15 | 0.75 | 0.23 |
| Vardhman Textiles Ltd. | 580.7 | 605.65 | 24.95 | 4.30 |
| Vedant Fashions Ltd. | 457.75 | 468.6 | 10.85 | 2.37 |
| Vedanta Ltd. | 296.45 | 298.4 | 1.95 | 0.66 |
| Vijaya Diagnostic Centre Ltd. | 1278.9 | 1342.6 | 63.70 | 4.98 |
| Vodafone Idea Ltd. | 11.24 | 12.18 | 0.94 | 8.36 |
| Welspun Corp Ltd. | 1291.9 | 1329.3 | 37.40 | 2.89 |
| Welspun Living Ltd. | 133.8 | 136.08 | 2.28 | 1.70 |
| Wockhardt Ltd. | 1606.5 | 1625.6 | 19.10 | 1.19 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14571 | 14594 | 23.00 | 0.16 |
| Zydus Lifesciences Ltd. | 940.05 | 956.95 | 16.90 | 1.80 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1118.5 | 1115.3 | -3.20 | -0.29 |
| 3M India Ltd. | 32045 | 31680 | -365.00 | -1.14 |
| Aavas Financiers Ltd. | 1443.6 | 1404.9 | -38.70 | -2.68 |
| ABB India Ltd. | 7012.5 | 6387.5 | -625.00 | -8.91 |
| ACC Ltd. | 1391.9 | 1357.9 | -34.00 | -2.44 |
| Action Construction Equipment Ltd. | 947.25 | 921.65 | -25.60 | -2.70 |
| Adani Energy Solutions Ltd. | 1353.6 | 1340.4 | -13.20 | -0.98 |
| Adani Enterprises Ltd. | 2505.9 | 2500.2 | -5.70 | -0.23 |
| Adani Power Ltd. | 225.33 | 222.03 | -3.30 | -1.46 |
| Adani Total Gas Ltd. | 633.05 | 620.5 | -12.55 | -1.98 |
| Aditya Birla Capital Ltd. | 362.95 | 352.95 | -10.00 | -2.76 |
| Aditya Birla Fashion and Retail Ltd. | 66.33 | 64.99 | -1.34 | -2.02 |
| Aditya Birla Lifestyle Brands Ltd. | 114.06 | 107.66 | -6.40 | -5.61 |
| Aditya Birla Real Estate Ltd. | 1485.8 | 1378 | -107.80 | -7.26 |
| Aditya Birla Sun Life AMC Ltd. | 1072.4 | 1059.3 | -13.10 | -1.22 |
| Aegis Logistics Ltd. | 720.9 | 686.8 | -34.10 | -4.73 |
| Aether Industries Ltd. | 1213.4 | 1200.7 | -12.70 | -1.05 |
| Afcons Infrastructure Ltd. | 340.7 | 326.65 | -14.05 | -4.12 |
| AIA Engineering Ltd. | 3971.9 | 3905.6 | -66.30 | -1.67 |
| Alkyl Amines Chemicals Ltd. | 1707.3 | 1645.8 | -61.50 | -3.60 |
| Allcargo Logistics Ltd. | 9.81 | 9.74 | -0.07 | -0.71 |
| Alok Industries Ltd. | 14.09 | 14.06 | -0.03 | -0.21 |
| Amara Raja Energy & Mobility Ltd. | 888.85 | 868.9 | -19.95 | -2.24 |
| Amber Enterprises India Ltd. | 8824.5 | 8539.5 | -285.00 | -3.23 |
| Ambuja Cements Ltd. | 444.3 | 436.2 | -8.10 | -1.82 |
| Anand Rathi Wealth Ltd. | 3608.8 | 3580.2 | -28.60 | -0.79 |
| Angel One Ltd. | 326 | 317.2 | -8.80 | -2.70 |
| Anupam Rasayan India Ltd. | 1372.1 | 1361.1 | -11.00 | -0.80 |
| Apollo Hospitals Enterprise Ltd. | 8097 | 8082 | -15.00 | -0.19 |
| Apollo Tyres Ltd. | 409.25 | 405.7 | -3.55 | -0.87 |
| Asahi India Glass Ltd. | 836.1 | 830.55 | -5.55 | -0.66 |
| Ashok Leyland Ltd. | 168.57 | 161.52 | -7.05 | -4.18 |
| Asian Paints Ltd. | 2599.9 | 2566.1 | -33.80 | -1.30 |
| Aster DM Healthcare Ltd. | 742.4 | 739.85 | -2.55 | -0.34 |
| Atul Ltd. | 7088.5 | 6892 | -196.50 | -2.77 |
| AU Small Finance Bank Ltd. | 1050.4 | 1021.4 | -29.00 | -2.76 |
| Aurobindo Pharma Ltd. | 1487.3 | 1486.6 | -0.70 | -0.05 |
| Avanti Feeds Ltd. | 1435.2 | 1404.5 | -30.70 | -2.14 |
| Avenue Supermarts Ltd. | 4402.1 | 4389.4 | -12.70 | -0.29 |
| AWL Agri Business Ltd. | 206.78 | 204.93 | -1.85 | -0.89 |
| Bajaj Auto Ltd. | 10711.5 | 10595.5 | -116.00 | -1.08 |
| Bajaj Finance Ltd. | 955.35 | 936.05 | -19.30 | -2.02 |
| Bajaj Finserv Ltd. | 1818.3 | 1794.2 | -24.10 | -1.33 |
| Bajaj Holdings & Investment Ltd. | 10632 | 10425 | -207.00 | -1.95 |
| Bajaj Housing Finance Ltd. | 87.55 | 86.26 | -1.29 | -1.47 |
| Balaji Amines Ltd. | 1487.2 | 1414.4 | -72.80 | -4.90 |
| Balkrishna Industries Ltd. | 2262.5 | 2181.9 | -80.60 | -3.56 |
| Bandhan Bank Ltd. | 206.11 | 201.23 | -4.88 | -2.37 |
| Bank Of Maharashtra | 83.9 | 81.42 | -2.48 | -2.96 |
| BASF India Ltd. | 4029.8 | 3872.9 | -156.90 | -3.89 |
| Bata India Ltd. | 721.75 | 711.7 | -10.05 | -1.39 |
| Bayer CropScience Ltd. | 4610 | 4489.1 | -120.90 | -2.62 |
| BEML Ltd. | 1950.9 | 1910.7 | -40.20 | -2.06 |
| Berger Paints India Ltd. | 515.75 | 493.85 | -21.90 | -4.25 |
| Bharat Dynamics Ltd. | 1448.6 | 1401.3 | -47.30 | -3.27 |
| Bharat Electronics Ltd. | 439.7 | 431.95 | -7.75 | -1.76 |
| Bharat Forge Ltd. | 1989.7 | 1987 | -2.70 | -0.14 |
| Bharat Heavy Electricals Ltd. | 404.6 | 401.35 | -3.25 | -0.80 |
| Bharat Petroleum Corporation Ltd. | 302.75 | 294.45 | -8.30 | -2.74 |
| Bharti Airtel Ltd. | 1834.5 | 1759.8 | -74.70 | -4.07 |
| Bikaji Foods International Ltd. | 671.75 | 660.45 | -11.30 | -1.68 |
| Birlasoft Ltd. | 362.15 | 355.9 | -6.25 | -1.73 |
| BLS International Services Ltd. | 289.3 | 284.9 | -4.40 | -1.52 |
| Blue Dart Express Ltd. | 5682 | 5258.5 | -423.50 | -7.45 |
| Blue Jet Healthcare Ltd. | 490.45 | 474.6 | -15.85 | -3.23 |
| Blue Star Ltd. | 1692.8 | 1661.1 | -31.70 | -1.87 |
| Bombay Burmah Trading Corporation Ltd. | 1561.5 | 1509.4 | -52.10 | -3.34 |
| Borosil Renewables Ltd. | 561.75 | 549.9 | -11.85 | -2.11 |
| Bosch Ltd. | 38145 | 37315 | -830.00 | -2.18 |
| Brainbees Solutions Ltd. | 235.28 | 229.51 | -5.77 | -2.45 |
| Brigade Enterprises Ltd. | 758.25 | 749.65 | -8.60 | -1.13 |
| Britannia Industries Ltd. | 5520 | 5410.5 | -109.50 | -1.98 |
| Campus Activewear Ltd. | 250.89 | 247.21 | -3.68 | -1.47 |
| Can Fin Homes Ltd. | 879.55 | 855.3 | -24.25 | -2.76 |
| Canara Bank | 134.34 | 129.43 | -4.91 | -3.65 |
| Caplin Point Laboratories Ltd. | 1856.3 | 1853.3 | -3.00 | -0.16 |
| Capri Global Capital Ltd. | 197.97 | 191.1 | -6.87 | -3.47 |
| Castrol India Ltd. | 184.88 | 182.75 | -2.13 | -1.15 |
| CCL Products (India) Ltd. | 1123.1 | 1099.2 | -23.90 | -2.13 |
| Ceat Ltd. | 3323.8 | 3270.6 | -53.20 | -1.60 |
| Cello World Ltd. | 423.65 | 412.75 | -10.90 | -2.57 |
| Central Bank Of India | 36.51 | 35.64 | -0.87 | -2.38 |
| Central Depository Services (India) Ltd. | 1259.3 | 1226.8 | -32.50 | -2.58 |
| Century Plyboards (India) Ltd. | 795.15 | 778.85 | -16.30 | -2.05 |
| CESC Ltd. | 184.41 | 182.01 | -2.40 | -1.30 |
| CG Power and Industrial Solutions Ltd. | 873.55 | 858.1 | -15.45 | -1.77 |
| Chalet Hotels Ltd. | 789.2 | 781.1 | -8.10 | -1.03 |
| Chambal Fertilisers and Chemicals Ltd. | 455.8 | 452.3 | -3.50 | -0.77 |
| Chennai Petroleum Corporation Ltd. | 1076.9 | 1051.4 | -25.50 | -2.37 |
| Choice International Ltd. | 688.85 | 683.35 | -5.50 | -0.80 |
| Cholamandalam Financial Holdings Ltd. | 1780.7 | 1764.2 | -16.50 | -0.93 |
| Cholamandalam Investment and Finance Company Ltd. | 1674.1 | 1624.5 | -49.60 | -2.96 |
| Cipla Ltd. | 1347 | 1304.9 | -42.10 | -3.13 |
| City Union Bank Ltd. | 260.35 | 254.2 | -6.15 | -2.36 |
| Clean Science And Technology Ltd. | 893.1 | 861.45 | -31.65 | -3.54 |
| Cochin Shipyard Ltd. | 1776.7 | 1716.5 | -60.20 | -3.39 |
| Cohance Lifesciences Ltd. | 488.2 | 478.95 | -9.25 | -1.89 |
| Colgate-Palmolive (India) Ltd. | 2197.4 | 2139 | -58.40 | -2.66 |
| Computer Age Management Services Ltd. | 836.3 | 815.7 | -20.60 | -2.46 |
| Container Corporation Of India Ltd. | 534.75 | 530 | -4.75 | -0.89 |
| Coromandel International Ltd. | 1927.6 | 1866.2 | -61.40 | -3.19 |
| Craftsman Automation Ltd. | 8981.5 | 8806 | -175.50 | -1.95 |
| CreditAccess Grameen Ltd. | 1497 | 1480.8 | -16.20 | -1.08 |
| CRISIL Ltd. | 4162.3 | 4090 | -72.30 | -1.74 |
| Crompton Greaves Consumer Electricals Ltd. | 293.3 | 290.2 | -3.10 | -1.06 |
| CSB Bank Ltd. | 365.05 | 352.45 | -12.60 | -3.45 |
| Cummins India Ltd. | 5401 | 5238.5 | -162.50 | -3.01 |
| Dabur India Ltd. | 487.7 | 473.45 | -14.25 | -2.92 |
| Dalmia Bharat Ltd. | 1823.6 | 1772.2 | -51.40 | -2.82 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1342 | 1277.8 | -64.20 | -4.78 |
| Deepak Nitrite Ltd. | 1875.9 | 1863.6 | -12.30 | -0.66 |
| Devyani International Ltd. | 118.47 | 116.04 | -2.43 | -2.05 |
| Dixon Technologies (India) Ltd. | 10803 | 10772 | -31.00 | -0.29 |
| DLF Ltd. | 608.25 | 590.25 | -18.00 | -2.96 |
| DOMS Industries Ltd. | 2342.2 | 2330.8 | -11.40 | -0.49 |
| Dr. Reddy's Laboratories Ltd. | 1293.9 | 1279.9 | -14.00 | -1.08 |
| E.I.D. - Parry (India) Ltd. | 834.3 | 819.9 | -14.40 | -1.73 |
| Easy Trip Planners Ltd. | 7.96 | 7.68 | -0.28 | -3.52 |
| Eicher Motors Ltd. | 7302.5 | 7202.5 | -100.00 | -1.37 |
| EIH Ltd. | 335.4 | 326.45 | -8.95 | -2.67 |
| Elecon Engineering Company Ltd. | 557.65 | 529.25 | -28.40 | -5.09 |
| Elgi Equipments Ltd. | 559.1 | 541.75 | -17.35 | -3.10 |
| Emami Ltd. | 456.95 | 444.55 | -12.40 | -2.71 |
| Engineers India Ltd. | 256.45 | 248.4 | -8.05 | -3.14 |
| EPL Ltd. | 238.76 | 236.75 | -2.01 | -0.84 |
| Equitas Small Finance Bank Ltd. | 72.45 | 69.8 | -2.65 | -3.66 |
| Eris Lifesciences Ltd. | 1386.1 | 1376.4 | -9.70 | -0.70 |
| Escorts Kubota Ltd. | 3146.6 | 2966.7 | -179.90 | -5.72 |
| Eternal Ltd. | 256.39 | 245.87 | -10.52 | -4.10 |
| Exide Industries Ltd. | 362.25 | 352.7 | -9.55 | -2.64 |
| Fine Organic Industries Ltd. | 4653.9 | 4634 | -19.90 | -0.43 |
| Finolex Cables Ltd. | 1141.3 | 1132.55 | -8.75 | -0.77 |
| Finolex Industries Ltd. | 177.85 | 174.58 | -3.27 | -1.84 |
| Firstsource Solutions Ltd. | 274.26 | 260.96 | -13.30 | -4.85 |
| FSN E-Commerce Ventures Ltd. | 272.8 | 270.25 | -2.55 | -0.93 |
| GAIL (India) Ltd. | 166.49 | 162.51 | -3.98 | -2.39 |
| Garden Reach Shipbuilders & Engineers Ltd. | 3051.3 | 2941.6 | -109.70 | -3.60 |
| General Insurance Corporation of India | 395.25 | 391.05 | -4.20 | -1.06 |
| Gillette India Ltd. | 8148 | 7951.5 | -196.50 | -2.41 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2476.9 | 2436.2 | -40.70 | -1.64 |
| Glenmark Pharmaceuticals Ltd. | 2366.4 | 2347.3 | -19.10 | -0.81 |
| GMM Pfaudler Ltd. | 894.1 | 891.35 | -2.75 | -0.31 |
| GMR Airports Ltd. | 101.32 | 98.1 | -3.22 | -3.18 |
| Go Digit General Insurance Ltd. | 314.35 | 312.9 | -1.45 | -0.46 |
| Godawari Power And Ispat Ltd. | 294.35 | 293 | -1.35 | -0.46 |
| Godfrey Phillips India Ltd. | 2424.8 | 2392.1 | -32.70 | -1.35 |
| Godrej Agrovet Ltd. | 591.2 | 582.65 | -8.55 | -1.45 |
| Godrej Consumer Products Ltd. | 1042.4 | 1010.9 | -31.50 | -3.02 |
| Godrej Industries Ltd. | 1218.25 | 1146.05 | -72.20 | -5.93 |
| Godrej Properties Ltd. | 1873.6 | 1794.3 | -79.30 | -4.23 |
| Graphite India Ltd. | 751.75 | 731.45 | -20.30 | -2.70 |
| Gujarat Fluorochemicals Ltd. | 3769.1 | 3737.3 | -31.80 | -0.84 |
| Gujarat Gas Ltd. | 396.45 | 380.95 | -15.50 | -3.91 |
| Gujarat Mineral Development Corporation Ltd. | 684.7 | 663.2 | -21.50 | -3.14 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 496.15 | 485 | -11.15 | -2.25 |
| Gujarat Pipavav Port Ltd. | 158.9 | 157.13 | -1.77 | -1.11 |
| Gujarat State Fertilizers & Chemicals Ltd. | 175.95 | 170.88 | -5.07 | -2.88 |
| Gujarat State Petronet Ltd. | 288.95 | 268.35 | -20.60 | -7.13 |
| Happiest Minds Technologies Ltd. | 390.55 | 380.3 | -10.25 | -2.62 |
| Havells India Ltd. | 1255.2 | 1230 | -25.20 | -2.01 |
| HBL Engineering Ltd. | 848.15 | 829.7 | -18.45 | -2.18 |
| HCL Technologies Ltd. | 1198.4 | 1194.9 | -3.50 | -0.29 |
| HDFC Asset Management Company Ltd. | 2854 | 2747.2 | -106.80 | -3.74 |
| HDFC Bank Ltd. | 780.85 | 763.65 | -17.20 | -2.20 |
| HEG Ltd. | 597.7 | 591.4 | -6.30 | -1.05 |
| Hero MotoCorp Ltd. | 5322 | 5228.5 | -93.50 | -1.76 |
| Himadri Speciality Chemical Ltd. | 637.65 | 615.95 | -21.70 | -3.40 |
| Hindalco Industries Ltd. | 1044.4 | 1023.5 | -20.90 | -2.00 |
| Hindustan Aeronautics Ltd. | 4788.1 | 4756.3 | -31.80 | -0.66 |
| Hindustan Petroleum Corporation Ltd. | 387 | 377.8 | -9.20 | -2.38 |
| Hindustan Zinc Ltd. | 635.1 | 629.1 | -6.00 | -0.94 |
| Hitachi Energy India Ltd. | 34005 | 33020 | -985.00 | -2.90 |
| Home First Finance Company India Ltd. | 1200.3 | 1171.3 | -29.00 | -2.42 |
| Honasa Consumer Ltd. | 359.25 | 352.95 | -6.30 | -1.75 |
| Honeywell Automation India Ltd. | 30170 | 29340 | -830.00 | -2.75 |
| Housing & Urban Development Corporation Ltd. | 231.98 | 228.29 | -3.69 | -1.59 |
| ICICI Prudential Life Insurance Company Ltd. | 567.25 | 565.6 | -1.65 | -0.29 |
| IDBI Bank Ltd. | 74.72 | 73.25 | -1.47 | -1.97 |
| IDFC First Bank Ltd. | 71.27 | 69.22 | -2.05 | -2.88 |
| Indiamart Intermesh Ltd. | 2091.8 | 2065 | -26.80 | -1.28 |
| Indian Bank | 865.55 | 839.65 | -25.90 | -2.99 |
| Indian Energy Exchange Ltd. | 134.12 | 130.71 | -3.41 | -2.54 |
| Indian Oil Corporation Ltd. | 144.69 | 140.37 | -4.32 | -2.99 |
| Indian Overseas Bank | 34.82 | 34.29 | -0.53 | -1.52 |
| Indian Railway Catering And Tourism Corporation Ltd. | 564.9 | 556.8 | -8.10 | -1.43 |
| Indian Railway Finance Corporation Ltd. | 106.03 | 103.08 | -2.95 | -2.78 |
| Indian Renewable Energy Development Agency Ltd. | 134.6 | 130.68 | -3.92 | -2.91 |
| Indigo Paints Ltd. | 974.15 | 971 | -3.15 | -0.32 |
| Indraprastha Gas Ltd. | 165.99 | 160.69 | -5.30 | -3.19 |
| IndusInd Bank Ltd. | 950.75 | 922.3 | -28.45 | -2.99 |
| Info Edge (India) Ltd. | 978.35 | 961.2 | -17.15 | -1.75 |
| Infosys Ltd. | 1179.2 | 1177 | -2.20 | -0.19 |
| Inox India Ltd. | 1483.2 | 1458.3 | -24.90 | -1.68 |
| Inox Wind Ltd. | 103.6 | 99.83 | -3.77 | -3.64 |
| Intellect Design Arena Ltd. | 806.8 | 760.35 | -46.45 | -5.76 |
| Interglobe Aviation Ltd. | 4522.7 | 4299.4 | -223.30 | -4.94 |
| International Gemological Institute Ltd. | 354.25 | 343.85 | -10.40 | -2.94 |
| Ipca Laboratories Ltd. | 1552.6 | 1535 | -17.60 | -1.13 |
| IRB Infrastructure Developers Ltd. | 21.42 | 21.31 | -0.11 | -0.51 |
| Ircon International Ltd. | 158.34 | 152.31 | -6.03 | -3.81 |
| ITC Hotels Ltd. | 164.5 | 159.37 | -5.13 | -3.12 |
| ITC Ltd. | 307.45 | 305.85 | -1.60 | -0.52 |
| ITI Ltd. | 300.05 | 293.15 | -6.90 | -2.30 |
| Jaiprakash Power Ventures Ltd. | 19.08 | 18.43 | -0.65 | -3.41 |
| Jindal Saw Ltd. | 243.96 | 238.08 | -5.88 | -2.41 |
| Jindal Stainless Ltd. | 754.8 | 741.3 | -13.50 | -1.79 |
| Jindal Steel Ltd. | 1248.4 | 1232 | -16.40 | -1.31 |
| JIO Financial Services Ltd. | 249.34 | 240.33 | -9.01 | -3.61 |
| JK Cement Ltd. | 5571.5 | 5465 | -106.50 | -1.91 |
| JK Tyre & Industries Ltd. | 405.95 | 395.55 | -10.40 | -2.56 |
| JM Financial Ltd. | 145.25 | 140.93 | -4.32 | -2.97 |
| JSW Energy Ltd. | 571.2 | 556.65 | -14.55 | -2.55 |
| JSW Holdings Ltd. | 12984 | 12534 | -450.00 | -3.47 |
| JSW Steel Ltd. | 1277.8 | 1262.6 | -15.20 | -1.19 |
| Jubilant FoodWorks Ltd. | 473.3 | 460.5 | -12.80 | -2.70 |
| Jubilant Ingrevia Ltd. | 742.6 | 740.45 | -2.15 | -0.29 |
| Jubilant Pharmova Ltd. | 1008.2 | 997.65 | -10.55 | -1.05 |
| Jupiter Wagons Ltd. | 298.9 | 290.25 | -8.65 | -2.89 |
| Just Dial Ltd. | 544.75 | 537.8 | -6.95 | -1.28 |
| Jyothy Labs Ltd. | 261.4 | 237.2 | -24.20 | -9.26 |
| Jyoti CNC Automation Ltd. | 766.35 | 746.55 | -19.80 | -2.58 |
| K.P.R. Mill Ltd. | 955.75 | 937.6 | -18.15 | -1.90 |
| Kajaria Ceramics Ltd. | 1104.1 | 1095.5 | -8.60 | -0.78 |
| Kalpataru Projects International Ltd. | 1275.7 | 1262.1 | -13.60 | -1.07 |
| Kalyan Jewellers India Ltd. | 424.55 | 385.2 | -39.35 | -9.27 |
| Kansai Nerolac Paints Ltd. | 220.35 | 217.34 | -3.01 | -1.37 |
| Karur Vysya Bank Ltd. | 304.65 | 296.8 | -7.85 | -2.58 |
| Kaynes Technology India Ltd. | 4507.5 | 4364.3 | -143.20 | -3.18 |
| KEC International Ltd. | 598.05 | 582 | -16.05 | -2.68 |
| KFin Technologies Ltd. | 916.3 | 890.8 | -25.50 | -2.78 |
| Kirloskar Brothers Ltd. | 1733.1 | 1667.9 | -65.20 | -3.76 |
| Kirloskar Oil Engines Ltd. | 1728.9 | 1660 | -68.90 | -3.99 |
| KNR Constructions Ltd. | 131.94 | 130.61 | -1.33 | -1.01 |
| KRBL Ltd. | 373.15 | 361.15 | -12.00 | -3.22 |
| L&T Finance Ltd. | 303.4 | 295 | -8.40 | -2.77 |
| L&T Technology Services Ltd. | 3802.6 | 3788.4 | -14.20 | -0.37 |
| Larsen & Toubro Ltd. | 3974.5 | 3940.2 | -34.30 | -0.86 |
| Latent View Analytics Ltd. | 314.75 | 308.85 | -5.90 | -1.87 |
| Leela Palaces Hotels & Resorts Ltd. | 423.45 | 413.95 | -9.50 | -2.24 |
| Lemon Tree Hotels Ltd. | 120.41 | 115.84 | -4.57 | -3.80 |
| Life Insurance Corporation of India | 802.15 | 798.35 | -3.80 | -0.47 |
| Linde India Ltd. | 7808.5 | 7741 | -67.50 | -0.86 |
| Lodha Developers Ltd. | 962.1 | 931.1 | -31.00 | -3.22 |
| Lupin Ltd. | 2379.5 | 2255.9 | -123.60 | -5.19 |
| Mahanagar Gas Ltd. | 1172.9 | 1106.4 | -66.50 | -5.67 |
| Maharashtra Scooters Ltd. | 12920 | 12477 | -443.00 | -3.43 |
| Maharashtra Seamless Ltd. | 650.25 | 648.5 | -1.75 | -0.27 |
| Mahindra & Mahindra Financial Services Ltd. | 339.1 | 337.05 | -2.05 | -0.60 |
| Mahindra & Mahindra Ltd. | 3330.4 | 3245.9 | -84.50 | -2.54 |
| Mahindra Holidays & Resorts India Ltd. | 239.46 | 234.73 | -4.73 | -1.98 |
| Mahindra Lifespace Developers Ltd. | 334.7 | 332.95 | -1.75 | -0.52 |
| Manappuram Finance Ltd. | 316 | 305.45 | -10.55 | -3.34 |
| Mangalore Refinery And Petrochemicals Ltd. | 167.94 | 160.33 | -7.61 | -4.53 |
| Maruti Suzuki India Ltd. | 13726 | 13483 | -243.00 | -1.77 |
| Mastek Ltd. | 1683.1 | 1658.6 | -24.50 | -1.46 |
| Max Financial Services Ltd. | 1699.7 | 1695.5 | -4.20 | -0.25 |
| Mazagon Dock Shipbuilders Ltd. | 2657.3 | 2565.8 | -91.50 | -3.44 |
| Minda Corporation Ltd. | 537.5 | 528.6 | -8.90 | -1.66 |
| MMTC Ltd. | 67.79 | 66.7 | -1.09 | -1.61 |
| Motherson Sumi Wiring India Ltd. | 42.5 | 41.61 | -0.89 | -2.09 |
| Motilal Oswal Financial Services Ltd. | 882 | 860.7 | -21.30 | -2.41 |
| Mphasis Ltd. | 2214.2 | 2201.2 | -13.00 | -0.59 |
| MRF Ltd. | 130425 | 128910 | -1515.00 | -1.16 |
| Muthoot Finance Ltd. | 3528.9 | 3438.2 | -90.70 | -2.57 |
| National Aluminium Company Ltd. | 401.95 | 393.05 | -8.90 | -2.21 |
| NBCC (India) Ltd. | 100.64 | 95.7 | -4.94 | -4.91 |
| NCC Ltd. | 170.04 | 166.71 | -3.33 | -1.96 |
| Nestle India Ltd. | 1482.4 | 1481.9 | -0.50 | -0.03 |
| Netweb Technologies India Ltd. | 4422.2 | 4295.2 | -127.00 | -2.87 |
| Network 18 Media & Investments Ltd. | 34.42 | 33.36 | -1.06 | -3.08 |
| Neuland Laboratories Ltd. | 17666 | 17550 | -116.00 | -0.66 |
| NHPC Ltd. | 80.77 | 79.19 | -1.58 | -1.96 |
| Nippon Life India Asset Management Ltd. | 1103.4 | 1065.6 | -37.80 | -3.43 |
| NMDC Ltd. | 88.8 | 86.79 | -2.01 | -2.26 |
| NMDC Steel Ltd. | 43.66 | 43.04 | -0.62 | -1.42 |
| NTPC Ltd. | 402.15 | 392.95 | -9.20 | -2.29 |
| Nuvama Wealth Management Ltd. | 1631.5 | 1598.8 | -32.70 | -2.00 |
| Nuvoco Vistas Corporation Ltd. | 329.75 | 327.7 | -2.05 | -0.62 |
| Oberoi Realty Ltd. | 1703 | 1634.7 | -68.30 | -4.01 |
| Onesource Specialty Pharma Ltd. | 1835.2 | 1803.4 | -31.80 | -1.73 |
| Oracle Financial Services Software Ltd. | 9345.5 | 9239.5 | -106.00 | -1.13 |
| Page Industries Ltd. | 37365 | 36245 | -1120.00 | -3.00 |
| Patanjali Foods Ltd. | 461.6 | 454.1 | -7.50 | -1.62 |
| PB Fintech Ltd. | 1645.1 | 1642.5 | -2.60 | -0.16 |
| PCBL Chemical Ltd. | 306.15 | 294.15 | -12.00 | -3.92 |
| Persistent Systems Ltd. | 5113.6 | 5098.1 | -15.50 | -0.30 |
| Petronet LNG Ltd. | 283.8 | 275.75 | -8.05 | -2.84 |
| PG Electroplast Ltd. | 530.35 | 510.4 | -19.95 | -3.76 |
| PI Industries Ltd. | 3110.8 | 3090.8 | -20.00 | -0.64 |
| Pidilite Industries Ltd. | 1476 | 1437.2 | -38.80 | -2.63 |
| PNB Housing Finance Ltd. | 1091.2 | 1072.8 | -18.40 | -1.69 |
| PNC Infratech Ltd. | 224.69 | 221.91 | -2.78 | -1.24 |
| Poly Medicure Ltd. | 1652.1 | 1650.8 | -1.30 | -0.08 |
| Polycab India Ltd. | 9083 | 9065.5 | -17.50 | -0.19 |
| Poonawalla Fincorp Ltd. | 462.3 | 441.95 | -20.35 | -4.40 |
| Power Finance Corporation Ltd. | 461.35 | 448.5 | -12.85 | -2.79 |
| Power Grid Corporation Of India Ltd. | 313.95 | 310.9 | -3.05 | -0.97 |
| Praj Industries Ltd. | 403.45 | 398.2 | -5.25 | -1.30 |
| Premier Energies Ltd. | 1011.6 | 1003.8 | -7.80 | -0.77 |
| Prestige Estates Projects Ltd. | 1507.3 | 1455.5 | -51.80 | -3.44 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9937 | 9906 | -31.00 | -0.31 |
| Punjab National Bank | 107.24 | 104.62 | -2.62 | -2.44 |
| PVR Inox Ltd. | 1073.8 | 1026 | -47.80 | -4.45 |
| Quess Corp Ltd. | 223.59 | 220.45 | -3.14 | -1.40 |
| Rail Vikas Nigam Ltd. | 305 | 295.4 | -9.60 | -3.15 |
| Railtel Corporation Of India Ltd. | 342.6 | 333 | -9.60 | -2.80 |
| Rainbow Children's Medicare Ltd. | 1304.5 | 1294.5 | -10.00 | -0.77 |
| Rajesh Exports Ltd. | 121.99 | 116.25 | -5.74 | -4.71 |
| Rashtriya Chemicals and Fertilizers Ltd. | 130.58 | 126.12 | -4.46 | -3.42 |
| RattanIndia Enterprises Ltd. | 37.79 | 36.31 | -1.48 | -3.92 |
| Raymond Lifestyle Ltd. | 788.65 | 762.35 | -26.30 | -3.33 |
| Raymond Ltd. | 515.7 | 492 | -23.70 | -4.60 |
| RBL Bank Ltd. | 343.45 | 337.5 | -5.95 | -1.73 |
| REC Ltd. | 359.4 | 351.55 | -7.85 | -2.18 |
| Redington Ltd. | 223.02 | 218.66 | -4.36 | -1.95 |
| Reliance Industries Ltd. | 1435.2 | 1388.2 | -47.00 | -3.27 |
| Reliance Power Ltd. | 28.7 | 27.99 | -0.71 | -2.47 |
| Restaurant Brands Asia Ltd. | 68.09 | 67.07 | -1.02 | -1.50 |
| RHI Magnesita India Ltd. | 410.45 | 399.9 | -10.55 | -2.57 |
| Rites Ltd. | 227.15 | 222.67 | -4.48 | -1.97 |
| Route Mobile Ltd. | 552.5 | 535.55 | -16.95 | -3.07 |
| RR Kabel Ltd. | 1942.4 | 1922 | -20.40 | -1.05 |
| Safari Industries (India) Ltd. | 1524.4 | 1492.4 | -32.00 | -2.10 |
| Sammaan Capital Ltd. | 148.78 | 145.05 | -3.73 | -2.51 |
| Samvardhana Motherson International Ltd. | 132.03 | 130.3 | -1.73 | -1.31 |
| Sanofi India Ltd. | 3330.6 | 3267.1 | -63.50 | -1.91 |
| Sapphire Foods India Ltd. | 183.72 | 179.74 | -3.98 | -2.17 |
| Saregama India Ltd. | 360.4 | 349.2 | -11.20 | -3.11 |
| SBFC Finance Ltd. | 98.77 | 97.4 | -1.37 | -1.39 |
| SBI Cards And Payment Services Ltd. | 645.4 | 641.5 | -3.90 | -0.60 |
| Schaeffler India Ltd. | 4247.9 | 4211.6 | -36.30 | -0.85 |
| Schneider Electric Infrastructure Ltd. | 1344.6 | 1316.9 | -27.70 | -2.06 |
| Shree Cement Ltd. | 25435 | 25205 | -230.00 | -0.90 |
| Shree Renuka Sugars Ltd. | 27.59 | 25.99 | -1.60 | -5.80 |
| Shriram Finance Ltd. | 1007.75 | 975.95 | -31.80 | -3.16 |
| Shyam Metalics And Energy Ltd. | 903.5 | 871.8 | -31.70 | -3.51 |
| Siemens Energy India Ltd. | 3183.2 | 3157.8 | -25.40 | -0.80 |
| Siemens Ltd. | 3822.6 | 3605.6 | -217.00 | -5.68 |
| Signatureglobal (India) Ltd. | 905.25 | 889.1 | -16.15 | -1.78 |
| SJVN Ltd. | 78.79 | 77.37 | -1.42 | -1.80 |
| SKF India Ltd. | 1764.9 | 1711.5 | -53.40 | -3.03 |
| Sobha Ltd. | 1425.4 | 1414.5 | -10.90 | -0.76 |
| Star Health and Allied Insurance Company Ltd. | 520.15 | 515.95 | -4.20 | -0.81 |
| State Bank Of India | 1019.3 | 973.6 | -45.70 | -4.48 |
| Steel Authority Of India Ltd. | 184.88 | 180.72 | -4.16 | -2.25 |
| Sterling and Wilson Renewable Energy Ltd. | 217.26 | 212.4 | -4.86 | -2.24 |
| Sumitomo Chemical India Ltd. | 485.55 | 466.45 | -19.10 | -3.93 |
| Sun Pharma Advanced Research Company Ltd. | 173.09 | 168.45 | -4.64 | -2.68 |
| Sun TV Network Ltd. | 573.55 | 567.75 | -5.80 | -1.01 |
| Sundaram Finance Ltd. | 4746.4 | 4709.8 | -36.60 | -0.77 |
| Sundram Fasteners Ltd. | 845.45 | 833.25 | -12.20 | -1.44 |
| Sunteck Realty Ltd. | 345 | 323.65 | -21.35 | -6.19 |
| Supreme Industries Ltd. | 3654.9 | 3617.3 | -37.60 | -1.03 |
| Suzlon Energy Ltd. | 54.97 | 53.3 | -1.67 | -3.04 |
| Swan Corp Ltd. | 353.05 | 340.35 | -12.70 | -3.60 |
| Swiggy Ltd. | 280.5 | 263.7 | -16.80 | -5.99 |
| Tamilnad Mercantile Bank Ltd. | 730.15 | 681.45 | -48.70 | -6.67 |
| Tanla Platforms Ltd. | 564.8 | 549.5 | -15.30 | -2.71 |
| Tata Chemicals Ltd. | 781.55 | 761.35 | -20.20 | -2.58 |
| Tata Communications Ltd. | 1592.3 | 1571.5 | -20.80 | -1.31 |
| Tata Consultancy Services Ltd. | 2394.4 | 2392.9 | -1.50 | -0.06 |
| Tata Elxsi Ltd. | 4319.6 | 4245.1 | -74.50 | -1.72 |
| Tata Investment Corporation Ltd. | 717.6 | 697.75 | -19.85 | -2.77 |
| Tata Motors Passenger Vehicles Ltd. | 355.45 | 346 | -9.45 | -2.66 |
| Tata Power Company Ltd. | 436 | 433.2 | -2.80 | -0.64 |
| Tata Steel Ltd. | 214.49 | 212.08 | -2.41 | -1.12 |
| Tata Teleservices (Maharashtra) Ltd. | 44.1 | 42.98 | -1.12 | -2.54 |
| TBO Tek Ltd. | 1238.2 | 1191.3 | -46.90 | -3.79 |
| Tech Mahindra Ltd. | 1463 | 1457.4 | -5.60 | -0.38 |
| Techno Electric & Engineering Company Ltd. | 1257.2 | 1243.2 | -14.00 | -1.11 |
| Tejas Networks Ltd. | 514.4 | 471.7 | -42.70 | -8.30 |
| The Federal Bank Ltd. | 297.25 | 292.45 | -4.80 | -1.61 |
| The Fertilisers And Chemicals Travancore Ltd. | 904.6 | 883.5 | -21.10 | -2.33 |
| The Great Eastern Shipping Company Ltd. | 1588.3 | 1582.3 | -6.00 | -0.38 |
| The India Cements Ltd. | 408.8 | 397.85 | -10.95 | -2.68 |
| The Indian Hotels Company Ltd. | 673.05 | 661.3 | -11.75 | -1.75 |
| The Jammu & Kashmir Bank Ltd. | 141.76 | 136.92 | -4.84 | -3.41 |
| The New India Assurance Company Ltd. | 164.1 | 163.13 | -0.97 | -0.59 |
| The Phoenix Mills Ltd. | 1829.3 | 1810.9 | -18.40 | -1.01 |
| The Ramco Cements Ltd. | 959.5 | 950.5 | -9.00 | -0.94 |
| Thermax Ltd. | 4677.5 | 4545.1 | -132.40 | -2.83 |
| Titagarh Rail Systems Ltd. | 839.95 | 815.3 | -24.65 | -2.93 |
| Titan Company Ltd. | 4509 | 4205.6 | -303.40 | -6.73 |
| Torrent Power Ltd. | 1724.4 | 1680.9 | -43.50 | -2.52 |
| Transformers & Rectifiers (India) Ltd. | 324.6 | 313.75 | -10.85 | -3.34 |
| Trent Ltd. | 4242.3 | 4181.1 | -61.20 | -1.44 |
| Trident Ltd. | 26.57 | 26.01 | -0.56 | -2.11 |
| Triveni Engineering & Industries Ltd. | 402.4 | 391.9 | -10.50 | -2.61 |
| Triveni Turbine Ltd. | 597.9 | 582.05 | -15.85 | -2.65 |
| Tube Investments of India Ltd. | 3049.8 | 2992.2 | -57.60 | -1.89 |
| TVS Motor Company Ltd. | 3695.2 | 3613.7 | -81.50 | -2.21 |
| TVS Supply Chain Solutions Ltd. | 125.29 | 119.08 | -6.21 | -4.96 |
| UCO Bank | 26.78 | 26.36 | -0.42 | -1.57 |
| Ujjivan Small Finance Bank Ltd. | 62.4 | 59.08 | -3.32 | -5.32 |
| Ultratech Cement Ltd. | 11950 | 11866 | -84.00 | -0.70 |
| Union Bank Of India | 166.24 | 163.81 | -2.43 | -1.46 |
| United Breweries Ltd. | 1419.8 | 1412.2 | -7.60 | -0.54 |
| United Spirits Ltd. | 1280.8 | 1266.1 | -14.70 | -1.15 |
| UNO Minda Ltd. | 1178.9 | 1173.1 | -5.80 | -0.49 |
| Vaibhav Global Ltd. | 235.08 | 227.04 | -8.04 | -3.42 |
| Valor Estate Ltd. | 141.99 | 135.44 | -6.55 | -4.61 |
| Varroc Engineering Ltd. | 559.85 | 555.9 | -3.95 | -0.71 |
| Varun Beverages Ltd. | 508.85 | 501.3 | -7.55 | -1.48 |
| Ventive Hospitality Ltd. | 673.8 | 672.45 | -1.35 | -0.20 |
| VIP Industries Ltd. | 309 | 297.05 | -11.95 | -3.87 |
| Vishal Mega Mart Ltd. | 123.93 | 122 | -1.93 | -1.56 |
| Voltas Ltd. | 1324.8 | 1306.5 | -18.30 | -1.38 |
| Waaree Energies Ltd. | 3230.1 | 3208.8 | -21.30 | -0.66 |
| Westlife Foodworld Ltd | 505.2 | 501.25 | -3.95 | -0.78 |
| Whirlpool Of India Ltd. | 955.8 | 910 | -45.80 | -4.79 |
| Wipro Ltd. | 197.91 | 196.68 | -1.23 | -0.62 |
| Yes Bank Ltd. | 22.94 | 22.7 | -0.24 | -1.05 |
| Zee Entertainment Enterprises Ltd. | 95.11 | 90.37 | -4.74 | -4.98 |
| Zensar Technologies Ltd. | 525.4 | 524.05 | -1.35 | -0.26 |
Market Stats
Advances
132
Declines
414
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1115 | 1134.4 | 1111 | 1118.5 | 1115.3 | -3.20 | -0.29 | 935561 | 104.34 | 1318 | 395.1 | 2026-05-11 15:57:59 |
| 3M India Ltd. | 3MINDIA | 32040 | 32200 | 31340 | 32045 | 31680 | -365.00 | -1.14 | 2752 | 8.72 | 40856.5 | 21300.45 | 2026-05-11 15:59:43 |
| Aarti Industries Ltd. | AARTIIND | 482 | 498 | 475 | 485.45 | 487.45 | 2.00 | 0.41 | 1328699 | 64.77 | 924.4 | 338.05 | 2026-05-11 15:59:01 |
| Aavas Financiers Ltd. | AAVAS | 1443.6 | 1455 | 1400 | 1443.6 | 1404.9 | -38.70 | -2.68 | 108990 | 15.31 | 2339.35 | 1060.4 | 2026-05-11 15:59:56 |
| ABB India Ltd. | ABB | 6662 | 6687 | 6323.5 | 7012.5 | 6387.5 | -625.00 | -8.91 | 2419336 | 1545.35 | 9149.95 | 2640 | 2026-05-11 15:59:55 |
| Abbott India Ltd. | ABBOTINDIA | 26700 | 27910 | 26335 | 26700 | 27795 | 1095.00 | 4.10 | 39207 | 108.98 | 37000 | 17325 | 2026-05-11 15:59:54 |
| ACC Ltd. | ACC | 1385 | 1390 | 1340.4 | 1391.9 | 1357.9 | -34.00 | -2.44 | 939282 | 127.55 | 2844 | 1251.7 | 2026-05-11 15:58:11 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 281.95 | 295.15 | 275.8 | 282.8 | 290.25 | 7.45 | 2.63 | 5021323 | 145.74 | 2026-05-11 15:59:37 | ||
| Action Construction Equipment Ltd. | ACE | 946.9 | 946.9 | 911 | 947.25 | 921.65 | -25.60 | -2.70 | 585926 | 54.00 | 1695 | 217.8 | 2026-05-11 15:58:38 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1350.8 | 1357.8 | 1298.5 | 1353.6 | 1340.4 | -13.20 | -0.98 | 4535753 | 607.97 | 4236.75 | 588 | 2026-05-11 15:58:59 |
| Adani Enterprises Ltd. | ADANIENT | 2495 | 2514 | 2460 | 2505.9 | 2500.2 | -5.70 | -0.23 | 1279432 | 319.88 | 4190 | 1017.45 | 2026-05-11 15:58:39 |
| Adani Green Energy Ltd. | ADANIGREEN | 1343 | 1398 | 1324.4 | 1355.8 | 1387.7 | 31.90 | 2.35 | 4188831 | 581.28 | 2572 | 439.1 | 2026-05-11 15:59:23 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1757.1 | 1785.6 | 1733.1 | 1760.4 | 1767.3 | 6.90 | 0.39 | 4111229 | 726.58 | 1792 | 395.1 | 2026-05-11 15:59:31 |
| Adani Power Ltd. | ADANIPOWER | 224.5 | 224.68 | 217.8 | 225.33 | 222.03 | -3.30 | -1.46 | 30556141 | 678.44 | 895.85 | 128.1 | 2026-05-11 15:59:43 |
| Adani Total Gas Ltd. | ATGL | 629.8 | 629.8 | 615.7 | 633.05 | 620.5 | -12.55 | -1.98 | 1261777 | 78.29 | 4000 | 462.8 | 2026-05-11 15:58:47 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 358 | 358.5 | 351.35 | 362.95 | 352.95 | -10.00 | -2.76 | 3130787 | 110.50 | 375.95 | 105.3 | 2026-05-11 15:56:18 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.55 | 65.78 | 64.21 | 66.33 | 64.99 | -1.34 | -2.02 | 3055035 | 19.85 | 364.4 | 53.51 | 2026-05-11 15:59:43 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 114.75 | 114.75 | 106.4 | 114.06 | 107.66 | -6.40 | -5.61 | 1537401 | 16.55 | 2026-05-11 15:59:28 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1481.3 | 1482.8 | 1346 | 1485.8 | 1378 | -107.80 | -7.26 | 1209220 | 166.63 | 3140 | 588 | 2026-05-11 15:58:10 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1067 | 1076.6 | 1044.3 | 1072.4 | 1059.3 | -13.10 | -1.22 | 390828 | 41.40 | 1123.5 | 307 | 2026-05-11 15:53:53 |
| Aegis Logistics Ltd. | AEGISLOG | 719 | 726.1 | 683 | 720.9 | 686.8 | -34.10 | -4.73 | 1226506 | 84.24 | 1015.55 | 246.6 | 2026-05-11 15:59:27 |
| Aether Industries Ltd. | AETHER | 1213.4 | 1259.4 | 1183.5 | 1213.4 | 1200.7 | -12.70 | -1.05 | 466266 | 55.98 | 1275.1 | 725 | 2026-05-11 15:56:41 |
| Afcons Infrastructure Ltd. | AFCONS | 338.95 | 338.95 | 325.05 | 340.7 | 326.65 | -14.05 | -4.12 | 482766 | 15.77 | 2026-05-11 15:59:12 | ||
| Affle 3i Ltd. | AFFLE | 1545 | 1686 | 1486.2 | 1506.3 | 1637.5 | 131.20 | 8.71 | 8858170 | 1450.53 | 2185.9 | 866.5 | 2026-05-11 15:59:43 |
| AIA Engineering Ltd. | AIAENG | 3973.5 | 3973.5 | 3880 | 3971.9 | 3905.6 | -66.30 | -1.67 | 10188 | 3.98 | 4949.95 | 2383.5 | 2026-05-11 15:56:04 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3045 | 3090 | 2987.3 | 3035 | 3064.2 | 29.20 | 0.96 | 97244 | 29.80 | 3485 | 1111.6 | 2026-05-11 15:59:51 |
| Alembic Pharmaceuticals Ltd. | APLLTD | 775.1 | 809 | 767.45 | 787.05 | 789.2 | 2.15 | 0.27 | 234230 | 18.49 | 1303.9 | 462.3 | 2026-05-11 15:55:33 |
| Alkem Laboratories Ltd. | ALKEM | 5585 | 5673 | 5494.5 | 5585.5 | 5599.5 | 14.00 | 0.25 | 53127 | 29.75 | 6439.9 | 2855 | 2026-05-11 15:51:38 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1720 | 1720 | 1638 | 1707.3 | 1645.8 | -61.50 | -3.60 | 62809 | 10.34 | 3199 | 1212 | 2026-05-11 15:58:16 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.77 | 9.87 | 9.4 | 9.81 | 9.74 | -0.07 | -0.71 | 4038916 | 3.93 | 495 | 7.11 | 2026-05-11 15:58:22 |
| Alok Industries Ltd. | ALOKINDS | 14 | 14.25 | 13.66 | 14.09 | 14.06 | -0.03 | -0.21 | 6483135 | 9.12 | 39.05 | 10.1 | 2026-05-11 15:58:57 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 889.7 | 889.95 | 866 | 888.85 | 868.9 | -19.95 | -2.24 | 600540 | 52.18 | 1775.95 | 479.15 | 2026-05-11 15:57:45 |
| Amber Enterprises India Ltd. | AMBER | 8781 | 8781 | 8513 | 8824.5 | 8539.5 | -285.00 | -3.23 | 311361 | 265.89 | 8974 | 1762.5 | 2026-05-11 15:53:29 |
| Ambuja Cements Ltd. | AMBUJACEM | 441.75 | 441.75 | 432.4 | 444.3 | 436.2 | -8.10 | -1.82 | 4019675 | 175.34 | 706.95 | 315.3 | 2026-05-11 15:59:56 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3581.1 | 3605.7 | 3560 | 3608.8 | 3580.2 | -28.60 | -0.79 | 201660 | 72.20 | 4646 | 639.5 | 2026-05-11 15:53:23 |
| Angel One Ltd. | ANGELONE | 323.75 | 326.95 | 316.15 | 326 | 317.2 | -8.80 | -2.70 | 4569661 | 144.95 | 3896 | 208.63 | 2026-05-11 15:58:29 |
| Anupam Rasayan India Ltd. | ANURAS | 1354.2 | 1367 | 1341.3 | 1372.1 | 1361.1 | -11.00 | -0.80 | 501492 | 68.26 | 1415 | 570 | 2026-05-11 15:51:27 |
| Apar Industries Ltd. | APARINDS | 12801 | 12910 | 12628 | 12810 | 12843 | 33.00 | 0.26 | 68820 | 88.39 | 12910 | 1153 | 2026-05-11 15:58:29 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1954 | 1967.6 | 1926.9 | 1948.6 | 1949.8 | 1.20 | 0.06 | 776096 | 151.32 | 2301.4 | 941 | 2026-05-11 15:59:26 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8046 | 8144 | 8022.5 | 8097 | 8082 | -15.00 | -0.19 | 466135 | 376.73 | 8144 | 3987.85 | 2026-05-11 15:54:09 |
| Apollo Tyres Ltd. | APOLLOTYRE | 408.45 | 409 | 401.2 | 409.25 | 405.7 | -3.55 | -0.87 | 915176 | 37.13 | 584.9 | 225.45 | 2026-05-11 15:59:43 |
| Aptus Value Housing Finance India Ltd. | APTUS | 282.8 | 290 | 276.75 | 282.8 | 287 | 4.20 | 1.49 | 1999562 | 57.39 | 401.65 | 193.03 | 2026-05-11 15:59:38 |
| Archean Chemical Industries Ltd. | ACI | 600.5 | 636.95 | 593.1 | 608.25 | 623.75 | 15.50 | 2.55 | 336487 | 20.99 | 837.7 | 408.35 | 2026-05-11 15:55:07 |
| Asahi India Glass Ltd. | ASAHIINDIA | 836.1 | 839 | 825.55 | 836.1 | 830.55 | -5.55 | -0.66 | 93785 | 7.79 | 1074 | 419.65 | 2026-05-11 15:58:23 |
| Ashok Leyland Ltd. | ASHOKLEY | 166.38 | 166.38 | 161 | 168.57 | 161.52 | -7.05 | -4.18 | 15637259 | 252.57 | 264.65 | 114.96 | 2026-05-11 15:59:59 |
| Asian Paints Ltd. | ASIANPAINT | 2578.9 | 2607.9 | 2555 | 2599.9 | 2566.1 | -33.80 | -1.30 | 1271257 | 326.22 | 3582.9 | 2115 | 2026-05-11 15:53:56 |
| Aster DM Healthcare Ltd. | ASTERDM | 742.4 | 745.55 | 721.05 | 742.4 | 739.85 | -2.55 | -0.34 | 2327416 | 172.19 | 770 | 200.6 | 2026-05-11 15:45:32 |
| Astral Ltd. | ASTRAL | 1571.1 | 1590 | 1560 | 1569.8 | 1572.1 | 2.30 | 0.15 | 471229 | 74.08 | 2454 | 1232.3 | 2026-05-11 15:59:34 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8493 | 8639.5 | 8400 | 8493 | 8579.5 | 86.50 | 1.02 | 5307 | 4.55 | 10691 | 2911 | 2026-05-11 15:48:25 |
| Atul Ltd. | ATUL | 7050 | 7051 | 6870 | 7088.5 | 6892 | -196.50 | -2.77 | 22001 | 15.16 | 9812.9 | 4752 | 2026-05-11 15:57:46 |
| AU Small Finance Bank Ltd. | AUBANK | 1045 | 1045 | 1017.6 | 1050.4 | 1021.4 | -29.00 | -2.76 | 1184343 | 120.97 | 1079.55 | 478.35 | 2026-05-11 15:56:50 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1487.3 | 1505.5 | 1477.4 | 1487.3 | 1486.6 | -0.70 | -0.05 | 925400 | 137.57 | 1592 | 397.2 | 2026-05-11 15:55:25 |
| Authum Investment & Infrastructure Ltd. | AIIL | 494.9 | 514 | 486.4 | 494.9 | 502.75 | 7.85 | 1.59 | 371115 | 18.66 | 2026-05-11 15:59:56 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1428.9 | 1434.9 | 1392.9 | 1435.2 | 1404.5 | -30.70 | -2.14 | 342247 | 48.07 | 1593.8 | 321.1 | 2026-05-11 15:56:28 |
| Avenue Supermarts Ltd. | DMART | 4401.4 | 4431.8 | 4368.6 | 4402.1 | 4389.4 | -12.70 | -0.29 | 165017 | 72.43 | 5484.85 | 3292 | 2026-05-11 15:54:41 |
| AWL Agri Business Ltd. | AWL | 206 | 207 | 201.5 | 206.78 | 204.93 | -1.85 | -0.89 | 4551393 | 93.27 | 841.7 | 171.19 | 2026-05-11 15:59:02 |
| Axis Bank Ltd. | AXISBANK | 1258.7 | 1283 | 1251.7 | 1268.3 | 1272.3 | 4.00 | 0.32 | 7341360 | 934.04 | 1418.3 | 707.7 | 2026-05-11 15:57:29 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10599 | 10650 | 10511 | 10711.5 | 10595.5 | -116.00 | -1.08 | 256703 | 271.99 | 12774 | 3461.25 | 2026-05-11 15:59:57 |
| Bajaj Finance Ltd. | BAJFINANCE | 946 | 956 | 933.55 | 955.35 | 936.05 | -19.30 | -2.02 | 5581022 | 522.41 | 9788 | 787.9 | 2026-05-11 15:59:19 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1804.2 | 1814 | 1786 | 1818.3 | 1794.2 | -24.10 | -1.33 | 541986 | 97.24 | 2195 | 1215 | 2026-05-11 15:59:49 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10632 | 10662 | 10370 | 10632 | 10425 | -207.00 | -1.95 | 34410 | 35.87 | 14763 | 5276.95 | 2026-05-11 15:59:10 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 86.99 | 87.09 | 85.55 | 87.55 | 86.26 | -1.29 | -1.47 | 4475251 | 38.60 | 2026-05-11 15:59:40 | ||
| Balaji Amines Ltd. | BALAMINES | 1482.8 | 1482.8 | 1406.1 | 1487.2 | 1414.4 | -72.80 | -4.90 | 135900 | 19.22 | 3844 | 968.1 | 2026-05-11 15:59:33 |
| Balkrishna Industries Ltd. | BALKRISIND | 2250 | 2250 | 2148.5 | 2262.5 | 2181.9 | -80.60 | -3.56 | 344913 | 75.26 | 3375 | 1796.3 | 2026-05-11 15:58:52 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 520.7 | 530.95 | 511.95 | 522.75 | 525.4 | 2.65 | 0.51 | 620838 | 32.62 | 691.8 | 307.3 | 2026-05-11 15:55:32 |
| Bandhan Bank Ltd. | BANDHANBNK | 203.52 | 204.9 | 199.91 | 206.11 | 201.23 | -4.88 | -2.37 | 11407011 | 229.54 | 314.8 | 128.16 | 2026-05-11 15:59:24 |
| Bank Of Baroda | BANKBARODA | 265.9 | 269.7 | 262.35 | 263.9 | 266 | 2.10 | 0.80 | 26039714 | 692.66 | 325.5 | 117 | 2026-05-11 15:59:57 |
| Bank Of India | BANKINDIA | 143 | 146.4 | 141.6 | 139.77 | 143.86 | 4.09 | 2.93 | 31970908 | 459.93 | 178.36 | 45.85 | 2026-05-11 16:07:22 |
| Bank Of Maharashtra | MAHABANK | 82.5 | 82.5 | 79.85 | 83.9 | 81.42 | -2.48 | -2.96 | 22177064 | 180.57 | 85.9 | 16.9 | 2026-05-11 15:58:44 |
| BASF India Ltd. | BASF | 4029.8 | 4029.8 | 3863.6 | 4029.8 | 3872.9 | -156.90 | -3.89 | 26701 | 10.34 | 8750 | 2193 | 2026-05-11 15:57:51 |
| Bata India Ltd. | BATAINDIA | 721.75 | 722.75 | 705 | 721.75 | 711.7 | -10.05 | -1.39 | 116668 | 8.30 | 1989 | 605 | 2026-05-11 15:54:43 |
| Bayer CropScience Ltd. | BAYERCROP | 4609.1 | 4609.1 | 4475 | 4610 | 4489.1 | -120.90 | -2.62 | 14643 | 6.57 | 7196.85 | 3920.45 | 2026-05-11 15:55:47 |
| BEML Ltd. | BEML | 1930 | 1930.9 | 1886.4 | 1950.9 | 1910.7 | -40.20 | -2.06 | 261552 | 49.97 | 5488 | 1128 | 2026-05-11 15:59:56 |
| Berger Paints India Ltd. | BERGEPAINT | 511.95 | 511.95 | 491.05 | 515.75 | 493.85 | -21.90 | -4.25 | 259609 | 12.82 | 759 | 391.1 | 2026-05-11 15:56:59 |
| Bharat Dynamics Ltd. | BDL | 1437 | 1439 | 1396 | 1448.6 | 1401.3 | -47.30 | -3.27 | 965350 | 135.27 | 2958 | 785.75 | 2026-05-11 15:59:40 |
| Bharat Electronics Ltd. | BEL | 438 | 439.15 | 431 | 439.7 | 431.95 | -7.75 | -1.76 | 7631226 | 329.63 | 473.45 | 87 | 2026-05-11 15:59:59 |
| Bharat Forge Ltd. | BHARATFORG | 1983 | 2007.4 | 1952.4 | 1989.7 | 1987 | -2.70 | -0.14 | 1307321 | 259.76 | 2044 | 677.35 | 2026-05-11 15:56:23 |
| Bharat Heavy Electricals Ltd. | BHEL | 400 | 406.6 | 393.05 | 404.6 | 401.35 | -3.25 | -0.80 | 18431673 | 739.76 | 408.9 | 51.35 | 2026-05-11 15:59:51 |
| Bharat Petroleum Corporation Ltd. | BPCL | 298.75 | 299.4 | 293.75 | 302.75 | 294.45 | -8.30 | -2.74 | 10388130 | 305.88 | 687.95 | 234.01 | 2026-05-11 15:59:59 |
| Bharti Airtel Ltd. | BHARTIARTL | 1814 | 1819.8 | 1756 | 1834.5 | 1759.8 | -74.70 | -4.07 | 15803791 | 2781.15 | 2174.5 | 686.2 | 2026-05-11 15:59:56 |
| Bikaji Foods International Ltd. | BIKAJI | 671.75 | 671.8 | 656.35 | 671.75 | 660.45 | -11.30 | -1.68 | 48998 | 3.24 | 1007.95 | 303 | 2026-05-11 15:58:34 |
| Biocon Ltd. | BIOCON | 380.45 | 396.25 | 371.75 | 380.4 | 390.45 | 10.05 | 2.64 | 12928412 | 504.79 | 424.95 | 191.55 | 2026-05-11 15:57:36 |
| Birla Corporation Ltd. | BIRLACORPN | 1045 | 1103.45 | 996 | 995 | 1062.65 | 67.65 | 6.80 | 1401357 | 148.92 | 1802 | 769.6 | 2026-05-11 15:59:38 |
| Birlasoft Ltd. | BSOFT | 360 | 360.3 | 352.85 | 362.15 | 355.9 | -6.25 | -1.73 | 674179 | 23.99 | 861.85 | 250.25 | 2026-05-11 15:59:25 |
| BLS International Services Ltd. | BLS | 286.9 | 292.9 | 280.8 | 289.3 | 284.9 | -4.40 | -1.52 | 855127 | 24.36 | 521.8 | 110.075 | 2026-05-11 15:58:08 |
| Blue Dart Express Ltd. | BLUEDART | 5488 | 5500 | 5205.5 | 5682 | 5258.5 | -423.50 | -7.45 | 85358 | 44.89 | 9640 | 4683 | 2026-05-11 15:58:57 |
| Blue Jet Healthcare Ltd. | BLUEJET | 485 | 489.85 | 472.2 | 490.45 | 474.6 | -15.85 | -3.23 | 267801 | 12.71 | 2026-05-11 15:58:48 | ||
| Blue Star Ltd. | BLUESTARCO | 1680 | 1693 | 1648 | 1692.8 | 1661.1 | -31.70 | -1.87 | 668476 | 111.04 | 2417 | 493.5 | 2026-05-11 15:57:20 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1563 | 1563.1 | 1505 | 1561.5 | 1509.4 | -52.10 | -3.34 | 60530 | 9.14 | 2975 | 781.05 | 2026-05-11 15:56:41 |
| Borosil Renewables Ltd. | BORORENEW | 555 | 560 | 543 | 561.75 | 549.9 | -11.85 | -2.11 | 446895 | 24.57 | 721 | 374.4 | 2026-05-11 15:54:27 |
| Bosch Ltd. | BOSCHLTD | 38020 | 38020 | 37220 | 38145 | 37315 | -830.00 | -2.18 | 19312 | 72.06 | 41945 | 15300 | 2026-05-11 15:48:07 |
| Brainbees Solutions Ltd. | FIRSTCRY | 234.9 | 234.9 | 228 | 235.28 | 229.51 | -5.77 | -2.45 | 635905 | 14.59 | 2026-05-11 15:58:38 | ||
| Brigade Enterprises Ltd. | BRIGADE | 762.6 | 762.6 | 740.2 | 758.25 | 749.65 | -8.60 | -1.13 | 468221 | 35.10 | 1453.1 | 430.7 | 2026-05-11 15:59:58 |
| Britannia Industries Ltd. | BRITANNIA | 5505.5 | 5508 | 5395 | 5520 | 5410.5 | -109.50 | -1.98 | 668220 | 361.54 | 6469.9 | 3564.1 | 2026-05-11 15:55:13 |
| BSE Ltd. | BSE | 3891 | 3945 | 3845.2 | 3907.4 | 3918 | 10.60 | 0.27 | 4662297 | 1826.69 | 7588 | 406.2 | 2026-05-11 15:59:52 |
| Campus Activewear Ltd. | CAMPUS | 251 | 251.98 | 245.5 | 250.89 | 247.21 | -3.68 | -1.47 | 103148 | 2.55 | 639.3 | 210 | 2026-05-11 15:58:35 |
| Can Fin Homes Ltd. | CANFINHOME | 875 | 876.8 | 852 | 879.55 | 855.3 | -24.25 | -2.76 | 157983 | 13.51 | 964.9 | 452 | 2026-05-11 15:59:48 |
| Canara Bank | CANBK | 133.02 | 139.4 | 128.58 | 134.34 | 129.43 | -4.91 | -3.65 | 71593041 | 926.63 | 632.9 | 78.6 | 2026-05-11 15:59:57 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1850 | 1876.7 | 1820.6 | 1856.3 | 1853.3 | -3.00 | -0.16 | 53644 | 9.94 | 2641 | 575 | 2026-05-11 15:56:29 |
| Capri Global Capital Ltd. | CGCL | 197.4 | 197.4 | 190.5 | 197.97 | 191.1 | -6.87 | -3.47 | 1529190 | 29.22 | 1049 | 150.51 | 2026-05-11 15:59:21 |
| Carborundum Universal Ltd. | CARBORUNIV | 1020 | 1044.5 | 1002.35 | 1027.7 | 1039 | 11.30 | 1.10 | 178869 | 18.58 | 1841.15 | 735.2 | 2026-05-11 15:52:15 |
| Castrol India Ltd. | CASTROLIND | 184.88 | 185.29 | 182.51 | 184.88 | 182.75 | -2.13 | -1.15 | 1835186 | 33.54 | 284.4 | 107.4 | 2026-05-11 15:59:34 |
| CCL Products (India) Ltd. | CCL | 1113.1 | 1114.7 | 1044 | 1123.1 | 1099.2 | -23.90 | -2.13 | 575816 | 63.29 | 1217.5 | 412.1 | 2026-05-11 15:59:45 |
| CE Info Systems Ltd. | MAPMYINDIA | 935 | 1126.9 | 930 | 956.45 | 1077 | 120.55 | 12.60 | 7488732 | 806.54 | 2747.85 | 795 | 2026-05-11 15:59:57 |
| Ceat Ltd. | CEATLTD | 3310 | 3310 | 3255 | 3323.8 | 3270.6 | -53.20 | -1.60 | 192056 | 62.81 | 4438 | 1324.2 | 2026-05-11 15:59:57 |
| Cello World Ltd. | CELLO | 420 | 420 | 411.2 | 423.65 | 412.75 | -10.90 | -2.57 | 71109 | 2.94 | 2026-05-11 15:55:51 | ||
| Central Bank Of India | CENTRALBK | 36.18 | 36.18 | 35.5 | 36.51 | 35.64 | -0.87 | -2.38 | 4906304 | 17.49 | 76.9 | 17.65 | 2026-05-11 15:56:45 |
| Central Depository Services (India) Ltd. | CDSL | 1253.7 | 1254 | 1224.3 | 1259.3 | 1226.8 | -32.50 | -2.58 | 2274941 | 279.09 | 2989 | 880.9 | 2026-05-11 15:59:53 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 790 | 796.95 | 771.55 | 795.15 | 778.85 | -16.30 | -2.05 | 42758 | 3.33 | 935 | 436 | 2026-05-11 15:52:58 |
| Cera Sanitaryware Ltd. | CERA | 5627 | 6172.5 | 5627 | 5782 | 6152 | 370.00 | 6.40 | 96924 | 59.63 | 10789.95 | 4461.1 | 2026-05-11 15:59:00 |
| CESC Ltd. | CESC | 184.4 | 186.59 | 181.5 | 184.41 | 182.01 | -2.40 | -1.30 | 2785275 | 50.69 | 212.49 | 62.1 | 2026-05-11 15:58:45 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 875 | 886.8 | 855 | 873.55 | 858.1 | -15.45 | -1.77 | 4501442 | 386.27 | 886.8 | 212.1 | 2026-05-11 15:59:52 |
| Chalet Hotels Ltd. | CHALET | 789.2 | 789.2 | 767.85 | 789.2 | 781.1 | -8.10 | -1.03 | 68361 | 5.34 | 1082 | 303.95 | 2026-05-11 15:50:13 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 451 | 456.5 | 446 | 455.8 | 452.3 | -3.50 | -0.77 | 692041 | 31.30 | 742.2 | 248.4 | 2026-05-11 15:56:13 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 240.9 | 246.32 | 233 | 241.55 | 242.11 | 0.56 | 0.23 | 434871 | 10.53 | 633.9 | 211.03 | 2026-05-11 15:53:31 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1077 | 1087.3 | 1043.7 | 1076.9 | 1051.4 | -25.50 | -2.37 | 895592 | 94.16 | 1275 | 186.6 | 2026-05-11 15:56:17 |
| Choice International Ltd. | CHOICEIN | 687 | 687.6 | 673.15 | 688.85 | 683.35 | -5.50 | -0.80 | 389587 | 26.62 | 860.5 | 211.5 | 2026-05-11 15:59:58 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1778.1 | 1809.9 | 1744 | 1780.7 | 1764.2 | -16.50 | -0.93 | 161872 | 28.56 | 2231.6 | 511.3 | 2026-05-11 15:59:56 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1630.4 | 1646.4 | 1621 | 1674.1 | 1624.5 | -49.60 | -2.96 | 1626071 | 264.16 | 1831.5 | 658 | 2026-05-11 15:59:08 |
| CIE Automotive India Ltd. | CIEINDIA | 477.6 | 484.8 | 467.65 | 474.85 | 477.45 | 2.60 | 0.55 | 1769782 | 84.50 | 622.4 | 250.45 | 2026-05-11 15:58:56 |
| Cipla Ltd. | CIPLA | 1347 | 1350 | 1300.1 | 1347 | 1304.9 | -42.10 | -3.13 | 1428197 | 186.37 | 1702.05 | 852 | 2026-05-11 15:59:12 |
| City Union Bank Ltd. | CUB | 258.85 | 258.85 | 249.3 | 260.35 | 254.2 | -6.15 | -2.36 | 6477139 | 164.65 | 324.1 | 119.5 | 2026-05-11 15:59:24 |
| Clean Science And Technology Ltd. | CLEAN | 884 | 884.6 | 854.2 | 893.1 | 861.45 | -31.65 | -3.54 | 302799 | 26.08 | 1980 | 652 | 2026-05-11 15:58:48 |
| Coal India Ltd. | COALINDIA | 456 | 465.75 | 452.85 | 456.4 | 464.45 | 8.05 | 1.76 | 6258261 | 290.66 | 543.55 | 207.6 | 2026-05-11 15:59:12 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1760 | 1764.5 | 1712 | 1776.7 | 1716.5 | -60.20 | -3.39 | 1244517 | 213.62 | 2979.45 | 329.1 | 2026-05-11 15:59:52 |
| Coforge Ltd. | COFORGE | 1375.8 | 1387.8 | 1359.6 | 1368.1 | 1375.2 | 7.10 | 0.52 | 5641233 | 775.78 | 10026.8 | 1008.1 | 2026-05-11 15:59:46 |
| Cohance Lifesciences Ltd. | COHANCE | 486 | 486.35 | 465.5 | 488.2 | 478.95 | -9.25 | -1.89 | 905814 | 43.38 | 1360 | 266.7 | 2026-05-11 15:57:44 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2196.9 | 2204.2 | 2132.4 | 2197.4 | 2139 | -58.40 | -2.66 | 588255 | 125.83 | 3890 | 1434.6 | 2026-05-11 15:59:40 |
| Computer Age Management Services Ltd. | CAMS | 820.5 | 833.4 | 812.95 | 836.3 | 815.7 | -20.60 | -2.46 | 1608063 | 131.17 | 5367.5 | 611.4 | 2026-05-11 15:59:56 |
| Concord Biotech Ltd. | CONCORDBIO | 1177 | 1214.6 | 1150.4 | 1173.9 | 1198.8 | 24.90 | 2.12 | 206648 | 24.77 | 2026-05-11 15:59:53 | ||
| Container Corporation Of India Ltd. | CONCOR | 535.75 | 535.75 | 528.05 | 534.75 | 530 | -4.75 | -0.89 | 1278998 | 67.79 | 1180 | 421.45 | 2026-05-11 15:59:57 |
| Coromandel International Ltd. | COROMANDEL | 1924.9 | 1925 | 1858.4 | 1927.6 | 1866.2 | -61.40 | -3.19 | 460964 | 86.03 | 2718.9 | 838 | 2026-05-11 15:59:35 |
| Craftsman Automation Ltd. | CRAFTSMAN | 9039.5 | 9275 | 8736.5 | 8981.5 | 8806 | -175.50 | -1.95 | 651559 | 573.76 | 9738 | 2502.3 | 2026-05-11 15:59:11 |
| CreditAccess Grameen Ltd. | CREDITACC | 1515 | 1552 | 1471.4 | 1497 | 1480.8 | -16.20 | -1.08 | 1368159 | 202.60 | 1790.75 | 750.2 | 2026-05-11 15:59:39 |
| CRISIL Ltd. | CRISIL | 4155 | 4160 | 4071 | 4162.3 | 4090 | -72.30 | -1.74 | 70062 | 28.66 | 6950 | 2725 | 2026-05-11 15:59:48 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 290.2 | 292.9 | 285.7 | 293.3 | 290.2 | -3.10 | -1.06 | 3478542 | 100.95 | 484 | 217.4 | 2026-05-11 15:59:57 |
| CSB Bank Ltd. | CSBBANK | 362 | 363 | 350 | 365.05 | 352.45 | -12.60 | -3.45 | 632626 | 22.30 | 574.4 | 198 | 2026-05-11 15:57:23 |
| Cummins India Ltd. | CUMMINSIND | 5350 | 5350 | 5191 | 5401 | 5238.5 | -162.50 | -3.01 | 477092 | 249.92 | 5470.5 | 1103.8 | 2026-05-11 15:52:32 |
| Cyient Ltd. | CYIENT | 904.7 | 927.6 | 881.05 | 904.7 | 919.75 | 15.05 | 1.66 | 603457 | 55.50 | 2381 | 723.8 | 2026-05-11 15:59:37 |
| Dabur India Ltd. | DABUR | 485 | 485 | 471.2 | 487.7 | 473.45 | -14.25 | -2.92 | 2033029 | 96.25 | 672 | 403.35 | 2026-05-11 15:59:36 |
| Dalmia Bharat Ltd. | DALBHARAT | 1825 | 1834.8 | 1761 | 1823.6 | 1772.2 | -51.40 | -2.82 | 1489584 | 263.98 | 2488.9 | 1476.05 | 2026-05-11 15:55:50 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4090 | 4175 | 4040 | 4103.4 | 4142 | 38.60 | 0.94 | 654209 | 270.97 | 4303 | 816.1 | 2026-05-11 15:59:50 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1229.7 | 1277.7 | 1206.6 | 1231.8 | 1234 | 2.20 | 0.18 | 202365 | 24.97 | 1502.3 | 730.2 | 2026-05-11 15:54:50 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1325 | 1328.2 | 1270 | 1342 | 1277.8 | -64.20 | -4.78 | 335970 | 42.93 | 1778.6 | 461 | 2026-05-11 15:54:06 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1865 | 1895 | 1814.3 | 1875.9 | 1863.6 | -12.30 | -0.66 | 311146 | 57.99 | 3169 | 1280 | 2026-05-11 15:58:19 |
| Delhivery Ltd. | DELHIVERY | 473.55 | 484.45 | 468.35 | 479.1 | 479.15 | 0.05 | 0.01 | 3138394 | 150.38 | 621.95 | 236.53 | 2026-05-11 15:59:57 |
| Devyani International Ltd. | DEVYANI | 118.47 | 118.47 | 113.89 | 118.47 | 116.04 | -2.43 | -2.05 | 3327198 | 38.61 | 227.5 | 91.55 | 2026-05-11 15:55:36 |
| Divi's Laboratories Ltd. | DIVISLAB | 6700 | 6785 | 6650 | 6710.5 | 6714 | 3.50 | 0.05 | 196830 | 132.15 | 7071.5 | 2730 | 2026-05-11 15:54:09 |
| Dixon Technologies (India) Ltd. | DIXON | 10773 | 10956 | 10537 | 10803 | 10772 | -31.00 | -0.29 | 605961 | 652.74 | 19148.9 | 2553 | 2026-05-11 15:59:18 |
| DLF Ltd. | DLF | 600 | 600 | 588.6 | 608.25 | 590.25 | -18.00 | -2.96 | 2077435 | 122.62 | 967.6 | 336.5 | 2026-05-11 15:58:30 |
| DOMS Industries Ltd. | DOMS | 2331 | 2365 | 2305 | 2342.2 | 2330.8 | -11.40 | -0.49 | 23003 | 5.36 | 2026-05-11 15:59:36 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1637.9 | 1698 | 1629.3 | 1649.8 | 1652.4 | 2.60 | 0.16 | 937712 | 154.95 | 3653.95 | 1272.6 | 2026-05-11 15:52:54 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1288 | 1299.9 | 1272.5 | 1293.9 | 1279.9 | -14.00 | -1.08 | 1506740 | 192.85 | 7107.45 | 1020 | 2026-05-11 15:59:38 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 835 | 835.95 | 816.05 | 834.3 | 819.9 | -14.40 | -1.73 | 143626 | 11.78 | 1246.8 | 433.2 | 2026-05-11 15:59:11 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.85 | 7.88 | 7.67 | 7.96 | 7.68 | -0.28 | -3.52 | 11785645 | 9.05 | 73.5 | 5.77 | 2026-05-11 15:59:38 |
| eClerx Services Ltd. | ECLERX | 1665 | 1714 | 1612.9 | 1668.7 | 1688 | 19.30 | 1.16 | 413708 | 69.83 | 4995 | 1221 | 2026-05-11 15:54:36 |
| Eicher Motors Ltd. | EICHERMOT | 7269 | 7269 | 7159 | 7302.5 | 7202.5 | -100.00 | -1.37 | 320656 | 230.95 | 8230 | 2836 | 2026-05-11 15:59:41 |
| EIH Ltd. | EIHOTEL | 335.15 | 335.15 | 325.7 | 335.4 | 326.45 | -8.95 | -2.67 | 136085 | 4.44 | 502.2 | 150.35 | 2026-05-11 15:53:12 |
| Elecon Engineering Company Ltd. | ELECON | 555 | 555 | 523.8 | 557.65 | 529.25 | -28.40 | -5.09 | 624178 | 33.03 | 1409 | 317.4 | 2026-05-11 15:57:21 |
| Elgi Equipments Ltd. | ELGIEQUIP | 556 | 556 | 538.65 | 559.1 | 541.75 | -17.35 | -3.10 | 266064 | 14.41 | 798.95 | 357.95 | 2026-05-11 15:59:44 |
| Emami Ltd. | EMAMILTD | 459 | 459 | 442.2 | 456.95 | 444.55 | -12.40 | -2.71 | 360100 | 16.01 | 860 | 340.55 | 2026-05-11 15:59:53 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1644 | 1704.3 | 1636.1 | 1643 | 1678 | 35.00 | 2.13 | 286485 | 48.07 | 2026-05-11 15:59:56 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2534.9 | 2693 | 2506 | 2528.9 | 2628.9 | 100.00 | 3.95 | 432776 | 113.77 | 3079.9 | 1179 | 2026-05-11 16:07:22 |
| Engineers India Ltd. | ENGINERSIN | 256.4 | 256.95 | 247.75 | 256.45 | 248.4 | -8.05 | -3.14 | 3189651 | 79.23 | 303.9 | 62.4 | 2026-05-11 15:59:35 |
| EPL Ltd. | EPL | 238 | 241 | 234.88 | 238.76 | 236.75 | -2.01 | -0.84 | 602600 | 14.27 | 289.9 | 147 | 2026-05-11 15:55:40 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 72.7 | 72.7 | 69.26 | 72.45 | 69.8 | -2.65 | -3.66 | 3050844 | 21.29 | 116.5 | 42.85 | 2026-05-11 15:58:11 |
| Eris Lifesciences Ltd. | ERIS | 1412.8 | 1419.5 | 1367.1 | 1386.1 | 1376.4 | -9.70 | -0.70 | 42712 | 5.88 | 1910 | 551.3 | 2026-05-11 15:59:58 |
| Escorts Kubota Ltd. | ESCORTS | 3138.4 | 3140 | 2948.6 | 3146.6 | 2966.7 | -179.90 | -5.72 | 328852 | 97.56 | 4420 | 1645 | 2026-05-11 16:07:22 |
| Eternal Ltd. | ETERNAL | 253.31 | 253.7 | 245 | 256.39 | 245.87 | -10.52 | -4.10 | 33552537 | 824.96 | 368.45 | 44.35 | 2026-05-11 15:59:50 |
| Exide Industries Ltd. | EXIDEIND | 360 | 360.1 | 351.55 | 362.25 | 352.7 | -9.55 | -2.64 | 1881847 | 66.37 | 620.35 | 152.7 | 2026-05-11 15:59:02 |
| FDC Ltd. | FDC | 380 | 389 | 374.3 | 380.2 | 380.4 | 0.20 | 0.05 | 88226 | 3.36 | 658.85 | 245.25 | 2026-05-11 15:59:57 |
| Fine Organic Industries Ltd. | FINEORG | 4620 | 4666.2 | 4540 | 4653.9 | 4634 | -19.90 | -0.43 | 10489 | 4.86 | 7328.75 | 3407 | 2026-05-11 15:44:33 |
| Finolex Cables Ltd. | FINCABLES | 1141.3 | 1163.95 | 1105.35 | 1141.3 | 1132.55 | -8.75 | -0.77 | 807722 | 91.48 | 1700 | 424.8 | 2026-05-11 15:59:53 |
| Finolex Industries Ltd. | FINPIPE | 178 | 178 | 173.41 | 177.85 | 174.58 | -3.27 | -1.84 | 304353 | 5.31 | 355.9 | 121.5 | 2026-05-11 15:58:47 |
| Firstsource Solutions Ltd. | FSL | 271.41 | 272.42 | 259.6 | 274.26 | 260.96 | -13.30 | -4.85 | 8862707 | 231.28 | 422.3 | 96.25 | 2026-05-11 15:55:38 |
| Five-Star Business Finance Ltd. | FIVESTAR | 463 | 472 | 454.3 | 462.25 | 469.65 | 7.40 | 1.60 | 1140679 | 53.57 | 943.75 | 338.15 | 2026-05-11 15:51:54 |
| Fortis Healthcare Ltd. | FORTIS | 947.55 | 980.95 | 947.55 | 952.35 | 974.15 | 21.80 | 2.29 | 2566633 | 250.03 | 1104.3 | 245.5 | 2026-05-11 15:59:52 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 272.9 | 272.9 | 265.7 | 272.8 | 270.25 | -2.55 | -0.93 | 2000554 | 54.06 | 285.6 | 114.25 | 2026-05-11 15:54:19 |
| GAIL (India) Ltd. | GAIL | 165.6 | 165.6 | 162.21 | 166.49 | 162.51 | -3.98 | -2.39 | 3743808 | 60.84 | 246.3 | 83 | 2026-05-11 15:59:14 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 3005.1 | 3027 | 2915 | 3051.3 | 2941.6 | -109.70 | -3.60 | 1396305 | 410.74 | 3538.4 | 252.25 | 2026-05-11 15:59:21 |
| General Insurance Corporation of India | GICRE | 394 | 394.7 | 388.65 | 395.25 | 391.05 | -4.20 | -1.06 | 321844 | 12.59 | 525.5 | 117.4 | 2026-05-11 16:07:22 |
| Gillette India Ltd. | GILLETTE | 8148 | 8148 | 7930 | 8148 | 7951.5 | -196.50 | -2.41 | 31681 | 25.19 | 11500 | 4135.25 | 2026-05-11 15:47:30 |
| Gland Pharma Ltd. | GLAND | 1910.2 | 1953.7 | 1878.7 | 1904.4 | 1919.1 | 14.70 | 0.77 | 166729 | 32.00 | 2607 | 861 | 2026-05-11 15:45:49 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2476.9 | 2476.9 | 2430.5 | 2476.9 | 2436.2 | -40.70 | -1.64 | 31876 | 7.77 | 3515.7 | 1227 | 2026-05-11 15:57:43 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2356.5 | 2368.8 | 2317.7 | 2366.4 | 2347.3 | -19.10 | -0.81 | 829523 | 194.71 | 2474 | 361.4 | 2026-05-11 15:52:32 |
| Global Health Ltd. | MEDANTA | 1194.6 | 1248.9 | 1185.2 | 1200.6 | 1239.2 | 38.60 | 3.22 | 311112 | 38.55 | 1513.9 | 390.55 | 2026-05-11 15:58:47 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 880 | 895 | 871.1 | 894.1 | 891.35 | -2.75 | -0.31 | 105631 | 9.42 | 2110 | 784 | 2026-05-11 15:58:47 |
| GMR Airports Ltd. | GMRAIRPORT | 99 | 99.98 | 97.02 | 101.32 | 98.1 | -3.22 | -3.18 | 18005309 | 176.63 | 110.36 | 33.35 | 2026-05-11 15:58:17 |
| Go Digit General Insurance Ltd. | GODIGIT | 308.1 | 315 | 308.1 | 314.35 | 312.9 | -1.45 | -0.46 | 185084 | 5.79 | 2026-05-11 15:56:04 | ||
| Godawari Power And Ispat Ltd. | GPIL | 292.5 | 295.9 | 287.1 | 294.35 | 293 | -1.35 | -0.46 | 2762878 | 80.95 | 1223.95 | 145.75 | 2026-05-11 15:58:30 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2424.8 | 2444 | 2379 | 2424.8 | 2392.1 | -32.70 | -1.35 | 605134 | 144.75 | 11465 | 1047 | 2026-05-11 15:59:56 |
| Godrej Agrovet Ltd. | GODREJAGRO | 595.2 | 597.85 | 581 | 591.2 | 582.65 | -8.55 | -1.45 | 150440 | 8.77 | 876.7 | 390.85 | 2026-05-11 15:59:32 |
| Godrej Consumer Products Ltd. | GODREJCP | 1042.5 | 1045 | 1006.9 | 1042.4 | 1010.9 | -31.50 | -3.02 | 2528381 | 255.59 | 1541.85 | 793.85 | 2026-05-11 15:59:39 |
| Godrej Industries Ltd. | GODREJIND | 1199.4 | 1199.4 | 1135.3 | 1218.25 | 1146.05 | -72.20 | -5.93 | 201898 | 23.14 | 1390 | 395 | 2026-05-11 15:59:40 |
| Godrej Properties Ltd. | GODREJPROP | 1862.1 | 1862.1 | 1784 | 1873.6 | 1794.3 | -79.30 | -4.23 | 859489 | 154.22 | 3402.7 | 1005 | 2026-05-11 15:57:20 |
| Granules India Ltd. | GRANULES | 750 | 760.25 | 742.3 | 752.95 | 755.6 | 2.65 | 0.35 | 2049443 | 154.86 | 761.4 | 267.75 | 2026-05-11 15:56:59 |
| Graphite India Ltd. | GRAPHITE | 747.6 | 750 | 725 | 751.75 | 731.45 | -20.30 | -2.70 | 1170279 | 85.60 | 764.7 | 251.7 | 2026-05-11 15:56:54 |
| Grasim Industries Ltd. | GRASIM | 2954.1 | 3007.3 | 2928 | 2968.6 | 2984.2 | 15.60 | 0.53 | 567800 | 169.44 | 3007.3 | 1527.05 | 2026-05-11 15:58:47 |
| Gravita India Ltd. | GRAVITA | 1750 | 1819.5 | 1737.1 | 1763 | 1777 | 14.00 | 0.79 | 412628 | 73.32 | 2700 | 280.05 | 2026-05-11 15:59:28 |
| Grindwell Norton Ltd. | GRINDWELL | 1746 | 1871.7 | 1721 | 1684.8 | 1798.5 | 113.70 | 6.75 | 1060154 | 190.67 | 2960 | 1329 | 2026-05-11 15:51:38 |
| Gujarat Ambuja Exports Ltd. | GAEL | 174.39 | 177.92 | 166.1 | 166.46 | 167.1 | 0.64 | 0.38 | 5253927 | 87.79 | 421.2 | 98.72 | 2026-05-11 16:00:00 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3764 | 3769.7 | 3693.1 | 3769.1 | 3737.3 | -31.80 | -0.84 | 60419 | 22.58 | 4880.95 | 2476 | 2026-05-11 15:47:26 |
| Gujarat Gas Ltd. | GUJGASLTD | 396 | 400.4 | 376.75 | 396.45 | 380.95 | -15.50 | -3.91 | 3898432 | 148.51 | 689.95 | 301.5 | 2026-05-11 15:59:51 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 681 | 681 | 654.5 | 684.7 | 663.2 | -21.50 | -3.14 | 2930879 | 194.38 | 771.9 | 122.7 | 2026-05-11 15:59:21 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 497.85 | 497.85 | 482.35 | 496.15 | 485 | -11.15 | -2.25 | 291217 | 14.12 | 800 | 365 | 2026-05-11 15:56:52 |
| Gujarat Pipavav Port Ltd. | GPPL | 158 | 158.1 | 155.65 | 158.9 | 157.13 | -1.77 | -1.11 | 1066216 | 16.75 | 250.69 | 80.55 | 2026-05-11 15:58:52 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 175 | 175.95 | 169.45 | 175.95 | 170.88 | -5.07 | -2.88 | 563994 | 9.64 | 322.25 | 116 | 2026-05-11 15:59:56 |
| Gujarat State Petronet Ltd. | GSPL | 287.55 | 290 | 257.15 | 288.95 | 268.35 | -20.60 | -7.13 | 8024578 | 215.34 | 469.7 | 214.9 | 2026-05-11 15:59:54 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 389 | 389 | 378.6 | 390.55 | 380.3 | -10.25 | -2.62 | 604022 | 22.97 | 1136 | 330.2 | 2026-05-11 15:59:56 |
| Happy Forgings Ltd. | HAPPYFORGE | 1446 | 1458.9 | 1422 | 1443.6 | 1445 | 1.40 | 0.10 | 79172 | 11.44 | 2026-05-11 15:50:56 | ||
| Havells India Ltd. | HAVELLS | 1248.2 | 1249 | 1226.6 | 1255.2 | 1230 | -25.20 | -2.01 | 617476 | 75.95 | 2106 | 1024.5 | 2026-05-11 15:59:52 |
| HBL Engineering Ltd. | HBLENGINE | 842.05 | 850 | 825.2 | 848.15 | 829.7 | -18.45 | -2.18 | 1214959 | 100.81 | 1122 | 74.5 | 2026-05-11 15:59:54 |
| HCL Technologies Ltd. | HCLTECH | 1196.9 | 1206.3 | 1191.1 | 1198.4 | 1194.9 | -3.50 | -0.29 | 2505962 | 299.44 | 2012.2 | 882 | 2026-05-11 15:59:55 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2845 | 2845 | 2738.9 | 2854 | 2747.2 | -106.80 | -3.74 | 1319247 | 362.42 | 5934.5 | 1589.5 | 2026-05-11 16:07:22 |
| HDFC Bank Ltd. | HDFCBANK | 771.95 | 774.85 | 761.9 | 780.85 | 763.65 | -17.20 | -2.20 | 41123422 | 3140.39 | 2037.7 | 726.65 | 2026-05-11 15:59:57 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 619 | 626 | 611.2 | 621.7 | 622.7 | 1.00 | 0.16 | 3739911 | 232.88 | 820.75 | 457.8 | 2026-05-11 15:59:57 |
| HEG Ltd. | HEG | 595.4 | 596.75 | 581.3 | 597.7 | 591.4 | -6.30 | -1.05 | 950059 | 56.19 | 2743 | 331.25 | 2026-05-11 15:55:59 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5262.5 | 5283.5 | 5146 | 5322 | 5228.5 | -93.50 | -1.76 | 447686 | 234.07 | 6388.5 | 2246 | 2026-05-11 15:59:54 |
| Hexaware Technologies Ltd. | HEXT | 488 | 507 | 477.05 | 485.7 | 502.25 | 16.55 | 3.41 | 1066200 | 53.55 | 2026-05-11 15:59:09 | ||
| HFCL Ltd. | HFCL | 139.3 | 151.8 | 137.65 | 141.15 | 148.46 | 7.31 | 5.18 | 112674256 | 1672.76 | 171 | 55.75 | 2026-05-11 16:07:22 |
| Himadri Speciality Chemical Ltd. | HSCL | 631.95 | 632 | 609.2 | 637.65 | 615.95 | -21.70 | -3.40 | 15397336 | 948.40 | 688.7 | 80.2 | 2026-05-11 15:57:44 |
| Hindalco Industries Ltd. | HINDALCO | 1031.1 | 1042.4 | 1022.1 | 1044.4 | 1023.5 | -20.90 | -2.00 | 3746752 | 383.48 | 1080 | 358.8 | 2026-05-11 15:59:37 |
| Hindustan Aeronautics Ltd. | HAL | 4779.2 | 4808.5 | 4739.7 | 4788.1 | 4756.3 | -31.80 | -0.66 | 1218880 | 579.74 | 5674.75 | 1771.25 | 2026-05-11 15:59:16 |
| Hindustan Copper Ltd. | HINDCOPPER | 569 | 579 | 564.1 | 569.2 | 572.9 | 3.70 | 0.65 | 5956712 | 341.26 | 760.05 | 93.85 | 2026-05-11 15:59:59 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 383 | 383.4 | 375.1 | 387 | 377.8 | -9.20 | -2.38 | 5392032 | 203.71 | 594.8 | 200.05 | 2026-05-11 15:59:15 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2277.1 | 2317.1 | 2259.2 | 2287.7 | 2307.2 | 19.50 | 0.85 | 1903862 | 439.26 | 3035 | 2022.5 | 2026-05-11 15:59:37 |
| Hindustan Zinc Ltd. | HINDZINC | 631 | 638 | 626.3 | 635.1 | 629.1 | -6.00 | -0.94 | 3838263 | 241.47 | 807.7 | 262.65 | 2026-05-11 15:57:52 |
| Hitachi Energy India Ltd. | POWERINDIA | 33635 | 33995 | 32705 | 34005 | 33020 | -985.00 | -2.90 | 123670 | 408.36 | 35095 | 2840.1 | 2026-05-11 15:55:17 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1200 | 1200.3 | 1153.2 | 1200.3 | 1171.3 | -29.00 | -2.42 | 210425 | 24.65 | 1519 | 652 | 2026-05-11 15:54:30 |
| Honasa Consumer Ltd. | HONASA | 361 | 362.8 | 348.5 | 359.25 | 352.95 | -6.30 | -1.75 | 834526 | 29.45 | 2026-05-11 15:55:51 | ||
| Honeywell Automation India Ltd. | HONAUT | 30155 | 30155 | 29250 | 30170 | 29340 | -830.00 | -2.75 | 4926 | 14.45 | 59994 | 26220 | 2026-05-11 15:58:39 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 231.4 | 233 | 226.4 | 231.98 | 228.29 | -3.69 | -1.59 | 5131782 | 117.15 | 353.7 | 34.35 | 2026-05-11 15:59:48 |
| Hyundai Motor India Ltd. | HYUNDAI | 1853.1 | 1944 | 1850.5 | 1852.8 | 1906.9 | 54.10 | 2.92 | 4007728 | 764.23 | 2026-05-11 15:59:21 | ||
| ICICI Bank Ltd. | ICICIBANK | 1259.4 | 1275.7 | 1252 | 1264.8 | 1266.4 | 1.60 | 0.13 | 18980488 | 2403.69 | 1500 | 796 | 2026-05-11 15:59:54 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1820 | 1842.7 | 1803.6 | 1828 | 1828.6 | 0.60 | 0.03 | 422956 | 77.34 | 2301.9 | 1049.05 | 2026-05-11 15:42:53 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 567.25 | 570.4 | 557.05 | 567.25 | 565.6 | -1.65 | -0.29 | 1225164 | 69.30 | 796.8 | 380.7 | 2026-05-11 15:51:57 |
| IDBI Bank Ltd. | IDBI | 73.73 | 74 | 72.91 | 74.72 | 73.25 | -1.47 | -1.97 | 4134906 | 30.29 | 118.38 | 38.65 | 2026-05-11 15:59:20 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 70.65 | 70.78 | 69.1 | 71.27 | 69.22 | -2.05 | -2.88 | 17821878 | 123.36 | 100.7 | 43.05 | 2026-05-11 15:59:46 |
| IIFL Finance Ltd. | IIFL | 459.9 | 465 | 448 | 461.3 | 462.35 | 1.05 | 0.23 | 1438651 | 66.52 | 703.4 | 279.8 | 2026-05-11 15:54:04 |
| Indegene Ltd. | INDGN | 530 | 545 | 518.45 | 530 | 543 | 13.00 | 2.45 | 296921 | 16.12 | 2026-05-11 15:54:04 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2071.1 | 2088.9 | 2034 | 2091.8 | 2065 | -26.80 | -1.28 | 133975 | 27.67 | 3335.55 | 1900.1 | 2026-05-11 15:59:56 |
| Indian Bank | INDIANB | 859 | 859 | 837.4 | 865.55 | 839.65 | -25.90 | -2.99 | 2001812 | 168.08 | 1000.9 | 173 | 2026-05-11 15:59:24 |
| Indian Energy Exchange Ltd. | IEX | 133.76 | 137.34 | 130.17 | 134.12 | 130.71 | -3.41 | -2.54 | 12600107 | 164.70 | 244.4 | 114.6 | 2026-05-11 15:59:53 |
| Indian Oil Corporation Ltd. | IOC | 143 | 143 | 140.04 | 144.69 | 140.37 | -4.32 | -2.99 | 11542960 | 162.03 | 196.8 | 65.2 | 2026-05-11 15:59:56 |
| Indian Overseas Bank | IOB | 34.49 | 34.49 | 34.15 | 34.82 | 34.29 | -0.53 | -1.52 | 2487498 | 8.53 | 83.75 | 16.8 | 2026-05-11 15:58:02 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 562.55 | 562.55 | 552.1 | 564.9 | 556.8 | -8.10 | -1.43 | 882533 | 49.14 | 1138.9 | 492.65 | 2026-05-11 15:59:58 |
| Indian Railway Finance Corporation Ltd. | IRFC | 105.15 | 105.15 | 102.8 | 106.03 | 103.08 | -2.95 | -2.78 | 8606056 | 88.71 | 229 | 20.8 | 2026-05-11 15:59:56 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 133.85 | 133.99 | 130.21 | 134.6 | 130.68 | -3.92 | -2.91 | 6439252 | 84.15 | 2026-05-11 15:59:52 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 969.95 | 987.65 | 934.05 | 974.15 | 971 | -3.15 | -0.32 | 160313 | 15.57 | 1731.95 | 708.05 | 2026-05-11 15:57:02 |
| Indraprastha Gas Ltd. | IGL | 164.5 | 164.5 | 160.19 | 165.99 | 160.69 | -5.30 | -3.19 | 1700324 | 27.32 | 570.35 | 141.74 | 2026-05-11 15:59:46 |
| Indus Towers Ltd. | INDUSTOWER | 402.8 | 415.45 | 396.5 | 404.3 | 410.65 | 6.35 | 1.57 | 8534318 | 350.46 | 481.5 | 135.15 | 2026-05-11 15:59:40 |
| IndusInd Bank Ltd. | INDUSINDBK | 939 | 940.9 | 918.1 | 950.75 | 922.3 | -28.45 | -2.99 | 1584134 | 146.10 | 1694.5 | 606 | 2026-05-11 15:59:56 |
| Info Edge (India) Ltd. | NAUKRI | 978.35 | 980.95 | 956.95 | 978.35 | 961.2 | -17.15 | -1.75 | 1864026 | 179.17 | 9128.9 | 930.5 | 2026-05-11 15:58:39 |
| Infosys Ltd. | INFY | 1176 | 1187 | 1172.1 | 1179.2 | 1177 | -2.20 | -0.19 | 7336288 | 863.48 | 2006.45 | 1149.8 | 2026-05-11 15:59:55 |
| Inox India Ltd. | INOXINDIA | 1491.7 | 1493.9 | 1445.7 | 1483.2 | 1458.3 | -24.90 | -1.68 | 146904 | 21.42 | 2026-05-11 15:57:49 | ||
| Inox Wind Ltd. | INOXWIND | 102.5 | 102.7 | 99.5 | 103.6 | 99.83 | -3.77 | -3.64 | 10713051 | 106.95 | 663 | 75.05 | 2026-05-11 15:59:42 |
| Intellect Design Arena Ltd. | INTELLECT | 805 | 805 | 755 | 806.8 | 760.35 | -46.45 | -5.76 | 984199 | 74.83 | 1255 | 388.65 | 2026-05-11 15:59:38 |
| Interglobe Aviation Ltd. | INDIGO | 4430 | 4432.3 | 4276.6 | 4522.7 | 4299.4 | -223.30 | -4.94 | 1791551 | 770.26 | 6232.5 | 1676 | 2026-05-11 15:59:33 |
| International Gemological Institute Ltd. | IGIL | 351.9 | 351.9 | 342 | 354.25 | 343.85 | -10.40 | -2.94 | 198592 | 6.83 | 2026-05-11 15:59:56 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1680 | 1764.9 | 1665 | 1696.4 | 1741 | 44.60 | 2.63 | 408420 | 71.11 | 2026-05-11 15:59:44 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1557.2 | 1569 | 1525.2 | 1552.6 | 1535 | -17.60 | -1.13 | 533066 | 81.83 | 1755.9 | 669.8 | 2026-05-11 15:59:40 |
| IRB Infrastructure Developers Ltd. | IRB | 21.48 | 21.68 | 21.19 | 21.42 | 21.31 | -0.11 | -0.51 | 11959056 | 25.48 | 78.15 | 19.81 | 2026-05-11 15:59:00 |
| Ircon International Ltd. | IRCON | 156.25 | 156.3 | 151.7 | 158.34 | 152.31 | -6.03 | -3.81 | 2812619 | 42.84 | 351.6 | 38.6 | 2026-05-11 15:59:45 |
| ITC Hotels Ltd. | ITCHOTELS | 163.4 | 163.4 | 158.31 | 164.5 | 159.37 | -5.13 | -3.12 | 3329641 | 53.06 | 2026-05-11 15:57:34 | ||
| ITC Ltd. | ITC | 307 | 308 | 305.15 | 307.45 | 305.85 | -1.60 | -0.52 | 14968661 | 457.82 | 528.5 | 287 | 2026-05-11 15:59:54 |
| ITI Ltd. | ITI | 298.55 | 298.8 | 292.05 | 300.05 | 293.15 | -6.90 | -2.30 | 435052 | 12.75 | 592.7 | 86.55 | 2026-05-11 15:58:50 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 83.25 | 88.5 | 82.03 | 83.53 | 86.18 | 2.65 | 3.17 | 4857578 | 41.86 | 1314 | 35.8 | 2026-05-11 15:57:43 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19 | 19 | 18.25 | 19.08 | 18.43 | -0.65 | -3.41 | 55783093 | 102.81 | 27.7 | 5.15 | 2026-05-11 15:59:37 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2133.5 | 2224.9 | 2111.7 | 2149.8 | 2209.2 | 59.40 | 2.76 | 584031 | 129.02 | 3049 | 1260.25 | 2026-05-11 15:54:55 |
| JBM Auto Ltd. | JBMA | 659 | 697.9 | 653.1 | 649.9 | 681.65 | 31.75 | 4.89 | 15067166 | 1027.05 | 2428.35 | 361 | 2026-05-11 15:59:38 |
| Jindal Saw Ltd. | JINDALSAW | 241.9 | 245.99 | 236.66 | 243.96 | 238.08 | -5.88 | -2.41 | 1636319 | 38.96 | 759.9 | 77.45 | 2026-05-11 15:58:31 |
| Jindal Stainless Ltd. | JSL | 754.8 | 757 | 727.5 | 754.8 | 741.3 | -13.50 | -1.79 | 753623 | 55.87 | 884 | 115.9 | 2026-05-11 15:59:56 |
| Jindal Steel Ltd. | JINDALSTEL | 1250 | 1256 | 1230.2 | 1248.4 | 1232 | -16.40 | -1.31 | 699510 | 86.18 | 1306.2 | 377 | 2026-05-11 15:57:57 |
| JIO Financial Services Ltd. | JIOFIN | 246 | 246.45 | 239.8 | 249.34 | 240.33 | -9.01 | -3.61 | 18858507 | 453.23 | 2026-05-11 15:59:53 | ||
| JK Cement Ltd. | JKCEMENT | 5490.5 | 5549 | 5416.5 | 5571.5 | 5465 | -106.50 | -1.91 | 27490 | 15.02 | 7565.5 | 2425.25 | 2026-05-11 15:59:57 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 666 | 686 | 655.25 | 664.4 | 683.15 | 18.75 | 2.82 | 136121 | 9.30 | 1021.2 | 451.5 | 2026-05-11 15:52:52 |
| JK Paper Ltd. | JKPAPER | 378.9 | 397.1 | 378.4 | 379 | 391.45 | 12.45 | 3.28 | 1576397 | 61.71 | 638.75 | 275.75 | 2026-05-11 16:00:00 |
| JK Tyre & Industries Ltd. | JKTYRE | 401 | 401.85 | 394.4 | 405.95 | 395.55 | -10.40 | -2.56 | 602700 | 23.84 | 611.9 | 125.05 | 2026-05-11 15:51:18 |
| JM Financial Ltd. | JMFINANCIL | 144.53 | 144.53 | 140.22 | 145.25 | 140.93 | -4.32 | -2.97 | 1675874 | 23.62 | 199.8 | 57.85 | 2026-05-11 15:58:51 |
| JSW Dulux Ltd. | JSWDULUX | 2960 | 3050 | 2875 | 2949.4 | 3045.2 | 95.80 | 3.25 | 48880 | 14.88 | 4649 | 1885 | 2026-05-11 15:59:46 |
| JSW Energy Ltd. | JSWENERGY | 572 | 572 | 549.25 | 571.2 | 556.65 | -14.55 | -2.55 | 4584648 | 255.20 | 804.9 | 204.65 | 2026-05-11 15:59:07 |
| JSW Holdings Ltd. | JSWHL | 12963 | 12963 | 12350 | 12984 | 12534 | -450.00 | -3.47 | 4527 | 5.67 | 27740 | 3461.25 | 2026-05-11 15:52:12 |
| JSW Infrastructure Ltd. | JSWINFRA | 277.1 | 295.8 | 277.1 | 283.65 | 287.35 | 3.70 | 1.30 | 5439861 | 156.31 | 2026-05-11 16:07:22 | ||
| JSW Steel Ltd. | JSWSTEEL | 1276 | 1282.2 | 1258.6 | 1277.8 | 1262.6 | -15.20 | -1.19 | 1023862 | 129.27 | 1306.8 | 614.2 | 2026-05-11 15:56:29 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 470.8 | 470.8 | 458.6 | 473.3 | 460.5 | -12.80 | -2.70 | 1179149 | 54.30 | 796.75 | 408.8 | 2026-05-11 15:57:54 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 739.95 | 758.35 | 721.2 | 742.6 | 740.45 | -2.15 | -0.29 | 377628 | 27.96 | 885 | 350.45 | 2026-05-11 15:52:32 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1000 | 1031.7 | 992 | 1008.2 | 997.65 | -10.55 | -1.05 | 247059 | 24.65 | 1309.9 | 268.9 | 2026-05-11 15:50:42 |
| Jupiter Wagons Ltd. | JWL | 294.9 | 297.55 | 289 | 298.9 | 290.25 | -8.65 | -2.89 | 1259670 | 36.56 | 748.1 | 57.05 | 2026-05-11 15:57:43 |
| Just Dial Ltd. | JUSTDIAL | 544.8 | 546.9 | 535 | 544.75 | 537.8 | -6.95 | -1.28 | 86757 | 4.67 | 1395 | 480.5 | 2026-05-11 15:58:50 |
| Jyothy Labs Ltd. | JYOTHYLAB | 242.9 | 252.6 | 231.9 | 261.4 | 237.2 | -24.20 | -9.26 | 3224134 | 76.48 | 595.85 | 174.55 | 2026-05-11 15:59:42 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 765 | 767 | 738 | 766.35 | 746.55 | -19.80 | -2.58 | 532617 | 39.76 | 2026-05-11 15:59:32 | ||
| K.P.R. Mill Ltd. | KPRMILL | 954 | 954 | 924.3 | 955.75 | 937.6 | -18.15 | -1.90 | 201886 | 18.93 | 1389 | 479.45 | 2026-05-11 15:54:04 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1102.3 | 1125.6 | 1085.1 | 1104.1 | 1095.5 | -8.60 | -0.78 | 556753 | 60.99 | 1578.7 | 758.7 | 2026-05-11 15:59:16 |
| Kalpataru Projects International Ltd. | KPIL | 1276.7 | 1281.5 | 1255.4 | 1275.7 | 1262.1 | -13.60 | -1.07 | 61921 | 7.82 | 1449 | 356 | 2026-05-11 15:51:36 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 411 | 411 | 382.1 | 424.55 | 385.2 | -39.35 | -9.27 | 31776601 | 1224.03 | 795.4 | 69 | 2026-05-11 15:59:58 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 219 | 219.1 | 214.06 | 220.35 | 217.34 | -3.01 | -1.37 | 664189 | 14.44 | 355 | 157.91 | 2026-05-11 15:53:42 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 304.05 | 306.5 | 295.5 | 304.65 | 296.8 | -7.85 | -2.58 | 2920364 | 86.68 | 343.45 | 61.5 | 2026-05-11 15:59:57 |
| Kaynes Technology India Ltd. | KAYNES | 4505 | 4533 | 4352.7 | 4507.5 | 4364.3 | -143.20 | -3.18 | 1189671 | 519.21 | 7822 | 666.8 | 2026-05-11 15:58:41 |
| KEC International Ltd. | KEC | 596.45 | 597.45 | 580 | 598.05 | 582 | -16.05 | -2.68 | 1048070 | 61.00 | 1313.25 | 386.5 | 2026-05-11 15:59:22 |
| KEI Industries Ltd. | KEI | 5050 | 5221 | 5021.7 | 5099.6 | 5120 | 20.40 | 0.40 | 442843 | 226.74 | 5303 | 1337 | 2026-05-11 15:59:51 |
| KFin Technologies Ltd. | KFINTECH | 905 | 911.65 | 888.05 | 916.3 | 890.8 | -25.50 | -2.78 | 905175 | 80.63 | 1641.35 | 272 | 2026-05-11 15:59:35 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1733.1 | 1734.6 | 1664 | 1733.1 | 1667.9 | -65.20 | -3.76 | 67318 | 11.23 | 2684 | 286.1 | 2026-05-11 15:54:13 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1732.1 | 1738.8 | 1653.9 | 1728.9 | 1660 | -68.90 | -3.99 | 234734 | 38.97 | 1765 | 156.3 | 2026-05-11 15:57:54 |
| KNR Constructions Ltd. | KNRCON | 130.6 | 131.8 | 127.82 | 131.94 | 130.61 | -1.33 | -1.01 | 1491177 | 19.48 | 415.4 | 108.65 | 2026-05-11 15:57:48 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 376.1 | 386 | 374.4 | 380.8 | 381.05 | 0.25 | 0.07 | 21347878 | 813.46 | 2301.9 | 345.5 | 2026-05-11 15:59:50 |
| KPIT Technologies Ltd. | KPITTECH | 728 | 737.2 | 715 | 729.15 | 733.45 | 4.30 | 0.59 | 1990591 | 146.00 | 1928.7 | 521.05 | 2026-05-11 15:59:50 |
| KRBL Ltd. | KRBL | 370 | 371.35 | 359.55 | 373.15 | 361.15 | -12.00 | -3.22 | 377312 | 13.63 | 495 | 241.25 | 2026-05-11 15:57:00 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 717.6 | 791.15 | 709.85 | 717.6 | 777.85 | 60.25 | 8.40 | 3419306 | 265.97 | 2866.15 | 474.05 | 2026-05-11 15:59:44 |
| KSB Ltd. | KSB | 882.5 | 892 | 864.35 | 877.35 | 884.5 | 7.15 | 0.81 | 236695 | 20.94 | 5300 | 582.25 | 2026-05-11 15:57:38 |
| L&T Finance Ltd. | LTF | 303 | 305 | 294.15 | 303.4 | 295 | -8.40 | -2.77 | 3447625 | 101.70 | 329.45 | 72 | 2026-05-11 15:59:35 |
| L&T Technology Services Ltd. | LTTS | 3825 | 3844 | 3750 | 3802.6 | 3788.4 | -14.20 | -0.37 | 110263 | 41.77 | 6000 | 3010 | 2026-05-11 15:59:53 |
| Larsen & Toubro Ltd. | LT | 3948 | 3953.5 | 3886.1 | 3974.5 | 3940.2 | -34.30 | -0.86 | 2027769 | 798.98 | 4440 | 1797.4 | 2026-05-11 16:07:22 |
| Latent View Analytics Ltd. | LATENTVIEW | 314.75 | 316.95 | 306.5 | 314.75 | 308.85 | -5.90 | -1.87 | 881756 | 27.23 | 575 | 248 | 2026-05-11 15:58:00 |
| Laurus Labs Ltd. | LAURUSLABS | 1232.5 | 1277.3 | 1221.4 | 1228.3 | 1266.8 | 38.50 | 3.13 | 3026020 | 383.34 | 1277.3 | 278.85 | 2026-05-11 15:59:20 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 421.15 | 422 | 410.3 | 423.45 | 413.95 | -9.50 | -2.24 | 115402 | 4.78 | 2026-05-11 15:54:40 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 120 | 120 | 114.5 | 120.41 | 115.84 | -4.57 | -3.80 | 3000639 | 34.76 | 180.68 | 66.4 | 2026-05-11 15:59:56 |
| LIC Housing Finance Ltd. | LICHSGFIN | 578.85 | 598.2 | 571.2 | 581.5 | 585.6 | 4.10 | 0.71 | 3516659 | 205.94 | 826.75 | 315.1 | 2026-05-11 15:58:54 |
| Life Insurance Corporation of India | LICI | 800 | 806.8 | 795 | 802.15 | 798.35 | -3.80 | -0.47 | 1736046 | 138.60 | 1222 | 530.05 | 2026-05-11 16:07:22 |
| Linde India Ltd. | LINDEINDIA | 7769 | 7841 | 7640 | 7808.5 | 7741 | -67.50 | -0.86 | 42327 | 32.77 | 9935.05 | 2933 | 2026-05-11 15:47:07 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1738 | 1773.6 | 1712.8 | 1736.3 | 1743.7 | 7.40 | 0.43 | 621425 | 108.36 | 1846 | 492 | 2026-05-11 15:59:19 |
| Lodha Developers Ltd. | LODHA | 956.6 | 956.6 | 922.55 | 962.1 | 931.1 | -31.00 | -3.22 | 1722110 | 160.35 | 1649.95 | 355.5 | 2026-05-11 15:58:20 |
| LTM Ltd. | LTM | 4361.2 | 4404 | 4320 | 4349.8 | 4352.2 | 2.40 | 0.06 | 204369 | 88.95 | 6767.95 | 3802 | 2026-05-11 15:58:47 |
| Lupin Ltd. | LUPIN | 2330.4 | 2330.4 | 2236.1 | 2379.5 | 2255.9 | -123.60 | -5.19 | 3278889 | 739.68 | 2494 | 623 | 2026-05-11 15:59:40 |
| Mahanagar Gas Ltd. | MGL | 1160.8 | 1160.8 | 1101 | 1172.9 | 1106.4 | -66.50 | -5.67 | 377644 | 41.78 | 1988 | 771.4 | 2026-05-11 15:57:39 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12920 | 12921 | 12362 | 12920 | 12477 | -443.00 | -3.43 | 2282 | 2.85 | 18462 | 4044.6 | 2026-05-11 15:40:41 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 648 | 655.3 | 639.7 | 650.25 | 648.5 | -1.75 | -0.27 | 86026 | 5.58 | 1097 | 279.5 | 2026-05-11 15:55:42 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 335.25 | 340.05 | 328.8 | 339.1 | 337.05 | -2.05 | -0.60 | 4198332 | 141.50 | 410 | 176.1 | 2026-05-11 15:59:41 |
| Mahindra & Mahindra Ltd. | M&M | 3235 | 3292 | 3224.2 | 3330.4 | 3245.9 | -84.50 | -2.54 | 2320887 | 753.34 | 3839.9 | 1123.4 | 2026-05-11 15:59:43 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 238.51 | 238.64 | 232.1 | 239.46 | 234.73 | -4.73 | -1.98 | 167899 | 3.94 | 505 | 225 | 2026-05-11 15:56:40 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 334.7 | 339 | 326.5 | 334.7 | 332.95 | -1.75 | -0.52 | 433168 | 14.42 | 678.8 | 278.7 | 2026-05-11 15:50:57 |
| Manappuram Finance Ltd. | MANAPPURAM | 312.3 | 312.3 | 303.55 | 316 | 305.45 | -10.55 | -3.34 | 4007436 | 122.41 | 321.6 | 90.5 | 2026-05-11 15:59:41 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 167.02 | 167.1 | 159.56 | 167.94 | 160.33 | -7.61 | -4.53 | 8330207 | 133.56 | 289.25 | 49.25 | 2026-05-11 15:59:44 |
| Mankind Pharma Ltd. | MANKIND | 2423.1 | 2510 | 2400 | 2430.8 | 2468.8 | 38.00 | 1.56 | 672282 | 165.97 | 3054.8 | 1242 | 2026-05-11 15:58:47 |
| Marico Ltd. | MARICO | 829.75 | 848.8 | 824.8 | 831.3 | 842.55 | 11.25 | 1.35 | 2709714 | 228.31 | 848.8 | 462.7 | 2026-05-11 15:58:57 |
| Maruti Suzuki India Ltd. | MARUTI | 13547 | 13657 | 13231 | 13726 | 13483 | -243.00 | -1.77 | 634354 | 855.30 | 17370 | 8076.05 | 2026-05-11 15:59:25 |
| Mastek Ltd. | MASTEK | 1683.1 | 1688 | 1655 | 1683.1 | 1658.6 | -24.50 | -1.46 | 36956 | 6.13 | 3375 | 1334.2 | 2026-05-11 15:59:35 |
| Max Financial Services Ltd. | MFSL | 1694 | 1703.9 | 1677 | 1699.7 | 1695.5 | -4.20 | -0.25 | 935011 | 158.53 | 1892.5 | 599.1 | 2026-05-11 15:54:12 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1012.5 | 1041.8 | 1003.85 | 1012.5 | 1037.95 | 25.45 | 2.51 | 3043486 | 315.90 | 1314.3 | 354.1 | 2026-05-11 15:59:34 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2644 | 2644 | 2546 | 2657.3 | 2565.8 | -91.50 | -3.44 | 1511196 | 387.74 | 5860 | 278.55 | 2026-05-11 15:59:42 |
| Medplus Health Services Ltd. | MEDPLUS | 874 | 882.7 | 858.5 | 874.7 | 875.75 | 1.05 | 0.12 | 62065 | 5.44 | 1045.3 | 548.25 | 2026-05-11 15:40:54 |
| Metro Brands Ltd. | METROBRAND | 1032.1 | 1048 | 1015 | 1032.1 | 1034.2 | 2.10 | 0.20 | 21757 | 2.25 | 1430 | 736.05 | 2026-05-11 15:44:11 |
| Metropolis Healthcare Ltd. | METROPOLIS | 549 | 568.9 | 544 | 549.5 | 559.9 | 10.40 | 1.89 | 715474 | 40.06 | 2318.3 | 412.25 | 2026-05-11 15:59:57 |
| Minda Corporation Ltd. | MINDACORP | 534.5 | 542.5 | 526.75 | 537.5 | 528.6 | -8.90 | -1.66 | 136229 | 7.20 | 652 | 185 | 2026-05-11 15:59:57 |
| MMTC Ltd. | MMTC | 67.8 | 69 | 65.67 | 67.79 | 66.7 | -1.09 | -1.61 | 2974612 | 19.84 | 131.8 | 26.3 | 2026-05-11 15:58:58 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 42.29 | 42.29 | 41.3 | 42.5 | 41.61 | -0.89 | -2.09 | 5685992 | 23.66 | 80 | 35.7 | 2026-05-11 15:59:58 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 877.1 | 877.1 | 857.15 | 882 | 860.7 | -21.30 | -2.41 | 873695 | 75.20 | 2678.1 | 507.55 | 2026-05-11 15:59:34 |
| Mphasis Ltd. | MPHASIS | 2214.2 | 2222 | 2193.2 | 2214.2 | 2201.2 | -13.00 | -0.59 | 214275 | 47.17 | 3237.95 | 1660.05 | 2026-05-11 15:59:07 |
| MRF Ltd. | MRF | 130330 | 130500 | 128620 | 130425 | 128910 | -1515.00 | -1.16 | 4534 | 58.45 | 163600 | 78689.95 | 2026-05-11 15:54:01 |
| MTAR Technologies Ltd. | MTARTECH | 6480 | 6598 | 6149 | 6470 | 6520 | 50.00 | 0.77 | 777427 | 506.88 | 6787 | 1155.6 | 2026-05-11 15:58:46 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3120 | 3219.6 | 3042.5 | 3097.8 | 3187.9 | 90.10 | 2.91 | 6246307 | 1991.26 | 10516 | 1156 | 2026-05-11 16:07:22 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3481.5 | 3493.9 | 3405 | 3528.9 | 3438.2 | -90.70 | -2.57 | 513064 | 176.40 | 4149.5 | 911.25 | 2026-05-11 15:58:19 |
| Narayana Hrudayalaya Ltd. | NH | 1820 | 1904.4 | 1801.7 | 1820.3 | 1886.4 | 66.10 | 3.63 | 548123 | 103.40 | 2370.2 | 657.35 | 2026-05-11 15:58:47 |
| Natco Pharma Ltd. | NATCOPHARM | 1155 | 1215 | 1140.2 | 1174.7 | 1206 | 31.30 | 2.66 | 1271121 | 153.30 | 1639 | 502 | 2026-05-11 15:59:50 |
| National Aluminium Company Ltd. | NATIONALUM | 401.75 | 402.5 | 391.7 | 401.95 | 393.05 | -8.90 | -2.21 | 6172326 | 242.60 | 445.15 | 66.95 | 2026-05-11 15:59:35 |
| Nava Ltd. | NAVA | 727.05 | 739.4 | 715.5 | 727.05 | 730.4 | 3.35 | 0.46 | 793973 | 57.99 | 1347.8 | 177.85 | 2026-05-11 15:57:55 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7000 | 7120 | 6945 | 7041.5 | 7071.5 | 30.00 | 0.43 | 138990 | 98.29 | 7200 | 2875.95 | 2026-05-11 15:59:06 |
| NBCC (India) Ltd. | NBCC | 100.39 | 100.47 | 95.5 | 100.64 | 95.7 | -4.94 | -4.91 | 20845127 | 199.49 | 209.75 | 29.8 | 2026-05-11 15:59:30 |
| NCC Ltd. | NCC | 169.42 | 169.66 | 165.5 | 170.04 | 166.71 | -3.33 | -1.96 | 3002659 | 50.06 | 364.5 | 63.25 | 2026-05-11 15:56:46 |
| Nestle India Ltd. | NESTLEIND | 1475.3 | 1498.1 | 1470.5 | 1482.4 | 1481.9 | -0.50 | -0.03 | 1358397 | 201.30 | 24745 | 1084.7 | 2026-05-11 15:58:17 |
| Netweb Technologies India Ltd. | NETWEB | 4413.1 | 4489 | 4264 | 4422.2 | 4295.2 | -127.00 | -2.87 | 1299162 | 558.02 | 4492 | 742.7 | 2026-05-11 15:58:52 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 34.16 | 34.21 | 33.26 | 34.42 | 33.36 | -1.06 | -3.08 | 3181871 | 10.61 | 135.7 | 27.38 | 2026-05-11 15:59:58 |
| Neuland Laboratories Ltd. | NEULANDLAB | 17768 | 18180 | 17501 | 17666 | 17550 | -116.00 | -0.66 | 97004 | 170.24 | 19747 | 1072.6 | 2026-05-11 15:59:33 |
| NHPC Ltd. | NHPC | 80.77 | 80.79 | 78.59 | 80.77 | 79.19 | -1.58 | -1.96 | 15575030 | 123.34 | 118.4 | 33.35 | 2026-05-11 15:59:50 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1093.3 | 1096.9 | 1062.2 | 1103.4 | 1065.6 | -37.80 | -3.43 | 976945 | 104.10 | 1117.9 | 196.9 | 2026-05-11 15:56:46 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 84.4 | 89.77 | 82.74 | 81.29 | 84.31 | 3.02 | 3.72 | 55629768 | 469.01 | 2026-05-11 15:59:38 | ||
| NLC India Ltd. | NLCINDIA | 327 | 336.5 | 323.3 | 328.2 | 329.7 | 1.50 | 0.46 | 5194711 | 171.27 | 336.5 | 65 | 2026-05-11 15:59:58 |
| NMDC Ltd. | NMDC | 88.01 | 88.3 | 86.59 | 88.8 | 86.79 | -2.01 | -2.26 | 13097856 | 113.68 | 286.35 | 59.53 | 2026-05-11 15:59:31 |
| NMDC Steel Ltd. | NSLNISP | 43.5 | 43.54 | 42.31 | 43.66 | 43.04 | -0.62 | -1.42 | 4595084 | 19.78 | 73.7 | 29.75 | 2026-05-11 15:56:29 |
| NTPC Green Energy Ltd. | NTPCGREEN | 107.39 | 108.85 | 105.6 | 107.53 | 107.93 | 0.40 | 0.37 | 4918026 | 53.08 | 2026-05-11 15:58:21 | ||
| NTPC Ltd. | NTPC | 401.9 | 405 | 391 | 402.15 | 392.95 | -9.20 | -2.29 | 10088836 | 396.44 | 448.45 | 152.6 | 2026-05-11 15:59:59 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1626 | 1635.6 | 1585.2 | 1631.5 | 1598.8 | -32.70 | -2.00 | 901596 | 144.15 | 2026-05-11 15:58:42 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 325 | 330.4 | 318.35 | 329.75 | 327.7 | -2.05 | -0.62 | 537438 | 17.61 | 477.5 | 276.25 | 2026-05-11 15:56:05 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1712.8 | 1712.8 | 1630.6 | 1703 | 1634.7 | -68.30 | -4.01 | 709846 | 116.04 | 2343.65 | 790.1 | 2026-05-11 15:48:15 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 280.7 | 281.8 | 277.65 | 279.2 | 281 | 1.80 | 0.64 | 6948202 | 195.24 | 345 | 121.5 | 2026-05-11 15:59:32 |
| Oil India Ltd. | OIL | 457 | 460.75 | 454 | 454.2 | 456 | 1.80 | 0.40 | 2727627 | 124.38 | 767.9 | 167.85 | 2026-05-11 15:59:14 |
| Olectra Greentech Ltd. | OLECTRA | 1355 | 1395 | 1351.4 | 1340.7 | 1370 | 29.30 | 2.19 | 2296754 | 314.66 | 2221.95 | 374.1 | 2026-05-11 15:59:32 |
| One97 Communications Ltd. | PAYTM | 1186.7 | 1204.8 | 1170.3 | 1187.1 | 1196.6 | 9.50 | 0.80 | 1767792 | 211.53 | 1381.8 | 310 | 2026-05-11 15:58:56 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1844.9 | 1844.9 | 1788.2 | 1835.2 | 1803.4 | -31.80 | -1.73 | 258068 | 46.54 | 2026-05-11 15:58:47 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9395 | 9401.5 | 9190 | 9345.5 | 9239.5 | -106.00 | -1.13 | 126412 | 116.80 | 13220 | 2883.25 | 2026-05-11 15:59:57 |
| Page Industries Ltd. | PAGEIND | 37220 | 37305 | 36120 | 37365 | 36245 | -1120.00 | -3.00 | 8262 | 29.95 | 54349.1 | 29805 | 2026-05-11 15:45:26 |
| Patanjali Foods Ltd. | PATANJALI | 460.6 | 460.8 | 451.05 | 461.6 | 454.1 | -7.50 | -1.62 | 1388143 | 63.04 | 2011 | 450.6 | 2026-05-11 15:57:53 |
| PB Fintech Ltd. | POLICYBZR | 1650 | 1666 | 1611 | 1645.1 | 1642.5 | -2.60 | -0.16 | 968844 | 159.13 | 2246.9 | 356.2 | 2026-05-11 15:59:37 |
| PCBL Chemical Ltd. | PCBL | 303.55 | 303.9 | 292.35 | 306.15 | 294.15 | -12.00 | -3.92 | 901453 | 26.52 | 584.4 | 108.7 | 2026-05-11 15:53:14 |
| Persistent Systems Ltd. | PERSISTENT | 5124.9 | 5173.3 | 5080 | 5113.6 | 5098.1 | -15.50 | -0.30 | 339705 | 173.19 | 8900 | 3092.05 | 2026-05-11 15:59:57 |
| Petronet LNG Ltd. | PETRONET | 282.25 | 282.25 | 275 | 283.8 | 275.75 | -8.05 | -2.84 | 1912967 | 52.75 | 384.2 | 193.55 | 2026-05-11 15:59:13 |
| PG Electroplast Ltd. | PGEL | 524.95 | 533.3 | 509 | 530.35 | 510.4 | -19.95 | -3.76 | 2455149 | 125.31 | 4050 | 337 | 2026-05-11 15:57:28 |
| PI Industries Ltd. | PIIND | 3101 | 3110 | 3055 | 3110.8 | 3090.8 | -20.00 | -0.64 | 111486 | 34.46 | 4804.05 | 2700 | 2026-05-11 15:59:35 |
| Pidilite Industries Ltd. | PIDILITIND | 1468.5 | 1468.5 | 1432 | 1476 | 1437.2 | -38.80 | -2.63 | 922577 | 132.59 | 3415 | 1259 | 2026-05-11 15:59:50 |
| Piramal Pharma Ltd. | PPLPHARMA | 177.8 | 188.4 | 176.04 | 179.85 | 184.15 | 4.30 | 2.39 | 13884083 | 255.68 | 307.9 | 61.620989325744 | 2026-05-11 15:59:39 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1080 | 1095 | 1067.2 | 1091.2 | 1072.8 | -18.40 | -1.69 | 783129 | 84.01 | 1202.2 | 286.612557384279 | 2026-05-11 15:59:16 |
| PNC Infratech Ltd. | PNCINFRA | 223.85 | 225.26 | 218.5 | 224.69 | 221.91 | -2.78 | -1.24 | 321115 | 7.13 | 574.8 | 158.17 | 2026-05-11 15:59:59 |
| Poly Medicure Ltd. | POLYMED | 1641.5 | 1667.7 | 1628.6 | 1652.1 | 1650.8 | -1.30 | -0.08 | 113914 | 18.80 | 3150 | 727.55 | 2026-05-11 15:54:01 |
| Polycab India Ltd. | POLYCAB | 9004.5 | 9136 | 8963 | 9083 | 9065.5 | -17.50 | -0.19 | 261216 | 236.81 | 9159 | 2310 | 2026-05-11 15:59:29 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 459.5 | 461.45 | 439.7 | 462.3 | 441.95 | -20.35 | -4.40 | 1610021 | 71.15 | 570.4 | 243 | 2026-05-11 15:57:47 |
| Power Finance Corporation Ltd. | PFC | 457 | 459.45 | 447.4 | 461.35 | 448.5 | -12.85 | -2.79 | 5034155 | 225.78 | 580 | 100.85 | 2026-05-11 15:59:58 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 313.95 | 314.05 | 309.95 | 313.95 | 310.9 | -3.05 | -0.97 | 8204425 | 255.08 | 366.25 | 186.35 | 2026-05-11 15:56:04 |
| Praj Industries Ltd. | PRAJIND | 402.45 | 409.65 | 393.6 | 403.45 | 398.2 | -5.25 | -1.30 | 1384313 | 55.12 | 875 | 273 | 2026-05-11 15:59:15 |
| Premier Energies Ltd. | PREMIERENE | 1011.6 | 1022.1 | 999.4 | 1011.6 | 1003.8 | -7.80 | -0.77 | 847953 | 85.12 | 2026-05-11 15:54:12 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1491.8 | 1493.9 | 1448.7 | 1507.3 | 1455.5 | -51.80 | -3.44 | 670557 | 97.60 | 2074.8 | 391 | 2026-05-11 15:56:50 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9940 | 10018 | 9821 | 9937 | 9906 | -31.00 | -0.31 | 9785 | 9.69 | 18490 | 8979 | 2026-05-11 15:46:20 |
| Punjab National Bank | PNB | 106.2 | 106.45 | 104.33 | 107.24 | 104.62 | -2.62 | -2.44 | 21447783 | 224.39 | 142.9 | 32.15 | 2026-05-11 15:59:56 |
| PVR Inox Ltd. | PVRINOX | 1074.9 | 1110 | 1017 | 1073.8 | 1026 | -47.80 | -4.45 | 2370548 | 243.22 | 2142.95 | 830 | 2026-05-11 15:59:47 |
| Quess Corp Ltd. | QUESS | 220 | 226.77 | 217.21 | 223.59 | 220.45 | -3.14 | -1.40 | 490564 | 10.81 | 875 | 166.3 | 2026-05-11 15:55:26 |
| Radico Khaitan Ltd. | RADICO | 3480 | 3523.9 | 3442.2 | 3477.2 | 3489.7 | 12.50 | 0.36 | 277473 | 96.83 | 3591.9 | 908.25 | 2026-05-11 15:59:15 |
| Rail Vikas Nigam Ltd. | RVNL | 303.45 | 303.45 | 294.25 | 305 | 295.4 | -9.60 | -3.15 | 4174262 | 123.31 | 647 | 30.55 | 2026-05-11 15:59:54 |
| Railtel Corporation Of India Ltd. | RAILTEL | 341 | 341.6 | 331.5 | 342.6 | 333 | -9.60 | -2.80 | 1006421 | 33.51 | 617.8 | 94.2 | 2026-05-11 15:59:43 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1310.9 | 1319.9 | 1285.1 | 1304.5 | 1294.5 | -10.00 | -0.77 | 360361 | 46.65 | 1709.6 | 474.1 | 2026-05-11 15:55:14 |
| Rajesh Exports Ltd. | RAJESHEXPO | 117 | 120.97 | 115.9 | 121.99 | 116.25 | -5.74 | -4.71 | 187840 | 2.18 | 1029.7 | 80.38 | 2026-05-11 15:52:08 |
| Ramkrishna Forgings Ltd. | RKFORGE | 608 | 629.9 | 603.1 | 610.25 | 621.8 | 11.55 | 1.89 | 1301892 | 80.95 | 1064.05 | 175.75 | 2026-05-11 15:59:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 129 | 129 | 125.7 | 130.58 | 126.12 | -4.46 | -3.42 | 1179057 | 14.87 | 245 | 87.7 | 2026-05-11 15:58:52 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2860 | 3345 | 2831.1 | 2869.4 | 3046.2 | 176.80 | 6.16 | 234897 | 71.55 | 3978.5 | 1701.05 | 2026-05-11 15:59:56 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 37.08 | 37.39 | 36.1 | 37.79 | 36.31 | -1.48 | -3.92 | 2277733 | 8.27 | 94.85 | 24.4 | 2026-05-11 15:59:07 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 772.1 | 780 | 751.55 | 788.65 | 762.35 | -26.30 | -3.33 | 175841 | 13.41 | 2026-05-11 15:58:39 | ||
| Raymond Ltd. | RAYMOND | 514.75 | 514.75 | 488.35 | 515.7 | 492 | -23.70 | -4.60 | 660308 | 32.49 | 3496 | 320 | 2026-05-11 15:59:44 |
| RBL Bank Ltd. | RBLBANK | 341.3 | 342.6 | 334.25 | 343.45 | 337.5 | -5.95 | -1.73 | 5068514 | 171.06 | 349.9 | 95.75 | 2026-05-11 15:59:56 |
| REC Ltd. | RECLTD | 358 | 358.8 | 350.5 | 359.4 | 351.55 | -7.85 | -2.18 | 4773107 | 167.80 | 654 | 91.05 | 2026-05-11 15:58:50 |
| Redington Ltd. | REDINGTON | 221 | 224.73 | 218.01 | 223.02 | 218.66 | -4.36 | -1.95 | 2558292 | 55.94 | 334.8 | 135 | 2026-05-11 15:59:50 |
| Reliance Industries Ltd. | RELIANCE | 1420 | 1428 | 1382 | 1435.2 | 1388.2 | -47.00 | -3.27 | 15261787 | 2118.64 | 3217.6 | 1114.85 | 2026-05-11 15:59:52 |
| Reliance Power Ltd. | RPOWER | 28.42 | 28.42 | 27.65 | 28.7 | 27.99 | -0.71 | -2.47 | 28089444 | 78.62 | 76.49 | 9.05 | 2026-05-11 15:59:50 |
| Restaurant Brands Asia Ltd. | RBA | 67.18 | 67.73 | 66.31 | 68.09 | 67.07 | -1.02 | -1.50 | 4590207 | 30.79 | 137.8 | 57.15 | 2026-05-11 15:50:33 |
| RHI Magnesita India Ltd. | RHIM | 410.45 | 410.45 | 397 | 410.45 | 399.9 | -10.55 | -2.57 | 125670 | 5.03 | 892.9 | 323.05 | 2026-05-11 15:53:44 |
| Rites Ltd. | RITES | 223.25 | 224.49 | 220.6 | 227.15 | 222.67 | -4.48 | -1.97 | 479494 | 10.68 | 825.95 | 175 | 2026-05-11 15:58:16 |
| Route Mobile Ltd. | ROUTE | 555 | 557.4 | 533.1 | 552.5 | 535.55 | -16.95 | -3.07 | 279440 | 14.97 | 1942.45 | 410.7 | 2026-05-11 15:59:48 |
| RR Kabel Ltd. | RRKABEL | 1942.3 | 1980.4 | 1885.7 | 1942.4 | 1922 | -20.40 | -1.05 | 519865 | 99.92 | 2026-05-11 15:55:51 | ||
| Safari Industries (India) Ltd. | SAFARI | 1520.1 | 1520.1 | 1466.2 | 1524.4 | 1492.4 | -32.00 | -2.10 | 84689 | 12.64 | 4540 | 1112.35 | 2026-05-11 15:58:36 |
| Sagility Ltd. | SAGILITY | 44.39 | 45.4 | 43.21 | 44.19 | 44.96 | 0.77 | 1.74 | 36344342 | 163.40 | 2026-05-11 16:07:22 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1120 | 1139.4 | 1102 | 1115.6 | 1126.2 | 10.60 | 0.95 | 634223 | 71.43 | 2026-05-11 15:57:45 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 147.5 | 149.39 | 144.5 | 148.78 | 145.05 | -3.73 | -2.51 | 8856507 | 128.46 | 227.95 | 91.8 | 2026-05-11 15:59:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 130.58 | 131.39 | 128.94 | 132.03 | 130.3 | -1.73 | -1.31 | 10995210 | 143.27 | 216.99 | 61.8 | 2026-05-11 15:58:31 |
| Sanofi India Ltd. | SANOFI | 3330.6 | 3330.6 | 3258 | 3330.6 | 3267.1 | -63.50 | -1.91 | 38433 | 12.56 | 10524.95 | 3160 | 2026-05-11 15:57:58 |
| Sapphire Foods India Ltd. | SAPPHIRE | 183.95 | 183.95 | 177 | 183.72 | 179.74 | -3.98 | -2.17 | 1275021 | 22.92 | 1817.2 | 139.91 | 2026-05-11 15:58:12 |
| Saregama India Ltd. | SAREGAMA | 360.05 | 360.5 | 347.8 | 360.4 | 349.2 | -11.20 | -3.11 | 359079 | 12.54 | 688.9 | 303.25 | 2026-05-11 15:59:10 |
| SBFC Finance Ltd. | SBFC | 99.16 | 99.16 | 96.55 | 98.77 | 97.4 | -1.37 | -1.39 | 2628258 | 25.60 | 2026-05-11 15:59:16 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 642 | 645.85 | 634.3 | 645.4 | 641.5 | -3.90 | -0.60 | 1508876 | 96.79 | 1028.65 | 615.5 | 2026-05-11 15:59:31 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1865.6 | 1895 | 1863.9 | 1872.1 | 1884.4 | 12.30 | 0.66 | 672604 | 126.75 | 2132 | 1054 | 2026-05-11 15:59:00 |
| Schaeffler India Ltd. | SCHAEFFLER | 4249 | 4264.9 | 4180.9 | 4247.9 | 4211.6 | -36.30 | -0.85 | 48212 | 20.30 | 4951 | 2555.55 | 2026-05-11 15:59:57 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1344 | 1346 | 1285 | 1344.6 | 1316.9 | -27.70 | -2.06 | 202099 | 26.61 | 1370 | 116.2 | 2026-05-11 15:54:03 |
| Shree Cement Ltd. | SHREECEM | 25190 | 25385 | 25000 | 25435 | 25205 | -230.00 | -0.90 | 11351 | 28.61 | 32490 | 20150 | 2026-05-11 15:46:30 |
| Shree Renuka Sugars Ltd. | RENUKA | 26.79 | 26.79 | 25.86 | 27.59 | 25.99 | -1.60 | -5.80 | 14784364 | 38.42 | 68.75 | 22.85 | 2026-05-11 15:59:44 |
| Shriram Finance Ltd. | SHRIRAMFIN | 990 | 990.85 | 970.45 | 1007.75 | 975.95 | -31.80 | -3.16 | 5927270 | 578.47 | 3652.25 | 493.35 | 2026-05-11 15:56:42 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 908.85 | 934.9 | 865 | 903.5 | 871.8 | -31.70 | -3.51 | 2667672 | 232.57 | 1001 | 254.55 | 2026-05-11 15:58:51 |
| Siemens Energy India Ltd. | ENRIN | 3174.9 | 3210.1 | 3089.8 | 3183.2 | 3157.8 | -25.40 | -0.80 | 261700 | 82.64 | 2026-05-11 15:58:47 | ||
| Siemens Ltd. | SIEMENS | 3720 | 3720 | 3552.9 | 3822.6 | 3605.6 | -217.00 | -5.68 | 996964 | 359.47 | 8129.9 | 2450 | 2026-05-11 15:57:45 |
| Signatureglobal (India) Ltd. | SIGNATURE | 900 | 903.1 | 881.55 | 905.25 | 889.1 | -16.15 | -1.78 | 178276 | 15.85 | 2026-05-11 15:46:03 | ||
| SJVN Ltd. | SJVN | 78.16 | 78.34 | 76.9 | 78.79 | 77.37 | -1.42 | -1.80 | 2684784 | 20.77 | 170.5 | 27.9 | 2026-05-11 15:59:55 |
| SKF India Ltd. | SKFINDIA | 1765 | 1770 | 1700 | 1764.9 | 1711.5 | -53.40 | -3.03 | 23233 | 3.98 | 7350 | 1404 | 2026-05-11 15:58:08 |
| Sobha Ltd. | SOBHA | 1425 | 1429 | 1381 | 1425.4 | 1414.5 | -10.90 | -0.76 | 182272 | 25.78 | 2220 | 412.1 | 2026-05-11 15:58:36 |
| Solar Industries India Ltd. | SOLARINDS | 16105 | 16325 | 15905 | 16105 | 16263 | 158.00 | 0.98 | 132627 | 215.69 | 17820 | 3110 | 2026-05-11 16:07:22 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 574.7 | 605.6 | 568.5 | 579.3 | 593.55 | 14.25 | 2.46 | 6486335 | 385.00 | 768.65 | 380 | 2026-05-11 15:57:21 |
| Sonata Software Ltd. | SONATSOFTW | 300 | 303.5 | 286.75 | 297.15 | 298.95 | 1.80 | 0.61 | 3163099 | 94.56 | 1382.4 | 207.15 | 2026-05-11 15:59:50 |
| SRF Ltd. | SRF | 2777 | 2832.1 | 2739.6 | 2780.8 | 2798.5 | 17.70 | 0.64 | 596821 | 167.02 | 3325 | 2040 | 2026-05-11 15:59:50 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 517.75 | 528.4 | 512 | 520.15 | 515.95 | -4.20 | -0.81 | 627274 | 32.36 | 780 | 327.3 | 2026-05-11 15:52:53 |
| State Bank Of India | SBIN | 1007 | 1007 | 971.1 | 1019.3 | 973.6 | -45.70 | -4.48 | 46927396 | 4568.85 | 1234.7 | 499.35 | 2026-05-11 16:07:22 |
| Steel Authority Of India Ltd. | SAIL | 182.89 | 184.87 | 179.91 | 184.88 | 180.72 | -4.16 | -2.25 | 33196633 | 599.93 | 190.5 | 73.2 | 2026-05-11 15:59:56 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 216.7 | 216.7 | 210.69 | 217.26 | 212.4 | -4.86 | -2.24 | 1422478 | 30.21 | 828 | 148 | 2026-05-11 15:58:56 |
| Sterlite Technologies Ltd. | STLTECH | 394.7 | 394.7 | 394.7 | 375.95 | 394.7 | 18.75 | 4.99 | 2386318 | 94.19 | 394.7 | 58.86 | 2026-05-11 15:58:51 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 485.55 | 485.55 | 464.2 | 485.55 | 466.45 | -19.10 | -3.93 | 208614 | 9.73 | 665 | 341.8 | 2026-05-11 15:57:07 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 172.05 | 172.79 | 167 | 173.09 | 168.45 | -4.64 | -2.68 | 2226253 | 37.50 | 472.8 | 108 | 2026-05-11 15:58:01 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1827.2 | 1885.8 | 1825 | 1847.9 | 1872.7 | 24.80 | 1.34 | 2564978 | 480.34 | 1960.35 | 856.8 | 2026-05-11 15:58:54 |
| Sun TV Network Ltd. | SUNTV | 572.5 | 574.5 | 560.95 | 573.55 | 567.75 | -5.80 | -1.01 | 121018 | 6.87 | 921 | 393.8 | 2026-05-11 15:59:56 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4747.9 | 4766 | 4651.4 | 4746.4 | 4709.8 | -36.60 | -0.77 | 52941 | 24.93 | 5642 | 1976.25 | 2026-05-11 15:47:22 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 845.95 | 852.95 | 829.8 | 845.45 | 833.25 | -12.20 | -1.44 | 43396 | 3.62 | 1505.95 | 730.1 | 2026-05-11 15:56:10 |
| Sunteck Realty Ltd. | SUNTECK | 343.4 | 343.4 | 321.1 | 345 | 323.65 | -21.35 | -6.19 | 531551 | 17.20 | 699 | 270.75 | 2026-05-11 15:59:32 |
| Supreme Industries Ltd. | SUPREMEIND | 3675 | 3675 | 3601.2 | 3654.9 | 3617.3 | -37.60 | -1.03 | 93789 | 33.93 | 6460 | 1820 | 2026-05-11 15:57:40 |
| Suzlon Energy Ltd. | SUZLON | 54.35 | 54.43 | 53.02 | 54.97 | 53.3 | -1.67 | -3.04 | 70005148 | 373.13 | 86.04 | 6.6 | 2026-05-11 15:59:56 |
| Swan Corp Ltd. | SWANCORP | 349 | 349.9 | 337.4 | 353.05 | 340.35 | -12.70 | -3.60 | 720522 | 24.52 | 809.8 | 192.65 | 2026-05-11 15:56:41 |
| Swiggy Ltd. | SWIGGY | 275.95 | 276 | 261.2 | 280.5 | 263.7 | -16.80 | -5.99 | 24412060 | 643.75 | 2026-05-11 15:59:50 | ||
| Syngene International Ltd. | SYNGENE | 455 | 490.7 | 453.4 | 458.1 | 482.5 | 24.40 | 5.33 | 5131483 | 247.59 | 960.6 | 380 | 2026-05-11 16:07:22 |
| Syrma SGS Technology Ltd. | SYRMA | 1104.8 | 1145.2 | 1092 | 1100.15 | 1112.6 | 12.45 | 1.13 | 1683499 | 187.31 | 1145.2 | 248.1 | 2026-05-11 15:59:47 |
| Tamilnad Mercantile Bank Ltd. | TMB | 734.4 | 734.45 | 676.1 | 730.15 | 681.45 | -48.70 | -6.67 | 586974 | 40.00 | 770 | 399 | 2026-05-11 15:56:35 |
| Tanla Platforms Ltd. | TANLA | 559.8 | 561.45 | 547.3 | 564.8 | 549.5 | -15.30 | -2.71 | 436652 | 23.99 | 1317.95 | 365.9 | 2026-05-11 15:58:57 |
| Tata Chemicals Ltd. | TATACHEM | 777 | 777 | 756 | 781.55 | 761.35 | -20.20 | -2.58 | 791545 | 60.26 | 1247.35 | 580.3 | 2026-05-11 15:59:32 |
| Tata Communications Ltd. | TATACOMM | 1576.9 | 1592 | 1560 | 1592.3 | 1571.5 | -20.80 | -1.31 | 158224 | 24.86 | 2175 | 1070.35 | 2026-05-11 15:54:40 |
| Tata Consultancy Services Ltd. | TCS | 2371 | 2415 | 2371 | 2394.4 | 2392.9 | -1.50 | -0.06 | 1975188 | 472.64 | 4592.25 | 2346.2 | 2026-05-11 15:59:38 |
| Tata Consumer Products Ltd. | TATACONSUM | 1202.2 | 1279.4 | 1200 | 1176.2 | 1271 | 94.80 | 8.06 | 19203071 | 2440.71 | 1279.4 | 686.6 | 2026-05-11 15:58:50 |
| Tata Elxsi Ltd. | TATAELXSI | 4331.9 | 4331.9 | 4240 | 4319.6 | 4245.1 | -74.50 | -1.72 | 163877 | 69.57 | 10760 | 3966.2 | 2026-05-11 15:59:55 |
| Tata Investment Corporation Ltd. | TATAINVEST | 711.1 | 713.3 | 696 | 717.6 | 697.75 | -19.85 | -2.77 | 410019 | 28.61 | 11847 | 538.85 | 2026-05-11 15:59:28 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 352.3 | 352.3 | 345.2 | 355.45 | 346 | -9.45 | -2.66 | 4283236 | 148.20 | 1179 | 294.3 | 2026-05-11 15:59:54 |
| Tata Power Company Ltd. | TATAPOWER | 434 | 437.95 | 428.7 | 436 | 433.2 | -2.80 | -0.64 | 4156495 | 180.06 | 494.85 | 182.35 | 2026-05-11 15:59:36 |
| Tata Steel Ltd. | TATASTEEL | 213.5 | 215 | 211.52 | 214.49 | 212.08 | -2.41 | -1.12 | 16301350 | 345.72 | 219.2 | 95 | 2026-05-11 15:59:54 |
| Tata Technologies Ltd. | TATATECH | 628.85 | 642.5 | 621.55 | 630.95 | 631 | 0.05 | 0.01 | 1579627 | 99.67 | 2026-05-11 15:59:38 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 43.9 | 43.9 | 42.45 | 44.1 | 42.98 | -1.12 | -2.54 | 2080479 | 8.94 | 149 | 31.22 | 2026-05-11 15:57:30 |
| TBO Tek Ltd. | TBOTEK | 1213 | 1219 | 1168.2 | 1238.2 | 1191.3 | -46.90 | -3.79 | 205427 | 24.47 | 2026-05-11 15:50:04 | ||
| Tech Mahindra Ltd. | TECHM | 1460 | 1475.4 | 1451.8 | 1463 | 1457.4 | -5.60 | -0.38 | 1348443 | 196.52 | 1854 | 981.05 | 2026-05-11 16:07:22 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1255 | 1265 | 1227.1 | 1257.2 | 1243.2 | -14.00 | -1.11 | 128847 | 16.02 | 1822 | 254 | 2026-05-11 15:54:03 |
| Tejas Networks Ltd. | TEJASNET | 511.9 | 511.9 | 455 | 514.4 | 471.7 | -42.70 | -8.30 | 5887003 | 277.69 | 1495 | 294 | 2026-05-11 15:59:29 |
| The Federal Bank Ltd. | FEDERALBNK | 295 | 297.4 | 291.15 | 297.25 | 292.45 | -4.80 | -1.61 | 11135956 | 325.67 | 302 | 105.2 | 2026-05-11 15:59:38 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 899 | 899 | 874 | 904.6 | 883.5 | -21.10 | -2.33 | 139801 | 12.35 | 1187 | 104 | 2026-05-11 15:58:25 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1587 | 1610 | 1557 | 1588.3 | 1582.3 | -6.00 | -0.38 | 675300 | 106.85 | 1618.9 | 478.65 | 2026-05-11 15:57:44 |
| The India Cements Ltd. | INDIACEM | 408.8 | 410.9 | 395.8 | 408.8 | 397.85 | -10.95 | -2.68 | 163188 | 6.49 | 485.8 | 167.2 | 2026-05-11 15:56:58 |
| The Indian Hotels Company Ltd. | INDHOTEL | 670 | 671.9 | 655.9 | 673.05 | 661.3 | -11.75 | -1.75 | 2547669 | 168.48 | 894.9 | 263.35 | 2026-05-11 15:54:18 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140 | 140 | 136 | 141.76 | 136.92 | -4.84 | -3.41 | 3590316 | 49.16 | 152.5 | 26.7 | 2026-05-11 15:58:50 |
| The New India Assurance Company Ltd. | NIACL | 163.21 | 165.44 | 160.1 | 164.1 | 163.13 | -0.97 | -0.59 | 749126 | 12.22 | 324.7 | 82.5 | 2026-05-11 15:56:37 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1820 | 1827 | 1800.1 | 1829.3 | 1810.9 | -18.40 | -1.01 | 177669 | 32.17 | 4137 | 1186.4 | 2026-05-11 15:54:38 |
| The Ramco Cements Ltd. | RAMCOCEM | 958.05 | 959.2 | 934.55 | 959.5 | 950.5 | -9.00 | -0.94 | 381543 | 36.27 | 1214.5 | 634.05 | 2026-05-11 15:59:56 |
| Thermax Ltd. | THERMAX | 4707 | 4880 | 4500.5 | 4677.5 | 4545.1 | -132.40 | -2.83 | 724225 | 329.17 | 5839.95 | 1830.65 | 2026-05-11 15:59:00 |
| Timken India Ltd. | TIMKEN | 3584.2 | 3645 | 3483.3 | 3595 | 3619 | 24.00 | 0.67 | 99753 | 36.10 | 4817.9 | 2202 | 2026-05-11 15:58:37 |
| Titagarh Rail Systems Ltd. | TITAGARH | 838.75 | 838.9 | 809 | 839.95 | 815.3 | -24.65 | -2.93 | 1092418 | 89.06 | 1896.95 | 128 | 2026-05-11 15:59:24 |
| Titan Company Ltd. | TITAN | 4350.4 | 4379.5 | 4150.1 | 4509 | 4205.6 | -303.40 | -6.73 | 5925166 | 2491.89 | 4605 | 2269.6 | 2026-05-11 15:59:58 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4406.3 | 4555.1 | 4337.9 | 4380.8 | 4517.1 | 136.30 | 3.11 | 567958 | 256.55 | 4555.1 | 1445.55 | 2026-05-11 15:56:42 |
| Torrent Power Ltd. | TORNTPOWER | 1724.4 | 1725.9 | 1667.8 | 1724.4 | 1680.9 | -43.50 | -2.52 | 253701 | 42.64 | 2037 | 430.85 | 2026-05-11 15:58:28 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 322.4 | 323.7 | 310.5 | 324.6 | 313.75 | -10.85 | -3.34 | 3446133 | 108.12 | 1278 | 32.45 | 2026-05-11 15:59:08 |
| Trent Ltd. | TRENT | 4227.2 | 4239 | 4153.3 | 4242.3 | 4181.1 | -61.20 | -1.44 | 447565 | 187.13 | 8345 | 1155 | 2026-05-11 15:59:14 |
| Trident Ltd. | TRIDENT | 26.47 | 26.47 | 25.84 | 26.57 | 26.01 | -0.56 | -2.11 | 4722610 | 12.28 | 52.9 | 21.98 | 2026-05-11 15:59:44 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 405 | 405.05 | 389.35 | 402.4 | 391.9 | -10.50 | -2.61 | 365763 | 14.33 | 536 | 217.6 | 2026-05-11 15:58:04 |
| Triveni Turbine Ltd. | TRITURBINE | 600.5 | 601 | 581 | 597.9 | 582.05 | -15.85 | -2.65 | 793132 | 46.16 | 885 | 188.1 | 2026-05-11 15:57:18 |
| Tube Investments of India Ltd. | TIINDIA | 3046.1 | 3046.1 | 2966 | 3049.8 | 2992.2 | -57.60 | -1.89 | 538224 | 161.05 | 4810.8 | 2034.05 | 2026-05-11 15:59:56 |
| TVS Motor Company Ltd. | TVSMOTOR | 3651 | 3684.9 | 3601 | 3695.2 | 3613.7 | -81.50 | -2.21 | 518265 | 187.29 | 3970 | 925 | 2026-05-11 15:59:38 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 122 | 124.99 | 119.03 | 125.29 | 119.08 | -6.21 | -4.96 | 293822 | 3.50 | 2026-05-11 15:54:38 | ||
| UCO Bank | UCOBANK | 26.7 | 26.7 | 26.22 | 26.78 | 26.36 | -0.42 | -1.57 | 4286518 | 11.30 | 70.65 | 11.3 | 2026-05-11 15:59:52 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 61.5 | 61.5 | 57.12 | 62.4 | 59.08 | -3.32 | -5.32 | 42831935 | 253.05 | 68 | 19.4 | 2026-05-11 15:59:03 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11801 | 11937 | 11773 | 11950 | 11866 | -84.00 | -0.70 | 198930 | 236.05 | 13110 | 6005 | 2026-05-11 15:48:23 |
| Union Bank Of India | UNIONBANK | 165 | 166.2 | 163.23 | 166.24 | 163.81 | -2.43 | -1.46 | 9090770 | 148.92 | 205.49 | 38.3 | 2026-05-11 15:59:41 |
| United Breweries Ltd. | UBL | 1420 | 1423.9 | 1395 | 1419.8 | 1412.2 | -7.60 | -0.54 | 330658 | 46.70 | 2299.7 | 1353.5 | 2026-05-11 15:59:56 |
| United Spirits Ltd. | UNITDSPR | 1280 | 1280 | 1263.6 | 1280.8 | 1266.1 | -14.70 | -1.15 | 437790 | 55.43 | 1700 | 730.55 | 2026-05-11 15:58:43 |
| UNO Minda Ltd. | UNOMINDA | 1164.9 | 1180.1 | 1153.3 | 1178.9 | 1173.1 | -5.80 | -0.49 | 626384 | 73.48 | 1382 | 435 | 2026-05-11 15:49:49 |
| UPL Ltd. | UPL | 644 | 682.6 | 634.05 | 646 | 669 | 23.00 | 3.56 | 7880947 | 527.24 | 812.2 | 451.85 | 2026-05-11 15:59:41 |
| Usha Martin Ltd. | USHAMART | 472.95 | 481.4 | 467.65 | 472.85 | 477.65 | 4.80 | 1.02 | 647002 | 30.90 | 497.1 | 115.2 | 2026-05-11 15:56:06 |
| UTI Asset Management Company Ltd. | UTIAMC | 972.05 | 994 | 956.9 | 975.65 | 987.5 | 11.85 | 1.21 | 148851 | 14.70 | 1494.8 | 608 | 2026-05-11 15:59:33 |
| V-Guard Industries Ltd. | VGUARD | 331.4 | 333.7 | 325.55 | 331.4 | 332.15 | 0.75 | 0.23 | 160257 | 5.32 | 577.45 | 224.95 | 2026-05-11 15:58:51 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 234 | 234 | 223.66 | 235.08 | 227.04 | -8.04 | -3.42 | 340254 | 7.73 | 542.4 | 174.13 | 2026-05-11 15:57:22 |
| Valor Estate Ltd. | DBREALTY | 137.02 | 140.99 | 133.9 | 141.99 | 135.44 | -6.55 | -4.61 | 3411293 | 46.20 | 284.8 | 52.1 | 2026-05-11 15:59:48 |
| Vardhman Textiles Ltd. | VTL | 575 | 619.9 | 564.05 | 580.7 | 605.65 | 24.95 | 4.30 | 1050314 | 63.61 | 647 | 270 | 2026-05-11 15:59:58 |
| Varroc Engineering Ltd. | VARROC | 550 | 563.9 | 548.55 | 559.85 | 555.9 | -3.95 | -0.71 | 55241 | 3.07 | 716.9 | 239.45 | 2026-05-11 15:55:59 |
| Varun Beverages Ltd. | VBL | 506 | 507.45 | 499.5 | 508.85 | 501.3 | -7.55 | -1.48 | 2707721 | 135.74 | 1702.8 | 381 | 2026-05-11 15:59:40 |
| Vedant Fashions Ltd. | MANYAVAR | 455 | 475.4 | 446.65 | 457.75 | 468.6 | 10.85 | 2.37 | 419351 | 19.65 | 1512 | 329.2 | 2026-05-11 15:56:09 |
| Vedanta Ltd. | VEDL | 296.6 | 301.55 | 294.2 | 296.45 | 298.4 | 1.95 | 0.66 | 25738983 | 768.05 | 795 | 208.1 | 2026-05-11 15:59:57 |
| Ventive Hospitality Ltd. | VENTIVE | 690 | 690 | 660.85 | 673.8 | 672.45 | -1.35 | -0.20 | 47094 | 3.17 | 2026-05-11 15:59:48 | ||
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1280 | 1375 | 1275 | 1278.9 | 1342.6 | 63.70 | 4.98 | 1877178 | 252.03 | 1375 | 342.85 | 2026-05-11 15:58:34 |
| VIP Industries Ltd. | VIPIND | 307.55 | 307.55 | 296 | 309 | 297.05 | -11.95 | -3.87 | 432052 | 12.83 | 765 | 248.35 | 2026-05-11 15:59:50 |
| Vishal Mega Mart Ltd. | VMM | 123.32 | 123.71 | 121.8 | 123.93 | 122 | -1.93 | -1.56 | 8549386 | 104.30 | 2026-05-11 15:59:43 | ||
| Vodafone Idea Ltd. | IDEA | 11.24 | 12.43 | 11.2 | 11.24 | 12.18 | 0.94 | 8.36 | 1860835451 | 2266.50 | 19.18 | 5.7 | 2026-05-11 16:07:22 |
| Voltas Ltd. | VOLTAS | 1315.6 | 1322.5 | 1299 | 1324.8 | 1306.5 | -18.30 | -1.38 | 632667 | 82.66 | 1944.9 | 737.2 | 2026-05-11 15:59:49 |
| Waaree Energies Ltd. | WAAREEENER | 3220 | 3266.9 | 3196.2 | 3230.1 | 3208.8 | -21.30 | -0.66 | 937451 | 300.81 | 2026-05-11 15:59:55 | ||
| Welspun Corp Ltd. | WELCORP | 1288 | 1342.2 | 1276.1 | 1291.9 | 1329.3 | 37.40 | 2.89 | 1176494 | 156.39 | 1342.2 | 177.65 | 2026-05-11 15:59:52 |
| Welspun Living Ltd. | WELSPUNLIV | 133.11 | 137.85 | 128.8 | 133.8 | 136.08 | 2.28 | 1.70 | 3180331 | 43.28 | 212.95 | 62 | 2026-05-11 15:58:52 |
| Westlife Foodworld Ltd | WESTLIFE | 504 | 505 | 486.2 | 505.2 | 501.25 | -3.95 | -0.78 | 57402 | 2.88 | 1024.95 | 398.4 | 2026-05-11 15:48:57 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 950 | 950.75 | 908 | 955.8 | 910 | -45.80 | -4.79 | 233479 | 21.25 | 2449.7 | 756.85 | 2026-05-11 15:54:14 |
| Wipro Ltd. | WIPRO | 197.88 | 198.24 | 196.15 | 197.91 | 196.68 | -1.23 | -0.62 | 9199527 | 180.94 | 596 | 186.5 | 2026-05-11 16:07:22 |
| Wockhardt Ltd. | WOCKPHARMA | 1613.9 | 1660 | 1591.8 | 1606.5 | 1625.6 | 19.10 | 1.19 | 2045489 | 332.51 | 1868.8 | 145.15 | 2026-05-11 16:07:22 |
| Yes Bank Ltd. | YESBANK | 22.61 | 23.18 | 22.47 | 22.94 | 22.7 | -0.24 | -1.05 | 191211937 | 434.05 | 32.85 | 14.4 | 2026-05-11 16:07:22 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 94.2 | 94.36 | 89.97 | 95.11 | 90.37 | -4.74 | -4.98 | 14605509 | 131.99 | 292 | 68 | 2026-05-11 15:59:46 |
| Zensar Technologies Ltd. | ZENSARTECH | 525 | 531.65 | 514 | 525.4 | 524.05 | -1.35 | -0.26 | 602016 | 31.55 | 984.95 | 201.5 | 2026-05-11 15:58:35 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 15000 | 15247 | 14500 | 14571 | 14594 | 23.00 | 0.16 | 46867 | 68.40 | 18250 | 8638.55 | 2026-05-11 15:59:38 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 940 | 962 | 927 | 940.05 | 956.95 | 16.90 | 1.80 | 977515 | 93.54 | 1324.3 | 350.25 | 2026-05-11 15:59:38 |