Select Exchange & Index:
NFT500EQUAL
13967.60
updated on: 18-May-2026 [14:19]
Advances - 107 |
Declines - 438 |
Unchanged - 1
Overview
| Open | 14055.85 | Prev. Close | 14148.00 |
|---|---|---|---|
| Day High | 14056.25 | 52 Week High | 14810.05 |
| Day Low | 13800.00 | 52 Week Low | 12210.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1093.8 | 1103.8 | 10.00 | 0.91 |
| 3M India Ltd. | 31245 | 31575 | 330.00 | 1.06 |
| Adani Energy Solutions Ltd. | 1303.6 | 1307.6 | 4.00 | 0.31 |
| Aegis Logistics Ltd. | 674.15 | 680.55 | 6.40 | 0.95 |
| AIA Engineering Ltd. | 3856.3 | 3857.9 | 1.60 | 0.04 |
| Ajanta Pharma Ltd. | 3177.2 | 3214.9 | 37.70 | 1.19 |
| APL Apollo Tubes Ltd. | 1890.2 | 1890.8 | 0.60 | 0.03 |
| Asian Paints Ltd. | 2605.6 | 2607.6 | 2.00 | 0.08 |
| Aster DM Healthcare Ltd. | 753.65 | 757.2 | 3.55 | 0.47 |
| Astral Ltd. | 1550.8 | 1563.4 | 12.60 | 0.81 |
| Astrazeneca Pharma India Ltd. | 8468.5 | 8599 | 130.50 | 1.54 |
| Bajaj Finance Ltd. | 910.45 | 917.05 | 6.60 | 0.72 |
| Bajaj Finserv Ltd. | 1728.1 | 1751.3 | 23.20 | 1.34 |
| Bajaj Holdings & Investment Ltd. | 10308 | 10373 | 65.00 | 0.63 |
| Balaji Amines Ltd. | 1706.2 | 1776.1 | 69.90 | 4.10 |
| Balrampur Chini Mills Ltd. | 539.6 | 541.55 | 1.95 | 0.36 |
| Bharat Electronics Ltd. | 423.65 | 424.65 | 1.00 | 0.24 |
| Bharti Airtel Ltd. | 1905.4 | 1937.5 | 32.10 | 1.68 |
| BSE Ltd. | 4000.6 | 4093.2 | 92.60 | 2.31 |
| Carborundum Universal Ltd. | 1102.4 | 1106.65 | 4.25 | 0.39 |
| Castrol India Ltd. | 181.44 | 181.93 | 0.49 | 0.27 |
| Century Plyboards (India) Ltd. | 767.25 | 772.45 | 5.20 | 0.68 |
| Chalet Hotels Ltd. | 784.65 | 785 | 0.35 | 0.04 |
| Chambal Fertilisers and Chemicals Ltd. | 449.9 | 456.5 | 6.60 | 1.47 |
| Coforge Ltd. | 1282.1 | 1341 | 58.90 | 4.59 |
| Cyient Ltd. | 870.7 | 876 | 5.30 | 0.61 |
| Divi's Laboratories Ltd. | 6760.5 | 6837.5 | 77.00 | 1.14 |
| DLF Ltd. | 566.75 | 568.35 | 1.60 | 0.28 |
| DOMS Industries Ltd. | 2263.5 | 2275.2 | 11.70 | 0.52 |
| Dr. Lal Pathlabs Ltd. | 1602.9 | 1638.2 | 35.30 | 2.20 |
| Easy Trip Planners Ltd. | 7.91 | 8.22 | 0.31 | 3.92 |
| EIH Ltd. | 316.1 | 319.65 | 3.55 | 1.12 |
| Elgi Equipments Ltd. | 523.25 | 533.35 | 10.10 | 1.93 |
| General Insurance Corporation of India | 387.45 | 390.5 | 3.05 | 0.79 |
| Gland Pharma Ltd. | 1868.3 | 2133 | 264.70 | 14.17 |
| Glenmark Pharmaceuticals Ltd. | 2325.9 | 2347.1 | 21.20 | 0.91 |
| Godrej Industries Ltd. | 1135.05 | 1163.5 | 28.45 | 2.51 |
| Grasim Industries Ltd. | 2933.8 | 2934.8 | 1.00 | 0.03 |
| Grindwell Norton Ltd. | 1859.9 | 1875 | 15.10 | 0.81 |
| Gujarat Fluorochemicals Ltd. | 3713.5 | 3738 | 24.50 | 0.66 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 514.35 | 516.5 | 2.15 | 0.42 |
| Gujarat Pipavav Port Ltd. | 151.05 | 152.39 | 1.34 | 0.89 |
| HCL Technologies Ltd. | 1132.6 | 1142.2 | 9.60 | 0.85 |
| HDFC Bank Ltd. | 767.5 | 769 | 1.50 | 0.20 |
| Hindustan Copper Ltd. | 570.25 | 579 | 8.75 | 1.53 |
| ICICI Bank Ltd. | 1244.5 | 1249.9 | 5.40 | 0.43 |
| IndusInd Bank Ltd. | 886.4 | 891.65 | 5.25 | 0.59 |
| Infosys Ltd. | 1119 | 1136.6 | 17.60 | 1.57 |
| Intellect Design Arena Ltd. | 686.6 | 688.3 | 1.70 | 0.25 |
| Ipca Laboratories Ltd. | 1605 | 1642.7 | 37.70 | 2.35 |
| Jindal Steel Ltd. | 1232 | 1244 | 12.00 | 0.97 |
| JSW Energy Ltd. | 515.05 | 525.8 | 10.75 | 2.09 |
| JSW Holdings Ltd. | 12381 | 12675 | 294.00 | 2.37 |
| JSW Infrastructure Ltd. | 267.1 | 269.25 | 2.15 | 0.80 |
| JSW Steel Ltd. | 1278.8 | 1297 | 18.20 | 1.42 |
| Jubilant Pharmova Ltd. | 990.15 | 996.1 | 5.95 | 0.60 |
| KFin Technologies Ltd. | 808.2 | 811.75 | 3.55 | 0.44 |
| Kotak Mahindra Bank Ltd. | 387.05 | 391.6 | 4.55 | 1.18 |
| KPIT Technologies Ltd. | 703.7 | 707.7 | 4.00 | 0.57 |
| L&T Technology Services Ltd. | 3495.1 | 3497.6 | 2.50 | 0.07 |
| Latent View Analytics Ltd. | 307.25 | 308.25 | 1.00 | 0.33 |
| Laurus Labs Ltd. | 1323.6 | 1329.5 | 5.90 | 0.45 |
| Lodha Developers Ltd. | 849.95 | 851.3 | 1.35 | 0.16 |
| LTM Ltd. | 3968.4 | 4038.4 | 70.00 | 1.76 |
| Max Healthcare Institute Ltd. | 1050.1 | 1056.05 | 5.95 | 0.57 |
| Mphasis Ltd. | 2083.2 | 2144.9 | 61.70 | 2.96 |
| MRF Ltd. | 128640 | 129080 | 440.00 | 0.34 |
| Narayana Hrudayalaya Ltd. | 1841.1 | 1851.6 | 10.50 | 0.57 |
| NHPC Ltd. | 76.79 | 77.4 | 0.61 | 0.79 |
| Nippon Life India Asset Management Ltd. | 1100.6 | 1107.9 | 7.30 | 0.66 |
| Niva Bupa Health Insurance Company Ltd. | 79.83 | 79.9 | 0.07 | 0.09 |
| Onesource Specialty Pharma Ltd. | 1834.8 | 1846.5 | 11.70 | 0.64 |
| Oracle Financial Services Software Ltd. | 9015 | 9315 | 300.00 | 3.33 |
| Page Industries Ltd. | 36820 | 37485 | 665.00 | 1.81 |
| PB Fintech Ltd. | 1688.3 | 1746.2 | 57.90 | 3.43 |
| Persistent Systems Ltd. | 4702.1 | 4865 | 162.90 | 3.46 |
| Petronet LNG Ltd. | 263.6 | 264.4 | 0.80 | 0.30 |
| PI Industries Ltd. | 3114.9 | 3123.7 | 8.80 | 0.28 |
| Premier Energies Ltd. | 981.6 | 998.2 | 16.60 | 1.69 |
| Rainbow Children's Medicare Ltd. | 1336.2 | 1351 | 14.80 | 1.11 |
| Raymond Ltd. | 453.55 | 497.65 | 44.10 | 9.72 |
| Restaurant Brands Asia Ltd. | 67.74 | 67.9 | 0.16 | 0.24 |
| Sai Life Sciences Ltd. | 1090.9 | 1100.5 | 9.60 | 0.88 |
| Shyam Metalics And Energy Ltd. | 877.25 | 882.75 | 5.50 | 0.63 |
| Solar Industries India Ltd. | 17314 | 18050 | 736.00 | 4.25 |
| Steel Authority Of India Ltd. | 192.4 | 193.36 | 0.96 | 0.50 |
| Sun Pharmaceutical Industries Ltd. | 1878.2 | 1896.3 | 18.10 | 0.96 |
| Sundaram Finance Ltd. | 4608.1 | 4609.1 | 1.00 | 0.02 |
| Syngene International Ltd. | 454.05 | 464 | 9.95 | 2.19 |
| Tamilnad Mercantile Bank Ltd. | 668.05 | 680.75 | 12.70 | 1.90 |
| Tata Consultancy Services Ltd. | 2264 | 2279.7 | 15.70 | 0.69 |
| Tata Elxsi Ltd. | 4125.6 | 4140 | 14.40 | 0.35 |
| Tata Technologies Ltd. | 620.45 | 623.95 | 3.50 | 0.56 |
| Tech Mahindra Ltd. | 1370.5 | 1427.1 | 56.60 | 4.13 |
| The Federal Bank Ltd. | 281.3 | 284.8 | 3.50 | 1.24 |
| The Great Eastern Shipping Company Ltd. | 1533.9 | 1686.5 | 152.60 | 9.95 |
| The India Cements Ltd. | 400.15 | 401.1 | 0.95 | 0.24 |
| Torrent Pharmaceuticals Ltd. | 4405.7 | 4408.9 | 3.20 | 0.07 |
| Torrent Power Ltd. | 1466 | 1505.1 | 39.10 | 2.67 |
| Ultratech Cement Ltd. | 11487 | 11530 | 43.00 | 0.37 |
| UPL Ltd. | 632.25 | 635.35 | 3.10 | 0.49 |
| Varun Beverages Ltd. | 503.8 | 510.9 | 7.10 | 1.41 |
| Vishal Mega Mart Ltd. | 118.99 | 121.9 | 2.91 | 2.45 |
| Voltas Ltd. | 1230.7 | 1240.2 | 9.50 | 0.77 |
| Wipro Ltd. | 190 | 191.66 | 1.66 | 0.87 |
| Wockhardt Ltd. | 1545.9 | 1557.3 | 11.40 | 0.74 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 466.25 | 459.5 | -6.75 | -1.45 |
| Aavas Financiers Ltd. | 1384.7 | 1348.1 | -36.60 | -2.64 |
| Abbott India Ltd. | 27940 | 27690 | -250.00 | -0.89 |
| ACC Ltd. | 1362.8 | 1350.6 | -12.20 | -0.90 |
| Acme Solar Holdings Ltd. | 276 | 273.8 | -2.20 | -0.80 |
| Action Construction Equipment Ltd. | 888.25 | 877 | -11.25 | -1.27 |
| Adani Enterprises Ltd. | 2716 | 2674.9 | -41.10 | -1.51 |
| Adani Green Energy Ltd. | 1379 | 1360 | -19.00 | -1.38 |
| Adani Ports and Special Economic Zone Ltd. | 1795.1 | 1781.9 | -13.20 | -0.74 |
| Adani Power Ltd. | 221.33 | 219.41 | -1.92 | -0.87 |
| Adani Total Gas Ltd. | 616.25 | 608 | -8.25 | -1.34 |
| Aditya Birla Capital Ltd. | 357.15 | 349.5 | -7.65 | -2.14 |
| Aditya Birla Fashion and Retail Ltd. | 62.66 | 61.92 | -0.74 | -1.18 |
| Aditya Birla Lifestyle Brands Ltd. | 104.08 | 102.28 | -1.80 | -1.73 |
| Aditya Birla Real Estate Ltd. | 1291.9 | 1245.5 | -46.40 | -3.59 |
| Aditya Birla Sun Life AMC Ltd. | 1030.4 | 986.6 | -43.80 | -4.25 |
| Aegis Vopak Terminals Ltd. | 197.72 | 195.17 | -2.55 | -1.29 |
| Aether Industries Ltd. | 1111.5 | 1089.2 | -22.30 | -2.01 |
| Afcons Infrastructure Ltd. | 336.5 | 313.85 | -22.65 | -6.73 |
| Affle 3i Ltd. | 1477.1 | 1456 | -21.10 | -1.43 |
| Alembic Pharmaceuticals Ltd. | 784.1 | 719.75 | -64.35 | -8.21 |
| Alkem Laboratories Ltd. | 5486 | 5421 | -65.00 | -1.18 |
| Alkyl Amines Chemicals Ltd. | 1722.6 | 1714.4 | -8.20 | -0.48 |
| Allcargo Logistics Ltd. | 8.8 | 8.47 | -0.33 | -3.75 |
| Alok Industries Ltd. | 13.8 | 13.13 | -0.67 | -4.86 |
| Amara Raja Energy & Mobility Ltd. | 823.95 | 804.7 | -19.25 | -2.34 |
| Amber Enterprises India Ltd. | 8476.5 | 7203 | -1273.50 | -15.02 |
| Ambuja Cements Ltd. | 433.75 | 428.4 | -5.35 | -1.23 |
| Anand Rathi Wealth Ltd. | 3583.1 | 3570 | -13.10 | -0.37 |
| Angel One Ltd. | 306.85 | 302.45 | -4.40 | -1.43 |
| Anupam Rasayan India Ltd. | 1376 | 1363.4 | -12.60 | -0.92 |
| Apar Industries Ltd. | 12650 | 12027 | -623.00 | -4.92 |
| Apollo Hospitals Enterprise Ltd. | 8082.5 | 8041.5 | -41.00 | -0.51 |
| Apollo Tyres Ltd. | 394.5 | 379.4 | -15.10 | -3.83 |
| Aptus Value Housing Finance India Ltd. | 264.45 | 257.2 | -7.25 | -2.74 |
| Archean Chemical Industries Ltd. | 537.4 | 518.7 | -18.70 | -3.48 |
| Asahi India Glass Ltd. | 819.65 | 800.3 | -19.35 | -2.36 |
| Ashok Leyland Ltd. | 153.13 | 150.99 | -2.14 | -1.40 |
| Atul Ltd. | 7100 | 6879 | -221.00 | -3.11 |
| AU Small Finance Bank Ltd. | 990.5 | 981 | -9.50 | -0.96 |
| Aurobindo Pharma Ltd. | 1511.8 | 1501.4 | -10.40 | -0.69 |
| Authum Investment & Infrastructure Ltd. | 505.5 | 491.15 | -14.35 | -2.84 |
| Avanti Feeds Ltd. | 1323.2 | 1256.1 | -67.10 | -5.07 |
| Avenue Supermarts Ltd. | 4358.7 | 4303.1 | -55.60 | -1.28 |
| AWL Agri Business Ltd. | 199.73 | 198.18 | -1.55 | -0.78 |
| Axis Bank Ltd. | 1244.8 | 1239.6 | -5.20 | -0.42 |
| Bajaj Auto Ltd. | 10377.5 | 10177.5 | -200.00 | -1.93 |
| Bajaj Housing Finance Ltd. | 83.85 | 82.96 | -0.89 | -1.06 |
| Balkrishna Industries Ltd. | 2148.3 | 2116.6 | -31.70 | -1.48 |
| Bandhan Bank Ltd. | 194.46 | 190.61 | -3.85 | -1.98 |
| Bank Of Baroda | 261.4 | 258.8 | -2.60 | -0.99 |
| Bank Of India | 142.26 | 138.3 | -3.96 | -2.78 |
| Bank Of Maharashtra | 78.02 | 77.15 | -0.87 | -1.12 |
| BASF India Ltd. | 3855.2 | 3816.1 | -39.10 | -1.01 |
| Bata India Ltd. | 694.1 | 679.3 | -14.80 | -2.13 |
| Bayer CropScience Ltd. | 4349.8 | 4312.1 | -37.70 | -0.87 |
| BEML Ltd. | 1788.1 | 1742.8 | -45.30 | -2.53 |
| Berger Paints India Ltd. | 533.45 | 524 | -9.45 | -1.77 |
| Bharat Dynamics Ltd. | 1325.4 | 1301.9 | -23.50 | -1.77 |
| Bharat Forge Ltd. | 1913.1 | 1882.8 | -30.30 | -1.58 |
| Bharat Heavy Electricals Ltd. | 398.3 | 392.35 | -5.95 | -1.49 |
| Bharat Petroleum Corporation Ltd. | 284.45 | 281.95 | -2.50 | -0.88 |
| Bikaji Foods International Ltd. | 669.05 | 660.75 | -8.30 | -1.24 |
| Biocon Ltd. | 430.1 | 426.15 | -3.95 | -0.92 |
| Birla Corporation Ltd. | 1018.65 | 1012.85 | -5.80 | -0.57 |
| Birlasoft Ltd. | 314.4 | 306.9 | -7.50 | -2.39 |
| BLS International Services Ltd. | 252.9 | 252.6 | -0.30 | -0.12 |
| Blue Dart Express Ltd. | 5071 | 4895 | -176.00 | -3.47 |
| Blue Jet Healthcare Ltd. | 430.4 | 417.7 | -12.70 | -2.95 |
| Blue Star Ltd. | 1658 | 1633.1 | -24.90 | -1.50 |
| Bombay Burmah Trading Corporation Ltd. | 1522.8 | 1491.8 | -31.00 | -2.04 |
| Borosil Renewables Ltd. | 500.2 | 496.7 | -3.50 | -0.70 |
| Bosch Ltd. | 37740 | 37120 | -620.00 | -1.64 |
| Brainbees Solutions Ltd. | 224.22 | 217 | -7.22 | -3.22 |
| Brigade Enterprises Ltd. | 688.25 | 662.75 | -25.50 | -3.71 |
| Britannia Industries Ltd. | 5406 | 5393 | -13.00 | -0.24 |
| Campus Activewear Ltd. | 238.23 | 231.45 | -6.78 | -2.85 |
| Can Fin Homes Ltd. | 849.55 | 835.8 | -13.75 | -1.62 |
| Canara Bank | 128.07 | 124.71 | -3.36 | -2.62 |
| Caplin Point Laboratories Ltd. | 1998.8 | 1991.7 | -7.10 | -0.36 |
| Capri Global Capital Ltd. | 185.01 | 183.99 | -1.02 | -0.55 |
| CCL Products (India) Ltd. | 1116.3 | 1091.2 | -25.10 | -2.25 |
| CE Info Systems Ltd. | 1014.1 | 943.85 | -70.25 | -6.93 |
| Ceat Ltd. | 3212.2 | 3124 | -88.20 | -2.75 |
| Cello World Ltd. | 397 | 387.15 | -9.85 | -2.48 |
| Central Bank Of India | 34.15 | 33.55 | -0.60 | -1.76 |
| Central Depository Services (India) Ltd. | 1186.7 | 1179.2 | -7.50 | -0.63 |
| Cera Sanitaryware Ltd. | 5635.5 | 5556 | -79.50 | -1.41 |
| CESC Ltd. | 180.09 | 177 | -3.09 | -1.72 |
| CG Power and Industrial Solutions Ltd. | 838.2 | 810.2 | -28.00 | -3.34 |
| Chemplast Sanmar Ltd. | 229.37 | 226.65 | -2.72 | -1.19 |
| Chennai Petroleum Corporation Ltd. | 1009 | 990.3 | -18.70 | -1.85 |
| Choice International Ltd. | 664.25 | 655.6 | -8.65 | -1.30 |
| Cholamandalam Financial Holdings Ltd. | 1658 | 1648.6 | -9.40 | -0.57 |
| Cholamandalam Investment and Finance Company Ltd. | 1546.3 | 1523.3 | -23.00 | -1.49 |
| CIE Automotive India Ltd. | 460.75 | 453.65 | -7.10 | -1.54 |
| Cipla Ltd. | 1432.1 | 1430.4 | -1.70 | -0.12 |
| City Union Bank Ltd. | 250.65 | 249 | -1.65 | -0.66 |
| Clean Science And Technology Ltd. | 766.65 | 739.8 | -26.85 | -3.50 |
| Coal India Ltd. | 462.2 | 459.6 | -2.60 | -0.56 |
| Cochin Shipyard Ltd. | 1594.5 | 1504.4 | -90.10 | -5.65 |
| Cohance Lifesciences Ltd. | 423.2 | 422.4 | -0.80 | -0.19 |
| Colgate-Palmolive (India) Ltd. | 2160 | 2142.3 | -17.70 | -0.82 |
| Computer Age Management Services Ltd. | 784 | 776.2 | -7.80 | -0.99 |
| Concord Biotech Ltd. | 1135.3 | 1118.5 | -16.80 | -1.48 |
| Container Corporation Of India Ltd. | 518.8 | 505.1 | -13.70 | -2.64 |
| Coromandel International Ltd. | 1865.8 | 1841 | -24.80 | -1.33 |
| Craftsman Automation Ltd. | 8462.5 | 8435.5 | -27.00 | -0.32 |
| CreditAccess Grameen Ltd. | 1315.2 | 1304.3 | -10.90 | -0.83 |
| CRISIL Ltd. | 4137.6 | 4052.9 | -84.70 | -2.05 |
| Crompton Greaves Consumer Electricals Ltd. | 301.95 | 292.1 | -9.85 | -3.26 |
| CSB Bank Ltd. | 358.65 | 353.9 | -4.75 | -1.32 |
| Cummins India Ltd. | 5392 | 5290 | -102.00 | -1.89 |
| Dabur India Ltd. | 467.7 | 457.15 | -10.55 | -2.26 |
| Dalmia Bharat Ltd. | 1727.5 | 1702.4 | -25.10 | -1.45 |
| Data Patterns (India) Ltd. | 3876.5 | 3742 | -134.50 | -3.47 |
| DCM Shriram Ltd. | 1127.2 | 1097.1 | -30.10 | -2.67 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1318.5 | 1271 | -47.50 | -3.60 |
| Deepak Nitrite Ltd. | 1826.4 | 1737 | -89.40 | -4.89 |
| Delhivery Ltd. | 475.75 | 457.7 | -18.05 | -3.79 |
| Devyani International Ltd. | 118.08 | 116.11 | -1.97 | -1.67 |
| Dixon Technologies (India) Ltd. | 10979 | 10794 | -185.00 | -1.69 |
| Dr. Reddy's Laboratories Ltd. | 1336.7 | 1330 | -6.70 | -0.50 |
| E.I.D. - Parry (India) Ltd. | 789.45 | 769.2 | -20.25 | -2.57 |
| eClerx Services Ltd. | 1483.1 | 1466 | -17.10 | -1.15 |
| Eicher Motors Ltd. | 7014.5 | 6898.5 | -116.00 | -1.65 |
| Elecon Engineering Company Ltd. | 484.85 | 481.9 | -2.95 | -0.61 |
| Emami Ltd. | 428.05 | 419.5 | -8.55 | -2.00 |
| Emcure Pharmaceuticals Ltd. | 1704.9 | 1680.1 | -24.80 | -1.45 |
| Endurance Technologies Ltd. | 2548.5 | 2532.7 | -15.80 | -0.62 |
| Engineers India Ltd. | 246.75 | 239.05 | -7.70 | -3.12 |
| EPL Ltd. | 215.29 | 213.73 | -1.56 | -0.72 |
| Equitas Small Finance Bank Ltd. | 67.96 | 66.65 | -1.31 | -1.93 |
| Eris Lifesciences Ltd. | 1370.9 | 1345.3 | -25.60 | -1.87 |
| Escorts Kubota Ltd. | 3000.2 | 2942 | -58.20 | -1.94 |
| Eternal Ltd. | 241.18 | 240.3 | -0.88 | -0.36 |
| Exide Industries Ltd. | 349.05 | 341.9 | -7.15 | -2.05 |
| FDC Ltd. | 366.15 | 358.2 | -7.95 | -2.17 |
| Fine Organic Industries Ltd. | 4631.3 | 4528.7 | -102.60 | -2.22 |
| Finolex Cables Ltd. | 1050.9 | 1015.8 | -35.10 | -3.34 |
| Finolex Industries Ltd. | 165.97 | 163.27 | -2.70 | -1.63 |
| Firstsource Solutions Ltd. | 237.6 | 233 | -4.60 | -1.94 |
| Five-Star Business Finance Ltd. | 458.8 | 451 | -7.80 | -1.70 |
| Fortis Healthcare Ltd. | 963.65 | 959.4 | -4.25 | -0.44 |
| FSN E-Commerce Ventures Ltd. | 272.4 | 272 | -0.40 | -0.15 |
| GAIL (India) Ltd. | 162.13 | 159.5 | -2.63 | -1.62 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2685.9 | 2561 | -124.90 | -4.65 |
| Gillette India Ltd. | 7806.5 | 7724.5 | -82.00 | -1.05 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2438.8 | 2382.6 | -56.20 | -2.30 |
| Global Health Ltd. | 1242.5 | 1236.1 | -6.40 | -0.52 |
| GMM Pfaudler Ltd. | 896.5 | 868.7 | -27.80 | -3.10 |
| GMR Airports Ltd. | 96.59 | 95 | -1.59 | -1.65 |
| Go Digit General Insurance Ltd. | 310.7 | 308.95 | -1.75 | -0.56 |
| Godawari Power And Ispat Ltd. | 287.9 | 281.9 | -6.00 | -2.08 |
| Godfrey Phillips India Ltd. | 2424.9 | 2310.4 | -114.50 | -4.72 |
| Godrej Agrovet Ltd. | 569.75 | 564.3 | -5.45 | -0.96 |
| Godrej Consumer Products Ltd. | 1039.2 | 1016.2 | -23.00 | -2.21 |
| Godrej Properties Ltd. | 1714.1 | 1681.7 | -32.40 | -1.89 |
| Granules India Ltd. | 736.2 | 725.75 | -10.45 | -1.42 |
| Graphite India Ltd. | 774.45 | 761.25 | -13.20 | -1.70 |
| Gravita India Ltd. | 1688.1 | 1627.6 | -60.50 | -3.58 |
| Gujarat Ambuja Exports Ltd. | 162.79 | 160.5 | -2.29 | -1.41 |
| Gujarat Energy Ltd. | 369.9 | 363.35 | -6.55 | -1.77 |
| Gujarat Mineral Development Corporation Ltd. | 652.6 | 630.2 | -22.40 | -3.43 |
| Gujarat State Fertilizers & Chemicals Ltd. | 170 | 167.38 | -2.62 | -1.54 |
| Happiest Minds Technologies Ltd. | 361.25 | 356.7 | -4.55 | -1.26 |
| Happy Forgings Ltd. | 1386.6 | 1373.9 | -12.70 | -0.92 |
| Havells India Ltd. | 1209.6 | 1195.6 | -14.00 | -1.16 |
| HBL Engineering Ltd. | 771.95 | 745 | -26.95 | -3.49 |
| HDFC Asset Management Company Ltd. | 2703.5 | 2638.4 | -65.10 | -2.41 |
| HDFC Life Insurance Company Ltd. | 608.7 | 603.7 | -5.00 | -0.82 |
| HEG Ltd. | 624.6 | 604.35 | -20.25 | -3.24 |
| Hero MotoCorp Ltd. | 5064.5 | 4952.5 | -112.00 | -2.21 |
| Hexaware Technologies Ltd. | 484.15 | 481 | -3.15 | -0.65 |
| HFCL Ltd. | 147.89 | 137.94 | -9.95 | -6.73 |
| Himadri Speciality Chemical Ltd. | 596 | 559.7 | -36.30 | -6.09 |
| Hindalco Industries Ltd. | 1067.5 | 1053.7 | -13.80 | -1.29 |
| Hindustan Aeronautics Ltd. | 4386.2 | 4269 | -117.20 | -2.67 |
| Hindustan Petroleum Corporation Ltd. | 366.4 | 357.95 | -8.45 | -2.31 |
| Hindustan Unilever Ltd. | 2272.2 | 2249.9 | -22.30 | -0.98 |
| Hindustan Zinc Ltd. | 637.8 | 632.6 | -5.20 | -0.82 |
| Hitachi Energy India Ltd. | 32535 | 32410 | -125.00 | -0.38 |
| Home First Finance Company India Ltd. | 1075.8 | 1063 | -12.80 | -1.19 |
| Honasa Consumer Ltd. | 354 | 346.9 | -7.10 | -2.01 |
| Honeywell Automation India Ltd. | 28975 | 28585 | -390.00 | -1.35 |
| Housing & Urban Development Corporation Ltd. | 206.53 | 199.21 | -7.32 | -3.54 |
| Hyundai Motor India Ltd. | 1825.2 | 1781 | -44.20 | -2.42 |
| ICICI Lombard General Insurance Company Ltd. | 1835.2 | 1813.2 | -22.00 | -1.20 |
| ICICI Prudential Life Insurance Company Ltd. | 535.6 | 518.75 | -16.85 | -3.15 |
| IDBI Bank Ltd. | 70.38 | 69.36 | -1.02 | -1.45 |
| IDFC First Bank Ltd. | 67.65 | 67.19 | -0.46 | -0.68 |
| IIFL Finance Ltd. | 464.85 | 450.8 | -14.05 | -3.02 |
| Indegene Ltd. | 516.1 | 508 | -8.10 | -1.57 |
| Indiamart Intermesh Ltd. | 1956.5 | 1939.5 | -17.00 | -0.87 |
| Indian Bank | 820.6 | 809.45 | -11.15 | -1.36 |
| Indian Energy Exchange Ltd. | 125.27 | 123.33 | -1.94 | -1.55 |
| Indian Oil Corporation Ltd. | 134.48 | 131.78 | -2.70 | -2.01 |
| Indian Overseas Bank | 33.79 | 33.15 | -0.64 | -1.89 |
| Indian Railway Catering And Tourism Corporation Ltd. | 535.95 | 531.7 | -4.25 | -0.79 |
| Indian Railway Finance Corporation Ltd. | 98.86 | 97 | -1.86 | -1.88 |
| Indian Renewable Energy Development Agency Ltd. | 127.1 | 126.7 | -0.40 | -0.31 |
| Indigo Paints Ltd. | 985.3 | 958.5 | -26.80 | -2.72 |
| Indraprastha Gas Ltd. | 152.12 | 151.38 | -0.74 | -0.49 |
| Indus Towers Ltd. | 430.15 | 429.65 | -0.50 | -0.12 |
| Info Edge (India) Ltd. | 928.1 | 923.85 | -4.25 | -0.46 |
| Inox India Ltd. | 1433 | 1408.4 | -24.60 | -1.72 |
| Inox Wind Ltd. | 95.53 | 94.72 | -0.81 | -0.85 |
| Interglobe Aviation Ltd. | 4314.9 | 4267.4 | -47.50 | -1.10 |
| International Gemological Institute Ltd. | 326.65 | 315.2 | -11.45 | -3.51 |
| Inventurus Knowledge Solutions Ltd. | 1595.3 | 1593.9 | -1.40 | -0.09 |
| IRB Infrastructure Developers Ltd. | 20.3 | 20.13 | -0.17 | -0.84 |
| Ircon International Ltd. | 142.64 | 139.48 | -3.16 | -2.22 |
| ITC Hotels Ltd. | 155.48 | 152.08 | -3.40 | -2.19 |
| ITC Ltd. | 309.45 | 309.4 | -0.05 | -0.02 |
| ITI Ltd. | 286.75 | 282.55 | -4.20 | -1.46 |
| Jai Balaji Industries Ltd. | 76.58 | 73.89 | -2.69 | -3.51 |
| Jaiprakash Power Ventures Ltd. | 19.54 | 19.01 | -0.53 | -2.71 |
| JB Chemicals & Pharmaceuticals Ltd. | 2140.4 | 2133.8 | -6.60 | -0.31 |
| JBM Auto Ltd. | 641.6 | 617.1 | -24.50 | -3.82 |
| Jindal Saw Ltd. | 229.09 | 221.3 | -7.79 | -3.40 |
| Jindal Stainless Ltd. | 749.5 | 749.45 | -0.05 | -0.01 |
| JIO Financial Services Ltd. | 233.06 | 231.91 | -1.15 | -0.49 |
| JK Cement Ltd. | 5464 | 5403.5 | -60.50 | -1.11 |
| JK Lakshmi Cement Ltd. | 653.7 | 639.8 | -13.90 | -2.13 |
| JK Paper Ltd. | 381.65 | 371.35 | -10.30 | -2.70 |
| JK Tyre & Industries Ltd. | 378.05 | 359.75 | -18.30 | -4.84 |
| JM Financial Ltd. | 133.81 | 128.21 | -5.60 | -4.19 |
| JSW Dulux Ltd. | 2936.8 | 2904.5 | -32.30 | -1.10 |
| Jubilant FoodWorks Ltd. | 461.35 | 457.4 | -3.95 | -0.86 |
| Jubilant Ingrevia Ltd. | 731.8 | 713.3 | -18.50 | -2.53 |
| Jupiter Wagons Ltd. | 275.15 | 268.15 | -7.00 | -2.54 |
| Just Dial Ltd. | 521.35 | 514.15 | -7.20 | -1.38 |
| Jyothy Labs Ltd. | 219.3 | 214.4 | -4.90 | -2.23 |
| Jyoti CNC Automation Ltd. | 707.35 | 685.25 | -22.10 | -3.12 |
| K.P.R. Mill Ltd. | 923.45 | 915.25 | -8.20 | -0.89 |
| Kajaria Ceramics Ltd. | 1064.4 | 1048 | -16.40 | -1.54 |
| Kalpataru Projects International Ltd. | 1257.6 | 1244.2 | -13.40 | -1.07 |
| Kalyan Jewellers India Ltd. | 353.05 | 343.9 | -9.15 | -2.59 |
| Kansai Nerolac Paints Ltd. | 222.07 | 217 | -5.07 | -2.28 |
| Karur Vysya Bank Ltd. | 299.05 | 294.25 | -4.80 | -1.61 |
| Kaynes Technology India Ltd. | 3271.9 | 3163 | -108.90 | -3.33 |
| KEC International Ltd. | 548.55 | 495 | -53.55 | -9.76 |
| KEI Industries Ltd. | 5117.5 | 5066 | -51.50 | -1.01 |
| Kirloskar Brothers Ltd. | 1607.4 | 1606.1 | -1.30 | -0.08 |
| Kirloskar Oil Engines Ltd. | 1740.2 | 1698.5 | -41.70 | -2.40 |
| KNR Constructions Ltd. | 129.56 | 124.01 | -5.55 | -4.28 |
| KRBL Ltd. | 338.85 | 323.8 | -15.05 | -4.44 |
| Krishna Institute of Medical Sciences Ltd | 761.65 | 719.95 | -41.70 | -5.47 |
| KSB Ltd. | 851.1 | 839.3 | -11.80 | -1.39 |
| L&T Finance Ltd. | 280.75 | 277.45 | -3.30 | -1.18 |
| Larsen & Toubro Ltd. | 3909 | 3904.8 | -4.20 | -0.11 |
| Leela Palaces Hotels & Resorts Ltd. | 414.15 | 414 | -0.15 | -0.04 |
| Lemon Tree Hotels Ltd. | 111.23 | 108.25 | -2.98 | -2.68 |
| LIC Housing Finance Ltd. | 547.05 | 545.35 | -1.70 | -0.31 |
| Life Insurance Corporation of India | 799.15 | 789 | -10.15 | -1.27 |
| Linde India Ltd. | 7352 | 7221.5 | -130.50 | -1.78 |
| Lloyds Metals & Energy Ltd. | 1734 | 1700.1 | -33.90 | -1.96 |
| Lupin Ltd. | 2276.2 | 2240.8 | -35.40 | -1.56 |
| Mahanagar Gas Ltd. | 1087.6 | 1062.8 | -24.80 | -2.28 |
| Maharashtra Scooters Ltd. | 12105 | 11830 | -275.00 | -2.27 |
| Maharashtra Seamless Ltd. | 644.75 | 635.8 | -8.95 | -1.39 |
| Mahindra & Mahindra Financial Services Ltd. | 320.65 | 315.7 | -4.95 | -1.54 |
| Mahindra & Mahindra Ltd. | 3123.1 | 3077.1 | -46.00 | -1.47 |
| Mahindra Holidays & Resorts India Ltd. | 234.45 | 229.36 | -5.09 | -2.17 |
| Mahindra Lifespace Developers Ltd. | 326.45 | 324.2 | -2.25 | -0.69 |
| Manappuram Finance Ltd. | 307.45 | 305.3 | -2.15 | -0.70 |
| Mangalore Refinery And Petrochemicals Ltd. | 150.32 | 147.12 | -3.20 | -2.13 |
| Mankind Pharma Ltd. | 2503 | 2493.9 | -9.10 | -0.36 |
| Marico Ltd. | 841.15 | 835.6 | -5.55 | -0.66 |
| Maruti Suzuki India Ltd. | 13221 | 12970 | -251.00 | -1.90 |
| Mastek Ltd. | 1549.9 | 1544.2 | -5.70 | -0.37 |
| Max Financial Services Ltd. | 1604 | 1598.9 | -5.10 | -0.32 |
| Mazagon Dock Shipbuilders Ltd. | 2481.8 | 2421 | -60.80 | -2.45 |
| Medplus Health Services Ltd. | 951 | 933.3 | -17.70 | -1.86 |
| Metro Brands Ltd. | 1030.2 | 1022.8 | -7.40 | -0.72 |
| Metropolis Healthcare Ltd. | 528.85 | 506.95 | -21.90 | -4.14 |
| Minda Corporation Ltd. | 525.2 | 515.25 | -9.95 | -1.89 |
| MMTC Ltd. | 62.99 | 61.66 | -1.33 | -2.11 |
| Motherson Sumi Wiring India Ltd. | 40.07 | 39.02 | -1.05 | -2.62 |
| Motilal Oswal Financial Services Ltd. | 843.3 | 832.2 | -11.10 | -1.32 |
| MTAR Technologies Ltd. | 7234 | 7001.5 | -232.50 | -3.21 |
| Multi Commodity Exchange Of India Ltd. | 3391 | 3336.9 | -54.10 | -1.60 |
| Muthoot Finance Ltd. | 3311.4 | 3276 | -35.40 | -1.07 |
| Natco Pharma Ltd. | 1199.1 | 1169.6 | -29.50 | -2.46 |
| National Aluminium Company Ltd. | 403.6 | 403.15 | -0.45 | -0.11 |
| Nava Ltd. | 628.5 | 604.65 | -23.85 | -3.79 |
| Navin Fluorine International Ltd. | 7001 | 6901 | -100.00 | -1.43 |
| NBCC (India) Ltd. | 93.82 | 91.33 | -2.49 | -2.65 |
| NCC Ltd. | 160.68 | 152.9 | -7.78 | -4.84 |
| Nestle India Ltd. | 1430.5 | 1426.9 | -3.60 | -0.25 |
| Netweb Technologies India Ltd. | 3840.5 | 3802.9 | -37.60 | -0.98 |
| Network 18 Media & Investments Ltd. | 32.22 | 31.49 | -0.73 | -2.27 |
| Neuland Laboratories Ltd. | 16590 | 16362 | -228.00 | -1.37 |
| NLC India Ltd. | 352.8 | 346.6 | -6.20 | -1.76 |
| NMDC Ltd. | 91.41 | 89.87 | -1.54 | -1.68 |
| NMDC Steel Ltd. | 43.8 | 42.56 | -1.24 | -2.83 |
| NTPC Green Energy Ltd. | 107.99 | 106.56 | -1.43 | -1.32 |
| NTPC Ltd. | 395.25 | 388.1 | -7.15 | -1.81 |
| Nuvama Wealth Management Ltd. | 1458.5 | 1434.9 | -23.60 | -1.62 |
| Nuvoco Vistas Corporation Ltd. | 326.8 | 314.85 | -11.95 | -3.66 |
| Oberoi Realty Ltd. | 1617.2 | 1597.5 | -19.70 | -1.22 |
| Oil & Natural Gas Corporation Ltd. | 299.35 | 297.85 | -1.50 | -0.50 |
| Oil India Ltd. | 518.3 | 506.75 | -11.55 | -2.23 |
| Olectra Greentech Ltd. | 1237.7 | 1200 | -37.70 | -3.05 |
| One97 Communications Ltd. | 1131.2 | 1093.7 | -37.50 | -3.32 |
| Patanjali Foods Ltd. | 459.85 | 455.95 | -3.90 | -0.85 |
| PCBL Chemical Ltd. | 274.3 | 266.85 | -7.45 | -2.72 |
| PG Electroplast Ltd. | 487.1 | 462.75 | -24.35 | -5.00 |
| Pidilite Industries Ltd. | 1467.7 | 1452.3 | -15.40 | -1.05 |
| Piramal Pharma Ltd. | 174.87 | 173.7 | -1.17 | -0.67 |
| PNB Housing Finance Ltd. | 1069.4 | 1049.2 | -20.20 | -1.89 |
| PNC Infratech Ltd. | 217.64 | 210.55 | -7.09 | -3.26 |
| Poly Medicure Ltd. | 1498.9 | 1461.5 | -37.40 | -2.50 |
| Polycab India Ltd. | 9152.5 | 9127.5 | -25.00 | -0.27 |
| Poonawalla Fincorp Ltd. | 413.35 | 411.6 | -1.75 | -0.42 |
| Power Finance Corporation Ltd. | 445.75 | 429.8 | -15.95 | -3.58 |
| Power Grid Corporation Of India Ltd. | 305.85 | 294.85 | -11.00 | -3.60 |
| Praj Industries Ltd. | 370.5 | 359.85 | -10.65 | -2.87 |
| Prestige Estates Projects Ltd. | 1342.2 | 1331.3 | -10.90 | -0.81 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9706 | 9541 | -165.00 | -1.70 |
| Punjab National Bank | 102.05 | 98.85 | -3.20 | -3.14 |
| PVR Inox Ltd. | 1009.9 | 1008.4 | -1.50 | -0.15 |
| Quess Corp Ltd. | 202.97 | 199 | -3.97 | -1.96 |
| Radico Khaitan Ltd. | 3499.2 | 3474.8 | -24.40 | -0.70 |
| Rail Vikas Nigam Ltd. | 283 | 275.75 | -7.25 | -2.56 |
| Railtel Corporation Of India Ltd. | 320.1 | 315.8 | -4.30 | -1.34 |
| Rajesh Exports Ltd. | 109.77 | 106.72 | -3.05 | -2.78 |
| Ramkrishna Forgings Ltd. | 573.95 | 562.1 | -11.85 | -2.06 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.63 | 121.61 | -3.02 | -2.42 |
| Ratnamani Metals & Tubes Ltd. | 2693.4 | 2499.8 | -193.60 | -7.19 |
| RattanIndia Enterprises Ltd. | 33.9 | 33.19 | -0.71 | -2.09 |
| Raymond Lifestyle Ltd. | 779.6 | 750.05 | -29.55 | -3.79 |
| RBL Bank Ltd. | 338.1 | 326.75 | -11.35 | -3.36 |
| REC Ltd. | 345.85 | 333.3 | -12.55 | -3.63 |
| Redington Ltd. | 221.29 | 217.17 | -4.12 | -1.86 |
| Reliance Industries Ltd. | 1336.4 | 1332.7 | -3.70 | -0.28 |
| Reliance Power Ltd. | 27.12 | 26.36 | -0.76 | -2.80 |
| RHI Magnesita India Ltd. | 388.3 | 379 | -9.30 | -2.40 |
| Rites Ltd. | 211.21 | 206 | -5.21 | -2.47 |
| Route Mobile Ltd. | 503.55 | 501.5 | -2.05 | -0.41 |
| RR Kabel Ltd. | 1953.8 | 1930.7 | -23.10 | -1.18 |
| Safari Industries (India) Ltd. | 1458.1 | 1428 | -30.10 | -2.06 |
| Sagility Ltd. | 42 | 41 | -1.00 | -2.38 |
| Sammaan Capital Ltd. | 142.67 | 139.79 | -2.88 | -2.02 |
| Samvardhana Motherson International Ltd. | 129.92 | 127.52 | -2.40 | -1.85 |
| Sanofi India Ltd. | 3217.9 | 3180 | -37.90 | -1.18 |
| Sapphire Foods India Ltd. | 179.42 | 178.99 | -0.43 | -0.24 |
| Saregama India Ltd. | 415.75 | 393.25 | -22.50 | -5.41 |
| SBFC Finance Ltd. | 91.4 | 90.99 | -0.41 | -0.45 |
| SBI Cards And Payment Services Ltd. | 626 | 624.8 | -1.20 | -0.19 |
| SBI Life Insurance Company Ltd. | 1864.5 | 1857.3 | -7.20 | -0.39 |
| Schaeffler India Ltd. | 4029.6 | 3954.2 | -75.40 | -1.87 |
| Schneider Electric Infrastructure Ltd. | 1264.3 | 1201.1 | -63.20 | -5.00 |
| Shree Cement Ltd. | 24970 | 24410 | -560.00 | -2.24 |
| Shree Renuka Sugars Ltd. | 24.2 | 23.16 | -1.04 | -4.30 |
| Shriram Finance Ltd. | 937.9 | 930 | -7.90 | -0.84 |
| Siemens Energy India Ltd. | 3086.1 | 3055.6 | -30.50 | -0.99 |
| Siemens Ltd. | 3587.9 | 3511 | -76.90 | -2.14 |
| Signatureglobal (India) Ltd. | 851.3 | 837.4 | -13.90 | -1.63 |
| SJVN Ltd. | 77.42 | 73.17 | -4.25 | -5.49 |
| SKF India Ltd. | 1691 | 1647.9 | -43.10 | -2.55 |
| Sobha Ltd. | 1397.3 | 1377 | -20.30 | -1.45 |
| Sona BLW Precision Forgings Ltd. | 573.55 | 568.35 | -5.20 | -0.91 |
| Sonata Software Ltd. | 265.75 | 256.85 | -8.90 | -3.35 |
| SRF Ltd. | 2689.5 | 2640.6 | -48.90 | -1.82 |
| Star Health and Allied Insurance Company Ltd. | 501.7 | 499.35 | -2.35 | -0.47 |
| State Bank Of India | 963.2 | 941.1 | -22.10 | -2.29 |
| Sterling and Wilson Renewable Energy Ltd. | 199.78 | 195.54 | -4.24 | -2.12 |
| Sterlite Technologies Ltd. | 419.8 | 398.85 | -20.95 | -4.99 |
| Sumitomo Chemical India Ltd. | 458.75 | 450.4 | -8.35 | -1.82 |
| Sun Pharma Advanced Research Company Ltd. | 163.65 | 161.56 | -2.09 | -1.28 |
| Sun TV Network Ltd. | 535.15 | 520.7 | -14.45 | -2.70 |
| Sundram Fasteners Ltd. | 851.5 | 835.55 | -15.95 | -1.87 |
| Sunteck Realty Ltd. | 318 | 298.6 | -19.40 | -6.10 |
| Supreme Industries Ltd. | 3508.7 | 3491.9 | -16.80 | -0.48 |
| Suzlon Energy Ltd. | 53.84 | 52.9 | -0.94 | -1.75 |
| Swan Corp Ltd. | 318.55 | 312.8 | -5.75 | -1.81 |
| Swiggy Ltd. | 255.4 | 251.05 | -4.35 | -1.70 |
| Syrma SGS Technology Ltd. | 1013.25 | 966.6 | -46.65 | -4.60 |
| Tanla Platforms Ltd. | 497.5 | 492.4 | -5.10 | -1.03 |
| Tata Chemicals Ltd. | 748.9 | 731.25 | -17.65 | -2.36 |
| Tata Communications Ltd. | 1680 | 1657.1 | -22.90 | -1.36 |
| Tata Consumer Products Ltd. | 1234 | 1231.8 | -2.20 | -0.18 |
| Tata Investment Corporation Ltd. | 675.95 | 664.95 | -11.00 | -1.63 |
| Tata Motors Passenger Vehicles Ltd. | 356.55 | 351.85 | -4.70 | -1.32 |
| Tata Power Company Ltd. | 407 | 402.9 | -4.10 | -1.01 |
| Tata Steel Ltd. | 216.84 | 210.08 | -6.76 | -3.12 |
| Tata Teleservices (Maharashtra) Ltd. | 42.01 | 41.5 | -0.51 | -1.21 |
| TBO Tek Ltd. | 1177 | 1141.3 | -35.70 | -3.03 |
| Techno Electric & Engineering Company Ltd. | 1196 | 1176.8 | -19.20 | -1.61 |
| Tejas Networks Ltd. | 445.75 | 432.6 | -13.15 | -2.95 |
| The Fertilisers And Chemicals Travancore Ltd. | 882.7 | 861.3 | -21.40 | -2.42 |
| The Indian Hotels Company Ltd. | 656.25 | 645.35 | -10.90 | -1.66 |
| The Jammu & Kashmir Bank Ltd. | 130.7 | 127.63 | -3.07 | -2.35 |
| The New India Assurance Company Ltd. | 165.02 | 162.25 | -2.77 | -1.68 |
| The Phoenix Mills Ltd. | 1738.5 | 1731.8 | -6.70 | -0.39 |
| The Ramco Cements Ltd. | 916.25 | 894.25 | -22.00 | -2.40 |
| Thermax Ltd. | 4500.4 | 4379.8 | -120.60 | -2.68 |
| Timken India Ltd. | 3531.2 | 3453 | -78.20 | -2.21 |
| Titagarh Rail Systems Ltd. | 763.3 | 746.5 | -16.80 | -2.20 |
| Titan Company Ltd. | 4169.1 | 4152.7 | -16.40 | -0.39 |
| Transformers & Rectifiers (India) Ltd. | 300.8 | 292.8 | -8.00 | -2.66 |
| Trent Ltd. | 4101.3 | 4014.4 | -86.90 | -2.12 |
| Trident Ltd. | 24.7 | 24.26 | -0.44 | -1.78 |
| Triveni Engineering & Industries Ltd. | 374.15 | 365.35 | -8.80 | -2.35 |
| Triveni Turbine Ltd. | 606.95 | 602 | -4.95 | -0.82 |
| Tube Investments of India Ltd. | 2850.3 | 2814.6 | -35.70 | -1.25 |
| TVS Motor Company Ltd. | 3466.8 | 3310 | -156.80 | -4.52 |
| TVS Supply Chain Solutions Ltd. | 113.32 | 110.15 | -3.17 | -2.80 |
| UCO Bank | 25.19 | 24.65 | -0.54 | -2.14 |
| Ujjivan Small Finance Bank Ltd. | 55.83 | 54.25 | -1.58 | -2.83 |
| Union Bank Of India | 161.94 | 159.3 | -2.64 | -1.63 |
| United Breweries Ltd. | 1367.8 | 1352.1 | -15.70 | -1.15 |
| United Spirits Ltd. | 1320.7 | 1312 | -8.70 | -0.66 |
| UNO Minda Ltd. | 1121.8 | 1080.9 | -40.90 | -3.65 |
| Usha Martin Ltd. | 472.95 | 468.6 | -4.35 | -0.92 |
| UTI Asset Management Company Ltd. | 965.05 | 944.9 | -20.15 | -2.09 |
| V-Guard Industries Ltd. | 320.55 | 319.1 | -1.45 | -0.45 |
| Vaibhav Global Ltd. | 213.49 | 208.7 | -4.79 | -2.24 |
| Valor Estate Ltd. | 117.72 | 112.8 | -4.92 | -4.18 |
| Vardhman Textiles Ltd. | 606.95 | 595.25 | -11.70 | -1.93 |
| Varroc Engineering Ltd. | 557.85 | 546.05 | -11.80 | -2.12 |
| Vedant Fashions Ltd. | 439.8 | 431.2 | -8.60 | -1.96 |
| Vedanta Ltd. | 331.05 | 326.05 | -5.00 | -1.51 |
| Ventive Hospitality Ltd. | 653.2 | 633.7 | -19.50 | -2.99 |
| Vijaya Diagnostic Centre Ltd. | 1329.2 | 1299.2 | -30.00 | -2.26 |
| VIP Industries Ltd. | 302.55 | 289.6 | -12.95 | -4.28 |
| Vodafone Idea Ltd. | 12.95 | 12.71 | -0.24 | -1.85 |
| Waaree Energies Ltd. | 3022 | 3001.7 | -20.30 | -0.67 |
| Welspun Corp Ltd. | 1309 | 1292.4 | -16.60 | -1.27 |
| Welspun Living Ltd. | 141.02 | 138.13 | -2.89 | -2.05 |
| Westlife Foodworld Ltd | 473.2 | 466.9 | -6.30 | -1.33 |
| Whirlpool Of India Ltd. | 855.25 | 852.65 | -2.60 | -0.30 |
| Yes Bank Ltd. | 22.07 | 21.68 | -0.39 | -1.77 |
| Zee Entertainment Enterprises Ltd. | 88.34 | 84.14 | -4.20 | -4.75 |
| Zensar Technologies Ltd. | 488.4 | 480.5 | -7.90 | -1.62 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14516 | 14310 | -206.00 | -1.42 |
| Zydus Lifesciences Ltd. | 1011.7 | 990 | -21.70 | -2.14 |
Market Stats
Advances
107
Declines
438
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1085 | 1111.8 | 1066.8 | 1093.8 | 1103.8 | 10.00 | 0.91 | 472489 | 52.15 | 1318 | 395.1 | 2026-05-18 14:19:58 |
| 3M India Ltd. | 3MINDIA | 31000 | 31625 | 30280 | 31245 | 31575 | 330.00 | 1.06 | 2312 | 7.30 | 40856.5 | 21300.45 | 2026-05-18 14:19:57 |
| Aarti Industries Ltd. | AARTIIND | 461 | 463 | 440.6 | 466.25 | 459.5 | -6.75 | -1.45 | 1129916 | 51.92 | 924.4 | 338.05 | 2026-05-18 14:19:58 |
| Aavas Financiers Ltd. | AAVAS | 1365.1 | 1375 | 1343.2 | 1384.7 | 1348.1 | -36.60 | -2.64 | 30522 | 4.11 | 2339.35 | 1060.4 | 2026-05-18 14:19:47 |
| ABB India Ltd. | ABB | 6310 | 6412.5 | 6225 | 6381 | 6381 | 0.00 | 0.00 | 270291 | 172.47 | 9149.95 | 2640 | 2026-05-18 14:19:59 |
| Abbott India Ltd. | ABBOTINDIA | 27985 | 28280 | 27530 | 27940 | 27690 | -250.00 | -0.89 | 9037 | 25.02 | 37000 | 17325 | 2026-05-18 14:19:53 |
| ACC Ltd. | ACC | 1359.1 | 1359.1 | 1332 | 1362.8 | 1350.6 | -12.20 | -0.90 | 276721 | 37.37 | 2844 | 1251.7 | 2026-05-18 14:19:57 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 274.35 | 275.8 | 267.65 | 276 | 273.8 | -2.20 | -0.80 | 447711 | 12.26 | 2026-05-18 14:19:58 | ||
| Action Construction Equipment Ltd. | ACE | 883.05 | 883.55 | 856.1 | 888.25 | 877 | -11.25 | -1.27 | 187443 | 16.44 | 1695 | 217.8 | 2026-05-18 14:19:58 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1295 | 1310.8 | 1248.2 | 1303.6 | 1307.6 | 4.00 | 0.31 | 2798035 | 365.87 | 4236.75 | 588 | 2026-05-18 14:19:57 |
| Adani Enterprises Ltd. | ADANIENT | 2700 | 2710 | 2647.5 | 2716 | 2674.9 | -41.10 | -1.51 | 1661876 | 444.54 | 4190 | 1017.45 | 2026-05-18 14:19:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1374.9 | 1374.9 | 1312.4 | 1379 | 1360 | -19.00 | -1.38 | 3003845 | 408.52 | 2572 | 439.1 | 2026-05-18 14:19:58 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1785.5 | 1785.5 | 1745 | 1795.1 | 1781.9 | -13.20 | -0.74 | 1726562 | 307.66 | 1823.9 | 395.1 | 2026-05-18 14:19:59 |
| Adani Power Ltd. | ADANIPOWER | 221 | 223.5 | 218.03 | 221.33 | 219.41 | -1.92 | -0.87 | 23994035 | 526.45 | 895.85 | 128.1 | 2026-05-18 14:19:57 |
| Adani Total Gas Ltd. | ATGL | 611 | 615.9 | 596.15 | 616.25 | 608 | -8.25 | -1.34 | 1149848 | 69.91 | 4000 | 462.8 | 2026-05-18 14:19:57 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 352.2 | 354.4 | 349 | 357.15 | 349.5 | -7.65 | -2.14 | 3038676 | 106.20 | 375.95 | 105.3 | 2026-05-18 14:19:57 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 61.95 | 62.63 | 60.52 | 62.66 | 61.92 | -0.74 | -1.18 | 2195513 | 13.59 | 364.4 | 53.51 | 2026-05-18 14:19:57 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.3 | 103.24 | 100.84 | 104.08 | 102.28 | -1.80 | -1.73 | 490772 | 5.02 | 2026-05-18 14:19:58 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1286 | 1287.7 | 1241.5 | 1291.9 | 1245.5 | -46.40 | -3.59 | 228197 | 28.42 | 3140 | 588 | 2026-05-18 14:19:58 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1012.1 | 1017.6 | 979.1 | 1030.4 | 986.6 | -43.80 | -4.25 | 394480 | 38.92 | 1123.5 | 307 | 2026-05-18 14:19:57 |
| Aegis Logistics Ltd. | AEGISLOG | 674 | 694.15 | 665.2 | 674.15 | 680.55 | 6.40 | 0.95 | 546177 | 37.17 | 1015.55 | 246.6 | 2026-05-18 14:19:58 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 195.7 | 195.9 | 191 | 197.72 | 195.17 | -2.55 | -1.29 | 156878 | 3.06 | 2026-05-18 14:19:36 | ||
| Aether Industries Ltd. | AETHER | 1069 | 1124.5 | 1023.7 | 1111.5 | 1089.2 | -22.30 | -2.01 | 1305171 | 142.16 | 1275.1 | 725 | 2026-05-18 14:19:57 |
| Afcons Infrastructure Ltd. | AFCONS | 331 | 331.5 | 309.1 | 336.5 | 313.85 | -22.65 | -6.73 | 1220856 | 38.32 | 2026-05-18 14:19:58 | ||
| Affle 3i Ltd. | AFFLE | 1472.6 | 1472.7 | 1424 | 1477.1 | 1456 | -21.10 | -1.43 | 230221 | 33.52 | 2185.9 | 866.5 | 2026-05-18 14:19:57 |
| AIA Engineering Ltd. | AIAENG | 3856.3 | 3921 | 3788.6 | 3856.3 | 3857.9 | 1.60 | 0.04 | 12752 | 4.92 | 4949.95 | 2383.5 | 2026-05-18 14:19:58 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3182.3 | 3228.5 | 3150 | 3177.2 | 3214.9 | 37.70 | 1.19 | 107744 | 34.64 | 3485 | 1111.6 | 2026-05-18 14:19:57 |
| Alembic Pharmaceuticals Ltd. | APLLTD | 780 | 782.1 | 710.7 | 784.1 | 719.75 | -64.35 | -8.21 | 265476 | 19.11 | 1303.9 | 462.3 | 2026-05-18 14:19:57 |
| Alkem Laboratories Ltd. | ALKEM | 5465 | 5525 | 5390 | 5486 | 5421 | -65.00 | -1.18 | 59628 | 32.32 | 6439.9 | 2855 | 2026-05-18 14:19:58 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1710 | 1733.8 | 1621.6 | 1722.6 | 1714.4 | -8.20 | -0.48 | 144572 | 24.79 | 3199 | 1212 | 2026-05-18 14:19:59 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.77 | 8.8 | 8.22 | 8.8 | 8.47 | -0.33 | -3.75 | 4624304 | 3.92 | 495 | 7.11 | 2026-05-18 14:19:52 |
| Alok Industries Ltd. | ALOKINDS | 13.79 | 13.79 | 12.96 | 13.8 | 13.13 | -0.67 | -4.86 | 6216157 | 8.16 | 39.05 | 10.1 | 2026-05-18 14:19:57 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 816.2 | 816.2 | 793 | 823.95 | 804.7 | -19.25 | -2.34 | 352894 | 28.40 | 1775.95 | 479.15 | 2026-05-18 14:19:58 |
| Amber Enterprises India Ltd. | AMBER | 8118 | 8148.5 | 6980 | 8476.5 | 7203 | -1273.50 | -15.02 | 1856308 | 1337.10 | 8974 | 1762.5 | 2026-05-18 14:19:57 |
| Ambuja Cements Ltd. | AMBUJACEM | 430 | 430 | 421.1 | 433.75 | 428.4 | -5.35 | -1.23 | 1380102 | 59.12 | 706.95 | 315.3 | 2026-05-18 14:19:57 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3588.9 | 3598 | 3550 | 3583.1 | 3570 | -13.10 | -0.37 | 103146 | 36.82 | 4646 | 639.5 | 2026-05-18 14:19:57 |
| Angel One Ltd. | ANGELONE | 302.8 | 304.55 | 298.4 | 306.85 | 302.45 | -4.40 | -1.43 | 3328286 | 100.66 | 3896 | 208.63 | 2026-05-18 14:19:58 |
| Anupam Rasayan India Ltd. | ANURAS | 1380 | 1381.8 | 1342.7 | 1376 | 1363.4 | -12.60 | -0.92 | 178001 | 24.27 | 1415 | 570 | 2026-05-18 14:19:58 |
| Apar Industries Ltd. | APARINDS | 12571 | 12571 | 11911 | 12650 | 12027 | -623.00 | -4.92 | 86734 | 104.31 | 13024 | 1153 | 2026-05-18 14:19:57 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1889 | 1896.1 | 1843.1 | 1890.2 | 1890.8 | 0.60 | 0.03 | 183488 | 34.69 | 2301.4 | 941 | 2026-05-18 14:19:57 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8062.5 | 8099 | 8012.5 | 8082.5 | 8041.5 | -41.00 | -0.51 | 211437 | 170.03 | 8180 | 3987.85 | 2026-05-18 14:19:58 |
| Apollo Tyres Ltd. | APOLLOTYRE | 393.05 | 394 | 374 | 394.5 | 379.4 | -15.10 | -3.83 | 1600697 | 60.73 | 584.9 | 225.45 | 2026-05-18 14:19:57 |
| Aptus Value Housing Finance India Ltd. | APTUS | 261.15 | 262.15 | 251.65 | 264.45 | 257.2 | -7.25 | -2.74 | 752793 | 19.36 | 401.65 | 193.03 | 2026-05-18 14:19:58 |
| Archean Chemical Industries Ltd. | ACI | 535 | 535 | 510.25 | 537.4 | 518.7 | -18.70 | -3.48 | 135634 | 7.04 | 837.7 | 408.35 | 2026-05-18 14:19:57 |
| Asahi India Glass Ltd. | ASAHIINDIA | 815.15 | 815.2 | 793.95 | 819.65 | 800.3 | -19.35 | -2.36 | 40530 | 3.24 | 1074 | 419.65 | 2026-05-18 14:19:58 |
| Ashok Leyland Ltd. | ASHOKLEY | 152 | 152 | 148.76 | 153.13 | 150.99 | -2.14 | -1.40 | 14508001 | 219.06 | 264.65 | 114.96 | 2026-05-18 14:19:57 |
| Asian Paints Ltd. | ASIANPAINT | 2580.1 | 2616 | 2556 | 2605.6 | 2607.6 | 2.00 | 0.08 | 562649 | 146.72 | 3582.9 | 2115 | 2026-05-18 14:19:57 |
| Aster DM Healthcare Ltd. | ASTERDM | 746.1 | 761.6 | 733.65 | 753.65 | 757.2 | 3.55 | 0.47 | 374695 | 28.37 | 770 | 200.6 | 2026-05-18 14:19:58 |
| Astral Ltd. | ASTRAL | 1539 | 1563.9 | 1512.5 | 1550.8 | 1563.4 | 12.60 | 0.81 | 235668 | 36.84 | 2454 | 1232.3 | 2026-05-18 14:19:59 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8450 | 8599 | 8301.5 | 8468.5 | 8599 | 130.50 | 1.54 | 3363 | 2.89 | 10691 | 2911 | 2026-05-18 14:19:52 |
| Atul Ltd. | ATUL | 7110.5 | 7128 | 6778 | 7100 | 6879 | -221.00 | -3.11 | 43447 | 29.89 | 9812.9 | 4752 | 2026-05-18 14:19:57 |
| AU Small Finance Bank Ltd. | AUBANK | 984.1 | 984.3 | 968.9 | 990.5 | 981 | -9.50 | -0.96 | 750753 | 73.65 | 1079.55 | 478.35 | 2026-05-18 14:19:58 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1514.3 | 1525 | 1491.6 | 1511.8 | 1501.4 | -10.40 | -0.69 | 572996 | 86.03 | 1592 | 397.2 | 2026-05-18 14:19:57 |
| Authum Investment & Infrastructure Ltd. | AIIL | 500 | 500.45 | 482.55 | 505.5 | 491.15 | -14.35 | -2.84 | 155959 | 7.66 | 2026-05-18 14:19:58 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1315.4 | 1315.4 | 1238.7 | 1323.2 | 1256.1 | -67.10 | -5.07 | 355253 | 44.62 | 1593.8 | 321.1 | 2026-05-18 14:19:52 |
| Avenue Supermarts Ltd. | DMART | 4335.3 | 4345.6 | 4268 | 4358.7 | 4303.1 | -55.60 | -1.28 | 113372 | 48.79 | 5484.85 | 3292 | 2026-05-18 14:19:56 |
| AWL Agri Business Ltd. | AWL | 196.5 | 199.2 | 193.43 | 199.73 | 198.18 | -1.55 | -0.78 | 869187 | 17.23 | 841.7 | 171.19 | 2026-05-18 14:19:57 |
| Axis Bank Ltd. | AXISBANK | 1239 | 1241 | 1222.1 | 1244.8 | 1239.6 | -5.20 | -0.42 | 4231529 | 524.54 | 1418.3 | 707.7 | 2026-05-18 14:19:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10325 | 10326 | 10144.5 | 10377.5 | 10177.5 | -200.00 | -1.93 | 228632 | 232.69 | 12774 | 3461.25 | 2026-05-18 14:19:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 900 | 920.15 | 890.7 | 910.45 | 917.05 | 6.60 | 0.72 | 3764485 | 345.22 | 9788 | 787.9 | 2026-05-18 14:19:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1715 | 1754.9 | 1693.8 | 1728.1 | 1751.3 | 23.20 | 1.34 | 720356 | 126.16 | 2195 | 1215 | 2026-05-18 14:19:59 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10250 | 10381 | 10100 | 10308 | 10373 | 65.00 | 0.63 | 18819 | 19.52 | 14763 | 5276.95 | 2026-05-18 14:19:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.01 | 83.35 | 81.8 | 83.85 | 82.96 | -0.89 | -1.06 | 2968681 | 24.63 | 2026-05-18 14:19:57 | ||
| Balaji Amines Ltd. | BALAMINES | 1674.1 | 1794.3 | 1620 | 1706.2 | 1776.1 | 69.90 | 4.10 | 615760 | 109.37 | 3844 | 968.1 | 2026-05-18 14:19:59 |
| Balkrishna Industries Ltd. | BALKRISIND | 2131.2 | 2148.3 | 2094 | 2148.3 | 2116.6 | -31.70 | -1.48 | 157996 | 33.44 | 3375 | 1796.3 | 2026-05-18 14:19:58 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 530 | 542.5 | 525.1 | 539.6 | 541.55 | 1.95 | 0.36 | 447740 | 24.25 | 691.8 | 307.3 | 2026-05-18 14:19:58 |
| Bandhan Bank Ltd. | BANDHANBNK | 192 | 192.49 | 186.55 | 194.46 | 190.61 | -3.85 | -1.98 | 5793584 | 110.43 | 314.8 | 128.16 | 2026-05-18 14:19:59 |
| Bank Of Baroda | BANKBARODA | 260 | 260 | 255.3 | 261.4 | 258.8 | -2.60 | -0.99 | 5418191 | 140.22 | 325.5 | 117 | 2026-05-18 14:19:57 |
| Bank Of India | BANKINDIA | 141 | 141 | 137.55 | 142.26 | 138.3 | -3.96 | -2.78 | 8589946 | 118.80 | 178.36 | 45.85 | 2026-05-18 14:19:57 |
| Bank Of Maharashtra | MAHABANK | 77.5 | 77.9 | 76.2 | 78.02 | 77.15 | -0.87 | -1.12 | 8813815 | 68.00 | 85.9 | 16.9 | 2026-05-18 14:19:55 |
| BASF India Ltd. | BASF | 3850 | 3862.5 | 3758.7 | 3855.2 | 3816.1 | -39.10 | -1.01 | 14599 | 5.57 | 8750 | 2193 | 2026-05-18 14:19:58 |
| Bata India Ltd. | BATAINDIA | 691 | 691.95 | 676.05 | 694.1 | 679.3 | -14.80 | -2.13 | 104944 | 7.13 | 1989 | 605 | 2026-05-18 14:19:58 |
| Bayer CropScience Ltd. | BAYERCROP | 4342 | 4345 | 4280 | 4349.8 | 4312.1 | -37.70 | -0.87 | 11484 | 4.95 | 7196.85 | 3920.45 | 2026-05-18 14:19:57 |
| BEML Ltd. | BEML | 1762 | 1764.9 | 1704.1 | 1788.1 | 1742.8 | -45.30 | -2.53 | 171557 | 29.90 | 5488 | 1128 | 2026-05-18 14:19:58 |
| Berger Paints India Ltd. | BERGEPAINT | 525.5 | 526.1 | 510.6 | 533.45 | 524 | -9.45 | -1.77 | 266548 | 13.97 | 759 | 391.1 | 2026-05-18 14:19:58 |
| Bharat Dynamics Ltd. | BDL | 1317.4 | 1322.6 | 1272.3 | 1325.4 | 1301.9 | -23.50 | -1.77 | 650353 | 84.67 | 2958 | 785.75 | 2026-05-18 14:19:58 |
| Bharat Electronics Ltd. | BEL | 423.85 | 426.05 | 414.6 | 423.65 | 424.65 | 1.00 | 0.24 | 7474347 | 317.40 | 473.45 | 87 | 2026-05-18 14:19:57 |
| Bharat Forge Ltd. | BHARATFORG | 1910 | 1910 | 1865.4 | 1913.1 | 1882.8 | -30.30 | -1.58 | 334643 | 63.01 | 2044 | 677.35 | 2026-05-18 14:19:58 |
| Bharat Heavy Electricals Ltd. | BHEL | 395.6 | 395.6 | 386.1 | 398.3 | 392.35 | -5.95 | -1.49 | 7545126 | 296.03 | 417.9 | 51.35 | 2026-05-18 14:19:57 |
| Bharat Petroleum Corporation Ltd. | BPCL | 282 | 282.5 | 276.6 | 284.45 | 281.95 | -2.50 | -0.88 | 5933866 | 167.31 | 687.95 | 234.01 | 2026-05-18 14:19:57 |
| Bharti Airtel Ltd. | BHARTIARTL | 1904.8 | 1953.8 | 1890.4 | 1905.4 | 1937.5 | 32.10 | 1.68 | 10844064 | 2101.04 | 2174.5 | 686.2 | 2026-05-18 14:19:59 |
| Bikaji Foods International Ltd. | BIKAJI | 667 | 667 | 651.1 | 669.05 | 660.75 | -8.30 | -1.24 | 63728 | 4.21 | 1007.95 | 303 | 2026-05-18 14:19:57 |
| Biocon Ltd. | BIOCON | 428.45 | 431.85 | 422.35 | 430.1 | 426.15 | -3.95 | -0.92 | 2745686 | 117.01 | 434.6 | 191.55 | 2026-05-18 14:19:57 |
| Birla Corporation Ltd. | BIRLACORPN | 1018.55 | 1018.55 | 985.75 | 1018.65 | 1012.85 | -5.80 | -0.57 | 57463 | 5.82 | 1802 | 769.6 | 2026-05-18 14:19:53 |
| Birlasoft Ltd. | BSOFT | 312 | 312.3 | 306.5 | 314.4 | 306.9 | -7.50 | -2.39 | 715555 | 21.96 | 861.85 | 250.25 | 2026-05-18 14:19:58 |
| BLS International Services Ltd. | BLS | 250.95 | 254.35 | 243.75 | 252.9 | 252.6 | -0.30 | -0.12 | 809453 | 20.45 | 521.8 | 110.075 | 2026-05-18 14:19:58 |
| Blue Dart Express Ltd. | BLUEDART | 5030 | 5030 | 4876.5 | 5071 | 4895 | -176.00 | -3.47 | 10308 | 5.05 | 9640 | 4683 | 2026-05-18 14:19:58 |
| Blue Jet Healthcare Ltd. | BLUEJET | 423.3 | 424.85 | 408.9 | 430.4 | 417.7 | -12.70 | -2.95 | 220081 | 9.19 | 2026-05-18 14:19:57 | ||
| Blue Star Ltd. | BLUESTARCO | 1637 | 1637 | 1582 | 1658 | 1633.1 | -24.90 | -1.50 | 595302 | 97.22 | 2417 | 493.5 | 2026-05-18 14:19:57 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1501.2 | 1510.4 | 1475 | 1522.8 | 1491.8 | -31.00 | -2.04 | 18959 | 2.83 | 2975 | 781.05 | 2026-05-18 14:19:58 |
| Borosil Renewables Ltd. | BORORENEW | 500 | 504.35 | 487.9 | 500.2 | 496.7 | -3.50 | -0.70 | 612706 | 30.43 | 721 | 374.4 | 2026-05-18 14:19:58 |
| Bosch Ltd. | BOSCHLTD | 37735 | 37740 | 37070 | 37740 | 37120 | -620.00 | -1.64 | 12310 | 45.69 | 41945 | 15300 | 2026-05-18 14:19:58 |
| Brainbees Solutions Ltd. | FIRSTCRY | 224 | 224 | 216.2 | 224.22 | 217 | -7.22 | -3.22 | 508078 | 11.03 | 2026-05-18 14:19:56 | ||
| Brigade Enterprises Ltd. | BRIGADE | 686.65 | 686.65 | 657.9 | 688.25 | 662.75 | -25.50 | -3.71 | 194239 | 12.87 | 1453.1 | 430.7 | 2026-05-18 14:19:57 |
| Britannia Industries Ltd. | BRITANNIA | 5385.5 | 5394 | 5289.5 | 5406 | 5393 | -13.00 | -0.24 | 228676 | 123.32 | 6469.9 | 3564.1 | 2026-05-18 14:19:57 |
| BSE Ltd. | BSE | 3940 | 4100 | 3940 | 4000.6 | 4093.2 | 92.60 | 2.31 | 3737648 | 1529.89 | 7588 | 406.2 | 2026-05-18 14:19:59 |
| Campus Activewear Ltd. | CAMPUS | 236.68 | 237 | 229.55 | 238.23 | 231.45 | -6.78 | -2.85 | 138645 | 3.21 | 639.3 | 210 | 2026-05-18 14:19:58 |
| Can Fin Homes Ltd. | CANFINHOME | 846.1 | 846.1 | 807.6 | 849.55 | 835.8 | -13.75 | -1.62 | 152000 | 12.70 | 964.9 | 452 | 2026-05-18 14:19:58 |
| Canara Bank | CANBK | 127 | 127 | 124.05 | 128.07 | 124.71 | -3.36 | -2.62 | 15966121 | 199.11 | 632.9 | 78.6 | 2026-05-18 14:19:57 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1990 | 2046.6 | 1948.6 | 1998.8 | 1991.7 | -7.10 | -0.36 | 165332 | 32.93 | 2641 | 575 | 2026-05-18 14:19:58 |
| Capri Global Capital Ltd. | CGCL | 184.91 | 188.2 | 183.01 | 185.01 | 183.99 | -1.02 | -0.55 | 1134591 | 20.88 | 1049 | 150.51 | 2026-05-18 14:19:57 |
| Carborundum Universal Ltd. | CARBORUNIV | 1101 | 1166.4 | 1090 | 1102.4 | 1106.65 | 4.25 | 0.39 | 1257139 | 139.12 | 1841.15 | 735.2 | 2026-05-18 14:19:57 |
| Castrol India Ltd. | CASTROLIND | 180.55 | 182.45 | 180.5 | 181.44 | 181.93 | 0.49 | 0.27 | 796137 | 14.48 | 284.4 | 107.4 | 2026-05-18 14:19:57 |
| CCL Products (India) Ltd. | CCL | 1116.3 | 1120.4 | 1083.2 | 1116.3 | 1091.2 | -25.10 | -2.25 | 68312 | 7.45 | 1217.5 | 412.1 | 2026-05-18 14:19:58 |
| CE Info Systems Ltd. | MAPMYINDIA | 1004.55 | 1011 | 932 | 1014.1 | 943.85 | -70.25 | -6.93 | 241370 | 22.78 | 2747.85 | 795 | 2026-05-18 14:19:56 |
| Ceat Ltd. | CEATLTD | 3217.3 | 3217.3 | 3105 | 3212.2 | 3124 | -88.20 | -2.75 | 130252 | 40.69 | 4438 | 1324.2 | 2026-05-18 14:19:52 |
| Cello World Ltd. | CELLO | 396 | 398 | 383.4 | 397 | 387.15 | -9.85 | -2.48 | 204543 | 7.92 | 2026-05-18 14:19:58 | ||
| Central Bank Of India | CENTRALBK | 33.99 | 34 | 33.13 | 34.15 | 33.55 | -0.60 | -1.76 | 3512490 | 11.78 | 76.9 | 17.65 | 2026-05-18 14:19:52 |
| Central Depository Services (India) Ltd. | CDSL | 1174 | 1179.8 | 1152.7 | 1186.7 | 1179.2 | -7.50 | -0.63 | 1505656 | 177.55 | 2989 | 880.9 | 2026-05-18 14:19:57 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 762.95 | 778.8 | 750 | 767.25 | 772.45 | 5.20 | 0.68 | 14458 | 1.12 | 935 | 436 | 2026-05-18 14:19:53 |
| Cera Sanitaryware Ltd. | CERA | 5600 | 5600 | 5441 | 5635.5 | 5556 | -79.50 | -1.41 | 6496 | 3.61 | 10789.95 | 4461.1 | 2026-05-18 14:19:58 |
| CESC Ltd. | CESC | 179.5 | 181.25 | 175.29 | 180.09 | 177 | -3.09 | -1.72 | 2498686 | 44.23 | 212.49 | 62.1 | 2026-05-18 14:19:57 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 825.95 | 830 | 805.3 | 838.2 | 810.2 | -28.00 | -3.34 | 3328794 | 269.70 | 886.8 | 212.1 | 2026-05-18 14:19:57 |
| Chalet Hotels Ltd. | CHALET | 773.75 | 785.4 | 756.4 | 784.65 | 785 | 0.35 | 0.04 | 70101 | 5.50 | 1082 | 303.95 | 2026-05-18 14:19:15 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 448.25 | 459 | 440.1 | 449.9 | 456.5 | 6.60 | 1.47 | 1641053 | 74.91 | 742.2 | 248.4 | 2026-05-18 14:19:57 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 227 | 229.7 | 223.8 | 229.37 | 226.65 | -2.72 | -1.19 | 62998 | 1.43 | 633.9 | 211.03 | 2026-05-18 14:19:58 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 995 | 998.3 | 973.1 | 1009 | 990.3 | -18.70 | -1.85 | 497018 | 49.22 | 1275 | 186.6 | 2026-05-18 14:19:57 |
| Choice International Ltd. | CHOICEIN | 661.6 | 661.7 | 651.55 | 664.25 | 655.6 | -8.65 | -1.30 | 174974 | 11.47 | 860.5 | 211.5 | 2026-05-18 14:19:57 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1635.4 | 1662.9 | 1627.1 | 1658 | 1648.6 | -9.40 | -0.57 | 56366 | 9.29 | 2231.6 | 511.3 | 2026-05-18 14:19:58 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1538 | 1538 | 1500 | 1546.3 | 1523.3 | -23.00 | -1.49 | 573932 | 87.43 | 1831.5 | 658 | 2026-05-18 14:19:58 |
| CIE Automotive India Ltd. | CIEINDIA | 459.8 | 468.4 | 451.65 | 460.75 | 453.65 | -7.10 | -1.54 | 575471 | 26.11 | 622.4 | 250.45 | 2026-05-18 14:19:58 |
| Cipla Ltd. | CIPLA | 1422 | 1442.1 | 1411.8 | 1432.1 | 1430.4 | -1.70 | -0.12 | 1464283 | 209.45 | 1702.05 | 852 | 2026-05-18 14:19:59 |
| City Union Bank Ltd. | CUB | 250.6 | 250.6 | 245.6 | 250.65 | 249 | -1.65 | -0.66 | 760095 | 18.93 | 324.1 | 119.5 | 2026-05-18 14:19:58 |
| Clean Science And Technology Ltd. | CLEAN | 766.65 | 766.7 | 731.3 | 766.65 | 739.8 | -26.85 | -3.50 | 225613 | 16.69 | 1980 | 652 | 2026-05-18 14:19:58 |
| Coal India Ltd. | COALINDIA | 462 | 468.5 | 457.05 | 462.2 | 459.6 | -2.60 | -0.56 | 5896124 | 270.99 | 543.55 | 207.6 | 2026-05-18 14:19:59 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1549 | 1549 | 1475 | 1594.5 | 1504.4 | -90.10 | -5.65 | 3110008 | 467.87 | 2979.45 | 329.1 | 2026-05-18 14:19:59 |
| Coforge Ltd. | COFORGE | 1282.1 | 1348 | 1274.6 | 1282.1 | 1341 | 58.90 | 4.59 | 3371806 | 452.16 | 10026.8 | 1008.1 | 2026-05-18 14:19:58 |
| Cohance Lifesciences Ltd. | COHANCE | 423.2 | 426.8 | 391.05 | 423.2 | 422.4 | -0.80 | -0.19 | 3380213 | 142.78 | 1360 | 266.7 | 2026-05-18 14:19:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2150 | 2150 | 2113.6 | 2160 | 2142.3 | -17.70 | -0.82 | 174269 | 37.33 | 3890 | 1434.6 | 2026-05-18 14:19:58 |
| Computer Age Management Services Ltd. | CAMS | 777 | 778.4 | 760.35 | 784 | 776.2 | -7.80 | -0.99 | 687768 | 53.38 | 5367.5 | 611.4 | 2026-05-18 14:19:57 |
| Concord Biotech Ltd. | CONCORDBIO | 1127.1 | 1130 | 1099.4 | 1135.3 | 1118.5 | -16.80 | -1.48 | 89636 | 10.03 | 2026-05-18 14:19:58 | ||
| Container Corporation Of India Ltd. | CONCOR | 513 | 513.35 | 499.3 | 518.8 | 505.1 | -13.70 | -2.64 | 751212 | 37.94 | 1180 | 421.45 | 2026-05-18 14:19:57 |
| Coromandel International Ltd. | COROMANDEL | 1849.9 | 1860 | 1786 | 1865.8 | 1841 | -24.80 | -1.33 | 313178 | 57.66 | 2718.9 | 838 | 2026-05-18 14:19:57 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8472.5 | 8499 | 8242.5 | 8462.5 | 8435.5 | -27.00 | -0.32 | 29944 | 25.26 | 9738 | 2502.3 | 2026-05-18 14:19:58 |
| CreditAccess Grameen Ltd. | CREDITACC | 1299.9 | 1317.9 | 1289.1 | 1315.2 | 1304.3 | -10.90 | -0.83 | 130431 | 17.01 | 1790.75 | 750.2 | 2026-05-18 14:19:57 |
| CRISIL Ltd. | CRISIL | 4120.1 | 4124.4 | 4030 | 4137.6 | 4052.9 | -84.70 | -2.05 | 21402 | 8.67 | 6950 | 2725 | 2026-05-18 14:19:57 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 298.8 | 298.8 | 288.15 | 301.95 | 292.1 | -9.85 | -3.26 | 3377533 | 98.66 | 484 | 217.4 | 2026-05-18 14:19:58 |
| CSB Bank Ltd. | CSBBANK | 355 | 355.85 | 343 | 358.65 | 353.9 | -4.75 | -1.32 | 332558 | 11.77 | 574.4 | 198 | 2026-05-18 14:19:58 |
| Cummins India Ltd. | CUMMINSIND | 5360 | 5360 | 5228.5 | 5392 | 5290 | -102.00 | -1.89 | 179111 | 94.75 | 5470.5 | 1103.8 | 2026-05-18 14:19:58 |
| Cyient Ltd. | CYIENT | 870.7 | 879.4 | 856.3 | 870.7 | 876 | 5.30 | 0.61 | 150243 | 13.16 | 2381 | 723.8 | 2026-05-18 14:19:58 |
| Dabur India Ltd. | DABUR | 466.8 | 466.8 | 453.9 | 467.7 | 457.15 | -10.55 | -2.26 | 783067 | 35.80 | 672 | 403.35 | 2026-05-18 14:19:54 |
| Dalmia Bharat Ltd. | DALBHARAT | 1727.9 | 1728 | 1675.1 | 1727.5 | 1702.4 | -25.10 | -1.45 | 227341 | 38.70 | 2488.9 | 1476.05 | 2026-05-18 14:19:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3869.7 | 3884.9 | 3685 | 3876.5 | 3742 | -134.50 | -3.47 | 848519 | 317.52 | 4303 | 816.1 | 2026-05-18 14:19:59 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1120 | 1122.2 | 1085.1 | 1127.2 | 1097.1 | -30.10 | -2.67 | 29129 | 3.20 | 1502.3 | 730.2 | 2026-05-18 14:19:57 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1312 | 1312 | 1252.8 | 1318.5 | 1271 | -47.50 | -3.60 | 193842 | 24.64 | 1778.6 | 461 | 2026-05-18 14:19:56 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1810 | 1835.4 | 1718 | 1826.4 | 1737 | -89.40 | -4.89 | 277106 | 48.13 | 3169 | 1280 | 2026-05-18 14:19:56 |
| Delhivery Ltd. | DELHIVERY | 472.95 | 472.95 | 446.1 | 475.75 | 457.7 | -18.05 | -3.79 | 6545146 | 299.57 | 621.95 | 236.53 | 2026-05-18 14:19:55 |
| Devyani International Ltd. | DEVYANI | 118 | 118 | 112.25 | 118.08 | 116.11 | -1.97 | -1.67 | 1498548 | 17.40 | 227.5 | 91.55 | 2026-05-18 14:19:56 |
| Divi's Laboratories Ltd. | DIVISLAB | 6750.5 | 6868 | 6658 | 6760.5 | 6837.5 | 77.00 | 1.14 | 277207 | 189.54 | 7071.5 | 2730 | 2026-05-18 14:19:59 |
| Dixon Technologies (India) Ltd. | DIXON | 10871 | 10900 | 10570 | 10979 | 10794 | -185.00 | -1.69 | 458702 | 495.12 | 19148.9 | 2553 | 2026-05-18 14:19:59 |
| DLF Ltd. | DLF | 560.75 | 569.15 | 554 | 566.75 | 568.35 | 1.60 | 0.28 | 2528883 | 143.73 | 967.6 | 336.5 | 2026-05-18 14:19:56 |
| DOMS Industries Ltd. | DOMS | 2263.5 | 2298.4 | 2176.1 | 2263.5 | 2275.2 | 11.70 | 0.52 | 71159 | 16.19 | 2026-05-18 14:19:55 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1585.1 | 1642.6 | 1581.4 | 1602.9 | 1638.2 | 35.30 | 2.20 | 369745 | 60.57 | 3653.95 | 1272.6 | 2026-05-18 14:19:56 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1336.5 | 1341.9 | 1322 | 1336.7 | 1330 | -6.70 | -0.50 | 1317662 | 175.25 | 7107.45 | 1020 | 2026-05-18 14:19:55 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 780.5 | 785 | 757.8 | 789.45 | 769.2 | -20.25 | -2.57 | 156770 | 12.06 | 1246.8 | 433.2 | 2026-05-18 14:19:55 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.8 | 8.23 | 7.63 | 7.91 | 8.22 | 0.31 | 3.92 | 15784020 | 12.97 | 73.5 | 5.77 | 2026-05-18 14:19:59 |
| eClerx Services Ltd. | ECLERX | 1460 | 1498 | 1436.5 | 1483.1 | 1466 | -17.10 | -1.15 | 153882 | 22.56 | 4995 | 1221 | 2026-05-18 14:19:51 |
| Eicher Motors Ltd. | EICHERMOT | 6970 | 6974.5 | 6813 | 7014.5 | 6898.5 | -116.00 | -1.65 | 223902 | 154.46 | 8230 | 2836 | 2026-05-18 14:19:55 |
| EIH Ltd. | EIHOTEL | 317.4 | 321.65 | 310 | 316.1 | 319.65 | 3.55 | 1.12 | 141906 | 4.54 | 502.2 | 150.35 | 2026-05-18 14:19:50 |
| Elecon Engineering Company Ltd. | ELECON | 478 | 485.45 | 469.65 | 484.85 | 481.9 | -2.95 | -0.61 | 319100 | 15.38 | 1409 | 317.4 | 2026-05-18 14:19:57 |
| Elgi Equipments Ltd. | ELGIEQUIP | 520.6 | 535.5 | 508 | 523.25 | 533.35 | 10.10 | 1.93 | 397455 | 21.20 | 798.95 | 357.95 | 2026-05-18 14:19:56 |
| Emami Ltd. | EMAMILTD | 424.3 | 425 | 412.75 | 428.05 | 419.5 | -8.55 | -2.00 | 159653 | 6.70 | 860 | 340.55 | 2026-05-18 14:19:56 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1697 | 1699.4 | 1660 | 1704.9 | 1680.1 | -24.80 | -1.45 | 75936 | 12.76 | 2026-05-18 14:19:57 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2540 | 2560 | 2494.6 | 2548.5 | 2532.7 | -15.80 | -0.62 | 99410 | 25.18 | 3079.9 | 1179 | 2026-05-18 14:19:59 |
| Engineers India Ltd. | ENGINERSIN | 243.5 | 244.15 | 234.5 | 246.75 | 239.05 | -7.70 | -3.12 | 2530155 | 60.48 | 303.9 | 62.4 | 2026-05-18 14:19:56 |
| EPL Ltd. | EPL | 214.1 | 215.82 | 206.6 | 215.29 | 213.73 | -1.56 | -0.72 | 796031 | 17.01 | 289.9 | 147 | 2026-05-18 14:19:56 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 67 | 67.83 | 65.75 | 67.96 | 66.65 | -1.31 | -1.93 | 2645982 | 17.64 | 116.5 | 42.85 | 2026-05-18 14:19:57 |
| Eris Lifesciences Ltd. | ERIS | 1371.1 | 1385 | 1331 | 1370.9 | 1345.3 | -25.60 | -1.87 | 24351 | 3.28 | 1910 | 551.3 | 2026-05-18 14:19:55 |
| Escorts Kubota Ltd. | ESCORTS | 2962 | 2974.5 | 2898.2 | 3000.2 | 2942 | -58.20 | -1.94 | 98527 | 28.99 | 4420 | 1645 | 2026-05-18 14:19:56 |
| Eternal Ltd. | ETERNAL | 238.18 | 240.99 | 233.61 | 241.18 | 240.3 | -0.88 | -0.36 | 20396462 | 490.13 | 368.45 | 44.35 | 2026-05-18 14:19:59 |
| Exide Industries Ltd. | EXIDEIND | 345.7 | 345.7 | 333.5 | 349.05 | 341.9 | -7.15 | -2.05 | 2039528 | 69.73 | 620.35 | 152.7 | 2026-05-18 14:19:55 |
| FDC Ltd. | FDC | 362 | 364.4 | 353.8 | 366.15 | 358.2 | -7.95 | -2.17 | 95048 | 3.40 | 658.85 | 245.25 | 2026-05-18 14:19:56 |
| Fine Organic Industries Ltd. | FINEORG | 4567 | 4603.3 | 4429.8 | 4631.3 | 4528.7 | -102.60 | -2.22 | 6761 | 3.06 | 7328.75 | 3407 | 2026-05-18 14:19:20 |
| Finolex Cables Ltd. | FINCABLES | 1035.6 | 1038.5 | 1000.45 | 1050.9 | 1015.8 | -35.10 | -3.34 | 383507 | 38.96 | 1700 | 424.8 | 2026-05-18 14:19:56 |
| Finolex Industries Ltd. | FINPIPE | 164.65 | 165.45 | 160.17 | 165.97 | 163.27 | -2.70 | -1.63 | 197473 | 3.22 | 355.9 | 121.5 | 2026-05-18 14:19:55 |
| Firstsource Solutions Ltd. | FSL | 236 | 236.42 | 225.1 | 237.6 | 233 | -4.60 | -1.94 | 1457128 | 33.95 | 422.3 | 96.25 | 2026-05-18 14:19:56 |
| Five-Star Business Finance Ltd. | FIVESTAR | 455 | 457.45 | 445 | 458.8 | 451 | -7.80 | -1.70 | 409312 | 18.46 | 943.75 | 338.15 | 2026-05-18 14:19:57 |
| Fortis Healthcare Ltd. | FORTIS | 960 | 964.7 | 945.1 | 963.65 | 959.4 | -4.25 | -0.44 | 610838 | 58.60 | 1104.3 | 245.5 | 2026-05-18 14:19:59 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 272.9 | 272.9 | 265.85 | 272.4 | 272 | -0.40 | -0.15 | 3331336 | 90.61 | 285.6 | 114.25 | 2026-05-18 14:19:56 |
| GAIL (India) Ltd. | GAIL | 160.65 | 161 | 157.64 | 162.13 | 159.5 | -2.63 | -1.62 | 10340807 | 164.94 | 246.3 | 83 | 2026-05-18 14:19:55 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2655.3 | 2659 | 2550 | 2685.9 | 2561 | -124.90 | -4.65 | 1163190 | 297.89 | 3538.4 | 252.25 | 2026-05-18 14:19:59 |
| General Insurance Corporation of India | GICRE | 387 | 390.7 | 378.2 | 387.45 | 390.5 | 3.05 | 0.79 | 391551 | 15.29 | 525.5 | 117.4 | 2026-05-18 14:19:55 |
| Gillette India Ltd. | GILLETTE | 7770 | 7785.5 | 7625 | 7806.5 | 7724.5 | -82.00 | -1.05 | 9515 | 7.35 | 11500 | 4135.25 | 2026-05-18 14:19:55 |
| Gland Pharma Ltd. | GLAND | 2122 | 2164.4 | 2034 | 1868.3 | 2133 | 264.70 | 14.17 | 5322021 | 1135.19 | 2607 | 861 | 2026-05-18 14:19:59 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2438.8 | 2440 | 2370 | 2438.8 | 2382.6 | -56.20 | -2.30 | 51249 | 12.21 | 3515.7 | 1227 | 2026-05-18 14:19:55 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2329.7 | 2351 | 2301 | 2325.9 | 2347.1 | 21.20 | 0.91 | 290670 | 68.22 | 2474 | 361.4 | 2026-05-18 14:19:59 |
| Global Health Ltd. | MEDANTA | 1242.9 | 1253.4 | 1220.2 | 1242.5 | 1236.1 | -6.40 | -0.52 | 213054 | 26.34 | 1513.9 | 390.55 | 2026-05-18 14:19:55 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 885 | 890 | 861.1 | 896.5 | 868.7 | -27.80 | -3.10 | 26101 | 2.27 | 2110 | 784 | 2026-05-18 14:19:56 |
| GMR Airports Ltd. | GMRAIRPORT | 95.99 | 96.18 | 92.3 | 96.59 | 95 | -1.59 | -1.65 | 10179480 | 96.71 | 110.36 | 33.35 | 2026-05-18 14:19:56 |
| Go Digit General Insurance Ltd. | GODIGIT | 310 | 310 | 303.65 | 310.7 | 308.95 | -1.75 | -0.56 | 60724 | 1.88 | 2026-05-18 14:19:57 | ||
| Godawari Power And Ispat Ltd. | GPIL | 284.9 | 287.2 | 272.8 | 287.9 | 281.9 | -6.00 | -2.08 | 1830886 | 51.61 | 1223.95 | 145.75 | 2026-05-18 14:19:55 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2439 | 2491.7 | 2275.6 | 2424.9 | 2310.4 | -114.50 | -4.72 | 3495124 | 807.51 | 11465 | 1047 | 2026-05-18 14:19:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 569.75 | 578.15 | 561.05 | 569.75 | 564.3 | -5.45 | -0.96 | 129489 | 7.31 | 876.7 | 390.85 | 2026-05-18 14:19:55 |
| Godrej Consumer Products Ltd. | GODREJCP | 1035.5 | 1035.5 | 1001.5 | 1039.2 | 1016.2 | -23.00 | -2.21 | 1809865 | 183.92 | 1541.85 | 793.85 | 2026-05-18 14:19:55 |
| Godrej Industries Ltd. | GODREJIND | 1130 | 1214.8 | 1125.25 | 1135.05 | 1163.5 | 28.45 | 2.51 | 896371 | 104.29 | 1390 | 395 | 2026-05-18 14:19:59 |
| Godrej Properties Ltd. | GODREJPROP | 1682.2 | 1686 | 1644.3 | 1714.1 | 1681.7 | -32.40 | -1.89 | 379761 | 63.86 | 3402.7 | 1005 | 2026-05-18 14:19:59 |
| Granules India Ltd. | GRANULES | 731 | 736.8 | 721.15 | 736.2 | 725.75 | -10.45 | -1.42 | 305675 | 22.18 | 761.4 | 267.75 | 2026-05-18 14:19:57 |
| Graphite India Ltd. | GRAPHITE | 772.9 | 797.4 | 739.15 | 774.45 | 761.25 | -13.20 | -1.70 | 3097018 | 235.76 | 802.4 | 251.7 | 2026-05-18 14:19:55 |
| Grasim Industries Ltd. | GRASIM | 2906 | 2948.9 | 2885.2 | 2933.8 | 2934.8 | 1.00 | 0.03 | 478694 | 140.49 | 3007.3 | 1527.05 | 2026-05-18 14:19:59 |
| Gravita India Ltd. | GRAVITA | 1680.5 | 1680.5 | 1612.2 | 1688.1 | 1627.6 | -60.50 | -3.58 | 156426 | 25.46 | 2700 | 280.05 | 2026-05-18 14:19:56 |
| Grindwell Norton Ltd. | GRINDWELL | 1861.4 | 1909.9 | 1817.2 | 1859.9 | 1875 | 15.10 | 0.81 | 132510 | 24.85 | 2960 | 1329 | 2026-05-18 14:19:56 |
| Gujarat Ambuja Exports Ltd. | GAEL | 162 | 162 | 157.05 | 162.79 | 160.5 | -2.29 | -1.41 | 558142 | 8.96 | 421.2 | 98.72 | 2026-05-18 14:19:51 |
| Gujarat Energy Ltd. | GUJGASLTD | 371.9 | 372.4 | 361.1 | 369.9 | 363.35 | -6.55 | -1.77 | 217112 | 7.89 | 689.95 | 301.5 | 2026-05-18 14:19:56 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3713.5 | 3775 | 3628.5 | 3713.5 | 3738 | 24.50 | 0.66 | 95378 | 35.65 | 4880.95 | 2476 | 2026-05-18 14:19:55 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 648 | 648 | 625 | 652.6 | 630.2 | -22.40 | -3.43 | 1419535 | 89.46 | 771.9 | 122.7 | 2026-05-18 14:19:56 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 512 | 520.8 | 505.8 | 514.35 | 516.5 | 2.15 | 0.42 | 600005 | 30.99 | 800 | 365 | 2026-05-18 14:19:55 |
| Gujarat Pipavav Port Ltd. | GPPL | 151.3 | 152.55 | 147.51 | 151.05 | 152.39 | 1.34 | 0.89 | 809675 | 12.34 | 250.69 | 80.55 | 2026-05-18 14:19:55 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 168.25 | 168.67 | 165.05 | 170 | 167.38 | -2.62 | -1.54 | 362187 | 6.06 | 322.25 | 116 | 2026-05-18 14:19:45 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 359.7 | 359.7 | 351.1 | 361.25 | 356.7 | -4.55 | -1.26 | 271430 | 9.68 | 1136 | 330.2 | 2026-05-18 14:19:55 |
| Happy Forgings Ltd. | HAPPYFORGE | 1395.1 | 1445 | 1365.1 | 1386.6 | 1373.9 | -12.70 | -0.92 | 130866 | 17.98 | 2026-05-18 14:19:56 | ||
| Havells India Ltd. | HAVELLS | 1206 | 1206 | 1176.3 | 1209.6 | 1195.6 | -14.00 | -1.16 | 694741 | 83.06 | 2106 | 1024.5 | 2026-05-18 14:19:56 |
| HBL Engineering Ltd. | HBLENGINE | 758 | 763.6 | 736.4 | 771.95 | 745 | -26.95 | -3.49 | 850746 | 63.38 | 1122 | 74.5 | 2026-05-18 14:19:56 |
| HCL Technologies Ltd. | HCLTECH | 1129 | 1147.3 | 1121.4 | 1132.6 | 1142.2 | 9.60 | 0.85 | 1696919 | 193.82 | 2012.2 | 882 | 2026-05-18 14:19:55 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2663 | 2680.5 | 2600.1 | 2703.5 | 2638.4 | -65.10 | -2.41 | 658127 | 173.64 | 5934.5 | 1589.5 | 2026-05-18 14:19:56 |
| HDFC Bank Ltd. | HDFCBANK | 759 | 774.1 | 751.35 | 767.5 | 769 | 1.50 | 0.20 | 21062268 | 1619.69 | 2037.7 | 726.65 | 2026-05-18 14:19:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 600.7 | 605.6 | 594.05 | 608.7 | 603.7 | -5.00 | -0.82 | 2898292 | 174.97 | 820.75 | 457.8 | 2026-05-18 14:19:56 |
| HEG Ltd. | HEG | 617 | 618.3 | 597 | 624.6 | 604.35 | -20.25 | -3.24 | 1192168 | 72.05 | 2743 | 331.25 | 2026-05-18 14:19:55 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5034.5 | 5034.5 | 4924 | 5064.5 | 4952.5 | -112.00 | -2.21 | 311330 | 154.19 | 6388.5 | 2246 | 2026-05-18 14:19:55 |
| Hexaware Technologies Ltd. | HEXT | 476.9 | 485.85 | 471.1 | 484.15 | 481 | -3.15 | -0.65 | 234235 | 11.27 | 2026-05-18 14:19:56 | ||
| HFCL Ltd. | HFCL | 147.3 | 148 | 137.1 | 147.89 | 137.94 | -9.95 | -6.73 | 37378585 | 515.60 | 171 | 55.75 | 2026-05-18 14:19:55 |
| Himadri Speciality Chemical Ltd. | HSCL | 593.2 | 595.65 | 556.65 | 596 | 559.7 | -36.30 | -6.09 | 7008068 | 392.24 | 688.7 | 80.2 | 2026-05-18 14:19:55 |
| Hindalco Industries Ltd. | HINDALCO | 1050 | 1060 | 1044 | 1067.5 | 1053.7 | -13.80 | -1.29 | 2862627 | 301.64 | 1105 | 358.8 | 2026-05-18 14:19:59 |
| Hindustan Aeronautics Ltd. | HAL | 4359.4 | 4375.9 | 4175 | 4386.2 | 4269 | -117.20 | -2.67 | 1601077 | 683.50 | 5674.75 | 1771.25 | 2026-05-18 14:19:59 |
| Hindustan Copper Ltd. | HINDCOPPER | 580 | 591.9 | 574.45 | 570.25 | 579 | 8.75 | 1.53 | 14273820 | 826.45 | 760.05 | 93.85 | 2026-05-18 14:19:55 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 360 | 362.25 | 355.8 | 366.4 | 357.95 | -8.45 | -2.31 | 5353987 | 191.65 | 594.8 | 200.05 | 2026-05-18 14:19:55 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2263.1 | 2264.8 | 2224.7 | 2272.2 | 2249.9 | -22.30 | -0.98 | 669669 | 150.67 | 3035 | 2022.5 | 2026-05-18 14:19:56 |
| Hindustan Zinc Ltd. | HINDZINC | 625 | 634 | 619.25 | 637.8 | 632.6 | -5.20 | -0.82 | 4574348 | 289.37 | 807.7 | 262.65 | 2026-05-18 14:19:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 32400 | 32825 | 32005 | 32535 | 32410 | -125.00 | -0.38 | 63256 | 205.01 | 35095 | 2840.1 | 2026-05-18 14:19:56 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1077.6 | 1077.6 | 1046.1 | 1075.8 | 1063 | -12.80 | -1.19 | 54992 | 5.85 | 1519 | 652 | 2026-05-18 14:19:50 |
| Honasa Consumer Ltd. | HONASA | 354.6 | 354.6 | 340.55 | 354 | 346.9 | -7.10 | -2.01 | 462209 | 16.03 | 2026-05-18 14:19:56 | ||
| Honeywell Automation India Ltd. | HONAUT | 28950 | 28950 | 28150 | 28975 | 28585 | -390.00 | -1.35 | 2182 | 6.24 | 59994 | 26220 | 2026-05-18 14:19:50 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 205 | 205 | 197.11 | 206.53 | 199.21 | -7.32 | -3.54 | 3125004 | 62.25 | 353.7 | 34.35 | 2026-05-18 14:19:55 |
| Hyundai Motor India Ltd. | HYUNDAI | 1807 | 1808.1 | 1766.1 | 1825.2 | 1781 | -44.20 | -2.42 | 1139504 | 202.95 | 2026-05-18 14:19:55 | ||
| ICICI Bank Ltd. | ICICIBANK | 1235.5 | 1251.3 | 1232 | 1244.5 | 1249.9 | 5.40 | 0.43 | 9486244 | 1185.69 | 1500 | 796 | 2026-05-18 14:19:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1820 | 1830 | 1789.5 | 1835.2 | 1813.2 | -22.00 | -1.20 | 214460 | 38.89 | 2301.9 | 1049.05 | 2026-05-18 14:19:56 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 507.95 | 520.8 | 488.6 | 535.6 | 518.75 | -16.85 | -3.15 | 5656660 | 293.44 | 796.8 | 380.7 | 2026-05-18 14:19:59 |
| IDBI Bank Ltd. | IDBI | 70.25 | 70.25 | 68.2 | 70.38 | 69.36 | -1.02 | -1.45 | 6247312 | 43.33 | 118.38 | 38.65 | 2026-05-18 14:19:55 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 67.3 | 67.55 | 66.16 | 67.65 | 67.19 | -0.46 | -0.68 | 16601126 | 111.54 | 100.7 | 43.05 | 2026-05-18 14:19:59 |
| IIFL Finance Ltd. | IIFL | 458 | 463.4 | 445.65 | 464.85 | 450.8 | -14.05 | -3.02 | 1316266 | 59.34 | 703.4 | 279.8 | 2026-05-18 14:19:55 |
| Indegene Ltd. | INDGN | 516.1 | 516.1 | 499.9 | 516.1 | 508 | -8.10 | -1.57 | 160898 | 8.17 | 2026-05-18 14:19:56 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1956.5 | 1966 | 1911 | 1956.5 | 1939.5 | -17.00 | -0.87 | 76007 | 14.74 | 3335.55 | 1900.1 | 2026-05-18 14:19:55 |
| Indian Bank | INDIANB | 811 | 819.45 | 803.7 | 820.6 | 809.45 | -11.15 | -1.36 | 1464921 | 118.58 | 1000.9 | 173 | 2026-05-18 14:19:59 |
| Indian Energy Exchange Ltd. | IEX | 124 | 124.39 | 121.47 | 125.27 | 123.33 | -1.94 | -1.55 | 3006778 | 37.08 | 244.4 | 114.6 | 2026-05-18 14:19:55 |
| Indian Oil Corporation Ltd. | IOC | 134 | 134 | 130.53 | 134.48 | 131.78 | -2.70 | -2.01 | 11671517 | 153.81 | 196.8 | 65.2 | 2026-05-18 14:19:55 |
| Indian Overseas Bank | IOB | 33.32 | 33.5 | 32.94 | 33.79 | 33.15 | -0.64 | -1.89 | 1924645 | 6.38 | 83.75 | 16.8 | 2026-05-18 14:19:50 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 535 | 535.05 | 523 | 535.95 | 531.7 | -4.25 | -0.79 | 569735 | 30.29 | 1138.9 | 492.65 | 2026-05-18 14:19:55 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98 | 98.02 | 95.17 | 98.86 | 97 | -1.86 | -1.88 | 10672320 | 103.52 | 229 | 20.8 | 2026-05-18 14:19:55 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 125.64 | 126.79 | 122.5 | 127.1 | 126.7 | -0.40 | -0.31 | 5717793 | 72.44 | 2026-05-18 14:19:59 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 970.5 | 970.55 | 932.05 | 985.3 | 958.5 | -26.80 | -2.72 | 130243 | 12.48 | 1731.95 | 708.05 | 2026-05-18 14:19:55 |
| Indraprastha Gas Ltd. | IGL | 151.95 | 151.95 | 149.61 | 152.12 | 151.38 | -0.74 | -0.49 | 1634040 | 24.74 | 570.35 | 141.74 | 2026-05-18 14:19:55 |
| Indus Towers Ltd. | INDUSTOWER | 425 | 434.55 | 421.9 | 430.15 | 429.65 | -0.50 | -0.12 | 10087145 | 433.39 | 481.5 | 135.15 | 2026-05-18 14:19:55 |
| IndusInd Bank Ltd. | INDUSINDBK | 885.75 | 893.3 | 870.2 | 886.4 | 891.65 | 5.25 | 0.59 | 978111 | 87.21 | 1694.5 | 606 | 2026-05-18 14:19:55 |
| Info Edge (India) Ltd. | NAUKRI | 922.5 | 934.1 | 914.8 | 928.1 | 923.85 | -4.25 | -0.46 | 2487245 | 229.78 | 9128.9 | 914.8 | 2026-05-18 14:19:55 |
| Infosys Ltd. | INFY | 1119 | 1141.9 | 1118 | 1119 | 1136.6 | 17.60 | 1.57 | 8716814 | 990.75 | 2006.45 | 1089 | 2026-05-18 14:19:59 |
| Inox India Ltd. | INOXINDIA | 1404 | 1427.8 | 1378.1 | 1433 | 1408.4 | -24.60 | -1.72 | 152023 | 21.41 | 2026-05-18 14:19:55 | ||
| Inox Wind Ltd. | INOXWIND | 94.7 | 94.88 | 90.42 | 95.53 | 94.72 | -0.81 | -0.85 | 10769055 | 102.00 | 663 | 75.05 | 2026-05-18 14:19:59 |
| Intellect Design Arena Ltd. | INTELLECT | 685 | 697.45 | 667 | 686.6 | 688.3 | 1.70 | 0.25 | 380542 | 26.19 | 1255 | 388.65 | 2026-05-18 14:19:55 |
| Interglobe Aviation Ltd. | INDIGO | 4268.1 | 4289.8 | 4226 | 4314.9 | 4267.4 | -47.50 | -1.10 | 349840 | 149.29 | 6232.5 | 1676 | 2026-05-18 14:19:59 |
| International Gemological Institute Ltd. | IGIL | 324.95 | 325 | 314.5 | 326.65 | 315.2 | -11.45 | -3.51 | 263221 | 8.30 | 2026-05-18 14:19:56 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1567 | 1598.7 | 1519.5 | 1595.3 | 1593.9 | -1.40 | -0.09 | 217556 | 34.68 | 2026-05-18 14:19:56 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1585 | 1658 | 1585 | 1605 | 1642.7 | 37.70 | 2.35 | 508759 | 83.57 | 1755.9 | 669.8 | 2026-05-18 14:19:57 |
| IRB Infrastructure Developers Ltd. | IRB | 20.29 | 20.29 | 19.72 | 20.3 | 20.13 | -0.17 | -0.84 | 7735407 | 15.57 | 78.15 | 19.72 | 2026-05-18 14:19:55 |
| Ircon International Ltd. | IRCON | 140.1 | 140.98 | 136.42 | 142.64 | 139.48 | -3.16 | -2.22 | 1806440 | 25.20 | 351.6 | 38.6 | 2026-05-18 14:19:56 |
| ITC Hotels Ltd. | ITCHOTELS | 157.79 | 157.85 | 150.55 | 155.48 | 152.08 | -3.40 | -2.19 | 5264990 | 80.07 | 2026-05-18 14:19:55 | ||
| ITC Ltd. | ITC | 309.45 | 312.3 | 306.5 | 309.45 | 309.4 | -0.05 | -0.02 | 11071568 | 342.55 | 528.5 | 287 | 2026-05-18 14:19:59 |
| ITI Ltd. | ITI | 285 | 285 | 277.5 | 286.75 | 282.55 | -4.20 | -1.46 | 214719 | 6.07 | 592.7 | 86.55 | 2026-05-18 14:19:57 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 75 | 75.17 | 70.05 | 76.58 | 73.89 | -2.69 | -3.51 | 3592941 | 26.55 | 1314 | 35.8 | 2026-05-18 14:19:55 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.2 | 19.32 | 18.6 | 19.54 | 19.01 | -0.53 | -2.71 | 113061910 | 214.93 | 27.7 | 5.15 | 2026-05-18 14:19:54 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2124.6 | 2142.9 | 2087.1 | 2140.4 | 2133.8 | -6.60 | -0.31 | 188416 | 40.20 | 3049 | 1260.25 | 2026-05-18 14:19:57 |
| JBM Auto Ltd. | JBMA | 638.05 | 638.05 | 607.65 | 641.6 | 617.1 | -24.50 | -3.82 | 501195 | 30.93 | 2428.35 | 361 | 2026-05-18 14:19:51 |
| Jindal Saw Ltd. | JINDALSAW | 227.55 | 227.55 | 219.5 | 229.09 | 221.3 | -7.79 | -3.40 | 1122404 | 24.84 | 759.9 | 77.45 | 2026-05-18 14:19:56 |
| Jindal Stainless Ltd. | JSL | 747.95 | 751.6 | 726 | 749.5 | 749.45 | -0.05 | -0.01 | 215684 | 16.16 | 884 | 115.9 | 2026-05-18 14:19:56 |
| Jindal Steel Ltd. | JINDALSTEL | 1229.2 | 1246.3 | 1200.7 | 1232 | 1244 | 12.00 | 0.97 | 630991 | 78.50 | 1306.2 | 377 | 2026-05-18 14:19:56 |
| JIO Financial Services Ltd. | JIOFIN | 230 | 232.9 | 227.21 | 233.06 | 231.91 | -1.15 | -0.49 | 10729987 | 248.84 | 2026-05-18 14:19:55 | ||
| JK Cement Ltd. | JKCEMENT | 5439 | 5449 | 5354 | 5464 | 5403.5 | -60.50 | -1.11 | 18166 | 9.82 | 7565.5 | 2425.25 | 2026-05-18 14:19:52 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 654.8 | 654.8 | 632.6 | 653.7 | 639.8 | -13.90 | -2.13 | 31735 | 2.03 | 1021.2 | 451.5 | 2026-05-18 14:19:57 |
| JK Paper Ltd. | JKPAPER | 381 | 381 | 370.05 | 381.65 | 371.35 | -10.30 | -2.70 | 143038 | 5.31 | 638.75 | 275.75 | 2026-05-18 14:19:56 |
| JK Tyre & Industries Ltd. | JKTYRE | 374.3 | 375 | 358.9 | 378.05 | 359.75 | -18.30 | -4.84 | 808116 | 29.07 | 611.9 | 125.05 | 2026-05-18 14:19:56 |
| JM Financial Ltd. | JMFINANCIL | 132.89 | 132.89 | 127 | 133.81 | 128.21 | -5.60 | -4.19 | 1396796 | 17.91 | 199.8 | 57.85 | 2026-05-18 14:19:57 |
| JSW Dulux Ltd. | JSWDULUX | 2936.8 | 2936.8 | 2857 | 2936.8 | 2904.5 | -32.30 | -1.10 | 8400 | 2.44 | 4649 | 1885 | 2026-05-18 14:19:58 |
| JSW Energy Ltd. | JSWENERGY | 521 | 527.15 | 508.1 | 515.05 | 525.8 | 10.75 | 2.09 | 4710379 | 247.67 | 804.9 | 204.65 | 2026-05-18 14:19:56 |
| JSW Holdings Ltd. | JSWHL | 12440 | 12738 | 12051 | 12381 | 12675 | 294.00 | 2.37 | 3253 | 4.12 | 27740 | 3461.25 | 2026-05-18 14:19:57 |
| JSW Infrastructure Ltd. | JSWINFRA | 264.5 | 269.8 | 256 | 267.1 | 269.25 | 2.15 | 0.80 | 1811666 | 48.78 | 2026-05-18 14:19:56 | ||
| JSW Steel Ltd. | JSWSTEEL | 1280 | 1302 | 1258.3 | 1278.8 | 1297 | 18.20 | 1.42 | 2391922 | 310.23 | 1314 | 614.2 | 2026-05-18 14:19:59 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 456 | 461.7 | 449.1 | 461.35 | 457.4 | -3.95 | -0.86 | 589593 | 26.97 | 796.75 | 408.8 | 2026-05-18 14:19:59 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 725 | 731 | 708.15 | 731.8 | 713.3 | -18.50 | -2.53 | 46706 | 3.33 | 885 | 350.45 | 2026-05-18 14:19:50 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 979.5 | 1004.9 | 979.5 | 990.15 | 996.1 | 5.95 | 0.60 | 82181 | 8.19 | 1309.9 | 268.9 | 2026-05-18 14:19:56 |
| Jupiter Wagons Ltd. | JWL | 273 | 273 | 262.2 | 275.15 | 268.15 | -7.00 | -2.54 | 956041 | 25.64 | 748.1 | 57.05 | 2026-05-18 14:19:56 |
| Just Dial Ltd. | JUSTDIAL | 515.1 | 520.05 | 511.6 | 521.35 | 514.15 | -7.20 | -1.38 | 82638 | 4.25 | 1395 | 480.5 | 2026-05-18 14:19:56 |
| Jyothy Labs Ltd. | JYOTHYLAB | 218.6 | 218.95 | 212.65 | 219.3 | 214.4 | -4.90 | -2.23 | 511249 | 10.96 | 595.85 | 174.55 | 2026-05-18 14:19:55 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 704 | 704.5 | 678.2 | 707.35 | 685.25 | -22.10 | -3.12 | 751992 | 51.53 | 2026-05-18 14:19:56 | ||
| K.P.R. Mill Ltd. | KPRMILL | 917.15 | 926.7 | 905.5 | 923.45 | 915.25 | -8.20 | -0.89 | 161876 | 14.82 | 1389 | 479.45 | 2026-05-18 14:19:55 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1066.2 | 1066.2 | 1041.2 | 1064.4 | 1048 | -16.40 | -1.54 | 191835 | 20.10 | 1578.7 | 758.7 | 2026-05-18 14:19:51 |
| Kalpataru Projects International Ltd. | KPIL | 1256 | 1257.6 | 1225 | 1257.6 | 1244.2 | -13.40 | -1.07 | 69327 | 8.63 | 1449 | 356 | 2026-05-18 14:19:57 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 347 | 349 | 337 | 353.05 | 343.9 | -9.15 | -2.59 | 5886490 | 202.44 | 795.4 | 69 | 2026-05-18 14:19:56 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 222 | 222.07 | 212.02 | 222.07 | 217 | -5.07 | -2.28 | 396022 | 8.59 | 355 | 157.91 | 2026-05-18 14:19:57 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 295 | 296 | 291 | 299.05 | 294.25 | -4.80 | -1.61 | 1159686 | 34.12 | 343.45 | 61.5 | 2026-05-18 14:19:56 |
| Kaynes Technology India Ltd. | KAYNES | 3259.7 | 3270 | 3132 | 3271.9 | 3163 | -108.90 | -3.33 | 1854000 | 586.42 | 7822 | 666.8 | 2026-05-18 14:19:59 |
| KEC International Ltd. | KEC | 540.95 | 540.95 | 493.15 | 548.55 | 495 | -53.55 | -9.76 | 3280043 | 162.36 | 1313.25 | 386.5 | 2026-05-18 14:19:55 |
| KEI Industries Ltd. | KEI | 5074.9 | 5110.4 | 4950 | 5117.5 | 5066 | -51.50 | -1.01 | 279410 | 141.55 | 5303 | 1337 | 2026-05-18 14:19:55 |
| KFin Technologies Ltd. | KFINTECH | 804.25 | 817 | 784.95 | 808.2 | 811.75 | 3.55 | 0.44 | 1371935 | 111.37 | 1641.35 | 272 | 2026-05-18 14:19:54 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1586.6 | 1612 | 1558.9 | 1607.4 | 1606.1 | -1.30 | -0.08 | 40743 | 6.54 | 2684 | 286.1 | 2026-05-18 14:19:56 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1739 | 1739 | 1672.3 | 1740.2 | 1698.5 | -41.70 | -2.40 | 282663 | 48.01 | 1775 | 156.3 | 2026-05-18 14:19:56 |
| KNR Constructions Ltd. | KNRCON | 127.22 | 127.84 | 123.13 | 129.56 | 124.01 | -5.55 | -4.28 | 1083620 | 13.44 | 415.4 | 108.65 | 2026-05-18 14:19:56 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 382 | 393 | 380.3 | 387.05 | 391.6 | 4.55 | 1.18 | 10462228 | 409.70 | 2301.9 | 345.5 | 2026-05-18 14:19:59 |
| KPIT Technologies Ltd. | KPITTECH | 702 | 711.7 | 690.45 | 703.7 | 707.7 | 4.00 | 0.57 | 881557 | 62.39 | 1928.7 | 521.05 | 2026-05-18 14:19:55 |
| KRBL Ltd. | KRBL | 336.9 | 336.9 | 322 | 338.85 | 323.8 | -15.05 | -4.44 | 825870 | 26.74 | 495 | 241.25 | 2026-05-18 14:19:56 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 748 | 755 | 719 | 761.65 | 719.95 | -41.70 | -5.47 | 400084 | 28.80 | 2866.15 | 474.05 | 2026-05-18 14:19:56 |
| KSB Ltd. | KSB | 847.85 | 847.85 | 816.9 | 851.1 | 839.3 | -11.80 | -1.39 | 105716 | 8.87 | 5300 | 582.25 | 2026-05-18 14:19:51 |
| L&T Finance Ltd. | LTF | 277.2 | 278.3 | 272.3 | 280.75 | 277.45 | -3.30 | -1.18 | 2605408 | 72.29 | 329.45 | 72 | 2026-05-18 14:19:56 |
| L&T Technology Services Ltd. | LTTS | 3480 | 3525.9 | 3425 | 3495.1 | 3497.6 | 2.50 | 0.07 | 50900 | 17.80 | 6000 | 3010 | 2026-05-18 14:19:56 |
| Larsen & Toubro Ltd. | LT | 3873.9 | 3924.7 | 3852 | 3909 | 3904.8 | -4.20 | -0.11 | 1289189 | 503.40 | 4440 | 1797.4 | 2026-05-18 14:19:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 305.25 | 310 | 292.1 | 307.25 | 308.25 | 1.00 | 0.33 | 872968 | 26.91 | 575 | 248 | 2026-05-18 14:19:55 |
| Laurus Labs Ltd. | LAURUSLABS | 1323.6 | 1333.5 | 1307.6 | 1323.6 | 1329.5 | 5.90 | 0.45 | 1531927 | 203.67 | 1333.5 | 278.85 | 2026-05-18 14:19:55 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 412 | 414.45 | 406.6 | 414.15 | 414 | -0.15 | -0.04 | 142117 | 5.88 | 2026-05-18 14:19:51 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 110 | 111.03 | 106.9 | 111.23 | 108.25 | -2.98 | -2.68 | 1779203 | 19.26 | 180.68 | 66.4 | 2026-05-18 14:19:56 |
| LIC Housing Finance Ltd. | LICHSGFIN | 545 | 546.3 | 533.75 | 547.05 | 545.35 | -1.70 | -0.31 | 1155586 | 63.02 | 826.75 | 315.1 | 2026-05-18 14:19:56 |
| Life Insurance Corporation of India | LICI | 795.85 | 795.85 | 777.7 | 799.15 | 789 | -10.15 | -1.27 | 757005 | 59.73 | 1222 | 530.05 | 2026-05-18 14:19:59 |
| Linde India Ltd. | LINDEINDIA | 7352 | 7360 | 7125 | 7352 | 7221.5 | -130.50 | -1.78 | 22535 | 16.27 | 9935.05 | 2933 | 2026-05-18 14:19:55 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1705.1 | 1713.4 | 1654.8 | 1734 | 1700.1 | -33.90 | -1.96 | 500840 | 85.15 | 1846 | 492 | 2026-05-18 14:19:56 |
| Lodha Developers Ltd. | LODHA | 833.4 | 853.75 | 830.2 | 849.95 | 851.3 | 1.35 | 0.16 | 1903597 | 162.05 | 1649.95 | 355.5 | 2026-05-18 14:19:59 |
| LTM Ltd. | LTM | 3968.4 | 4091.5 | 3947.4 | 3968.4 | 4038.4 | 70.00 | 1.76 | 320392 | 129.39 | 6767.95 | 3802 | 2026-05-18 14:19:59 |
| Lupin Ltd. | LUPIN | 2240 | 2274.9 | 2214.1 | 2276.2 | 2240.8 | -35.40 | -1.56 | 700999 | 157.08 | 2494 | 623 | 2026-05-18 14:19:56 |
| Mahanagar Gas Ltd. | MGL | 1071.7 | 1076 | 1055 | 1087.6 | 1062.8 | -24.80 | -2.28 | 68900 | 7.32 | 1988 | 771.4 | 2026-05-18 14:19:51 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12107 | 12160 | 11733 | 12105 | 11830 | -275.00 | -2.27 | 1965 | 2.32 | 18462 | 4044.6 | 2026-05-18 14:19:42 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 640 | 640 | 616.05 | 644.75 | 635.8 | -8.95 | -1.39 | 135478 | 8.61 | 1097 | 279.5 | 2026-05-18 14:19:56 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 318 | 318 | 310.55 | 320.65 | 315.7 | -4.95 | -1.54 | 863662 | 27.27 | 410 | 176.1 | 2026-05-18 14:19:56 |
| Mahindra & Mahindra Ltd. | M&M | 3100 | 3111.7 | 3050 | 3123.1 | 3077.1 | -46.00 | -1.47 | 1192070 | 366.81 | 3839.9 | 1123.4 | 2026-05-18 14:19:59 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 234.51 | 235 | 224.24 | 234.45 | 229.36 | -5.09 | -2.17 | 177757 | 4.08 | 505 | 220.3 | 2026-05-18 14:19:56 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 320 | 325.5 | 318.2 | 326.45 | 324.2 | -2.25 | -0.69 | 89428 | 2.90 | 678.8 | 278.7 | 2026-05-18 14:19:56 |
| Manappuram Finance Ltd. | MANAPPURAM | 303.6 | 306.2 | 295.75 | 307.45 | 305.3 | -2.15 | -0.70 | 8257184 | 252.09 | 321.6 | 90.5 | 2026-05-18 14:19:55 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 148.49 | 148.76 | 145.05 | 150.32 | 147.12 | -3.20 | -2.13 | 2069837 | 30.45 | 289.25 | 49.25 | 2026-05-18 14:19:56 |
| Mankind Pharma Ltd. | MANKIND | 2507.1 | 2513 | 2467 | 2503 | 2493.9 | -9.10 | -0.36 | 218899 | 54.59 | 3054.8 | 1242 | 2026-05-18 14:19:55 |
| Marico Ltd. | MARICO | 841.15 | 844.8 | 830.45 | 841.15 | 835.6 | -5.55 | -0.66 | 1120484 | 93.63 | 848.8 | 462.7 | 2026-05-18 14:19:56 |
| Maruti Suzuki India Ltd. | MARUTI | 13127 | 13139 | 12850 | 13221 | 12970 | -251.00 | -1.90 | 287117 | 372.39 | 17370 | 8076.05 | 2026-05-18 14:19:55 |
| Mastek Ltd. | MASTEK | 1544 | 1548.5 | 1507 | 1549.9 | 1544.2 | -5.70 | -0.37 | 17502 | 2.70 | 3375 | 1334.2 | 2026-05-18 14:19:51 |
| Max Financial Services Ltd. | MFSL | 1575 | 1607.4 | 1560 | 1604 | 1598.9 | -5.10 | -0.32 | 268539 | 42.94 | 1892.5 | 599.1 | 2026-05-18 14:19:57 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1040 | 1059.6 | 1024.3 | 1050.1 | 1056.05 | 5.95 | 0.57 | 923509 | 97.53 | 1314.3 | 354.1 | 2026-05-18 14:19:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2451 | 2452.1 | 2385 | 2481.8 | 2421 | -60.80 | -2.45 | 809722 | 196.03 | 5860 | 278.55 | 2026-05-18 14:19:55 |
| Medplus Health Services Ltd. | MEDPLUS | 942 | 952.05 | 931 | 951 | 933.3 | -17.70 | -1.86 | 66643 | 6.22 | 1045.3 | 548.25 | 2026-05-18 14:19:44 |
| Metro Brands Ltd. | METROBRAND | 1026.2 | 1041.6 | 1011.9 | 1030.2 | 1022.8 | -7.40 | -0.72 | 18162 | 1.86 | 1430 | 736.05 | 2026-05-18 14:19:52 |
| Metropolis Healthcare Ltd. | METROPOLIS | 522.5 | 523 | 505.2 | 528.85 | 506.95 | -21.90 | -4.14 | 204744 | 10.38 | 2318.3 | 412.25 | 2026-05-18 14:19:56 |
| Minda Corporation Ltd. | MINDACORP | 526 | 531.3 | 511.2 | 525.2 | 515.25 | -9.95 | -1.89 | 155826 | 8.03 | 652 | 185 | 2026-05-18 14:19:50 |
| MMTC Ltd. | MMTC | 62.5 | 62.66 | 60.31 | 62.99 | 61.66 | -1.33 | -2.11 | 946523 | 5.84 | 131.8 | 26.3 | 2026-05-18 14:19:45 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.87 | 39.87 | 38.8 | 40.07 | 39.02 | -1.05 | -2.62 | 3974829 | 15.51 | 80 | 35.7 | 2026-05-18 14:19:56 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 831 | 833.95 | 821.1 | 843.3 | 832.2 | -11.10 | -1.32 | 420889 | 35.03 | 2678.1 | 507.55 | 2026-05-18 14:19:57 |
| Mphasis Ltd. | MPHASIS | 2075.5 | 2153.9 | 2063.6 | 2083.2 | 2144.9 | 61.70 | 2.96 | 413206 | 88.63 | 3237.95 | 1660.05 | 2026-05-18 14:19:56 |
| MRF Ltd. | MRF | 127500 | 129365 | 126520 | 128640 | 129080 | 440.00 | 0.34 | 3632 | 46.88 | 163600 | 78689.95 | 2026-05-18 14:19:50 |
| MTAR Technologies Ltd. | MTARTECH | 7200 | 7225 | 6686 | 7234 | 7001.5 | -232.50 | -3.21 | 1338196 | 936.94 | 7730 | 1155.6 | 2026-05-18 14:19:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3348.2 | 3369 | 3306.2 | 3391 | 3336.9 | -54.10 | -1.60 | 2201721 | 734.69 | 10516 | 1156 | 2026-05-18 14:19:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3278.3 | 3319.9 | 3240.9 | 3311.4 | 3276 | -35.40 | -1.07 | 590749 | 193.53 | 4149.5 | 911.25 | 2026-05-18 14:19:59 |
| Narayana Hrudayalaya Ltd. | NH | 1839 | 1851.8 | 1808.2 | 1841.1 | 1851.6 | 10.50 | 0.57 | 158476 | 29.34 | 2370.2 | 657.35 | 2026-05-18 14:19:56 |
| Natco Pharma Ltd. | NATCOPHARM | 1145 | 1192 | 1140 | 1199.1 | 1169.6 | -29.50 | -2.46 | 344819 | 40.33 | 1639 | 502 | 2026-05-18 14:19:57 |
| National Aluminium Company Ltd. | NATIONALUM | 400 | 403.95 | 395.1 | 403.6 | 403.15 | -0.45 | -0.11 | 4892688 | 197.25 | 445.15 | 66.95 | 2026-05-18 14:19:56 |
| Nava Ltd. | NAVA | 623 | 624.95 | 592.5 | 628.5 | 604.65 | -23.85 | -3.79 | 943212 | 57.03 | 1347.8 | 177.85 | 2026-05-18 14:19:55 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7030 | 7071.5 | 6875.5 | 7001 | 6901 | -100.00 | -1.43 | 82890 | 57.20 | 7200 | 2875.95 | 2026-05-18 14:19:55 |
| NBCC (India) Ltd. | NBCC | 92.7 | 92.7 | 89.83 | 93.82 | 91.33 | -2.49 | -2.65 | 7432941 | 67.89 | 209.75 | 29.8 | 2026-05-18 14:19:55 |
| NCC Ltd. | NCC | 157.46 | 157.89 | 150.03 | 160.68 | 152.9 | -7.78 | -4.84 | 2271363 | 34.73 | 364.5 | 63.25 | 2026-05-18 14:19:55 |
| Nestle India Ltd. | NESTLEIND | 1430.5 | 1444.7 | 1418.1 | 1430.5 | 1426.9 | -3.60 | -0.25 | 1367653 | 195.15 | 24745 | 1084.7 | 2026-05-18 14:19:56 |
| Netweb Technologies India Ltd. | NETWEB | 3804.3 | 3862.9 | 3731.1 | 3840.5 | 3802.9 | -37.60 | -0.98 | 558070 | 212.23 | 4492 | 742.7 | 2026-05-18 14:19:55 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.8 | 31.99 | 31.06 | 32.22 | 31.49 | -0.73 | -2.27 | 2862774 | 9.01 | 135.7 | 27.38 | 2026-05-18 14:19:56 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16590 | 16747 | 16260 | 16590 | 16362 | -228.00 | -1.37 | 29912 | 48.94 | 19747 | 1072.6 | 2026-05-18 14:19:57 |
| NHPC Ltd. | NHPC | 76.76 | 78.55 | 75.91 | 76.79 | 77.4 | 0.61 | 0.79 | 19048099 | 147.43 | 118.4 | 33.35 | 2026-05-18 14:19:56 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1091 | 1114 | 1074.2 | 1100.6 | 1107.9 | 7.30 | 0.66 | 766173 | 84.88 | 1117.9 | 196.9 | 2026-05-18 14:19:59 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 79 | 80.27 | 78.06 | 79.83 | 79.9 | 0.07 | 0.09 | 659929 | 5.27 | 2026-05-18 14:19:56 | ||
| NLC India Ltd. | NLCINDIA | 351.55 | 354.35 | 337.5 | 352.8 | 346.6 | -6.20 | -1.76 | 5956516 | 206.45 | 387.8 | 65 | 2026-05-18 14:19:59 |
| NMDC Ltd. | NMDC | 90.87 | 90.87 | 88.28 | 91.41 | 89.87 | -1.54 | -1.68 | 11768094 | 105.76 | 286.35 | 59.53 | 2026-05-18 14:19:56 |
| NMDC Steel Ltd. | NSLNISP | 43.42 | 43.45 | 42.05 | 43.8 | 42.56 | -1.24 | -2.83 | 4123487 | 17.55 | 73.7 | 29.75 | 2026-05-18 14:19:51 |
| NTPC Green Energy Ltd. | NTPCGREEN | 107.5 | 107.66 | 105.12 | 107.99 | 106.56 | -1.43 | -1.32 | 3356489 | 35.77 | 2026-05-18 14:19:56 | ||
| NTPC Ltd. | NTPC | 393 | 393.85 | 387.1 | 395.25 | 388.1 | -7.15 | -1.81 | 4671125 | 181.29 | 448.45 | 152.6 | 2026-05-18 14:19:55 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1448 | 1458.5 | 1417.1 | 1458.5 | 1434.9 | -23.60 | -1.62 | 400330 | 57.44 | 2026-05-18 14:19:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 326.8 | 327 | 313.6 | 326.8 | 314.85 | -11.95 | -3.66 | 133983 | 4.22 | 477.5 | 276.25 | 2026-05-18 14:19:50 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1610 | 1610 | 1571 | 1617.2 | 1597.5 | -19.70 | -1.22 | 221075 | 35.32 | 2343.65 | 790.1 | 2026-05-18 14:19:57 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 299.35 | 300.7 | 295.1 | 299.35 | 297.85 | -1.50 | -0.50 | 7962302 | 237.16 | 345 | 121.5 | 2026-05-18 14:19:55 |
| Oil India Ltd. | OIL | 519.8 | 520.55 | 504.45 | 518.3 | 506.75 | -11.55 | -2.23 | 2621667 | 132.85 | 767.9 | 167.85 | 2026-05-18 14:19:55 |
| Olectra Greentech Ltd. | OLECTRA | 1219.7 | 1224.2 | 1175 | 1237.7 | 1200 | -37.70 | -3.05 | 388870 | 46.66 | 2221.95 | 374.1 | 2026-05-18 14:19:55 |
| One97 Communications Ltd. | PAYTM | 1132.9 | 1132.9 | 1082.3 | 1131.2 | 1093.7 | -37.50 | -3.32 | 1159467 | 126.81 | 1381.8 | 310 | 2026-05-18 14:19:55 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1825 | 1917.8 | 1801 | 1834.8 | 1846.5 | 11.70 | 0.64 | 281780 | 52.03 | 2026-05-18 14:19:56 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9015 | 9376 | 8949.5 | 9015 | 9315 | 300.00 | 3.33 | 257103 | 239.49 | 13220 | 2883.25 | 2026-05-18 14:19:57 |
| Page Industries Ltd. | PAGEIND | 36640 | 37560 | 36210 | 36820 | 37485 | 665.00 | 1.81 | 7993 | 29.96 | 54349.1 | 29805 | 2026-05-18 14:19:59 |
| Patanjali Foods Ltd. | PATANJALI | 462.1 | 462.5 | 450.1 | 459.85 | 455.95 | -3.90 | -0.85 | 2290997 | 104.46 | 2011 | 438 | 2026-05-18 14:19:56 |
| PB Fintech Ltd. | POLICYBZR | 1694.6 | 1747 | 1674 | 1688.3 | 1746.2 | 57.90 | 3.43 | 1528823 | 266.96 | 2246.9 | 356.2 | 2026-05-18 14:19:59 |
| PCBL Chemical Ltd. | PCBL | 271.3 | 271.8 | 262.85 | 274.3 | 266.85 | -7.45 | -2.72 | 439765 | 11.74 | 584.4 | 108.7 | 2026-05-18 14:19:56 |
| Persistent Systems Ltd. | PERSISTENT | 4678.6 | 4893.8 | 4665 | 4702.1 | 4865 | 162.90 | 3.46 | 357024 | 173.69 | 8900 | 3092.05 | 2026-05-18 14:19:56 |
| Petronet LNG Ltd. | PETRONET | 262.8 | 265.95 | 260.2 | 263.6 | 264.4 | 0.80 | 0.30 | 1975603 | 52.23 | 384.2 | 193.55 | 2026-05-18 14:19:56 |
| PG Electroplast Ltd. | PGEL | 482.25 | 483.2 | 452.45 | 487.1 | 462.75 | -24.35 | -5.00 | 3044229 | 140.87 | 4050 | 337 | 2026-05-18 14:19:55 |
| PI Industries Ltd. | PIIND | 3117.9 | 3141.6 | 3043.9 | 3114.9 | 3123.7 | 8.80 | 0.28 | 196316 | 61.32 | 4804.05 | 2700 | 2026-05-18 14:19:57 |
| Pidilite Industries Ltd. | PIDILITIND | 1456 | 1456.6 | 1428.2 | 1467.7 | 1452.3 | -15.40 | -1.05 | 461332 | 67.00 | 3415 | 1259 | 2026-05-18 14:19:55 |
| Piramal Pharma Ltd. | PPLPHARMA | 174 | 174.86 | 170.3 | 174.87 | 173.7 | -1.17 | -0.67 | 1868019 | 32.45 | 307.9 | 61.620989325744 | 2026-05-18 14:19:56 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1053.6 | 1057.1 | 1041.1 | 1069.4 | 1049.2 | -20.20 | -1.89 | 695780 | 73.00 | 1202.2 | 286.612557384279 | 2026-05-18 14:19:55 |
| PNC Infratech Ltd. | PNCINFRA | 214.5 | 214.9 | 208.01 | 217.64 | 210.55 | -7.09 | -3.26 | 211668 | 4.46 | 574.8 | 158.17 | 2026-05-18 14:19:51 |
| Poly Medicure Ltd. | POLYMED | 1496 | 1496 | 1426.1 | 1498.9 | 1461.5 | -37.40 | -2.50 | 70311 | 10.28 | 3150 | 727.55 | 2026-05-18 14:19:55 |
| Polycab India Ltd. | POLYCAB | 9100 | 9154.5 | 8943.5 | 9152.5 | 9127.5 | -25.00 | -0.27 | 222843 | 203.40 | 9267.5 | 2310 | 2026-05-18 14:19:56 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 410 | 412.5 | 404.1 | 413.35 | 411.6 | -1.75 | -0.42 | 590386 | 24.30 | 570.4 | 243 | 2026-05-18 14:19:56 |
| Power Finance Corporation Ltd. | PFC | 443.8 | 443.8 | 427.4 | 445.75 | 429.8 | -15.95 | -3.58 | 3672329 | 157.84 | 580 | 100.85 | 2026-05-18 14:19:55 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 296.3 | 298.45 | 290.2 | 305.85 | 294.85 | -11.00 | -3.60 | 12258491 | 361.44 | 366.25 | 186.35 | 2026-05-18 14:19:55 |
| Praj Industries Ltd. | PRAJIND | 367 | 367.35 | 356.5 | 370.5 | 359.85 | -10.65 | -2.87 | 812225 | 29.23 | 875 | 273 | 2026-05-18 14:19:56 |
| Premier Energies Ltd. | PREMIERENE | 998.1 | 1029.6 | 982 | 981.6 | 998.2 | 16.60 | 1.69 | 4856898 | 484.82 | 2026-05-18 14:19:59 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1325 | 1334.3 | 1297.9 | 1342.2 | 1331.3 | -10.90 | -0.81 | 252738 | 33.65 | 2074.8 | 391 | 2026-05-18 14:19:57 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9706 | 9706 | 9432 | 9706 | 9541 | -165.00 | -1.70 | 8753 | 8.35 | 18490 | 8979 | 2026-05-18 14:19:45 |
| Punjab National Bank | PNB | 101 | 101 | 98.55 | 102.05 | 98.85 | -3.20 | -3.14 | 47181744 | 466.39 | 142.9 | 32.15 | 2026-05-18 14:19:55 |
| PVR Inox Ltd. | PVRINOX | 996.5 | 1011.4 | 990 | 1009.9 | 1008.4 | -1.50 | -0.15 | 121299 | 12.23 | 2142.95 | 830 | 2026-05-18 14:19:55 |
| Quess Corp Ltd. | QUESS | 201 | 201.6 | 196.61 | 202.97 | 199 | -3.97 | -1.96 | 163301 | 3.25 | 875 | 166.3 | 2026-05-18 14:19:51 |
| Radico Khaitan Ltd. | RADICO | 3499.2 | 3499.2 | 3425 | 3499.2 | 3474.8 | -24.40 | -0.70 | 123295 | 42.84 | 3591.9 | 908.25 | 2026-05-18 14:19:54 |
| Rail Vikas Nigam Ltd. | RVNL | 280 | 280.45 | 271.1 | 283 | 275.75 | -7.25 | -2.56 | 4192102 | 115.60 | 647 | 30.55 | 2026-05-18 14:19:55 |
| Railtel Corporation Of India Ltd. | RAILTEL | 318 | 318.85 | 311.3 | 320.1 | 315.8 | -4.30 | -1.34 | 707604 | 22.35 | 617.8 | 94.2 | 2026-05-18 14:19:56 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1336 | 1356 | 1321.3 | 1336.2 | 1351 | 14.80 | 1.11 | 159969 | 21.61 | 1709.6 | 474.1 | 2026-05-18 14:19:56 |
| Rajesh Exports Ltd. | RAJESHEXPO | 106.2 | 109 | 105 | 109.77 | 106.72 | -3.05 | -2.78 | 73349 | 0.78 | 1029.7 | 80.38 | 2026-05-18 14:19:56 |
| Ramkrishna Forgings Ltd. | RKFORGE | 566.05 | 569.3 | 551.95 | 573.95 | 562.1 | -11.85 | -2.06 | 222135 | 12.49 | 1064.05 | 175.75 | 2026-05-18 14:19:55 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 122.5 | 123 | 119.4 | 124.63 | 121.61 | -3.02 | -2.42 | 673057 | 8.19 | 245 | 87.7 | 2026-05-18 14:19:55 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2560 | 2616.4 | 2442.5 | 2693.4 | 2499.8 | -193.60 | -7.19 | 136690 | 34.17 | 3978.5 | 1701.05 | 2026-05-18 14:19:57 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 33.23 | 33.42 | 32.8 | 33.9 | 33.19 | -0.71 | -2.09 | 1397659 | 4.64 | 94.85 | 24.4 | 2026-05-18 14:19:56 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 779.8 | 779.8 | 741.15 | 779.6 | 750.05 | -29.55 | -3.79 | 177066 | 13.28 | 2026-05-18 14:19:51 | ||
| Raymond Ltd. | RAYMOND | 451.9 | 501.45 | 446.65 | 453.55 | 497.65 | 44.10 | 9.72 | 4432633 | 220.59 | 3496 | 320 | 2026-05-18 14:19:59 |
| RBL Bank Ltd. | RBLBANK | 337.55 | 337.55 | 323.75 | 338.1 | 326.75 | -11.35 | -3.36 | 3734814 | 122.04 | 349.9 | 95.75 | 2026-05-18 14:19:55 |
| REC Ltd. | RECLTD | 345 | 345 | 331.65 | 345.85 | 333.3 | -12.55 | -3.63 | 4884455 | 162.80 | 654 | 91.05 | 2026-05-18 14:19:55 |
| Redington Ltd. | REDINGTON | 220.82 | 220.94 | 214.1 | 221.29 | 217.17 | -4.12 | -1.86 | 2340065 | 50.82 | 334.8 | 135 | 2026-05-18 14:19:55 |
| Reliance Industries Ltd. | RELIANCE | 1334 | 1342 | 1318.7 | 1336.4 | 1332.7 | -3.70 | -0.28 | 9312667 | 1241.10 | 3217.6 | 1114.85 | 2026-05-18 14:19:59 |
| Reliance Power Ltd. | RPOWER | 26.99 | 26.99 | 25.93 | 27.12 | 26.36 | -0.76 | -2.80 | 29859615 | 78.71 | 76.49 | 9.05 | 2026-05-18 14:19:59 |
| Restaurant Brands Asia Ltd. | RBA | 67.85 | 68.17 | 66.75 | 67.74 | 67.9 | 0.16 | 0.24 | 2439759 | 16.57 | 137.8 | 57.15 | 2026-05-18 14:19:56 |
| RHI Magnesita India Ltd. | RHIM | 389.1 | 390.6 | 371.55 | 388.3 | 379 | -9.30 | -2.40 | 81054 | 3.07 | 892.9 | 323.05 | 2026-05-18 14:19:57 |
| Rites Ltd. | RITES | 210.1 | 210.39 | 202.65 | 211.21 | 206 | -5.21 | -2.47 | 452828 | 9.33 | 825.95 | 175 | 2026-05-18 14:19:55 |
| Route Mobile Ltd. | ROUTE | 504 | 505.95 | 492.5 | 503.55 | 501.5 | -2.05 | -0.41 | 73914 | 3.71 | 1942.45 | 410.7 | 2026-05-18 14:19:55 |
| RR Kabel Ltd. | RRKABEL | 1919.3 | 1977 | 1898.1 | 1953.8 | 1930.7 | -23.10 | -1.18 | 355823 | 68.70 | 2026-05-18 14:19:55 | ||
| Safari Industries (India) Ltd. | SAFARI | 1459.5 | 1469.1 | 1398 | 1458.1 | 1428 | -30.10 | -2.06 | 24868 | 3.55 | 4540 | 1112.35 | 2026-05-18 14:19:48 |
| Sagility Ltd. | SAGILITY | 41.5 | 41.75 | 40.06 | 42 | 41 | -1.00 | -2.38 | 13093987 | 53.69 | 2026-05-18 14:19:55 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1073.5 | 1108 | 1051.3 | 1090.9 | 1100.5 | 9.60 | 0.88 | 884964 | 97.39 | 2026-05-18 14:19:57 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 142.35 | 142.35 | 138.41 | 142.67 | 139.79 | -2.88 | -2.02 | 7797677 | 109.00 | 227.95 | 91.8 | 2026-05-18 14:19:55 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 128.95 | 128.95 | 125.15 | 129.92 | 127.52 | -2.40 | -1.85 | 15625879 | 199.26 | 216.99 | 61.8 | 2026-05-18 14:19:59 |
| Sanofi India Ltd. | SANOFI | 3217.9 | 3230.2 | 3170 | 3217.9 | 3180 | -37.90 | -1.18 | 22323 | 7.10 | 10524.95 | 3160 | 2026-05-18 14:19:57 |
| Sapphire Foods India Ltd. | SAPPHIRE | 177 | 180.4 | 171.1 | 179.42 | 178.99 | -0.43 | -0.24 | 2315717 | 41.45 | 1817.2 | 139.91 | 2026-05-18 14:19:51 |
| Saregama India Ltd. | SAREGAMA | 405.15 | 409.25 | 387.1 | 415.75 | 393.25 | -22.50 | -5.41 | 8669145 | 340.91 | 688.9 | 303.25 | 2026-05-18 14:19:59 |
| SBFC Finance Ltd. | SBFC | 90.88 | 91.11 | 89.06 | 91.4 | 90.99 | -0.41 | -0.45 | 438755 | 3.99 | 2026-05-18 14:19:56 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 622.2 | 625.4 | 612.1 | 626 | 624.8 | -1.20 | -0.19 | 629115 | 39.31 | 1028.65 | 612.1 | 2026-05-18 14:19:55 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1846 | 1860.8 | 1825.3 | 1864.5 | 1857.3 | -7.20 | -0.39 | 511895 | 95.07 | 2132 | 1054 | 2026-05-18 14:19:55 |
| Schaeffler India Ltd. | SCHAEFFLER | 3996 | 4000 | 3886.6 | 4029.6 | 3954.2 | -75.40 | -1.87 | 51411 | 20.33 | 4951 | 2555.55 | 2026-05-18 14:19:58 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1255 | 1259.9 | 1201.1 | 1264.3 | 1201.1 | -63.20 | -5.00 | 95055 | 11.42 | 1370 | 116.2 | 2026-05-18 14:19:35 |
| Shree Cement Ltd. | SHREECEM | 24800 | 24905 | 24160 | 24970 | 24410 | -560.00 | -2.24 | 10117 | 24.70 | 32490 | 20150 | 2026-05-18 14:19:56 |
| Shree Renuka Sugars Ltd. | RENUKA | 24.21 | 24.31 | 23.01 | 24.2 | 23.16 | -1.04 | -4.30 | 6326871 | 14.65 | 68.75 | 22.85 | 2026-05-18 14:19:54 |
| Shriram Finance Ltd. | SHRIRAMFIN | 923.8 | 931.6 | 911 | 937.9 | 930 | -7.90 | -0.84 | 4383294 | 407.65 | 3652.25 | 493.35 | 2026-05-18 14:19:55 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 871 | 889.9 | 860.05 | 877.25 | 882.75 | 5.50 | 0.63 | 377504 | 33.32 | 1001 | 254.55 | 2026-05-18 14:19:56 |
| Siemens Energy India Ltd. | ENRIN | 3086.1 | 3099.9 | 3013.6 | 3086.1 | 3055.6 | -30.50 | -0.99 | 157448 | 48.11 | 2026-05-18 14:19:55 | ||
| Siemens Ltd. | SIEMENS | 3572 | 3572 | 3454.5 | 3587.9 | 3511 | -76.90 | -2.14 | 238990 | 83.91 | 8129.9 | 2450 | 2026-05-18 14:19:55 |
| Signatureglobal (India) Ltd. | SIGNATURE | 845 | 846.45 | 827.95 | 851.3 | 837.4 | -13.90 | -1.63 | 182780 | 15.31 | 2026-05-18 14:19:56 | ||
| SJVN Ltd. | SJVN | 75.98 | 76.25 | 70.5 | 77.42 | 73.17 | -4.25 | -5.49 | 10160255 | 74.34 | 170.5 | 27.9 | 2026-05-18 14:19:55 |
| SKF India Ltd. | SKFINDIA | 1672 | 1674.9 | 1625.2 | 1691 | 1647.9 | -43.10 | -2.55 | 66424 | 10.95 | 7350 | 1404 | 2026-05-18 14:19:55 |
| Sobha Ltd. | SOBHA | 1380.1 | 1388.9 | 1351.1 | 1397.3 | 1377 | -20.30 | -1.45 | 68144 | 9.38 | 2220 | 412.1 | 2026-05-18 14:19:51 |
| Solar Industries India Ltd. | SOLARINDS | 17509 | 18084 | 17227 | 17314 | 18050 | 736.00 | 4.25 | 557198 | 1005.74 | 18084 | 3110 | 2026-05-18 14:19:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 571 | 574.05 | 555.55 | 573.55 | 568.35 | -5.20 | -0.91 | 1087763 | 61.82 | 768.65 | 380 | 2026-05-18 14:19:59 |
| Sonata Software Ltd. | SONATSOFTW | 261 | 261 | 252.3 | 265.75 | 256.85 | -8.90 | -3.35 | 685878 | 17.62 | 1382.4 | 207.15 | 2026-05-18 14:19:55 |
| SRF Ltd. | SRF | 2666 | 2685 | 2607.2 | 2689.5 | 2640.6 | -48.90 | -1.82 | 166141 | 43.87 | 3325 | 2040 | 2026-05-18 14:19:57 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 500.9 | 502.45 | 491.9 | 501.7 | 499.35 | -2.35 | -0.47 | 266747 | 13.32 | 780 | 327.3 | 2026-05-18 14:19:57 |
| State Bank Of India | SBIN | 952 | 954.9 | 933.9 | 963.2 | 941.1 | -22.10 | -2.29 | 11577062 | 1089.52 | 1234.7 | 499.35 | 2026-05-18 14:19:59 |
| Steel Authority Of India Ltd. | SAIL | 192 | 193.99 | 188.21 | 192.4 | 193.36 | 0.96 | 0.50 | 32789996 | 634.03 | 209.7 | 73.2 | 2026-05-18 14:19:59 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 197 | 197.56 | 191.3 | 199.78 | 195.54 | -4.24 | -2.12 | 1401829 | 27.41 | 828 | 148 | 2026-05-18 14:19:56 |
| Sterlite Technologies Ltd. | STLTECH | 408.2 | 411 | 398.85 | 419.8 | 398.85 | -20.95 | -4.99 | 1802437 | 71.89 | 434.7 | 58.86 | 2026-05-18 14:19:59 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 456 | 458.65 | 444.95 | 458.75 | 450.4 | -8.35 | -1.82 | 143159 | 6.45 | 665 | 341.8 | 2026-05-18 14:19:56 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 162.55 | 163.88 | 158.21 | 163.65 | 161.56 | -2.09 | -1.28 | 1066991 | 17.24 | 472.8 | 108 | 2026-05-18 14:19:56 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1878.2 | 1901 | 1865 | 1878.2 | 1896.3 | 18.10 | 0.96 | 2124483 | 402.87 | 1960.35 | 856.8 | 2026-05-18 14:19:59 |
| Sun TV Network Ltd. | SUNTV | 532.85 | 532.85 | 516.9 | 535.15 | 520.7 | -14.45 | -2.70 | 221571 | 11.54 | 921 | 393.8 | 2026-05-18 14:19:55 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4575 | 4614.3 | 4500 | 4608.1 | 4609.1 | 1.00 | 0.02 | 19099 | 8.80 | 5642 | 1976.25 | 2026-05-18 14:19:58 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 842.1 | 862.8 | 830.1 | 851.5 | 835.55 | -15.95 | -1.87 | 35774 | 2.99 | 1505.95 | 730.1 | 2026-05-18 14:19:40 |
| Sunteck Realty Ltd. | SUNTECK | 315.35 | 315.35 | 295 | 318 | 298.6 | -19.40 | -6.10 | 321090 | 9.59 | 699 | 270.75 | 2026-05-18 14:19:56 |
| Supreme Industries Ltd. | SUPREMEIND | 3498.4 | 3500 | 3427.7 | 3508.7 | 3491.9 | -16.80 | -0.48 | 63753 | 22.26 | 6460 | 1820 | 2026-05-18 14:19:59 |
| Suzlon Energy Ltd. | SUZLON | 53.48 | 53.48 | 52.15 | 53.84 | 52.9 | -0.94 | -1.75 | 62304289 | 329.59 | 86.04 | 6.6 | 2026-05-18 14:19:55 |
| Swan Corp Ltd. | SWANCORP | 315.2 | 317 | 305.05 | 318.55 | 312.8 | -5.75 | -1.81 | 627485 | 19.63 | 809.8 | 192.65 | 2026-05-18 14:19:55 |
| Swiggy Ltd. | SWIGGY | 250.85 | 252.25 | 247.3 | 255.4 | 251.05 | -4.35 | -1.70 | 9970069 | 250.30 | 2026-05-18 14:19:59 | ||
| Syngene International Ltd. | SYNGENE | 454.8 | 466.35 | 453.75 | 454.05 | 464 | 9.95 | 2.19 | 859374 | 39.87 | 960.6 | 380 | 2026-05-18 14:19:56 |
| Syrma SGS Technology Ltd. | SYRMA | 1005.05 | 1005.2 | 964.75 | 1013.25 | 966.6 | -46.65 | -4.60 | 758820 | 73.35 | 1188 | 248.1 | 2026-05-18 14:19:55 |
| Tamilnad Mercantile Bank Ltd. | TMB | 668.05 | 686.75 | 653.2 | 668.05 | 680.75 | 12.70 | 1.90 | 184370 | 12.55 | 770 | 399 | 2026-05-18 14:19:57 |
| Tanla Platforms Ltd. | TANLA | 495.05 | 495.45 | 480 | 497.5 | 492.4 | -5.10 | -1.03 | 276338 | 13.61 | 1317.95 | 365.9 | 2026-05-18 14:19:50 |
| Tata Chemicals Ltd. | TATACHEM | 738 | 740.4 | 724.05 | 748.9 | 731.25 | -17.65 | -2.36 | 463308 | 33.88 | 1247.35 | 580.3 | 2026-05-18 14:19:55 |
| Tata Communications Ltd. | TATACOMM | 1667.5 | 1669.9 | 1637.3 | 1680 | 1657.1 | -22.90 | -1.36 | 89083 | 14.76 | 2175 | 1070.35 | 2026-05-18 14:19:57 |
| Tata Consultancy Services Ltd. | TCS | 2264 | 2292 | 2252.2 | 2264 | 2279.7 | 15.70 | 0.69 | 2410861 | 549.60 | 4592.25 | 2206.4 | 2026-05-18 14:19:54 |
| Tata Consumer Products Ltd. | TATACONSUM | 1230.7 | 1232.9 | 1215.1 | 1234 | 1231.8 | -2.20 | -0.18 | 1131550 | 139.38 | 1282.7 | 686.6 | 2026-05-18 14:19:55 |
| Tata Elxsi Ltd. | TATAELXSI | 4126.1 | 4149.9 | 4037.4 | 4125.6 | 4140 | 14.40 | 0.35 | 171697 | 71.08 | 10760 | 3945 | 2026-05-18 14:19:55 |
| Tata Investment Corporation Ltd. | TATAINVEST | 668.25 | 690.6 | 660.05 | 675.95 | 664.95 | -11.00 | -1.63 | 423889 | 28.19 | 11847 | 538.85 | 2026-05-18 14:19:56 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 354.8 | 358.25 | 351.1 | 356.55 | 351.85 | -4.70 | -1.32 | 8202665 | 288.61 | 1179 | 294.3 | 2026-05-18 14:19:55 |
| Tata Power Company Ltd. | TATAPOWER | 404.6 | 404.6 | 395.95 | 407 | 402.9 | -4.10 | -1.01 | 4492625 | 181.01 | 494.85 | 182.35 | 2026-05-18 14:19:55 |
| Tata Steel Ltd. | TATASTEEL | 211 | 211.82 | 205.05 | 216.84 | 210.08 | -6.76 | -3.12 | 61441857 | 1290.77 | 224.4 | 95 | 2026-05-18 14:19:59 |
| Tata Technologies Ltd. | TATATECH | 620 | 627 | 609 | 620.45 | 623.95 | 3.50 | 0.56 | 852500 | 53.19 | 2026-05-18 14:19:55 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 41.35 | 42.09 | 41.02 | 42.01 | 41.5 | -0.51 | -1.21 | 1418565 | 5.89 | 149 | 31.22 | 2026-05-18 14:19:54 |
| TBO Tek Ltd. | TBOTEK | 1177 | 1186 | 1128.1 | 1177 | 1141.3 | -35.70 | -3.03 | 45591 | 5.20 | 2026-05-18 14:19:51 | ||
| Tech Mahindra Ltd. | TECHM | 1363.7 | 1431.2 | 1363.7 | 1370.5 | 1427.1 | 56.60 | 4.13 | 5237513 | 747.45 | 1854 | 981.05 | 2026-05-18 14:19:54 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1184.1 | 1188.4 | 1143.8 | 1196 | 1176.8 | -19.20 | -1.61 | 129070 | 15.19 | 1822 | 254 | 2026-05-18 14:19:55 |
| Tejas Networks Ltd. | TEJASNET | 440.95 | 440.95 | 425.95 | 445.75 | 432.6 | -13.15 | -2.95 | 1277589 | 55.27 | 1495 | 294 | 2026-05-18 14:19:59 |
| The Federal Bank Ltd. | FEDERALBNK | 280.75 | 285.65 | 277.55 | 281.3 | 284.8 | 3.50 | 1.24 | 5129809 | 146.10 | 302 | 105.2 | 2026-05-18 14:19:55 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 881 | 881 | 846 | 882.7 | 861.3 | -21.40 | -2.42 | 74192 | 6.39 | 1187 | 104 | 2026-05-18 14:19:51 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1533.9 | 1720 | 1533.9 | 1533.9 | 1686.5 | 152.60 | 9.95 | 15361149 | 2590.66 | 1720 | 478.65 | 2026-05-18 14:19:59 |
| The India Cements Ltd. | INDIACEM | 399.95 | 402.15 | 388.45 | 400.15 | 401.1 | 0.95 | 0.24 | 97353 | 3.90 | 485.8 | 167.2 | 2026-05-18 14:19:53 |
| The Indian Hotels Company Ltd. | INDHOTEL | 651 | 651 | 633.4 | 656.25 | 645.35 | -10.90 | -1.66 | 2640838 | 170.43 | 894.9 | 263.35 | 2026-05-18 14:19:56 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 130 | 130 | 126.12 | 130.7 | 127.63 | -3.07 | -2.35 | 1776229 | 22.67 | 152.5 | 26.7 | 2026-05-18 14:19:55 |
| The New India Assurance Company Ltd. | NIACL | 163.5 | 163.5 | 158.05 | 165.02 | 162.25 | -2.77 | -1.68 | 636510 | 10.33 | 324.7 | 82.5 | 2026-05-18 14:19:57 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1710 | 1755.2 | 1688 | 1738.5 | 1731.8 | -6.70 | -0.39 | 688151 | 119.17 | 4137 | 1186.4 | 2026-05-18 14:19:56 |
| The Ramco Cements Ltd. | RAMCOCEM | 915 | 915 | 882.2 | 916.25 | 894.25 | -22.00 | -2.40 | 88879 | 7.95 | 1214.5 | 634.05 | 2026-05-18 14:19:46 |
| Thermax Ltd. | THERMAX | 4458.6 | 4498 | 4356 | 4500.4 | 4379.8 | -120.60 | -2.68 | 103995 | 45.55 | 5839.95 | 1830.65 | 2026-05-18 14:19:55 |
| Timken India Ltd. | TIMKEN | 3520 | 3520 | 3416 | 3531.2 | 3453 | -78.20 | -2.21 | 12682 | 4.38 | 4817.9 | 2202 | 2026-05-18 14:19:55 |
| Titagarh Rail Systems Ltd. | TITAGARH | 753 | 756 | 728 | 763.3 | 746.5 | -16.80 | -2.20 | 593848 | 44.33 | 1896.95 | 128 | 2026-05-18 14:19:55 |
| Titan Company Ltd. | TITAN | 4130.1 | 4165.5 | 4065.6 | 4169.1 | 4152.7 | -16.40 | -0.39 | 600511 | 249.37 | 4605 | 2269.6 | 2026-05-18 14:19:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4357 | 4429.9 | 4306 | 4405.7 | 4408.9 | 3.20 | 0.07 | 245122 | 108.07 | 4555.1 | 1445.55 | 2026-05-18 14:19:59 |
| Torrent Power Ltd. | TORNTPOWER | 1454 | 1509.7 | 1434.1 | 1466 | 1505.1 | 39.10 | 2.67 | 612070 | 92.12 | 2037 | 430.85 | 2026-05-18 14:19:55 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 298 | 298.45 | 287.5 | 300.8 | 292.8 | -8.00 | -2.66 | 1647180 | 48.23 | 1278 | 32.45 | 2026-05-18 14:19:55 |
| Trent Ltd. | TRENT | 4051 | 4068.7 | 3980.6 | 4101.3 | 4014.4 | -86.90 | -2.12 | 865168 | 347.31 | 8345 | 1155 | 2026-05-18 14:19:59 |
| Trident Ltd. | TRIDENT | 24.51 | 24.52 | 23.85 | 24.7 | 24.26 | -0.44 | -1.78 | 3686037 | 8.94 | 52.9 | 21.98 | 2026-05-18 14:19:54 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 370 | 373.5 | 362.85 | 374.15 | 365.35 | -8.80 | -2.35 | 193053 | 7.05 | 536 | 217.6 | 2026-05-18 14:19:50 |
| Triveni Turbine Ltd. | TRITURBINE | 606 | 612.4 | 594.7 | 606.95 | 602 | -4.95 | -0.82 | 1022532 | 61.56 | 885 | 188.1 | 2026-05-18 14:19:55 |
| Tube Investments of India Ltd. | TIINDIA | 2850.3 | 2859.8 | 2751 | 2850.3 | 2814.6 | -35.70 | -1.25 | 239273 | 67.35 | 4810.8 | 2034.05 | 2026-05-18 14:19:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3430 | 3435.9 | 3306.1 | 3466.8 | 3310 | -156.80 | -4.52 | 1385086 | 458.46 | 3970 | 925 | 2026-05-18 14:19:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 112 | 112 | 109 | 113.32 | 110.15 | -3.17 | -2.80 | 122623 | 1.35 | 2026-05-18 14:18:59 | ||
| UCO Bank | UCOBANK | 25.1 | 25.15 | 24.46 | 25.19 | 24.65 | -0.54 | -2.14 | 3489833 | 8.60 | 70.65 | 11.3 | 2026-05-18 14:19:56 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 55.46 | 55.46 | 53.83 | 55.83 | 54.25 | -1.58 | -2.83 | 10559100 | 57.28 | 68 | 19.4 | 2026-05-18 14:19:55 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11447 | 11566 | 11253 | 11487 | 11530 | 43.00 | 0.37 | 148241 | 170.92 | 13110 | 6005 | 2026-05-18 14:19:55 |
| Union Bank Of India | UNIONBANK | 160.2 | 160.5 | 157.02 | 161.94 | 159.3 | -2.64 | -1.63 | 7330617 | 116.78 | 205.49 | 38.3 | 2026-05-18 14:19:59 |
| United Breweries Ltd. | UBL | 1367.5 | 1367.5 | 1337.8 | 1367.8 | 1352.1 | -15.70 | -1.15 | 138434 | 18.72 | 2299.7 | 1337.8 | 2026-05-18 14:19:55 |
| United Spirits Ltd. | UNITDSPR | 1320.3 | 1320.3 | 1271.3 | 1320.7 | 1312 | -8.70 | -0.66 | 608842 | 79.88 | 1700 | 730.55 | 2026-05-18 14:19:55 |
| UNO Minda Ltd. | UNOMINDA | 1122.6 | 1161.5 | 1076 | 1121.8 | 1080.9 | -40.90 | -3.65 | 1942756 | 209.99 | 1382 | 435 | 2026-05-18 14:19:56 |
| UPL Ltd. | UPL | 627.5 | 635.75 | 618.3 | 632.25 | 635.35 | 3.10 | 0.49 | 1266065 | 80.44 | 812.2 | 451.85 | 2026-05-18 14:19:55 |
| Usha Martin Ltd. | USHAMART | 469.8 | 471.4 | 455.4 | 472.95 | 468.6 | -4.35 | -0.92 | 364298 | 17.07 | 497.1 | 115.2 | 2026-05-18 14:19:56 |
| UTI Asset Management Company Ltd. | UTIAMC | 960 | 960.25 | 936.4 | 965.05 | 944.9 | -20.15 | -2.09 | 61451 | 5.81 | 1494.8 | 608 | 2026-05-18 14:19:50 |
| V-Guard Industries Ltd. | VGUARD | 320.95 | 326.35 | 312.8 | 320.55 | 319.1 | -1.45 | -0.45 | 248769 | 7.94 | 577.45 | 224.95 | 2026-05-18 14:19:56 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 212 | 212.35 | 204.15 | 213.49 | 208.7 | -4.79 | -2.24 | 143157 | 2.99 | 542.4 | 174.13 | 2026-05-18 14:19:54 |
| Valor Estate Ltd. | DBREALTY | 115.99 | 117.34 | 110 | 117.72 | 112.8 | -4.92 | -4.18 | 1970397 | 22.23 | 284.8 | 52.1 | 2026-05-18 14:19:57 |
| Vardhman Textiles Ltd. | VTL | 604 | 607 | 587.05 | 606.95 | 595.25 | -11.70 | -1.93 | 123566 | 7.36 | 647 | 270 | 2026-05-18 14:19:57 |
| Varroc Engineering Ltd. | VARROC | 552 | 555.6 | 541 | 557.85 | 546.05 | -11.80 | -2.12 | 54513 | 2.98 | 716.9 | 239.45 | 2026-05-18 14:19:53 |
| Varun Beverages Ltd. | VBL | 503.8 | 511 | 494.3 | 503.8 | 510.9 | 7.10 | 1.41 | 2825327 | 144.35 | 1702.8 | 381 | 2026-05-18 14:19:55 |
| Vedant Fashions Ltd. | MANYAVAR | 435 | 435.3 | 421 | 439.8 | 431.2 | -8.60 | -1.96 | 51348 | 2.21 | 1512 | 329.2 | 2026-05-18 14:19:51 |
| Vedanta Ltd. | VEDL | 323.9 | 329.35 | 320.65 | 331.05 | 326.05 | -5.00 | -1.51 | 16948234 | 552.60 | 795 | 208.1 | 2026-05-18 14:19:55 |
| Ventive Hospitality Ltd. | VENTIVE | 646 | 648.85 | 628.2 | 653.2 | 633.7 | -19.50 | -2.99 | 15913 | 1.01 | 2026-05-18 14:19:51 | ||
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1325 | 1374 | 1293.8 | 1329.2 | 1299.2 | -30.00 | -2.26 | 546844 | 71.05 | 1379.3 | 342.85 | 2026-05-18 14:19:57 |
| VIP Industries Ltd. | VIPIND | 288 | 292.05 | 278.25 | 302.55 | 289.6 | -12.95 | -4.28 | 1271016 | 36.81 | 765 | 248.35 | 2026-05-18 14:19:55 |
| Vishal Mega Mart Ltd. | VMM | 118.9 | 122.4 | 117.72 | 118.99 | 121.9 | 2.91 | 2.45 | 13732919 | 167.40 | 2026-05-18 14:19:54 | ||
| Vodafone Idea Ltd. | IDEA | 12.74 | 13.05 | 12.45 | 12.95 | 12.71 | -0.24 | -1.85 | 1070328315 | 1360.39 | 19.18 | 5.7 | 2026-05-18 14:19:59 |
| Voltas Ltd. | VOLTAS | 1205.7 | 1251.2 | 1198.6 | 1230.7 | 1240.2 | 9.50 | 0.77 | 1078632 | 133.77 | 1944.9 | 737.2 | 2026-05-18 14:19:59 |
| Waaree Energies Ltd. | WAAREEENER | 3020 | 3037.9 | 2961.3 | 3022 | 3001.7 | -20.30 | -0.67 | 543870 | 163.25 | 2026-05-18 14:19:54 | ||
| Welspun Corp Ltd. | WELCORP | 1309 | 1318 | 1277.1 | 1309 | 1292.4 | -16.60 | -1.27 | 580789 | 75.06 | 1377.4 | 177.65 | 2026-05-18 14:19:56 |
| Welspun Living Ltd. | WELSPUNLIV | 141 | 141 | 135 | 141.02 | 138.13 | -2.89 | -2.05 | 2542450 | 35.12 | 212.95 | 62 | 2026-05-18 14:19:55 |
| Westlife Foodworld Ltd | WESTLIFE | 466 | 469.65 | 455 | 473.2 | 466.9 | -6.30 | -1.33 | 32121 | 1.50 | 1024.95 | 398.4 | 2026-05-18 14:19:50 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 830.05 | 859.9 | 830.05 | 855.25 | 852.65 | -2.60 | -0.30 | 120980 | 10.32 | 2449.7 | 756.85 | 2026-05-18 14:19:55 |
| Wipro Ltd. | WIPRO | 190.99 | 192.48 | 189.2 | 190 | 191.66 | 1.66 | 0.87 | 12253693 | 234.85 | 596 | 186.5 | 2026-05-18 14:19:59 |
| Wockhardt Ltd. | WOCKPHARMA | 1540 | 1589 | 1522.6 | 1545.9 | 1557.3 | 11.40 | 0.74 | 1234362 | 192.23 | 1868.8 | 145.15 | 2026-05-18 14:19:58 |
| Yes Bank Ltd. | YESBANK | 21.95 | 21.95 | 21.32 | 22.07 | 21.68 | -0.39 | -1.77 | 77820319 | 168.71 | 32.85 | 14.4 | 2026-05-18 14:19:54 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 87.68 | 87.68 | 82.43 | 88.34 | 84.14 | -4.20 | -4.75 | 13807405 | 116.18 | 292 | 68 | 2026-05-18 14:19:56 |
| Zensar Technologies Ltd. | ZENSARTECH | 484 | 485.95 | 470.1 | 488.4 | 480.5 | -7.90 | -1.62 | 335133 | 16.10 | 984.95 | 201.5 | 2026-05-18 14:19:56 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14525 | 14707 | 14281 | 14516 | 14310 | -206.00 | -1.42 | 9154 | 13.10 | 18250 | 8638.55 | 2026-05-18 14:19:56 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1010 | 1010 | 987.85 | 1011.7 | 990 | -21.70 | -2.14 | 861901 | 85.33 | 1324.3 | 350.25 | 2026-05-18 14:19:55 |