Select Exchange & Index:
NFT500EQUAL
14376.10
updated on: 26-May-2026 [16:14]
Advances - 260 |
Declines - 283 |
Unchanged - 3
Overview
| Open | 14370.85 | Prev. Close | 14356.45 |
|---|---|---|---|
| Day High | 14457.15 | 52 Week High | 14810.05 |
| Day Low | 14346.65 | 52 Week Low | 12210.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 482.6 | 491 | 8.40 | 1.74 |
| Aavas Financiers Ltd. | 1375 | 1393.3 | 18.30 | 1.33 |
| ABB India Ltd. | 6755 | 6804 | 49.00 | 0.73 |
| ACC Ltd. | 1382.3 | 1412.6 | 30.30 | 2.19 |
| Acme Solar Holdings Ltd. | 300.6 | 302.75 | 2.15 | 0.72 |
| Action Construction Equipment Ltd. | 885.45 | 894.9 | 9.45 | 1.07 |
| Adani Energy Solutions Ltd. | 1404.3 | 1463.3 | 59.00 | 4.20 |
| Adani Enterprises Ltd. | 2849.7 | 2969.3 | 119.60 | 4.20 |
| Adani Green Energy Ltd. | 1411.1 | 1457.4 | 46.30 | 3.28 |
| Adani Ports and Special Economic Zone Ltd. | 1802.9 | 1811.2 | 8.30 | 0.46 |
| Adani Power Ltd. | 233.38 | 244.53 | 11.15 | 4.78 |
| Adani Total Gas Ltd. | 659.15 | 713.1 | 53.95 | 8.18 |
| Aegis Vopak Terminals Ltd. | 207.88 | 208.33 | 0.45 | 0.22 |
| Aether Industries Ltd. | 1074.5 | 1097.5 | 23.00 | 2.14 |
| Afcons Infrastructure Ltd. | 303.05 | 322.5 | 19.45 | 6.42 |
| Affle 3i Ltd. | 1468.2 | 1486.2 | 18.00 | 1.23 |
| AIA Engineering Ltd. | 3972.8 | 4143.4 | 170.60 | 4.29 |
| Ajanta Pharma Ltd. | 3081.5 | 3097.1 | 15.60 | 0.51 |
| Allcargo Logistics Ltd. | 8.87 | 9.09 | 0.22 | 2.48 |
| Alok Industries Ltd. | 12.61 | 12.67 | 0.06 | 0.48 |
| Amara Raja Energy & Mobility Ltd. | 883.4 | 889.3 | 5.90 | 0.67 |
| Ambuja Cements Ltd. | 441.95 | 449.7 | 7.75 | 1.75 |
| Apar Industries Ltd. | 12480 | 12536 | 56.00 | 0.45 |
| Apollo Tyres Ltd. | 388.35 | 393.25 | 4.90 | 1.26 |
| Asahi India Glass Ltd. | 853.05 | 891.6 | 38.55 | 4.52 |
| Aster DM Healthcare Ltd. | 746.9 | 757.6 | 10.70 | 1.43 |
| Astral Ltd. | 1552.3 | 1578.8 | 26.50 | 1.71 |
| Astrazeneca Pharma India Ltd. | 8800 | 8962.5 | 162.50 | 1.85 |
| AU Small Finance Bank Ltd. | 999.3 | 1011.8 | 12.50 | 1.25 |
| Aurobindo Pharma Ltd. | 1454.6 | 1461.2 | 6.60 | 0.45 |
| Avenue Supermarts Ltd. | 4097.2 | 4103.6 | 6.40 | 0.16 |
| Bajaj Auto Ltd. | 10491 | 10593 | 102.00 | 0.97 |
| Bajaj Holdings & Investment Ltd. | 10642 | 10705 | 63.00 | 0.59 |
| Bajaj Housing Finance Ltd. | 83.3 | 85.05 | 1.75 | 2.10 |
| Bandhan Bank Ltd. | 196.97 | 200.4 | 3.43 | 1.74 |
| Bata India Ltd. | 696.2 | 698.7 | 2.50 | 0.36 |
| Bayer CropScience Ltd. | 4368.8 | 4500.8 | 132.00 | 3.02 |
| BEML Ltd. | 1823.8 | 1844.7 | 20.90 | 1.15 |
| Berger Paints India Ltd. | 504.85 | 515.55 | 10.70 | 2.12 |
| Bharat Dynamics Ltd. | 1326.1 | 1329.9 | 3.80 | 0.29 |
| Bharat Forge Ltd. | 1918.3 | 1930.4 | 12.10 | 0.63 |
| Biocon Ltd. | 430.05 | 436.15 | 6.10 | 1.42 |
| Blue Jet Healthcare Ltd. | 481.4 | 499.55 | 18.15 | 3.77 |
| Brainbees Solutions Ltd. | 232.89 | 237.11 | 4.22 | 1.81 |
| Brigade Enterprises Ltd. | 669.55 | 672.45 | 2.90 | 0.43 |
| Britannia Industries Ltd. | 5327 | 5338 | 11.00 | 0.21 |
| BSE Ltd. | 4291.2 | 4403.3 | 112.10 | 2.61 |
| Campus Activewear Ltd. | 236.05 | 250.5 | 14.45 | 6.12 |
| Can Fin Homes Ltd. | 838.4 | 839.55 | 1.15 | 0.14 |
| Capri Global Capital Ltd. | 189.3 | 190.79 | 1.49 | 0.79 |
| Castrol India Ltd. | 182.75 | 184.02 | 1.27 | 0.69 |
| CCL Products (India) Ltd. | 1059 | 1063.9 | 4.90 | 0.46 |
| Cello World Ltd. | 380.5 | 400.2 | 19.70 | 5.18 |
| Central Depository Services (India) Ltd. | 1217.4 | 1226.3 | 8.90 | 0.73 |
| Cera Sanitaryware Ltd. | 5729 | 5743 | 14.00 | 0.24 |
| CG Power and Industrial Solutions Ltd. | 867.9 | 879.15 | 11.25 | 1.30 |
| Chambal Fertilisers and Chemicals Ltd. | 463.45 | 477.95 | 14.50 | 3.13 |
| Cholamandalam Financial Holdings Ltd. | 1624.7 | 1652.3 | 27.60 | 1.70 |
| Cipla Ltd. | 1413.9 | 1417.5 | 3.60 | 0.25 |
| City Union Bank Ltd. | 249.9 | 254.1 | 4.20 | 1.68 |
| Clean Science And Technology Ltd. | 745.45 | 747.3 | 1.85 | 0.25 |
| Coal India Ltd. | 458 | 458.15 | 0.15 | 0.03 |
| Coforge Ltd. | 1398 | 1422.8 | 24.80 | 1.77 |
| Cohance Lifesciences Ltd. | 434.85 | 434.9 | 0.05 | 0.01 |
| Computer Age Management Services Ltd. | 769.65 | 773.15 | 3.50 | 0.45 |
| Concord Biotech Ltd. | 1131.9 | 1138.8 | 6.90 | 0.61 |
| Coromandel International Ltd. | 1841.5 | 1846.8 | 5.30 | 0.29 |
| Cummins India Ltd. | 5382 | 5418.5 | 36.50 | 0.68 |
| Cyient Ltd. | 918.05 | 925.55 | 7.50 | 0.82 |
| Dabur India Ltd. | 447.2 | 447.6 | 0.40 | 0.09 |
| Data Patterns (India) Ltd. | 4096 | 4101.7 | 5.70 | 0.14 |
| Delhivery Ltd. | 455.45 | 463.5 | 8.05 | 1.77 |
| Devyani International Ltd. | 116.04 | 116.39 | 0.35 | 0.30 |
| Engineers India Ltd. | 228.6 | 230.5 | 1.90 | 0.83 |
| Equitas Small Finance Bank Ltd. | 68.16 | 70.15 | 1.99 | 2.92 |
| Eris Lifesciences Ltd. | 1353.5 | 1361.4 | 7.90 | 0.58 |
| Eternal Ltd. | 247.67 | 250.17 | 2.50 | 1.01 |
| Exide Industries Ltd. | 346.25 | 366.25 | 20.00 | 5.78 |
| FDC Ltd. | 369.35 | 403.15 | 33.80 | 9.15 |
| Fine Organic Industries Ltd. | 4557.8 | 4619.9 | 62.10 | 1.36 |
| Finolex Cables Ltd. | 1068.9 | 1086.15 | 17.25 | 1.61 |
| Finolex Industries Ltd. | 175.66 | 178.14 | 2.48 | 1.41 |
| General Insurance Corporation of India | 391.4 | 393.45 | 2.05 | 0.52 |
| Gillette India Ltd. | 7807.5 | 7891 | 83.50 | 1.07 |
| Glenmark Pharmaceuticals Ltd. | 2337 | 2351.4 | 14.40 | 0.62 |
| Godawari Power And Ispat Ltd. | 285.05 | 285.4 | 0.35 | 0.12 |
| Godrej Agrovet Ltd. | 572.15 | 584.3 | 12.15 | 2.12 |
| Godrej Consumer Products Ltd. | 1020.4 | 1031.8 | 11.40 | 1.12 |
| Graphite India Ltd. | 748.45 | 755.95 | 7.50 | 1.00 |
| Gravita India Ltd. | 1658 | 1662 | 4.00 | 0.24 |
| Gujarat Mineral Development Corporation Ltd. | 655.55 | 693.15 | 37.60 | 5.74 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 515.05 | 517.25 | 2.20 | 0.43 |
| Gujarat Pipavav Port Ltd. | 155.41 | 159.59 | 4.18 | 2.69 |
| Gujarat State Fertilizers & Chemicals Ltd. | 169.19 | 169.32 | 0.13 | 0.08 |
| Happiest Minds Technologies Ltd. | 373.3 | 376.75 | 3.45 | 0.92 |
| Happy Forgings Ltd. | 1376.3 | 1384.2 | 7.90 | 0.57 |
| HBL Engineering Ltd. | 758.7 | 799.45 | 40.75 | 5.37 |
| HEG Ltd. | 584.55 | 587.2 | 2.65 | 0.45 |
| Hero MotoCorp Ltd. | 4979 | 4983 | 4.00 | 0.08 |
| Hexaware Technologies Ltd. | 506.15 | 507.9 | 1.75 | 0.35 |
| Himadri Speciality Chemical Ltd. | 593.25 | 606.4 | 13.15 | 2.22 |
| Hindalco Industries Ltd. | 1099.6 | 1103.8 | 4.20 | 0.38 |
| Hindustan Aeronautics Ltd. | 4425.9 | 4427.7 | 1.80 | 0.04 |
| Hindustan Copper Ltd. | 545.55 | 556 | 10.45 | 1.92 |
| Hindustan Unilever Ltd. | 2196.5 | 2209.4 | 12.90 | 0.59 |
| Hindustan Zinc Ltd. | 634.5 | 647.4 | 12.90 | 2.03 |
| Hitachi Energy India Ltd. | 35635 | 35995 | 360.00 | 1.01 |
| Home First Finance Company India Ltd. | 1080.1 | 1086.9 | 6.80 | 0.63 |
| Honasa Consumer Ltd. | 391.25 | 396 | 4.75 | 1.21 |
| Honeywell Automation India Ltd. | 34405 | 35570 | 1165.00 | 3.39 |
| Hyundai Motor India Ltd. | 1880.9 | 1884 | 3.10 | 0.16 |
| ICICI Lombard General Insurance Company Ltd. | 1854.3 | 1860.3 | 6.00 | 0.32 |
| IDFC First Bank Ltd. | 69.46 | 70.22 | 0.76 | 1.09 |
| Indegene Ltd. | 516.6 | 517.55 | 0.95 | 0.18 |
| Indiamart Intermesh Ltd. | 2029.3 | 2037.9 | 8.60 | 0.42 |
| Indraprastha Gas Ltd. | 160.48 | 166.01 | 5.53 | 3.45 |
| IndusInd Bank Ltd. | 926.1 | 932.3 | 6.20 | 0.67 |
| Info Edge (India) Ltd. | 938.5 | 980.7 | 42.20 | 4.50 |
| Inox India Ltd. | 1440 | 1488.1 | 48.10 | 3.34 |
| International Gemological Institute Ltd. | 373.9 | 381.25 | 7.35 | 1.97 |
| Ipca Laboratories Ltd. | 1571 | 1578 | 7.00 | 0.45 |
| IRB Infrastructure Developers Ltd. | 21.62 | 21.66 | 0.04 | 0.19 |
| ITI Ltd. | 290.75 | 300.3 | 9.55 | 3.28 |
| Jai Balaji Industries Ltd. | 72.89 | 73.59 | 0.70 | 0.96 |
| Jaiprakash Power Ventures Ltd. | 18.88 | 19.13 | 0.25 | 1.32 |
| JBM Auto Ltd. | 637.9 | 639.35 | 1.45 | 0.23 |
| Jindal Saw Ltd. | 225.94 | 228.87 | 2.93 | 1.30 |
| Jindal Steel Ltd. | 1212.3 | 1222.9 | 10.60 | 0.87 |
| JK Tyre & Industries Ltd. | 386.45 | 394.15 | 7.70 | 1.99 |
| JM Financial Ltd. | 132.35 | 132.51 | 0.16 | 0.12 |
| JSW Energy Ltd. | 557.05 | 576 | 18.95 | 3.40 |
| JSW Infrastructure Ltd. | 277.65 | 278.95 | 1.30 | 0.47 |
| JSW Steel Ltd. | 1289.4 | 1293.6 | 4.20 | 0.33 |
| Just Dial Ltd. | 523.8 | 532.4 | 8.60 | 1.64 |
| Jyothy Labs Ltd. | 203.15 | 204.95 | 1.80 | 0.89 |
| Kalpataru Projects International Ltd. | 1273 | 1297.1 | 24.10 | 1.89 |
| Karur Vysya Bank Ltd. | 292 | 293.35 | 1.35 | 0.46 |
| KEI Industries Ltd. | 5281.5 | 5305.5 | 24.00 | 0.45 |
| KFin Technologies Ltd. | 829.4 | 837.05 | 7.65 | 0.92 |
| Kirloskar Oil Engines Ltd. | 1702.8 | 1750.8 | 48.00 | 2.82 |
| KPIT Technologies Ltd. | 756.6 | 784.7 | 28.10 | 3.71 |
| KRBL Ltd. | 357.9 | 364.8 | 6.90 | 1.93 |
| Krishna Institute of Medical Sciences Ltd | 756.8 | 767.75 | 10.95 | 1.45 |
| L&T Finance Ltd. | 279.35 | 282.7 | 3.35 | 1.20 |
| Larsen & Toubro Ltd. | 4033.4 | 4037.8 | 4.40 | 0.11 |
| Laurus Labs Ltd. | 1356.3 | 1373.9 | 17.60 | 1.30 |
| Leela Palaces Hotels & Resorts Ltd. | 414.35 | 419.75 | 5.40 | 1.30 |
| Lemon Tree Hotels Ltd. | 116.76 | 117.21 | 0.45 | 0.39 |
| LIC Housing Finance Ltd. | 543.45 | 544.15 | 0.70 | 0.13 |
| Life Insurance Corporation of India | 837.35 | 854.9 | 17.55 | 2.10 |
| Lloyds Metals & Energy Ltd. | 1801.4 | 1853.7 | 52.30 | 2.90 |
| Mahanagar Gas Ltd. | 1074.9 | 1096 | 21.10 | 1.96 |
| Maharashtra Scooters Ltd. | 12465 | 13289 | 824.00 | 6.61 |
| Maharashtra Seamless Ltd. | 626.05 | 630.6 | 4.55 | 0.73 |
| Mahindra Lifespace Developers Ltd. | 336.3 | 341.3 | 5.00 | 1.49 |
| Manappuram Finance Ltd. | 325.65 | 330.25 | 4.60 | 1.41 |
| Marico Ltd. | 823.35 | 830 | 6.65 | 0.81 |
| Maruti Suzuki India Ltd. | 13170 | 13208 | 38.00 | 0.29 |
| Metropolis Healthcare Ltd. | 524.5 | 540.85 | 16.35 | 3.12 |
| Minda Corporation Ltd. | 585.35 | 594.95 | 9.60 | 1.64 |
| MMTC Ltd. | 64.86 | 65.04 | 0.18 | 0.28 |
| Motilal Oswal Financial Services Ltd. | 870.3 | 870.55 | 0.25 | 0.03 |
| Mphasis Ltd. | 2244 | 2265.3 | 21.30 | 0.95 |
| Natco Pharma Ltd. | 1173 | 1186 | 13.00 | 1.11 |
| National Aluminium Company Ltd. | 403 | 416.2 | 13.20 | 3.28 |
| Nestle India Ltd. | 1413.6 | 1428.6 | 15.00 | 1.06 |
| Netweb Technologies India Ltd. | 3843.1 | 3851.7 | 8.60 | 0.22 |
| Neuland Laboratories Ltd. | 16758 | 17071 | 313.00 | 1.87 |
| Niva Bupa Health Insurance Company Ltd. | 83.96 | 84.08 | 0.12 | 0.14 |
| NLC India Ltd. | 341.85 | 343.4 | 1.55 | 0.45 |
| NMDC Ltd. | 90.19 | 90.67 | 0.48 | 0.53 |
| NMDC Steel Ltd. | 45.02 | 45.21 | 0.19 | 0.42 |
| NTPC Green Energy Ltd. | 102.02 | 103.04 | 1.02 | 1.00 |
| Nuvama Wealth Management Ltd. | 1504.8 | 1513.4 | 8.60 | 0.57 |
| Nuvoco Vistas Corporation Ltd. | 324.15 | 327.5 | 3.35 | 1.03 |
| Oil & Natural Gas Corporation Ltd. | 284.95 | 287.5 | 2.55 | 0.89 |
| Oil India Ltd. | 482.55 | 492.1 | 9.55 | 1.98 |
| Olectra Greentech Ltd. | 1218.7 | 1229.9 | 11.20 | 0.92 |
| One97 Communications Ltd. | 1097.4 | 1131.6 | 34.20 | 3.12 |
| Oracle Financial Services Software Ltd. | 9703 | 9882 | 179.00 | 1.84 |
| Persistent Systems Ltd. | 5038 | 5105.8 | 67.80 | 1.35 |
| Pidilite Industries Ltd. | 1477.2 | 1478.5 | 1.30 | 0.09 |
| PNB Housing Finance Ltd. | 1085.6 | 1092.6 | 7.00 | 0.64 |
| Polycab India Ltd. | 9398.5 | 9613.5 | 215.00 | 2.29 |
| Praj Industries Ltd. | 393.65 | 393.85 | 0.20 | 0.05 |
| Premier Energies Ltd. | 985 | 1016.8 | 31.80 | 3.23 |
| Prestige Estates Projects Ltd. | 1401.4 | 1402.2 | 0.80 | 0.06 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9659 | 9873 | 214.00 | 2.22 |
| Radico Khaitan Ltd. | 3539.4 | 3578.4 | 39.00 | 1.10 |
| Rainbow Children's Medicare Ltd. | 1350 | 1365.4 | 15.40 | 1.14 |
| Rajesh Exports Ltd. | 112.81 | 118.45 | 5.64 | 5.00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 130.69 | 132.09 | 1.40 | 1.07 |
| Ratnamani Metals & Tubes Ltd. | 2537.8 | 2583.6 | 45.80 | 1.80 |
| RBL Bank Ltd. | 343.35 | 344.25 | 0.90 | 0.26 |
| Redington Ltd. | 224.14 | 224.51 | 0.37 | 0.17 |
| RHI Magnesita India Ltd. | 403.15 | 405.6 | 2.45 | 0.61 |
| Safari Industries (India) Ltd. | 1515.3 | 1540.7 | 25.40 | 1.68 |
| Sanofi India Ltd. | 3181.9 | 3197.5 | 15.60 | 0.49 |
| Sapphire Foods India Ltd. | 184.92 | 185.04 | 0.12 | 0.06 |
| Schaeffler India Ltd. | 4102.7 | 4196.1 | 93.40 | 2.28 |
| Schneider Electric Infrastructure Ltd. | 1364.7 | 1376.8 | 12.10 | 0.89 |
| Shyam Metalics And Energy Ltd. | 962.05 | 979.1 | 17.05 | 1.77 |
| Siemens Ltd. | 3667.5 | 3677.2 | 9.70 | 0.26 |
| SKF India Ltd. | 1679.4 | 1710.7 | 31.30 | 1.86 |
| Sobha Ltd. | 1395.2 | 1419 | 23.80 | 1.71 |
| Solar Industries India Ltd. | 18377 | 18479 | 102.00 | 0.56 |
| Sona BLW Precision Forgings Ltd. | 594.65 | 608 | 13.35 | 2.25 |
| SRF Ltd. | 2711 | 2749.7 | 38.70 | 1.43 |
| Steel Authority Of India Ltd. | 198.32 | 203.84 | 5.52 | 2.78 |
| Sterlite Technologies Ltd. | 463.2 | 486.35 | 23.15 | 5.00 |
| Sumitomo Chemical India Ltd. | 478.65 | 489.05 | 10.40 | 2.17 |
| Sun Pharma Advanced Research Company Ltd. | 232.99 | 235.57 | 2.58 | 1.11 |
| Sun Pharmaceutical Industries Ltd. | 1840.6 | 1840.8 | 0.20 | 0.01 |
| Sundram Fasteners Ltd. | 857.95 | 868.2 | 10.25 | 1.19 |
| Suzlon Energy Ltd. | 53.99 | 54.58 | 0.59 | 1.09 |
| Swiggy Ltd. | 250.05 | 253.9 | 3.85 | 1.54 |
| Syngene International Ltd. | 462.4 | 465.25 | 2.85 | 0.62 |
| Syrma SGS Technology Ltd. | 1057.25 | 1057.3 | 0.05 | 0.00 |
| Tanla Platforms Ltd. | 521.2 | 529.8 | 8.60 | 1.65 |
| Tata Chemicals Ltd. | 765.95 | 783.9 | 17.95 | 2.34 |
| Tata Communications Ltd. | 1936 | 2009.1 | 73.10 | 3.78 |
| Tata Consumer Products Ltd. | 1187.2 | 1187.6 | 0.40 | 0.03 |
| Tata Elxsi Ltd. | 4327.2 | 4335.6 | 8.40 | 0.19 |
| Tata Investment Corporation Ltd. | 678.7 | 694.6 | 15.90 | 2.34 |
| Tata Motors Passenger Vehicles Ltd. | 373.25 | 385.6 | 12.35 | 3.31 |
| Tata Power Company Ltd. | 413.55 | 420.95 | 7.40 | 1.79 |
| Tata Steel Ltd. | 210.22 | 210.47 | 0.25 | 0.12 |
| Tata Technologies Ltd. | 677.3 | 706.3 | 29.00 | 4.28 |
| Tata Teleservices (Maharashtra) Ltd. | 42.86 | 42.95 | 0.09 | 0.21 |
| Tech Mahindra Ltd. | 1435.5 | 1458.7 | 23.20 | 1.62 |
| Tejas Networks Ltd. | 473.95 | 501.4 | 27.45 | 5.79 |
| The Federal Bank Ltd. | 289.25 | 290.2 | 0.95 | 0.33 |
| The Fertilisers And Chemicals Travancore Ltd. | 883.05 | 903.4 | 20.35 | 2.30 |
| The Great Eastern Shipping Company Ltd. | 1648.6 | 1650.7 | 2.10 | 0.13 |
| The India Cements Ltd. | 403.5 | 404.6 | 1.10 | 0.27 |
| Thermax Ltd. | 4435.7 | 4435.8 | 0.10 | 0.00 |
| Transformers & Rectifiers (India) Ltd. | 314 | 321 | 7.00 | 2.23 |
| Triveni Engineering & Industries Ltd. | 377.35 | 377.5 | 0.15 | 0.04 |
| TVS Supply Chain Solutions Ltd. | 120.81 | 123.36 | 2.55 | 2.11 |
| Ujjivan Small Finance Bank Ltd. | 54.87 | 55.41 | 0.54 | 0.98 |
| United Breweries Ltd. | 1323.5 | 1343.7 | 20.20 | 1.53 |
| United Spirits Ltd. | 1284.1 | 1293.4 | 9.30 | 0.72 |
| UPL Ltd. | 652.3 | 655 | 2.70 | 0.41 |
| Usha Martin Ltd. | 473.9 | 480.8 | 6.90 | 1.46 |
| V-Guard Industries Ltd. | 306.6 | 314.45 | 7.85 | 2.56 |
| Varun Beverages Ltd. | 530.7 | 531.3 | 0.60 | 0.11 |
| Vedanta Ltd. | 332.5 | 344.9 | 12.40 | 3.73 |
| Ventive Hospitality Ltd. | 627.65 | 629.35 | 1.70 | 0.27 |
| Vijaya Diagnostic Centre Ltd. | 1220.4 | 1259.6 | 39.20 | 3.21 |
| Vishal Mega Mart Ltd. | 121.05 | 121.08 | 0.03 | 0.02 |
| Vodafone Idea Ltd. | 14.04 | 14.14 | 0.10 | 0.71 |
| Waaree Energies Ltd. | 2984.2 | 3088.1 | 103.90 | 3.48 |
| Welspun Corp Ltd. | 1297.6 | 1319 | 21.40 | 1.65 |
| Welspun Living Ltd. | 138.62 | 138.81 | 0.19 | 0.14 |
| Westlife Foodworld Ltd | 467 | 468.7 | 1.70 | 0.36 |
| Wockhardt Ltd. | 1637.6 | 1700.2 | 62.60 | 3.82 |
| Yes Bank Ltd. | 22.29 | 22.83 | 0.54 | 2.42 |
| Zee Entertainment Enterprises Ltd. | 82.68 | 82.78 | 0.10 | 0.12 |
| Zydus Lifesciences Ltd. | 1072.95 | 1079.05 | 6.10 | 0.57 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1142.4 | 1125.3 | -17.10 | -1.50 |
| 3M India Ltd. | 33615 | 33100 | -515.00 | -1.53 |
| Abbott India Ltd. | 27705 | 27610 | -95.00 | -0.34 |
| Aditya Birla Capital Ltd. | 363.65 | 363.05 | -0.60 | -0.16 |
| Aditya Birla Fashion and Retail Ltd. | 67.36 | 64.87 | -2.49 | -3.70 |
| Aditya Birla Lifestyle Brands Ltd. | 102.39 | 102.12 | -0.27 | -0.26 |
| Aditya Birla Real Estate Ltd. | 1285.8 | 1268.7 | -17.10 | -1.33 |
| Aditya Birla Sun Life AMC Ltd. | 1016.2 | 1003.4 | -12.80 | -1.26 |
| Aegis Logistics Ltd. | 730.95 | 715.1 | -15.85 | -2.17 |
| Alembic Pharmaceuticals Ltd. | 762.3 | 759.6 | -2.70 | -0.35 |
| Alkem Laboratories Ltd. | 5400.5 | 5380 | -20.50 | -0.38 |
| Alkyl Amines Chemicals Ltd. | 1745.3 | 1730.5 | -14.80 | -0.85 |
| Amber Enterprises India Ltd. | 7461.5 | 7312 | -149.50 | -2.00 |
| Anand Rathi Wealth Ltd. | 3617.3 | 3587.2 | -30.10 | -0.83 |
| Angel One Ltd. | 346.45 | 344.45 | -2.00 | -0.58 |
| Anupam Rasayan India Ltd. | 1371.1 | 1370.3 | -0.80 | -0.06 |
| APL Apollo Tubes Ltd. | 1898.6 | 1874.1 | -24.50 | -1.29 |
| Apollo Hospitals Enterprise Ltd. | 8404 | 8258.5 | -145.50 | -1.73 |
| Aptus Value Housing Finance India Ltd. | 262.55 | 260.2 | -2.35 | -0.90 |
| Archean Chemical Industries Ltd. | 544.75 | 537.45 | -7.30 | -1.34 |
| Ashok Leyland Ltd. | 164.08 | 160.54 | -3.54 | -2.16 |
| Asian Paints Ltd. | 2657.8 | 2647 | -10.80 | -0.41 |
| Atul Ltd. | 7039.5 | 7018 | -21.50 | -0.31 |
| Authum Investment & Infrastructure Ltd. | 502.85 | 494.85 | -8.00 | -1.59 |
| Avanti Feeds Ltd. | 1346.7 | 1337.8 | -8.90 | -0.66 |
| Axis Bank Ltd. | 1311.2 | 1299.3 | -11.90 | -0.91 |
| Bajaj Finance Ltd. | 941.9 | 930.2 | -11.70 | -1.24 |
| Bajaj Finserv Ltd. | 1807.4 | 1800.7 | -6.70 | -0.37 |
| Balaji Amines Ltd. | 1920.9 | 1873.4 | -47.50 | -2.47 |
| Balkrishna Industries Ltd. | 2219.1 | 2202.7 | -16.40 | -0.74 |
| Balrampur Chini Mills Ltd. | 532.95 | 529.65 | -3.30 | -0.62 |
| Bank Of Baroda | 272.25 | 270.55 | -1.70 | -0.62 |
| Bank Of India | 146.01 | 144.99 | -1.02 | -0.70 |
| Bank Of Maharashtra | 81.17 | 80.18 | -0.99 | -1.22 |
| BASF India Ltd. | 3515 | 3491.4 | -23.60 | -0.67 |
| Bharat Electronics Ltd. | 421.85 | 420.1 | -1.75 | -0.41 |
| Bharat Heavy Electricals Ltd. | 419.4 | 417.75 | -1.65 | -0.39 |
| Bharat Petroleum Corporation Ltd. | 308.25 | 304.6 | -3.65 | -1.18 |
| Bharti Airtel Ltd. | 1874.8 | 1846.9 | -27.90 | -1.49 |
| Bikaji Foods International Ltd. | 640.5 | 638.9 | -1.60 | -0.25 |
| Birla Corporation Ltd. | 1007.05 | 1001.7 | -5.35 | -0.53 |
| Birlasoft Ltd. | 330.8 | 324.4 | -6.40 | -1.93 |
| BLS International Services Ltd. | 269.05 | 265.35 | -3.70 | -1.38 |
| Blue Dart Express Ltd. | 4886 | 4871.5 | -14.50 | -0.30 |
| Blue Star Ltd. | 1652.3 | 1640.9 | -11.40 | -0.69 |
| Bombay Burmah Trading Corporation Ltd. | 1546.6 | 1533.2 | -13.40 | -0.87 |
| Borosil Renewables Ltd. | 515.8 | 509.5 | -6.30 | -1.22 |
| Bosch Ltd. | 36310 | 35835 | -475.00 | -1.31 |
| Canara Bank | 133.7 | 133.15 | -0.55 | -0.41 |
| Caplin Point Laboratories Ltd. | 2077.9 | 2035.8 | -42.10 | -2.03 |
| Carborundum Universal Ltd. | 1057.4 | 1043.35 | -14.05 | -1.33 |
| CE Info Systems Ltd. | 865.95 | 842.8 | -23.15 | -2.67 |
| Ceat Ltd. | 3331.3 | 3298.1 | -33.20 | -1.00 |
| Central Bank Of India | 31.27 | 31.02 | -0.25 | -0.80 |
| Century Plyboards (India) Ltd. | 778.05 | 769.75 | -8.30 | -1.07 |
| CESC Ltd. | 185.59 | 182.84 | -2.75 | -1.48 |
| Chalet Hotels Ltd. | 794.9 | 788.7 | -6.20 | -0.78 |
| Chemplast Sanmar Ltd. | 243.89 | 230.75 | -13.14 | -5.39 |
| Chennai Petroleum Corporation Ltd. | 1030.6 | 1019.8 | -10.80 | -1.05 |
| Choice International Ltd. | 689.3 | 687.6 | -1.70 | -0.25 |
| Cholamandalam Investment and Finance Company Ltd. | 1591 | 1567.3 | -23.70 | -1.49 |
| CIE Automotive India Ltd. | 461.45 | 457.2 | -4.25 | -0.92 |
| Cochin Shipyard Ltd. | 1529 | 1526.2 | -2.80 | -0.18 |
| Colgate-Palmolive (India) Ltd. | 2097 | 2077.1 | -19.90 | -0.95 |
| Container Corporation Of India Ltd. | 512.05 | 475.9 | -36.15 | -7.06 |
| Craftsman Automation Ltd. | 8692.5 | 8667.5 | -25.00 | -0.29 |
| CreditAccess Grameen Ltd. | 1303.8 | 1298.3 | -5.50 | -0.42 |
| CRISIL Ltd. | 4026.7 | 4015.7 | -11.00 | -0.27 |
| Crompton Greaves Consumer Electricals Ltd. | 293.5 | 289.05 | -4.45 | -1.52 |
| CSB Bank Ltd. | 365.5 | 364.1 | -1.40 | -0.38 |
| Dalmia Bharat Ltd. | 1822.6 | 1785.6 | -37.00 | -2.03 |
| DCM Shriram Ltd. | 1090.3 | 1087.9 | -2.40 | -0.22 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1456.5 | 1448.7 | -7.80 | -0.54 |
| Deepak Nitrite Ltd. | 1745.9 | 1727.1 | -18.80 | -1.08 |
| Divi's Laboratories Ltd. | 6756.5 | 6753 | -3.50 | -0.05 |
| Dixon Technologies (India) Ltd. | 11824 | 11673 | -151.00 | -1.28 |
| DLF Ltd. | 592.3 | 589.8 | -2.50 | -0.42 |
| DOMS Industries Ltd. | 2205 | 2202.7 | -2.30 | -0.10 |
| Dr. Lal Pathlabs Ltd. | 1614.9 | 1604 | -10.90 | -0.67 |
| Dr. Reddy's Laboratories Ltd. | 1331.4 | 1327.9 | -3.50 | -0.26 |
| E.I.D. - Parry (India) Ltd. | 789.85 | 764.55 | -25.30 | -3.20 |
| eClerx Services Ltd. | 1588.1 | 1567.3 | -20.80 | -1.31 |
| Eicher Motors Ltd. | 7414 | 7376 | -38.00 | -0.51 |
| EIH Ltd. | 321.05 | 319.9 | -1.15 | -0.36 |
| Elecon Engineering Company Ltd. | 547.4 | 525.15 | -22.25 | -4.06 |
| Elgi Equipments Ltd. | 567.9 | 563 | -4.90 | -0.86 |
| Emami Ltd. | 404.05 | 403.9 | -0.15 | -0.04 |
| Emcure Pharmaceuticals Ltd. | 1738.3 | 1698.5 | -39.80 | -2.29 |
| Endurance Technologies Ltd. | 2801.2 | 2732.9 | -68.30 | -2.44 |
| EPL Ltd. | 219.25 | 219.1 | -0.15 | -0.07 |
| Escorts Kubota Ltd. | 2976.5 | 2939.6 | -36.90 | -1.24 |
| Firstsource Solutions Ltd. | 280.29 | 277.72 | -2.57 | -0.92 |
| Five-Star Business Finance Ltd. | 456.1 | 455.15 | -0.95 | -0.21 |
| Fortis Healthcare Ltd. | 970.35 | 966.6 | -3.75 | -0.39 |
| FSN E-Commerce Ventures Ltd. | 270.05 | 266.35 | -3.70 | -1.37 |
| GAIL (India) Ltd. | 168.67 | 167.63 | -1.04 | -0.62 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2675.7 | 2662.5 | -13.20 | -0.49 |
| Gland Pharma Ltd. | 2333.8 | 2307.9 | -25.90 | -1.11 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2300.1 | 2282.4 | -17.70 | -0.77 |
| Global Health Ltd. | 1249.3 | 1228.8 | -20.50 | -1.64 |
| GMM Pfaudler Ltd. | 806 | 796.4 | -9.60 | -1.19 |
| GMR Airports Ltd. | 96.9 | 96.23 | -0.67 | -0.69 |
| Go Digit General Insurance Ltd. | 306.5 | 305.7 | -0.80 | -0.26 |
| Godfrey Phillips India Ltd. | 2320.6 | 2298.4 | -22.20 | -0.96 |
| Godrej Industries Ltd. | 1160.6 | 1140.45 | -20.15 | -1.74 |
| Godrej Properties Ltd. | 1767.3 | 1760.2 | -7.10 | -0.40 |
| Granules India Ltd. | 758.4 | 756.5 | -1.90 | -0.25 |
| Grasim Industries Ltd. | 3171.6 | 3165 | -6.60 | -0.21 |
| Grindwell Norton Ltd. | 1936 | 1913.4 | -22.60 | -1.17 |
| Gujarat Ambuja Exports Ltd. | 162.97 | 162.44 | -0.53 | -0.33 |
| Gujarat Energy Ltd. | 377.5 | 371.5 | -6.00 | -1.59 |
| Gujarat Fluorochemicals Ltd. | 3832.4 | 3784.2 | -48.20 | -1.26 |
| Havells India Ltd. | 1203.8 | 1201 | -2.80 | -0.23 |
| HCL Technologies Ltd. | 1165.7 | 1161.9 | -3.80 | -0.33 |
| HDFC Asset Management Company Ltd. | 2758.1 | 2739.8 | -18.30 | -0.66 |
| HDFC Bank Ltd. | 786.85 | 778.9 | -7.95 | -1.01 |
| HDFC Life Insurance Company Ltd. | 620 | 618.85 | -1.15 | -0.19 |
| HFCL Ltd. | 162.84 | 161.8 | -1.04 | -0.64 |
| Hindustan Petroleum Corporation Ltd. | 403.35 | 398 | -5.35 | -1.33 |
| Housing & Urban Development Corporation Ltd. | 207.53 | 206.64 | -0.89 | -0.43 |
| ICICI Bank Ltd. | 1291.8 | 1279.1 | -12.70 | -0.98 |
| ICICI Prudential Life Insurance Company Ltd. | 526.7 | 522.7 | -4.00 | -0.76 |
| IDBI Bank Ltd. | 73.04 | 72.94 | -0.10 | -0.14 |
| IIFL Finance Ltd. | 481.9 | 474.95 | -6.95 | -1.44 |
| Indian Bank | 840.15 | 833.55 | -6.60 | -0.79 |
| Indian Energy Exchange Ltd. | 127.58 | 127.47 | -0.11 | -0.09 |
| Indian Oil Corporation Ltd. | 143.95 | 142.38 | -1.57 | -1.09 |
| Indian Overseas Bank | 33.79 | 33.63 | -0.16 | -0.47 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.85 | 537.2 | -0.65 | -0.12 |
| Indian Railway Finance Corporation Ltd. | 100.45 | 99.28 | -1.17 | -1.16 |
| Indian Renewable Energy Development Agency Ltd. | 129.77 | 129.54 | -0.23 | -0.18 |
| Indigo Paints Ltd. | 995.95 | 990.35 | -5.60 | -0.56 |
| Indus Towers Ltd. | 438.85 | 433.25 | -5.60 | -1.28 |
| Infosys Ltd. | 1168.5 | 1167.7 | -0.80 | -0.07 |
| Inox Wind Ltd. | 97.04 | 96.22 | -0.82 | -0.85 |
| Intellect Design Arena Ltd. | 713.3 | 710.55 | -2.75 | -0.39 |
| Interglobe Aviation Ltd. | 4501.9 | 4480.8 | -21.10 | -0.47 |
| Inventurus Knowledge Solutions Ltd. | 1647.4 | 1645.8 | -1.60 | -0.10 |
| Ircon International Ltd. | 142.58 | 140.23 | -2.35 | -1.65 |
| ITC Hotels Ltd. | 156.22 | 154.55 | -1.67 | -1.07 |
| ITC Ltd. | 303.95 | 301.65 | -2.30 | -0.76 |
| JB Chemicals & Pharmaceuticals Ltd. | 2228.4 | 2190 | -38.40 | -1.72 |
| Jindal Stainless Ltd. | 731.9 | 727.75 | -4.15 | -0.57 |
| JIO Financial Services Ltd. | 241.74 | 240.67 | -1.07 | -0.44 |
| JK Cement Ltd. | 5441.5 | 5315 | -126.50 | -2.32 |
| JK Lakshmi Cement Ltd. | 614.6 | 614.15 | -0.45 | -0.07 |
| JK Paper Ltd. | 392.9 | 385.95 | -6.95 | -1.77 |
| JSW Dulux Ltd. | 2937.6 | 2909.7 | -27.90 | -0.95 |
| JSW Holdings Ltd. | 12524 | 12482 | -42.00 | -0.34 |
| Jubilant FoodWorks Ltd. | 438.75 | 430.05 | -8.70 | -1.98 |
| Jubilant Ingrevia Ltd. | 731.8 | 697.05 | -34.75 | -4.75 |
| Jubilant Pharmova Ltd. | 1007.25 | 985.2 | -22.05 | -2.19 |
| Jupiter Wagons Ltd. | 296.3 | 289.75 | -6.55 | -2.21 |
| Jyoti CNC Automation Ltd. | 670.7 | 660.25 | -10.45 | -1.56 |
| K.P.R. Mill Ltd. | 950.45 | 946.25 | -4.20 | -0.44 |
| Kajaria Ceramics Ltd. | 1070 | 1065.9 | -4.10 | -0.38 |
| Kalyan Jewellers India Ltd. | 357.85 | 355.45 | -2.40 | -0.67 |
| Kansai Nerolac Paints Ltd. | 218.36 | 217.76 | -0.60 | -0.27 |
| Kaynes Technology India Ltd. | 3400.4 | 3299 | -101.40 | -2.98 |
| KEC International Ltd. | 507.55 | 499.1 | -8.45 | -1.66 |
| Kirloskar Brothers Ltd. | 1628.5 | 1610.6 | -17.90 | -1.10 |
| KNR Constructions Ltd. | 133.35 | 133.14 | -0.21 | -0.16 |
| Kotak Mahindra Bank Ltd. | 392.85 | 388.65 | -4.20 | -1.07 |
| KSB Ltd. | 817.15 | 811.35 | -5.80 | -0.71 |
| L&T Technology Services Ltd. | 3546.2 | 3540.7 | -5.50 | -0.16 |
| Latent View Analytics Ltd. | 322.05 | 315.75 | -6.30 | -1.96 |
| Linde India Ltd. | 7255 | 7248.5 | -6.50 | -0.09 |
| Lodha Developers Ltd. | 906.85 | 903.7 | -3.15 | -0.35 |
| LTM Ltd. | 3991.6 | 3970.4 | -21.20 | -0.53 |
| Lupin Ltd. | 2287.2 | 2266 | -21.20 | -0.93 |
| Mahindra & Mahindra Financial Services Ltd. | 308.55 | 305.1 | -3.45 | -1.12 |
| Mahindra & Mahindra Ltd. | 3139 | 3107.3 | -31.70 | -1.01 |
| Mahindra Holidays & Resorts India Ltd. | 221.93 | 220.74 | -1.19 | -0.54 |
| Mangalore Refinery And Petrochemicals Ltd. | 151.84 | 151.2 | -0.64 | -0.42 |
| Mankind Pharma Ltd. | 2457.5 | 2423.6 | -33.90 | -1.38 |
| Mastek Ltd. | 1670 | 1632.2 | -37.80 | -2.26 |
| Max Financial Services Ltd. | 1726.8 | 1725.6 | -1.20 | -0.07 |
| Max Healthcare Institute Ltd. | 1000.85 | 993.95 | -6.90 | -0.69 |
| Mazagon Dock Shipbuilders Ltd. | 2470.2 | 2460.1 | -10.10 | -0.41 |
| Medplus Health Services Ltd. | 896.95 | 882.45 | -14.50 | -1.62 |
| Metro Brands Ltd. | 1074 | 1058.6 | -15.40 | -1.43 |
| Motherson Sumi Wiring India Ltd. | 39.32 | 39.23 | -0.09 | -0.23 |
| MRF Ltd. | 128655 | 127160 | -1495.00 | -1.16 |
| MTAR Technologies Ltd. | 7951 | 7878 | -73.00 | -0.92 |
| Multi Commodity Exchange Of India Ltd. | 3313.9 | 3307.3 | -6.60 | -0.20 |
| Muthoot Finance Ltd. | 3354.4 | 3331.5 | -22.90 | -0.68 |
| Narayana Hrudayalaya Ltd. | 1940 | 1891.4 | -48.60 | -2.51 |
| Nava Ltd. | 613.9 | 609.85 | -4.05 | -0.66 |
| Navin Fluorine International Ltd. | 7445.5 | 7396 | -49.50 | -0.66 |
| NBCC (India) Ltd. | 96.79 | 95.55 | -1.24 | -1.28 |
| NCC Ltd. | 150.96 | 150.05 | -0.91 | -0.60 |
| Network 18 Media & Investments Ltd. | 31.51 | 31.46 | -0.05 | -0.16 |
| NHPC Ltd. | 79.02 | 78.44 | -0.58 | -0.73 |
| Nippon Life India Asset Management Ltd. | 1100.1 | 1095.7 | -4.40 | -0.40 |
| NTPC Ltd. | 390.05 | 389.7 | -0.35 | -0.09 |
| Oberoi Realty Ltd. | 1712.4 | 1693.7 | -18.70 | -1.09 |
| Onesource Specialty Pharma Ltd. | 1806.8 | 1805.6 | -1.20 | -0.07 |
| Page Industries Ltd. | 38545 | 38305 | -240.00 | -0.62 |
| Patanjali Foods Ltd. | 468.45 | 465.75 | -2.70 | -0.58 |
| PB Fintech Ltd. | 1791.5 | 1789 | -2.50 | -0.14 |
| PCBL Chemical Ltd. | 294.25 | 289.6 | -4.65 | -1.58 |
| Petronet LNG Ltd. | 282.25 | 280.2 | -2.05 | -0.73 |
| PG Electroplast Ltd. | 471.25 | 466.95 | -4.30 | -0.91 |
| PI Industries Ltd. | 2849 | 2837.9 | -11.10 | -0.39 |
| Piramal Pharma Ltd. | 179.46 | 178.86 | -0.60 | -0.33 |
| PNC Infratech Ltd. | 212.86 | 211.2 | -1.66 | -0.78 |
| Poly Medicure Ltd. | 1547.2 | 1439.8 | -107.40 | -6.94 |
| Poonawalla Fincorp Ltd. | 398.9 | 396.55 | -2.35 | -0.59 |
| Power Finance Corporation Ltd. | 438.9 | 433.7 | -5.20 | -1.18 |
| Power Grid Corporation Of India Ltd. | 295.35 | 292.55 | -2.80 | -0.95 |
| Punjab National Bank | 106.26 | 105.91 | -0.35 | -0.33 |
| PVR Inox Ltd. | 981.4 | 967.7 | -13.70 | -1.40 |
| Quess Corp Ltd. | 206.18 | 204.64 | -1.54 | -0.75 |
| Rail Vikas Nigam Ltd. | 272.45 | 259.75 | -12.70 | -4.66 |
| Railtel Corporation Of India Ltd. | 328.55 | 324.05 | -4.50 | -1.37 |
| Ramkrishna Forgings Ltd. | 571.95 | 569.35 | -2.60 | -0.45 |
| RattanIndia Enterprises Ltd. | 34.96 | 34.95 | -0.01 | -0.03 |
| Raymond Lifestyle Ltd. | 729.35 | 721.9 | -7.45 | -1.02 |
| Raymond Ltd. | 558.9 | 551.85 | -7.05 | -1.26 |
| REC Ltd. | 342.2 | 337.6 | -4.60 | -1.34 |
| Reliance Industries Ltd. | 1367 | 1356.3 | -10.70 | -0.78 |
| Reliance Power Ltd. | 26.73 | 26.69 | -0.04 | -0.15 |
| Restaurant Brands Asia Ltd. | 68.06 | 67.95 | -0.11 | -0.16 |
| Rites Ltd. | 207.3 | 205.29 | -2.01 | -0.97 |
| Route Mobile Ltd. | 516.55 | 514.05 | -2.50 | -0.48 |
| RR Kabel Ltd. | 1989.1 | 1977.4 | -11.70 | -0.59 |
| Sagility Ltd. | 41.8 | 41.73 | -0.07 | -0.17 |
| Sai Life Sciences Ltd. | 1175.9 | 1141 | -34.90 | -2.97 |
| Sammaan Capital Ltd. | 168.56 | 167.71 | -0.85 | -0.50 |
| Samvardhana Motherson International Ltd. | 135.91 | 135.82 | -0.09 | -0.07 |
| Saregama India Ltd. | 397.6 | 396.05 | -1.55 | -0.39 |
| SBFC Finance Ltd. | 93.21 | 91.88 | -1.33 | -1.43 |
| SBI Cards And Payment Services Ltd. | 630.3 | 628.7 | -1.60 | -0.25 |
| SBI Life Insurance Company Ltd. | 1901.9 | 1883.2 | -18.70 | -0.98 |
| Shree Cement Ltd. | 25355 | 25180 | -175.00 | -0.69 |
| Shree Renuka Sugars Ltd. | 23.66 | 23.29 | -0.37 | -1.56 |
| Shriram Finance Ltd. | 961.95 | 952.15 | -9.80 | -1.02 |
| Siemens Energy India Ltd. | 3559.6 | 3462.6 | -97.00 | -2.73 |
| Signatureglobal (India) Ltd. | 813.65 | 802.85 | -10.80 | -1.33 |
| SJVN Ltd. | 74.27 | 73.79 | -0.48 | -0.65 |
| Sonata Software Ltd. | 274.1 | 270.1 | -4.00 | -1.46 |
| Star Health and Allied Insurance Company Ltd. | 525.65 | 524.05 | -1.60 | -0.30 |
| State Bank Of India | 969.6 | 968.5 | -1.10 | -0.11 |
| Sterling and Wilson Renewable Energy Ltd. | 197.05 | 191.79 | -5.26 | -2.67 |
| Sun TV Network Ltd. | 494.3 | 493.2 | -1.10 | -0.22 |
| Sundaram Finance Ltd. | 4385.2 | 4312.8 | -72.40 | -1.65 |
| Sunteck Realty Ltd. | 303.65 | 301.15 | -2.50 | -0.82 |
| Supreme Industries Ltd. | 3612.9 | 3570.9 | -42.00 | -1.16 |
| Swan Corp Ltd. | 322.95 | 318.7 | -4.25 | -1.32 |
| Tamilnad Mercantile Bank Ltd. | 684.25 | 683.05 | -1.20 | -0.18 |
| Tata Consultancy Services Ltd. | 2308.2 | 2276.2 | -32.00 | -1.39 |
| TBO Tek Ltd. | 1215.2 | 1215 | -0.20 | -0.02 |
| Techno Electric & Engineering Company Ltd. | 1373 | 1201.2 | -171.80 | -12.51 |
| The Indian Hotels Company Ltd. | 663.55 | 657.15 | -6.40 | -0.96 |
| The Jammu & Kashmir Bank Ltd. | 140.78 | 140.16 | -0.62 | -0.44 |
| The New India Assurance Company Ltd. | 166.2 | 162.76 | -3.44 | -2.07 |
| The Phoenix Mills Ltd. | 1809.6 | 1785.4 | -24.20 | -1.34 |
| The Ramco Cements Ltd. | 906.45 | 891.6 | -14.85 | -1.64 |
| Timken India Ltd. | 3621.2 | 3604.8 | -16.40 | -0.45 |
| Titagarh Rail Systems Ltd. | 832.1 | 816.55 | -15.55 | -1.87 |
| Titan Company Ltd. | 4159.2 | 4105.9 | -53.30 | -1.28 |
| Torrent Pharmaceuticals Ltd. | 4572.6 | 4452.1 | -120.50 | -2.64 |
| Torrent Power Ltd. | 1474.6 | 1468.5 | -6.10 | -0.41 |
| Trent Ltd. | 4300 | 4239.6 | -60.40 | -1.40 |
| Trident Ltd. | 24.58 | 24.45 | -0.13 | -0.53 |
| Triveni Turbine Ltd. | 692.75 | 690.45 | -2.30 | -0.33 |
| Tube Investments of India Ltd. | 3047.6 | 3039.1 | -8.50 | -0.28 |
| TVS Motor Company Ltd. | 3469.5 | 3454.9 | -14.60 | -0.42 |
| UCO Bank | 25.54 | 25.41 | -0.13 | -0.51 |
| Ultratech Cement Ltd. | 11726 | 11623 | -103.00 | -0.88 |
| Union Bank Of India | 168.87 | 167.56 | -1.31 | -0.78 |
| UNO Minda Ltd. | 1118.5 | 1114.9 | -3.60 | -0.32 |
| UTI Asset Management Company Ltd. | 957.7 | 952.75 | -4.95 | -0.52 |
| Vaibhav Global Ltd. | 229.22 | 227.5 | -1.72 | -0.75 |
| Valor Estate Ltd. | 120.94 | 117.83 | -3.11 | -2.57 |
| Vardhman Textiles Ltd. | 601.4 | 598.65 | -2.75 | -0.46 |
| Varroc Engineering Ltd. | 581.85 | 574.7 | -7.15 | -1.23 |
| Vedant Fashions Ltd. | 419.15 | 415 | -4.15 | -0.99 |
| VIP Industries Ltd. | 306.85 | 301.75 | -5.10 | -1.66 |
| Voltas Ltd. | 1284 | 1271.4 | -12.60 | -0.98 |
| Wipro Ltd. | 206.84 | 203.73 | -3.11 | -1.50 |
| Zensar Technologies Ltd. | 493.05 | 487.75 | -5.30 | -1.07 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14993 | 14884 | -109.00 | -0.73 |
Market Stats
Advances
260
Declines
283
Unchanged
3
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1152 | 1152 | 1121.7 | 1142.4 | 1125.3 | -17.10 | -1.50 | 762091 | 85.76 | 1318 | 395.1 | 2026-05-26 15:56:35 |
| 3M India Ltd. | 3MINDIA | 34180 | 34180 | 33000 | 33615 | 33100 | -515.00 | -1.53 | 5962 | 19.73 | 40856.5 | 21300.45 | 2026-05-26 15:47:39 |
| Aarti Industries Ltd. | AARTIIND | 482.35 | 501.3 | 480.5 | 482.6 | 491 | 8.40 | 1.74 | 1151979 | 56.56 | 924.4 | 338.05 | 2026-05-26 15:59:38 |
| Aavas Financiers Ltd. | AAVAS | 1375 | 1408 | 1366.7 | 1375 | 1393.3 | 18.30 | 1.33 | 198555 | 27.66 | 2339.35 | 1060.4 | 2026-05-26 15:51:21 |
| ABB India Ltd. | ABB | 6755 | 6822 | 6722 | 6755 | 6804 | 49.00 | 0.73 | 200573 | 136.47 | 9149.95 | 2640 | 2026-05-26 15:58:32 |
| Abbott India Ltd. | ABBOTINDIA | 27865 | 27880 | 27500 | 27705 | 27610 | -95.00 | -0.34 | 14422 | 39.82 | 37000 | 17325 | 2026-05-26 15:58:48 |
| ACC Ltd. | ACC | 1385 | 1420.3 | 1381.4 | 1382.3 | 1412.6 | 30.30 | 2.19 | 189369 | 26.75 | 2844 | 1251.7 | 2026-05-26 15:58:01 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 303.5 | 309.15 | 299.5 | 300.6 | 302.75 | 2.15 | 0.72 | 1999692 | 60.54 | 2026-05-26 15:55:51 | ||
| Action Construction Equipment Ltd. | ACE | 889.5 | 915 | 886 | 885.45 | 894.9 | 9.45 | 1.07 | 342470 | 30.65 | 1695 | 217.8 | 2026-05-26 15:54:06 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1405 | 1489 | 1397.6 | 1404.3 | 1463.3 | 59.00 | 4.20 | 6172118 | 903.17 | 4236.75 | 588 | 2026-05-26 15:59:57 |
| Adani Enterprises Ltd. | ADANIENT | 2846 | 2979.4 | 2825 | 2849.7 | 2969.3 | 119.60 | 4.20 | 4899494 | 1454.81 | 4190 | 1017.45 | 2026-05-26 15:58:57 |
| Adani Green Energy Ltd. | ADANIGREEN | 1410 | 1465 | 1403.2 | 1411.1 | 1457.4 | 46.30 | 3.28 | 4949474 | 721.34 | 2572 | 439.1 | 2026-05-26 15:59:43 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1805 | 1820.5 | 1800 | 1802.9 | 1811.2 | 8.30 | 0.46 | 2104926 | 381.24 | 1823.9 | 395.1 | 2026-05-26 15:59:49 |
| Adani Power Ltd. | ADANIPOWER | 234.25 | 245.7 | 233.77 | 233.38 | 244.53 | 11.15 | 4.78 | 91664035 | 2241.46 | 895.85 | 128.1 | 2026-05-26 15:59:59 |
| Adani Total Gas Ltd. | ATGL | 659 | 731.4 | 656.5 | 659.15 | 713.1 | 53.95 | 8.18 | 29037457 | 2070.66 | 4000 | 462.8 | 2026-05-26 15:59:03 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 364.35 | 366.3 | 361.65 | 363.65 | 363.05 | -0.60 | -0.16 | 5344287 | 194.02 | 375.95 | 105.3 | 2026-05-26 15:59:44 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 68.1 | 68.46 | 64.58 | 67.36 | 64.87 | -2.49 | -3.70 | 18583012 | 120.55 | 364.4 | 53.51 | 2026-05-26 15:59:48 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.55 | 103.34 | 101.81 | 102.39 | 102.12 | -0.27 | -0.26 | 427878 | 4.37 | 2026-05-26 15:56:09 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1290 | 1327.9 | 1260.3 | 1285.8 | 1268.7 | -17.10 | -1.33 | 230519 | 29.25 | 3140 | 588 | 2026-05-26 15:55:42 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1015.1 | 1027.9 | 997.1 | 1016.2 | 1003.4 | -12.80 | -1.26 | 234004 | 23.48 | 1123.5 | 307 | 2026-05-26 15:56:37 |
| Aegis Logistics Ltd. | AEGISLOG | 728.6 | 739.8 | 711.1 | 730.95 | 715.1 | -15.85 | -2.17 | 331930 | 23.74 | 1015.55 | 246.6 | 2026-05-26 15:58:43 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 206 | 211.52 | 206 | 207.88 | 208.33 | 0.45 | 0.22 | 231447 | 4.82 | 2026-05-26 15:48:58 | ||
| Aether Industries Ltd. | AETHER | 1084.3 | 1107.4 | 1070.6 | 1074.5 | 1097.5 | 23.00 | 2.14 | 201240 | 22.09 | 1275.1 | 725 | 2026-05-26 15:58:44 |
| Afcons Infrastructure Ltd. | AFCONS | 305.85 | 325 | 303.4 | 303.05 | 322.5 | 19.45 | 6.42 | 3416540 | 110.18 | 2026-05-26 15:59:50 | ||
| Affle 3i Ltd. | AFFLE | 1479 | 1544 | 1472.7 | 1468.2 | 1486.2 | 18.00 | 1.23 | 334125 | 49.66 | 2185.9 | 866.5 | 2026-05-26 15:56:40 |
| AIA Engineering Ltd. | AIAENG | 3987.9 | 4194 | 3970 | 3972.8 | 4143.4 | 170.60 | 4.29 | 241336 | 100.00 | 4949.95 | 2383.5 | 2026-05-26 15:59:50 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3081.5 | 3123.9 | 3075.7 | 3081.5 | 3097.1 | 15.60 | 0.51 | 84040 | 26.03 | 3485 | 1111.6 | 2026-05-26 15:55:45 |
| Alembic Pharmaceuticals Ltd. | APLLTD | 762.3 | 780.75 | 757 | 762.3 | 759.6 | -2.70 | -0.35 | 132923 | 10.10 | 1303.9 | 462.3 | 2026-05-26 15:56:28 |
| Alkem Laboratories Ltd. | ALKEM | 5405 | 5422 | 5336 | 5400.5 | 5380 | -20.50 | -0.38 | 63451 | 34.14 | 6439.9 | 2855 | 2026-05-26 15:52:14 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1745.3 | 1756.3 | 1709.1 | 1745.3 | 1730.5 | -14.80 | -0.85 | 50038 | 8.66 | 3199 | 1212 | 2026-05-26 15:52:33 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.9 | 9.6 | 8.85 | 8.87 | 9.09 | 0.22 | 2.48 | 9297698 | 8.45 | 495 | 7.11 | 2026-05-26 15:57:05 |
| Alok Industries Ltd. | ALOKINDS | 12.64 | 12.93 | 12.5 | 12.61 | 12.67 | 0.06 | 0.48 | 6974879 | 8.84 | 39.05 | 10.1 | 2026-05-26 15:56:18 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 893 | 924.3 | 881 | 883.4 | 889.3 | 5.90 | 0.67 | 6550754 | 582.56 | 1775.95 | 479.15 | 2026-05-26 15:59:29 |
| Amber Enterprises India Ltd. | AMBER | 7445.5 | 7477.5 | 7286 | 7461.5 | 7312 | -149.50 | -2.00 | 312560 | 228.54 | 8974 | 1762.5 | 2026-05-26 15:59:09 |
| Ambuja Cements Ltd. | AMBUJACEM | 442.05 | 455.95 | 440.6 | 441.95 | 449.7 | 7.75 | 1.75 | 4449009 | 200.07 | 706.95 | 315.3 | 2026-05-26 15:59:44 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3629.6 | 3679.8 | 3575 | 3617.3 | 3587.2 | -30.10 | -0.83 | 232552 | 83.42 | 4646 | 639.5 | 2026-05-26 15:52:13 |
| Angel One Ltd. | ANGELONE | 347 | 351 | 343 | 346.45 | 344.45 | -2.00 | -0.58 | 6678864 | 230.05 | 3896 | 208.63 | 2026-05-26 15:58:43 |
| Anupam Rasayan India Ltd. | ANURAS | 1374.9 | 1384.4 | 1364.2 | 1371.1 | 1370.3 | -0.80 | -0.06 | 297868 | 40.82 | 1415 | 570 | 2026-05-26 15:47:35 |
| Apar Industries Ltd. | APARINDS | 12480 | 12780 | 12460 | 12480 | 12536 | 56.00 | 0.45 | 73038 | 91.56 | 13149 | 1153 | 2026-05-26 15:57:17 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1898 | 1898 | 1859 | 1898.6 | 1874.1 | -24.50 | -1.29 | 1374115 | 257.52 | 2301.4 | 941 | 2026-05-26 15:54:46 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8404 | 8434 | 8228 | 8404 | 8258.5 | -145.50 | -1.73 | 310581 | 256.49 | 8443 | 3987.85 | 2026-05-26 15:55:52 |
| Apollo Tyres Ltd. | APOLLOTYRE | 390 | 399.2 | 388.1 | 388.35 | 393.25 | 4.90 | 1.26 | 2761966 | 108.61 | 584.9 | 225.45 | 2026-05-26 15:59:03 |
| Aptus Value Housing Finance India Ltd. | APTUS | 262.55 | 265.8 | 259.55 | 262.55 | 260.2 | -2.35 | -0.90 | 420157 | 10.93 | 401.65 | 193.03 | 2026-05-26 15:51:39 |
| Archean Chemical Industries Ltd. | ACI | 543.4 | 543.4 | 532.45 | 544.75 | 537.45 | -7.30 | -1.34 | 109735 | 5.90 | 837.7 | 408.35 | 2026-05-26 15:55:17 |
| Asahi India Glass Ltd. | ASAHIINDIA | 855.05 | 896.9 | 853.05 | 853.05 | 891.6 | 38.55 | 4.52 | 277586 | 24.75 | 1074 | 419.65 | 2026-05-26 15:55:03 |
| Ashok Leyland Ltd. | ASHOKLEY | 164.28 | 164.3 | 159.73 | 164.08 | 160.54 | -3.54 | -2.16 | 24236258 | 389.09 | 264.65 | 114.96 | 2026-05-26 15:59:50 |
| Asian Paints Ltd. | ASIANPAINT | 2650 | 2664.3 | 2635.9 | 2657.8 | 2647 | -10.80 | -0.41 | 486267 | 128.71 | 3582.9 | 2115 | 2026-05-26 15:59:57 |
| Aster DM Healthcare Ltd. | ASTERDM | 747.5 | 768.55 | 745 | 746.9 | 757.6 | 10.70 | 1.43 | 486972 | 36.89 | 776.55 | 200.6 | 2026-05-26 15:56:42 |
| Astral Ltd. | ASTRAL | 1559.9 | 1590 | 1545.6 | 1552.3 | 1578.8 | 26.50 | 1.71 | 602697 | 95.15 | 2454 | 1232.3 | 2026-05-26 15:58:50 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8746.5 | 9150 | 8719.5 | 8800 | 8962.5 | 162.50 | 1.85 | 26455 | 23.71 | 10691 | 2911 | 2026-05-26 15:54:11 |
| Atul Ltd. | ATUL | 7025 | 7101 | 6972 | 7039.5 | 7018 | -21.50 | -0.31 | 20398 | 14.32 | 9812.9 | 4752 | 2026-05-26 15:59:44 |
| AU Small Finance Bank Ltd. | AUBANK | 1001 | 1018.5 | 997.8 | 999.3 | 1011.8 | 12.50 | 1.25 | 2701128 | 273.30 | 1079.55 | 478.35 | 2026-05-26 15:58:02 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1450 | 1467.8 | 1449.3 | 1454.6 | 1461.2 | 6.60 | 0.45 | 950593 | 138.90 | 1592 | 397.2 | 2026-05-26 15:56:31 |
| Authum Investment & Infrastructure Ltd. | AIIL | 502.95 | 507.8 | 491.05 | 502.85 | 494.85 | -8.00 | -1.59 | 250689 | 12.41 | 2026-05-26 15:58:28 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1346.7 | 1363.9 | 1310 | 1346.7 | 1337.8 | -8.90 | -0.66 | 380104 | 50.85 | 1593.8 | 321.1 | 2026-05-26 15:59:32 |
| Avenue Supermarts Ltd. | DMART | 4099.9 | 4119.8 | 4059.9 | 4097.2 | 4103.6 | 6.40 | 0.16 | 479388 | 196.72 | 5484.85 | 3292 | 2026-05-26 15:58:38 |
| AWL Agri Business Ltd. | AWL | 193 | 198.09 | 192.6 | 193.06 | 193.06 | 0.00 | 0.00 | 2723114 | 52.57 | 841.7 | 171.19 | 2026-05-26 15:59:52 |
| Axis Bank Ltd. | AXISBANK | 1309.8 | 1317 | 1291.5 | 1311.2 | 1299.3 | -11.90 | -0.91 | 6455265 | 838.73 | 1418.3 | 707.7 | 2026-05-26 15:58:43 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10530 | 10641.5 | 10449 | 10491 | 10593 | 102.00 | 0.97 | 559535 | 592.72 | 12774 | 3461.25 | 2026-05-26 15:59:36 |
| Bajaj Finance Ltd. | BAJFINANCE | 943.95 | 948.4 | 928.1 | 941.9 | 930.2 | -11.70 | -1.24 | 8489543 | 789.70 | 9788 | 787.9 | 2026-05-26 15:59:45 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1807.4 | 1812.8 | 1796.2 | 1807.4 | 1800.7 | -6.70 | -0.37 | 811184 | 146.07 | 2195 | 1215 | 2026-05-26 15:52:32 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10681 | 10931 | 10601 | 10642 | 10705 | 63.00 | 0.59 | 47093 | 50.41 | 14763 | 5276.95 | 2026-05-26 15:59:05 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.3 | 85.9 | 83.05 | 83.3 | 85.05 | 1.75 | 2.10 | 6061034 | 51.55 | 2026-05-26 15:58:43 | ||
| Balaji Amines Ltd. | BALAMINES | 1930 | 1947 | 1862 | 1920.9 | 1873.4 | -47.50 | -2.47 | 214280 | 40.14 | 3844 | 968.1 | 2026-05-26 15:59:25 |
| Balkrishna Industries Ltd. | BALKRISIND | 2216.9 | 2242.7 | 2188 | 2219.1 | 2202.7 | -16.40 | -0.74 | 97457 | 21.47 | 3375 | 1796.3 | 2026-05-26 15:55:00 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 531.4 | 533.6 | 527.95 | 532.95 | 529.65 | -3.30 | -0.62 | 168536 | 8.93 | 691.8 | 307.3 | 2026-05-26 15:56:17 |
| Bandhan Bank Ltd. | BANDHANBNK | 197 | 203.69 | 197 | 196.97 | 200.4 | 3.43 | 1.74 | 18270681 | 366.14 | 314.8 | 128.16 | 2026-05-26 15:59:26 |
| Bank Of Baroda | BANKBARODA | 272.9 | 274.2 | 269.8 | 272.25 | 270.55 | -1.70 | -0.62 | 10164821 | 275.01 | 325.5 | 117 | 2026-05-26 15:59:10 |
| Bank Of India | BANKINDIA | 146.01 | 147.01 | 144 | 146.01 | 144.99 | -1.02 | -0.70 | 12544549 | 181.88 | 178.36 | 45.85 | 2026-05-26 15:57:34 |
| Bank Of Maharashtra | MAHABANK | 81.36 | 81.75 | 79.81 | 81.17 | 80.18 | -0.99 | -1.22 | 13667175 | 109.58 | 85.9 | 16.9 | 2026-05-26 15:58:44 |
| BASF India Ltd. | BASF | 3515 | 3522.8 | 3484 | 3515 | 3491.4 | -23.60 | -0.67 | 15381 | 5.37 | 8750 | 2193 | 2026-05-26 15:56:24 |
| Bata India Ltd. | BATAINDIA | 702 | 704.95 | 693 | 696.2 | 698.7 | 2.50 | 0.36 | 79372 | 5.55 | 1989 | 605 | 2026-05-26 15:57:28 |
| Bayer CropScience Ltd. | BAYERCROP | 4377 | 4530 | 4377 | 4368.8 | 4500.8 | 132.00 | 3.02 | 32115 | 14.45 | 7196.85 | 3920.45 | 2026-05-26 15:47:33 |
| BEML Ltd. | BEML | 1826 | 1862.7 | 1824.5 | 1823.8 | 1844.7 | 20.90 | 1.15 | 197478 | 36.43 | 5488 | 1128 | 2026-05-26 15:52:08 |
| Berger Paints India Ltd. | BERGEPAINT | 508.4 | 519 | 505 | 504.85 | 515.55 | 10.70 | 2.12 | 377263 | 19.45 | 759 | 391.1 | 2026-05-26 15:55:11 |
| Bharat Dynamics Ltd. | BDL | 1326.1 | 1348 | 1323.2 | 1326.1 | 1329.9 | 3.80 | 0.29 | 701058 | 93.23 | 2958 | 785.75 | 2026-05-26 15:59:54 |
| Bharat Electronics Ltd. | BEL | 423.5 | 425.55 | 418.85 | 421.85 | 420.1 | -1.75 | -0.41 | 12315435 | 517.37 | 473.45 | 87 | 2026-05-26 15:59:59 |
| Bharat Forge Ltd. | BHARATFORG | 1926.6 | 1939.9 | 1908.3 | 1918.3 | 1930.4 | 12.10 | 0.63 | 1012118 | 195.38 | 2044 | 677.35 | 2026-05-26 15:58:02 |
| Bharat Heavy Electricals Ltd. | BHEL | 419.5 | 420.4 | 415.25 | 419.4 | 417.75 | -1.65 | -0.39 | 9434405 | 394.12 | 420.95 | 51.35 | 2026-05-26 15:59:58 |
| Bharat Petroleum Corporation Ltd. | BPCL | 308.25 | 308.3 | 302.1 | 308.25 | 304.6 | -3.65 | -1.18 | 8611871 | 262.32 | 687.95 | 234.01 | 2026-05-26 15:59:20 |
| Bharti Airtel Ltd. | BHARTIARTL | 1874 | 1874 | 1844.8 | 1874.8 | 1846.9 | -27.90 | -1.49 | 5803034 | 1071.76 | 2174.5 | 686.2 | 2026-05-26 15:59:59 |
| Bikaji Foods International Ltd. | BIKAJI | 640.5 | 650.9 | 632.55 | 640.5 | 638.9 | -1.60 | -0.25 | 136805 | 8.74 | 1007.95 | 303 | 2026-05-26 15:58:43 |
| Biocon Ltd. | BIOCON | 430.05 | 440.4 | 429.5 | 430.05 | 436.15 | 6.10 | 1.42 | 7107481 | 309.99 | 440.4 | 191.55 | 2026-05-26 15:59:43 |
| Birla Corporation Ltd. | BIRLACORPN | 1015 | 1021 | 995 | 1007.05 | 1001.7 | -5.35 | -0.53 | 24914 | 2.50 | 1802 | 769.6 | 2026-05-26 15:58:04 |
| Birlasoft Ltd. | BSOFT | 330 | 332.6 | 322.9 | 330.8 | 324.4 | -6.40 | -1.93 | 568064 | 18.43 | 861.85 | 250.25 | 2026-05-26 15:58:43 |
| BLS International Services Ltd. | BLS | 270.5 | 273.8 | 264.15 | 269.05 | 265.35 | -3.70 | -1.38 | 1548473 | 41.09 | 521.8 | 110.075 | 2026-05-26 15:59:36 |
| Blue Dart Express Ltd. | BLUEDART | 4897.5 | 4914 | 4863 | 4886 | 4871.5 | -14.50 | -0.30 | 7245 | 3.53 | 9640 | 4683 | 2026-05-26 15:47:39 |
| Blue Jet Healthcare Ltd. | BLUEJET | 480 | 521.55 | 477.85 | 481.4 | 499.55 | 18.15 | 3.77 | 3316043 | 165.65 | 2026-05-26 15:59:57 | ||
| Blue Star Ltd. | BLUESTARCO | 1654.9 | 1654.9 | 1610.7 | 1652.3 | 1640.9 | -11.40 | -0.69 | 529628 | 86.91 | 2417 | 493.5 | 2026-05-26 15:56:23 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1549.9 | 1550 | 1525 | 1546.6 | 1533.2 | -13.40 | -0.87 | 22613 | 3.47 | 2975 | 781.05 | 2026-05-26 15:56:18 |
| Borosil Renewables Ltd. | BORORENEW | 516 | 524.8 | 503.85 | 515.8 | 509.5 | -6.30 | -1.22 | 673213 | 34.30 | 721 | 374.4 | 2026-05-26 15:57:33 |
| Bosch Ltd. | BOSCHLTD | 36430 | 36595 | 35735 | 36310 | 35835 | -475.00 | -1.31 | 21187 | 75.92 | 41945 | 15300 | 2026-05-26 15:58:18 |
| Brainbees Solutions Ltd. | FIRSTCRY | 234.8 | 238.59 | 232.89 | 232.89 | 237.11 | 4.22 | 1.81 | 1326455 | 31.45 | 2026-05-26 15:59:06 | ||
| Brigade Enterprises Ltd. | BRIGADE | 675.2 | 681 | 665.3 | 669.55 | 672.45 | 2.90 | 0.43 | 159943 | 10.76 | 1453.1 | 430.7 | 2026-05-26 15:58:43 |
| Britannia Industries Ltd. | BRITANNIA | 5356 | 5356 | 5311 | 5327 | 5338 | 11.00 | 0.21 | 193734 | 103.42 | 6469.9 | 3564.1 | 2026-05-26 15:56:04 |
| BSE Ltd. | BSE | 4300 | 4425 | 4295.1 | 4291.2 | 4403.3 | 112.10 | 2.61 | 3782550 | 1665.57 | 7588 | 406.2 | 2026-05-26 15:59:57 |
| Campus Activewear Ltd. | CAMPUS | 240.4 | 260.5 | 238.5 | 236.05 | 250.5 | 14.45 | 6.12 | 5047836 | 126.45 | 639.3 | 210 | 2026-05-26 15:59:42 |
| Can Fin Homes Ltd. | CANFINHOME | 839 | 849.3 | 835.35 | 838.4 | 839.55 | 1.15 | 0.14 | 153680 | 12.90 | 964.9 | 452 | 2026-05-26 15:59:44 |
| Canara Bank | CANBK | 134.32 | 135.5 | 132.58 | 133.7 | 133.15 | -0.55 | -0.41 | 23285321 | 310.04 | 632.9 | 78.6 | 2026-05-26 15:59:53 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2099 | 2099 | 2030 | 2077.9 | 2035.8 | -42.10 | -2.03 | 109242 | 22.24 | 2641 | 575 | 2026-05-26 15:52:09 |
| Capri Global Capital Ltd. | CGCL | 189.3 | 193.65 | 188.63 | 189.3 | 190.79 | 1.49 | 0.79 | 2888070 | 55.10 | 1049 | 150.51 | 2026-05-26 15:59:03 |
| Carborundum Universal Ltd. | CARBORUNIV | 1056 | 1068 | 1036.5 | 1057.4 | 1043.35 | -14.05 | -1.33 | 149933 | 15.64 | 1841.15 | 735.2 | 2026-05-26 15:58:44 |
| Castrol India Ltd. | CASTROLIND | 182.65 | 185.85 | 182.27 | 182.75 | 184.02 | 1.27 | 0.69 | 1060367 | 19.51 | 284.4 | 107.4 | 2026-05-26 15:59:44 |
| CCL Products (India) Ltd. | CCL | 1058 | 1069.6 | 1056.1 | 1059 | 1063.9 | 4.90 | 0.46 | 93029 | 9.90 | 1217.5 | 412.1 | 2026-05-26 15:52:25 |
| CE Info Systems Ltd. | MAPMYINDIA | 867.9 | 871.1 | 840.1 | 865.95 | 842.8 | -23.15 | -2.67 | 270859 | 22.83 | 2747.85 | 795 | 2026-05-26 15:59:52 |
| Ceat Ltd. | CEATLTD | 3330 | 3369.7 | 3290 | 3331.3 | 3298.1 | -33.20 | -1.00 | 112913 | 37.24 | 4438 | 1324.2 | 2026-05-26 15:59:28 |
| Cello World Ltd. | CELLO | 381 | 409 | 380.45 | 380.5 | 400.2 | 19.70 | 5.18 | 352848 | 14.12 | 2026-05-26 15:57:21 | ||
| Central Bank Of India | CENTRALBK | 31.29 | 31.29 | 31 | 31.27 | 31.02 | -0.25 | -0.80 | 21814440 | 67.67 | 76.9 | 17.65 | 2026-05-26 15:59:15 |
| Central Depository Services (India) Ltd. | CDSL | 1216 | 1232.4 | 1212.9 | 1217.4 | 1226.3 | 8.90 | 0.73 | 1592677 | 195.31 | 2989 | 880.9 | 2026-05-26 15:59:47 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 782 | 786.35 | 765.6 | 778.05 | 769.75 | -8.30 | -1.07 | 138915 | 10.69 | 935 | 436 | 2026-05-26 15:57:02 |
| Cera Sanitaryware Ltd. | CERA | 5720.5 | 5870 | 5700 | 5729 | 5743 | 14.00 | 0.24 | 7737 | 4.44 | 10789.95 | 4461.1 | 2026-05-26 15:57:33 |
| CESC Ltd. | CESC | 185.99 | 187.37 | 182.07 | 185.59 | 182.84 | -2.75 | -1.48 | 2475543 | 45.26 | 212.49 | 62.1 | 2026-05-26 15:59:32 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 867.9 | 890 | 864.2 | 867.9 | 879.15 | 11.25 | 1.30 | 2788855 | 245.18 | 890 | 212.1 | 2026-05-26 15:59:44 |
| Chalet Hotels Ltd. | CHALET | 794.9 | 807.5 | 787 | 794.9 | 788.7 | -6.20 | -0.78 | 82910 | 6.54 | 1082 | 303.95 | 2026-05-26 15:58:44 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 465.5 | 481.55 | 461.9 | 463.45 | 477.95 | 14.50 | 3.13 | 2803681 | 134.00 | 742.2 | 248.4 | 2026-05-26 15:59:58 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 252 | 254.9 | 226 | 243.89 | 230.75 | -13.14 | -5.39 | 1404979 | 32.42 | 633.9 | 211.03 | 2026-05-26 15:58:00 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1032 | 1042.4 | 1018 | 1030.6 | 1019.8 | -10.80 | -1.05 | 345764 | 35.26 | 1275 | 186.6 | 2026-05-26 15:59:51 |
| Choice International Ltd. | CHOICEIN | 693.5 | 696 | 685.35 | 689.3 | 687.6 | -1.70 | -0.25 | 346903 | 23.85 | 860.5 | 211.5 | 2026-05-26 15:51:09 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1625 | 1672 | 1625 | 1624.7 | 1652.3 | 27.60 | 1.70 | 83673 | 13.83 | 2231.6 | 511.3 | 2026-05-26 15:48:45 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1598.5 | 1598.9 | 1562.2 | 1591 | 1567.3 | -23.70 | -1.49 | 866674 | 135.83 | 1831.5 | 658 | 2026-05-26 15:58:28 |
| CIE Automotive India Ltd. | CIEINDIA | 463.35 | 468 | 455.5 | 461.45 | 457.2 | -4.25 | -0.92 | 374800 | 17.14 | 622.4 | 250.45 | 2026-05-26 15:58:38 |
| Cipla Ltd. | CIPLA | 1413.9 | 1422.6 | 1409.6 | 1413.9 | 1417.5 | 3.60 | 0.25 | 1132793 | 160.57 | 1702.05 | 852 | 2026-05-26 15:55:38 |
| City Union Bank Ltd. | CUB | 251.95 | 256.8 | 249.9 | 249.9 | 254.1 | 4.20 | 1.68 | 1814654 | 46.11 | 324.1 | 119.5 | 2026-05-26 15:59:29 |
| Clean Science And Technology Ltd. | CLEAN | 745.7 | 767.2 | 742.15 | 745.45 | 747.3 | 1.85 | 0.25 | 262323 | 19.60 | 1980 | 652 | 2026-05-26 15:53:23 |
| Coal India Ltd. | COALINDIA | 458 | 475.65 | 455 | 458 | 458.15 | 0.15 | 0.03 | 17073323 | 782.21 | 543.55 | 207.6 | 2026-05-26 15:59:59 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1524.9 | 1556 | 1510 | 1529 | 1526.2 | -2.80 | -0.18 | 975462 | 148.88 | 2979.45 | 329.1 | 2026-05-26 15:59:19 |
| Coforge Ltd. | COFORGE | 1400 | 1428.4 | 1395.1 | 1398 | 1422.8 | 24.80 | 1.77 | 1780000 | 253.26 | 10026.8 | 1008.1 | 2026-05-26 15:59:39 |
| Cohance Lifesciences Ltd. | COHANCE | 436 | 444.75 | 431.85 | 434.85 | 434.9 | 0.05 | 0.01 | 660394 | 28.72 | 1360 | 266.7 | 2026-05-26 15:53:21 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2099.9 | 2106.9 | 2051.2 | 2097 | 2077.1 | -19.90 | -0.95 | 932673 | 193.73 | 3890 | 1434.6 | 2026-05-26 15:56:24 |
| Computer Age Management Services Ltd. | CAMS | 769.65 | 780 | 760 | 769.65 | 773.15 | 3.50 | 0.45 | 995179 | 76.94 | 5367.5 | 611.4 | 2026-05-26 15:53:43 |
| Concord Biotech Ltd. | CONCORDBIO | 1131 | 1144 | 1131 | 1131.9 | 1138.8 | 6.90 | 0.61 | 58229 | 6.63 | 2026-05-26 15:59:53 | ||
| Container Corporation Of India Ltd. | CONCOR | 490.8 | 494.9 | 472.6 | 512.05 | 475.9 | -36.15 | -7.06 | 9180116 | 436.88 | 1180 | 421.45 | 2026-05-26 15:59:54 |
| Coromandel International Ltd. | COROMANDEL | 1842.2 | 1860 | 1838 | 1841.5 | 1846.8 | 5.30 | 0.29 | 135492 | 25.02 | 2718.9 | 838 | 2026-05-26 15:58:33 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8666.5 | 8843 | 8622 | 8692.5 | 8667.5 | -25.00 | -0.29 | 24446 | 21.19 | 9738 | 2502.3 | 2026-05-26 15:56:17 |
| CreditAccess Grameen Ltd. | CREDITACC | 1309.7 | 1322.6 | 1295.8 | 1303.8 | 1298.3 | -5.50 | -0.42 | 101487 | 13.18 | 1790.75 | 750.2 | 2026-05-26 15:58:43 |
| CRISIL Ltd. | CRISIL | 4043 | 4066.7 | 4008.1 | 4026.7 | 4015.7 | -11.00 | -0.27 | 32110 | 12.89 | 6950 | 2725 | 2026-05-26 15:59:24 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 293.5 | 293.6 | 288 | 293.5 | 289.05 | -4.45 | -1.52 | 1511338 | 43.69 | 484 | 217.4 | 2026-05-26 15:59:45 |
| CSB Bank Ltd. | CSBBANK | 365.55 | 368.35 | 360.5 | 365.5 | 364.1 | -1.40 | -0.38 | 137721 | 5.01 | 574.4 | 198 | 2026-05-26 15:59:42 |
| Cummins India Ltd. | CUMMINSIND | 5360 | 5442 | 5359 | 5382 | 5418.5 | 36.50 | 0.68 | 304814 | 165.16 | 5470.5 | 1103.8 | 2026-05-26 15:56:47 |
| Cyient Ltd. | CYIENT | 921 | 932 | 917.2 | 918.05 | 925.55 | 7.50 | 0.82 | 336958 | 31.19 | 2381 | 723.8 | 2026-05-26 15:59:28 |
| Dabur India Ltd. | DABUR | 447.2 | 449.1 | 445.2 | 447.2 | 447.6 | 0.40 | 0.09 | 1154362 | 51.67 | 672 | 403.35 | 2026-05-26 15:59:10 |
| Dalmia Bharat Ltd. | DALBHARAT | 1822.6 | 1822.6 | 1781.6 | 1822.6 | 1785.6 | -37.00 | -2.03 | 291712 | 52.09 | 2488.9 | 1476.05 | 2026-05-26 15:54:19 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4092 | 4147 | 4060 | 4096 | 4101.7 | 5.70 | 0.14 | 556839 | 228.40 | 4303 | 816.1 | 2026-05-26 15:59:12 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1090.3 | 1107 | 1084.1 | 1090.3 | 1087.9 | -2.40 | -0.22 | 28205 | 3.07 | 1502.3 | 730.2 | 2026-05-26 15:58:16 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1462.4 | 1483.4 | 1443 | 1456.5 | 1448.7 | -7.80 | -0.54 | 330537 | 47.88 | 1778.6 | 461 | 2026-05-26 15:58:43 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1755.9 | 1758.8 | 1722.8 | 1745.9 | 1727.1 | -18.80 | -1.08 | 107415 | 18.55 | 3169 | 1280 | 2026-05-26 15:55:42 |
| Delhivery Ltd. | DELHIVERY | 458 | 465.95 | 453.35 | 455.45 | 463.5 | 8.05 | 1.77 | 2650245 | 122.84 | 621.95 | 236.53 | 2026-05-26 15:58:47 |
| Devyani International Ltd. | DEVYANI | 116.06 | 117.5 | 115.82 | 116.04 | 116.39 | 0.35 | 0.30 | 753151 | 8.77 | 227.5 | 91.55 | 2026-05-26 15:59:51 |
| Divi's Laboratories Ltd. | DIVISLAB | 6755 | 6805 | 6661 | 6756.5 | 6753 | -3.50 | -0.05 | 309440 | 208.96 | 7071.5 | 2730 | 2026-05-26 15:59:32 |
| Dixon Technologies (India) Ltd. | DIXON | 11798 | 11829 | 11620 | 11824 | 11673 | -151.00 | -1.28 | 311771 | 363.93 | 19148.9 | 2553 | 2026-05-26 15:59:22 |
| DLF Ltd. | DLF | 592.15 | 596.75 | 587.1 | 592.3 | 589.8 | -2.50 | -0.42 | 2572405 | 151.72 | 967.6 | 336.5 | 2026-05-26 15:59:59 |
| DOMS Industries Ltd. | DOMS | 2199 | 2223.7 | 2190 | 2205 | 2202.7 | -2.30 | -0.10 | 21908 | 4.83 | 2026-05-26 15:56:57 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1601 | 1639 | 1591.5 | 1614.9 | 1604 | -10.90 | -0.67 | 461696 | 74.06 | 3653.95 | 1272.6 | 2026-05-26 15:52:33 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1333 | 1341 | 1321.6 | 1331.4 | 1327.9 | -3.50 | -0.26 | 1909354 | 253.54 | 7107.45 | 1020 | 2026-05-26 15:56:50 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 792.9 | 803.5 | 759.1 | 789.85 | 764.55 | -25.30 | -3.20 | 1037624 | 79.33 | 1246.8 | 433.2 | 2026-05-26 15:59:08 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8 | 8.11 | 7.9 | 8 | 8 | 0.00 | 0.00 | 39168385 | 31.33 | 73.5 | 5.77 | 2026-05-26 15:59:44 |
| eClerx Services Ltd. | ECLERX | 1587.4 | 1604 | 1554.5 | 1588.1 | 1567.3 | -20.80 | -1.31 | 165942 | 26.01 | 4995 | 1221 | 2026-05-26 15:51:34 |
| Eicher Motors Ltd. | EICHERMOT | 7415 | 7441 | 7355 | 7414 | 7376 | -38.00 | -0.51 | 388413 | 286.49 | 8230 | 2836 | 2026-05-26 15:59:17 |
| EIH Ltd. | EIHOTEL | 321.05 | 324 | 318.5 | 321.05 | 319.9 | -1.15 | -0.36 | 92976 | 2.97 | 502.2 | 150.35 | 2026-05-26 15:53:23 |
| Elecon Engineering Company Ltd. | ELECON | 547 | 547 | 523 | 547.4 | 525.15 | -22.25 | -4.06 | 513373 | 26.96 | 1409 | 317.4 | 2026-05-26 15:59:42 |
| Elgi Equipments Ltd. | ELGIEQUIP | 567.5 | 572 | 560.5 | 567.9 | 563 | -4.90 | -0.86 | 184542 | 10.39 | 798.95 | 357.95 | 2026-05-26 15:58:43 |
| Emami Ltd. | EMAMILTD | 405.85 | 407.45 | 401.3 | 404.05 | 403.9 | -0.15 | -0.04 | 253887 | 10.25 | 860 | 340.55 | 2026-05-26 15:56:37 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1745 | 1756 | 1692.2 | 1738.3 | 1698.5 | -39.80 | -2.29 | 107691 | 18.29 | 2026-05-26 15:58:44 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2801.2 | 2811.5 | 2713 | 2801.2 | 2732.9 | -68.30 | -2.44 | 109123 | 29.82 | 3079.9 | 1179 | 2026-05-26 15:56:34 |
| Engineers India Ltd. | ENGINERSIN | 230.75 | 236.8 | 226.8 | 228.6 | 230.5 | 1.90 | 0.83 | 4080935 | 94.07 | 303.9 | 62.4 | 2026-05-26 15:59:57 |
| EPL Ltd. | EPL | 218.15 | 219.87 | 216.03 | 219.25 | 219.1 | -0.15 | -0.07 | 357039 | 7.82 | 289.9 | 147 | 2026-05-26 15:50:15 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.2 | 70.57 | 68.16 | 68.16 | 70.15 | 1.99 | 2.92 | 2944508 | 20.66 | 116.5 | 42.85 | 2026-05-26 15:59:02 |
| Eris Lifesciences Ltd. | ERIS | 1354.9 | 1370 | 1323.1 | 1353.5 | 1361.4 | 7.90 | 0.58 | 105765 | 14.40 | 1910 | 551.3 | 2026-05-26 15:56:08 |
| Escorts Kubota Ltd. | ESCORTS | 2984 | 3042.7 | 2931 | 2976.5 | 2939.6 | -36.90 | -1.24 | 138775 | 40.79 | 4420 | 1645 | 2026-05-26 15:56:24 |
| Eternal Ltd. | ETERNAL | 247.5 | 253.04 | 245.8 | 247.67 | 250.17 | 2.50 | 1.01 | 24447430 | 611.60 | 368.45 | 44.35 | 2026-05-26 15:59:52 |
| Exide Industries Ltd. | EXIDEIND | 347.25 | 368 | 347.25 | 346.25 | 366.25 | 20.00 | 5.78 | 7351528 | 269.25 | 620.35 | 152.7 | 2026-05-26 15:59:35 |
| FDC Ltd. | FDC | 371.2 | 414.9 | 369.35 | 369.35 | 403.15 | 33.80 | 9.15 | 1902382 | 76.69 | 658.85 | 245.25 | 2026-05-26 15:59:16 |
| Fine Organic Industries Ltd. | FINEORG | 4557.8 | 4649 | 4522 | 4557.8 | 4619.9 | 62.10 | 1.36 | 10505 | 4.85 | 7328.75 | 3407 | 2026-05-26 15:58:17 |
| Finolex Cables Ltd. | FINCABLES | 1078.75 | 1090.45 | 1066.35 | 1068.9 | 1086.15 | 17.25 | 1.61 | 381835 | 41.47 | 1700 | 424.8 | 2026-05-26 15:57:15 |
| Finolex Industries Ltd. | FINPIPE | 176.53 | 182 | 174 | 175.66 | 178.14 | 2.48 | 1.41 | 720636 | 12.84 | 355.9 | 121.5 | 2026-05-26 15:53:00 |
| Firstsource Solutions Ltd. | FSL | 281.09 | 281.09 | 273.55 | 280.29 | 277.72 | -2.57 | -0.92 | 3694936 | 102.62 | 422.3 | 96.25 | 2026-05-26 15:58:32 |
| Five-Star Business Finance Ltd. | FIVESTAR | 456.1 | 469.3 | 449.85 | 456.1 | 455.15 | -0.95 | -0.21 | 477183 | 21.72 | 943.75 | 338.15 | 2026-05-26 15:56:09 |
| Fortis Healthcare Ltd. | FORTIS | 974 | 974.55 | 956.05 | 970.35 | 966.6 | -3.75 | -0.39 | 905554 | 87.53 | 1104.3 | 245.5 | 2026-05-26 15:52:15 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 270.5 | 271.9 | 265.2 | 270.05 | 266.35 | -3.70 | -1.37 | 7379166 | 196.54 | 285.6 | 114.25 | 2026-05-26 15:58:03 |
| GAIL (India) Ltd. | GAIL | 167.8 | 169.82 | 166.3 | 168.67 | 167.63 | -1.04 | -0.62 | 16425185 | 275.34 | 246.3 | 83 | 2026-05-26 15:59:27 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2675.7 | 2724.9 | 2655 | 2675.7 | 2662.5 | -13.20 | -0.49 | 744373 | 198.19 | 3538.4 | 252.25 | 2026-05-26 15:59:34 |
| General Insurance Corporation of India | GICRE | 392.3 | 399 | 389.7 | 391.4 | 393.45 | 2.05 | 0.52 | 473896 | 18.65 | 525.5 | 117.4 | 2026-05-26 15:58:43 |
| Gillette India Ltd. | GILLETTE | 7849 | 7997.5 | 7827 | 7807.5 | 7891 | 83.50 | 1.07 | 31343 | 24.73 | 11500 | 4135.25 | 2026-05-26 15:47:34 |
| Gland Pharma Ltd. | GLAND | 2339.7 | 2354.7 | 2252.1 | 2333.8 | 2307.9 | -25.90 | -1.11 | 874160 | 201.75 | 2607 | 861 | 2026-05-26 15:56:46 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2300.1 | 2314.4 | 2278.1 | 2300.1 | 2282.4 | -17.70 | -0.77 | 155905 | 35.58 | 3515.7 | 1227 | 2026-05-26 15:58:14 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2318 | 2373 | 2317.9 | 2337 | 2351.4 | 14.40 | 0.62 | 479694 | 112.80 | 2474 | 361.4 | 2026-05-26 15:58:43 |
| Global Health Ltd. | MEDANTA | 1256.7 | 1259 | 1223 | 1249.3 | 1228.8 | -20.50 | -1.64 | 221863 | 27.26 | 1513.9 | 390.55 | 2026-05-26 15:56:55 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 814 | 815.35 | 785 | 806 | 796.4 | -9.60 | -1.19 | 316928 | 25.24 | 2110 | 784 | 2026-05-26 15:58:43 |
| GMR Airports Ltd. | GMRAIRPORT | 97.2 | 97.2 | 95.78 | 96.9 | 96.23 | -0.67 | -0.69 | 9727707 | 93.61 | 110.36 | 33.35 | 2026-05-26 15:56:47 |
| Go Digit General Insurance Ltd. | GODIGIT | 309 | 309.95 | 303.1 | 306.5 | 305.7 | -0.80 | -0.26 | 179754 | 5.50 | 2026-05-26 15:59:09 | ||
| Godawari Power And Ispat Ltd. | GPIL | 285.8 | 289 | 283 | 285.05 | 285.4 | 0.35 | 0.12 | 2058780 | 58.76 | 1223.95 | 145.75 | 2026-05-26 15:58:43 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2314.9 | 2347.8 | 2290 | 2320.6 | 2298.4 | -22.20 | -0.96 | 457173 | 105.08 | 11465 | 1047 | 2026-05-26 15:58:35 |
| Godrej Agrovet Ltd. | GODREJAGRO | 575 | 587.5 | 573.25 | 572.15 | 584.3 | 12.15 | 2.12 | 92711 | 5.42 | 876.7 | 390.85 | 2026-05-26 15:59:44 |
| Godrej Consumer Products Ltd. | GODREJCP | 1018 | 1035 | 1016.1 | 1020.4 | 1031.8 | 11.40 | 1.12 | 1170017 | 120.72 | 1541.85 | 793.85 | 2026-05-26 15:54:13 |
| Godrej Industries Ltd. | GODREJIND | 1165 | 1177 | 1130.3 | 1160.6 | 1140.45 | -20.15 | -1.74 | 119943 | 13.68 | 1390 | 395 | 2026-05-26 15:59:20 |
| Godrej Properties Ltd. | GODREJPROP | 1777 | 1790.8 | 1752.1 | 1767.3 | 1760.2 | -7.10 | -0.40 | 393643 | 69.29 | 3402.7 | 1005 | 2026-05-26 15:59:43 |
| Granules India Ltd. | GRANULES | 758.5 | 778.75 | 752.55 | 758.4 | 756.5 | -1.90 | -0.25 | 735557 | 55.64 | 778.75 | 267.75 | 2026-05-26 15:58:13 |
| Graphite India Ltd. | GRAPHITE | 749.7 | 766.9 | 748 | 748.45 | 755.95 | 7.50 | 1.00 | 1039956 | 78.62 | 802.4 | 251.7 | 2026-05-26 15:59:18 |
| Grasim Industries Ltd. | GRASIM | 3168.4 | 3196.2 | 3155 | 3171.6 | 3165 | -6.60 | -0.21 | 984415 | 311.57 | 3196.2 | 1527.05 | 2026-05-26 15:57:42 |
| Gravita India Ltd. | GRAVITA | 1661.1 | 1748.2 | 1655 | 1658 | 1662 | 4.00 | 0.24 | 569904 | 94.72 | 2700 | 280.05 | 2026-05-26 15:59:08 |
| Grindwell Norton Ltd. | GRINDWELL | 1930 | 1944 | 1903 | 1936 | 1913.4 | -22.60 | -1.17 | 27407 | 5.24 | 2960 | 1329 | 2026-05-26 15:59:05 |
| Gujarat Ambuja Exports Ltd. | GAEL | 162.1 | 163.75 | 160.46 | 162.97 | 162.44 | -0.53 | -0.33 | 619139 | 10.06 | 421.2 | 98.72 | 2026-05-26 15:58:15 |
| Gujarat Energy Ltd. | GUJGASLTD | 379 | 383.8 | 369.65 | 377.5 | 371.5 | -6.00 | -1.59 | 496022 | 18.43 | 689.95 | 301.5 | 2026-05-26 15:57:59 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3836 | 3868.9 | 3760.6 | 3832.4 | 3784.2 | -48.20 | -1.26 | 71471 | 27.05 | 4880.95 | 2476 | 2026-05-26 15:55:44 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 655 | 698.2 | 652.6 | 655.55 | 693.15 | 37.60 | 5.74 | 9108067 | 631.33 | 771.9 | 122.7 | 2026-05-26 15:59:34 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 515.05 | 523 | 513.9 | 515.05 | 517.25 | 2.20 | 0.43 | 264821 | 13.70 | 800 | 365 | 2026-05-26 15:59:29 |
| Gujarat Pipavav Port Ltd. | GPPL | 156.3 | 160.8 | 155.9 | 155.41 | 159.59 | 4.18 | 2.69 | 3010799 | 48.05 | 250.69 | 80.55 | 2026-05-26 15:58:10 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 169.2 | 171.25 | 169 | 169.19 | 169.32 | 0.13 | 0.08 | 520560 | 8.81 | 322.25 | 116 | 2026-05-26 15:55:22 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 376.75 | 380.8 | 374 | 373.3 | 376.75 | 3.45 | 0.92 | 463227 | 17.45 | 1136 | 330.2 | 2026-05-26 15:59:48 |
| Happy Forgings Ltd. | HAPPYFORGE | 1384.8 | 1404.1 | 1374.9 | 1376.3 | 1384.2 | 7.90 | 0.57 | 86056 | 11.91 | 2026-05-26 15:58:32 | ||
| Havells India Ltd. | HAVELLS | 1205.4 | 1205.8 | 1193.9 | 1203.8 | 1201 | -2.80 | -0.23 | 475276 | 57.08 | 2106 | 1024.5 | 2026-05-26 15:56:22 |
| HBL Engineering Ltd. | HBLENGINE | 761.95 | 808.95 | 760 | 758.7 | 799.45 | 40.75 | 5.37 | 3685114 | 294.61 | 1122 | 74.5 | 2026-05-26 15:59:44 |
| HCL Technologies Ltd. | HCLTECH | 1165.7 | 1173.7 | 1160 | 1165.7 | 1161.9 | -3.80 | -0.33 | 1196820 | 139.06 | 2012.2 | 882 | 2026-05-26 15:59:48 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2758.1 | 2765.8 | 2717.4 | 2758.1 | 2739.8 | -18.30 | -0.66 | 685263 | 187.75 | 5934.5 | 1589.5 | 2026-05-26 15:59:57 |
| HDFC Bank Ltd. | HDFCBANK | 784.05 | 790.85 | 776.75 | 786.85 | 778.9 | -7.95 | -1.01 | 31528062 | 2455.72 | 2037.7 | 726.65 | 2026-05-26 15:59:57 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 621.05 | 624.05 | 617 | 620 | 618.85 | -1.15 | -0.19 | 2241793 | 138.73 | 820.75 | 457.8 | 2026-05-26 15:58:38 |
| HEG Ltd. | HEG | 586.1 | 598 | 583.8 | 584.55 | 587.2 | 2.65 | 0.45 | 880327 | 51.69 | 2743 | 331.25 | 2026-05-26 15:59:23 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4979 | 5029 | 4953 | 4979 | 4983 | 4.00 | 0.08 | 413024 | 205.81 | 6388.5 | 2246 | 2026-05-26 15:59:05 |
| Hexaware Technologies Ltd. | HEXT | 506 | 510 | 503.65 | 506.15 | 507.9 | 1.75 | 0.35 | 169538 | 8.61 | 2026-05-26 15:57:56 | ||
| HFCL Ltd. | HFCL | 163.37 | 168.24 | 160 | 162.84 | 161.8 | -1.04 | -0.64 | 73548899 | 1190.02 | 171 | 55.75 | 2026-05-26 15:59:46 |
| Himadri Speciality Chemical Ltd. | HSCL | 595.5 | 619.95 | 593.6 | 593.25 | 606.4 | 13.15 | 2.22 | 6911907 | 419.14 | 688.7 | 80.2 | 2026-05-26 15:58:43 |
| Hindalco Industries Ltd. | HINDALCO | 1102 | 1118 | 1094.6 | 1099.6 | 1103.8 | 4.20 | 0.38 | 5880899 | 649.13 | 1119.8 | 358.8 | 2026-05-26 15:59:52 |
| Hindustan Aeronautics Ltd. | HAL | 4424.9 | 4449.3 | 4393.7 | 4425.9 | 4427.7 | 1.80 | 0.04 | 983680 | 435.54 | 5674.75 | 1771.25 | 2026-05-26 15:58:15 |
| Hindustan Copper Ltd. | HINDCOPPER | 546 | 564.85 | 541 | 545.55 | 556 | 10.45 | 1.92 | 7625490 | 423.98 | 760.05 | 93.85 | 2026-05-26 15:59:57 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 403.2 | 403.3 | 396.7 | 403.35 | 398 | -5.35 | -1.33 | 4241199 | 168.80 | 594.8 | 200.05 | 2026-05-26 15:59:01 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2199.6 | 2220 | 2190 | 2196.5 | 2209.4 | 12.90 | 0.59 | 2302703 | 508.76 | 3035 | 2022.5 | 2026-05-26 15:56:26 |
| Hindustan Zinc Ltd. | HINDZINC | 631.9 | 648.4 | 629.65 | 634.5 | 647.4 | 12.90 | 2.03 | 7893675 | 511.04 | 807.7 | 262.65 | 2026-05-26 15:59:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 35400 | 36495 | 34005 | 35635 | 35995 | 360.00 | 1.01 | 511899 | 1842.58 | 36750 | 2840.1 | 2026-05-26 15:59:59 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1080.3 | 1095 | 1073 | 1080.1 | 1086.9 | 6.80 | 0.63 | 456173 | 49.58 | 1519 | 652 | 2026-05-26 15:52:06 |
| Honasa Consumer Ltd. | HONASA | 391.25 | 400 | 386.1 | 391.25 | 396 | 4.75 | 1.21 | 3112256 | 123.25 | 2026-05-26 15:59:19 | ||
| Honeywell Automation India Ltd. | HONAUT | 34550 | 35895 | 34550 | 34405 | 35570 | 1165.00 | 3.39 | 21366 | 76.00 | 59994 | 26220 | 2026-05-26 15:56:52 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 207.25 | 208.79 | 206 | 207.53 | 206.64 | -0.89 | -0.43 | 1205683 | 24.91 | 353.7 | 34.35 | 2026-05-26 15:59:47 |
| Hyundai Motor India Ltd. | HYUNDAI | 1873.9 | 1892.8 | 1847 | 1880.9 | 1884 | 3.10 | 0.16 | 1178217 | 221.98 | 2026-05-26 15:59:34 | ||
| ICICI Bank Ltd. | ICICIBANK | 1290 | 1301.8 | 1276.2 | 1291.8 | 1279.1 | -12.70 | -0.98 | 18400405 | 2353.60 | 1500 | 796 | 2026-05-26 15:59:48 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1862 | 1887.5 | 1842 | 1854.3 | 1860.3 | 6.00 | 0.32 | 279695 | 52.03 | 2301.9 | 1049.05 | 2026-05-26 15:59:13 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 529.3 | 529.3 | 518.7 | 526.7 | 522.7 | -4.00 | -0.76 | 710898 | 37.16 | 796.8 | 380.7 | 2026-05-26 15:57:38 |
| IDBI Bank Ltd. | IDBI | 72.7 | 73.98 | 72.59 | 73.04 | 72.94 | -0.10 | -0.14 | 3563991 | 26.00 | 118.38 | 38.65 | 2026-05-26 15:57:56 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 69.25 | 70.33 | 69.24 | 69.46 | 70.22 | 0.76 | 1.09 | 19387715 | 136.14 | 100.7 | 43.05 | 2026-05-26 15:59:47 |
| IIFL Finance Ltd. | IIFL | 481.2 | 500 | 473.4 | 481.9 | 474.95 | -6.95 | -1.44 | 4086101 | 194.07 | 703.4 | 279.8 | 2026-05-26 15:59:00 |
| Indegene Ltd. | INDGN | 521.75 | 525 | 514.15 | 516.6 | 517.55 | 0.95 | 0.18 | 112433 | 5.82 | 2026-05-26 15:56:49 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2029.3 | 2047 | 2029.3 | 2029.3 | 2037.9 | 8.60 | 0.42 | 60733 | 12.38 | 3335.55 | 1900.1 | 2026-05-26 15:58:18 |
| Indian Bank | INDIANB | 844 | 847.3 | 830.1 | 840.15 | 833.55 | -6.60 | -0.79 | 2469501 | 205.85 | 1000.9 | 173 | 2026-05-26 15:59:51 |
| Indian Energy Exchange Ltd. | IEX | 127.37 | 127.99 | 126.69 | 127.58 | 127.47 | -0.11 | -0.09 | 3655073 | 46.59 | 244.4 | 114.6 | 2026-05-26 15:59:38 |
| Indian Oil Corporation Ltd. | IOC | 143.7 | 144.11 | 141.57 | 143.95 | 142.38 | -1.57 | -1.09 | 9355269 | 133.20 | 196.8 | 65.2 | 2026-05-26 15:59:51 |
| Indian Overseas Bank | IOB | 33.79 | 33.95 | 33.5 | 33.79 | 33.63 | -0.16 | -0.47 | 2870292 | 9.65 | 83.75 | 16.8 | 2026-05-26 15:59:21 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 544.9 | 547.65 | 536.3 | 537.85 | 537.2 | -0.65 | -0.12 | 1238113 | 66.51 | 1138.9 | 492.65 | 2026-05-26 15:59:30 |
| Indian Railway Finance Corporation Ltd. | IRFC | 100.5 | 100.83 | 99 | 100.45 | 99.28 | -1.17 | -1.16 | 8488045 | 84.27 | 229 | 20.8 | 2026-05-26 15:59:43 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.95 | 130.89 | 128.55 | 129.77 | 129.54 | -0.23 | -0.18 | 5282274 | 68.43 | 2026-05-26 15:59:26 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 994.95 | 1009.4 | 976.4 | 995.95 | 990.35 | -5.60 | -0.56 | 180044 | 17.83 | 1731.95 | 708.05 | 2026-05-26 15:58:48 |
| Indraprastha Gas Ltd. | IGL | 161.96 | 169.9 | 161.51 | 160.48 | 166.01 | 5.53 | 3.45 | 10602040 | 176.00 | 570.35 | 141.74 | 2026-05-26 15:59:56 |
| Indus Towers Ltd. | INDUSTOWER | 441.4 | 443.05 | 430.55 | 438.85 | 433.25 | -5.60 | -1.28 | 10396696 | 450.44 | 481.5 | 135.15 | 2026-05-26 15:56:32 |
| IndusInd Bank Ltd. | INDUSINDBK | 926.2 | 935 | 921 | 926.1 | 932.3 | 6.20 | 0.67 | 2323571 | 216.63 | 1694.5 | 606 | 2026-05-26 15:59:57 |
| Info Edge (India) Ltd. | NAUKRI | 938.5 | 987 | 937.1 | 938.5 | 980.7 | 42.20 | 4.50 | 4782697 | 469.04 | 9128.9 | 908.3 | 2026-05-26 15:56:02 |
| Infosys Ltd. | INFY | 1166.3 | 1180.7 | 1162.9 | 1168.5 | 1167.7 | -0.80 | -0.07 | 8005767 | 934.83 | 2006.45 | 1089 | 2026-05-26 15:59:59 |
| Inox India Ltd. | INOXINDIA | 1440 | 1509.9 | 1436.4 | 1440 | 1488.1 | 48.10 | 3.34 | 293825 | 43.72 | 2026-05-26 15:52:18 | ||
| Inox Wind Ltd. | INOXWIND | 97.06 | 99.15 | 95.62 | 97.04 | 96.22 | -0.82 | -0.85 | 13023755 | 125.31 | 663 | 75.05 | 2026-05-26 15:59:49 |
| Intellect Design Arena Ltd. | INTELLECT | 710 | 724.2 | 706.7 | 713.3 | 710.55 | -2.75 | -0.39 | 202572 | 14.39 | 1255 | 388.65 | 2026-05-26 15:58:43 |
| Interglobe Aviation Ltd. | INDIGO | 4500 | 4510.5 | 4440 | 4501.9 | 4480.8 | -21.10 | -0.47 | 759683 | 340.40 | 6232.5 | 1676 | 2026-05-26 15:57:59 |
| International Gemological Institute Ltd. | IGIL | 372.95 | 388.3 | 371.75 | 373.9 | 381.25 | 7.35 | 1.97 | 613079 | 23.37 | 2026-05-26 15:52:26 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1654 | 1689.5 | 1638 | 1647.4 | 1645.8 | -1.60 | -0.10 | 134347 | 22.11 | 2026-05-26 15:54:09 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1566.2 | 1599.9 | 1565.6 | 1571 | 1578 | 7.00 | 0.45 | 136241 | 21.50 | 1755.9 | 669.8 | 2026-05-26 15:47:36 |
| IRB Infrastructure Developers Ltd. | IRB | 21.57 | 22.27 | 21.43 | 21.62 | 21.66 | 0.04 | 0.19 | 28395725 | 61.51 | 78.15 | 19.72 | 2026-05-26 15:59:40 |
| Ircon International Ltd. | IRCON | 142 | 142.85 | 139.5 | 142.58 | 140.23 | -2.35 | -1.65 | 2386677 | 33.47 | 351.6 | 38.6 | 2026-05-26 15:58:59 |
| ITC Hotels Ltd. | ITCHOTELS | 156.5 | 157.5 | 154.32 | 156.22 | 154.55 | -1.67 | -1.07 | 2208942 | 34.14 | 2026-05-26 15:56:54 | ||
| ITC Ltd. | ITC | 304.35 | 304.4 | 301.1 | 303.95 | 301.65 | -2.30 | -0.76 | 37560542 | 1133.01 | 528.5 | 287 | 2026-05-26 15:59:57 |
| ITI Ltd. | ITI | 293 | 312.2 | 292 | 290.75 | 300.3 | 9.55 | 3.28 | 4401502 | 132.18 | 592.7 | 86.55 | 2026-05-26 15:59:31 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 72.99 | 75.4 | 72.5 | 72.89 | 73.59 | 0.70 | 0.96 | 327650 | 2.41 | 1314 | 35.8 | 2026-05-26 15:58:30 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.95 | 19.59 | 18.91 | 18.88 | 19.13 | 0.25 | 1.32 | 170441621 | 326.05 | 27.7 | 5.15 | 2026-05-26 15:59:07 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2248 | 2248 | 2168 | 2228.4 | 2190 | -38.40 | -1.72 | 207333 | 45.41 | 3049 | 1260.25 | 2026-05-26 15:52:06 |
| JBM Auto Ltd. | JBMA | 637.05 | 651.95 | 632.45 | 637.9 | 639.35 | 1.45 | 0.23 | 351161 | 22.45 | 2428.35 | 361 | 2026-05-26 15:56:45 |
| Jindal Saw Ltd. | JINDALSAW | 226 | 232.01 | 225.55 | 225.94 | 228.87 | 2.93 | 1.30 | 1510517 | 34.57 | 759.9 | 77.45 | 2026-05-26 15:59:41 |
| Jindal Stainless Ltd. | JSL | 731.4 | 734.35 | 722.55 | 731.9 | 727.75 | -4.15 | -0.57 | 658402 | 47.92 | 884 | 115.9 | 2026-05-26 15:58:44 |
| Jindal Steel Ltd. | JINDALSTEL | 1212.3 | 1226.3 | 1205 | 1212.3 | 1222.9 | 10.60 | 0.87 | 477830 | 58.43 | 1306.2 | 377 | 2026-05-26 15:57:04 |
| JIO Financial Services Ltd. | JIOFIN | 241.39 | 243.7 | 240.01 | 241.74 | 240.67 | -1.07 | -0.44 | 10437883 | 251.21 | 2026-05-26 15:59:54 | ||
| JK Cement Ltd. | JKCEMENT | 5441 | 5489 | 5301 | 5441.5 | 5315 | -126.50 | -2.32 | 64864 | 34.48 | 7565.5 | 2425.25 | 2026-05-26 15:58:02 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 615 | 619.1 | 611.1 | 614.6 | 614.15 | -0.45 | -0.07 | 258602 | 15.88 | 1021.2 | 451.5 | 2026-05-26 15:58:03 |
| JK Paper Ltd. | JKPAPER | 392 | 394 | 385 | 392.9 | 385.95 | -6.95 | -1.77 | 228982 | 8.84 | 638.75 | 275.75 | 2026-05-26 15:56:25 |
| JK Tyre & Industries Ltd. | JKTYRE | 387.35 | 397 | 383.15 | 386.45 | 394.15 | 7.70 | 1.99 | 1573102 | 62.00 | 611.9 | 125.05 | 2026-05-26 15:59:27 |
| JM Financial Ltd. | JMFINANCIL | 133 | 136.9 | 132.05 | 132.35 | 132.51 | 0.16 | 0.12 | 2238224 | 29.66 | 199.8 | 57.85 | 2026-05-26 15:59:44 |
| JSW Dulux Ltd. | JSWDULUX | 2937.6 | 2951.2 | 2901 | 2937.6 | 2909.7 | -27.90 | -0.95 | 71671 | 20.85 | 4649 | 1885 | 2026-05-26 15:53:42 |
| JSW Energy Ltd. | JSWENERGY | 559.9 | 580.95 | 553.35 | 557.05 | 576 | 18.95 | 3.40 | 6108184 | 351.83 | 804.9 | 204.65 | 2026-05-26 15:59:39 |
| JSW Holdings Ltd. | JSWHL | 12476 | 12657 | 12385 | 12524 | 12482 | -42.00 | -0.34 | 3770 | 4.71 | 27740 | 3461.25 | 2026-05-26 15:52:07 |
| JSW Infrastructure Ltd. | JSWINFRA | 276.05 | 281.65 | 276.05 | 277.65 | 278.95 | 1.30 | 0.47 | 1183358 | 33.01 | 2026-05-26 15:52:59 | ||
| JSW Steel Ltd. | JSWSTEEL | 1289.4 | 1301 | 1282.7 | 1289.4 | 1293.6 | 4.20 | 0.33 | 1712866 | 221.58 | 1314 | 614.2 | 2026-05-26 15:59:44 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 438.8 | 440.2 | 428.25 | 438.75 | 430.05 | -8.70 | -1.98 | 4452681 | 191.49 | 796.75 | 408.8 | 2026-05-26 15:59:53 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 727.55 | 739 | 676 | 731.8 | 697.05 | -34.75 | -4.75 | 1109411 | 77.33 | 885 | 350.45 | 2026-05-26 15:57:46 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1002.7 | 1002.75 | 983.35 | 1007.25 | 985.2 | -22.05 | -2.19 | 115833 | 11.41 | 1309.9 | 268.9 | 2026-05-26 15:49:21 |
| Jupiter Wagons Ltd. | JWL | 296.8 | 296.8 | 288 | 296.3 | 289.75 | -6.55 | -2.21 | 1833354 | 53.12 | 748.1 | 57.05 | 2026-05-26 15:59:44 |
| Just Dial Ltd. | JUSTDIAL | 523.8 | 541.9 | 522 | 523.8 | 532.4 | 8.60 | 1.64 | 198152 | 10.55 | 1395 | 480.5 | 2026-05-26 15:50:41 |
| Jyothy Labs Ltd. | JYOTHYLAB | 204.15 | 209.9 | 204 | 203.15 | 204.95 | 1.80 | 0.89 | 1633794 | 33.48 | 595.85 | 174.55 | 2026-05-26 15:59:47 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 670.25 | 673.35 | 659 | 670.7 | 660.25 | -10.45 | -1.56 | 676221 | 44.65 | 2026-05-26 15:59:41 | ||
| K.P.R. Mill Ltd. | KPRMILL | 950.7 | 958.9 | 938.6 | 950.45 | 946.25 | -4.20 | -0.44 | 90506 | 8.56 | 1389 | 479.45 | 2026-05-26 15:52:13 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1071 | 1085.1 | 1061.4 | 1070 | 1065.9 | -4.10 | -0.38 | 233368 | 24.87 | 1578.7 | 758.7 | 2026-05-26 15:57:26 |
| Kalpataru Projects International Ltd. | KPIL | 1276 | 1304.1 | 1271.7 | 1273 | 1297.1 | 24.10 | 1.89 | 187883 | 24.37 | 1449 | 356 | 2026-05-26 15:59:45 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 357.85 | 358.2 | 352.35 | 357.85 | 355.45 | -2.40 | -0.67 | 3012372 | 107.07 | 795.4 | 69 | 2026-05-26 15:59:40 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 218.49 | 220.39 | 217.3 | 218.36 | 217.76 | -0.60 | -0.27 | 117138 | 2.55 | 355 | 157.91 | 2026-05-26 15:58:44 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 291.9 | 295 | 291.05 | 292 | 293.35 | 1.35 | 0.46 | 1108147 | 32.51 | 343.45 | 61.5 | 2026-05-26 15:59:44 |
| Kaynes Technology India Ltd. | KAYNES | 3375 | 3418.1 | 3260 | 3400.4 | 3299 | -101.40 | -2.98 | 2785242 | 918.85 | 7822 | 666.8 | 2026-05-26 15:59:55 |
| KEC International Ltd. | KEC | 508 | 509.15 | 497.05 | 507.55 | 499.1 | -8.45 | -1.66 | 872376 | 43.54 | 1313.25 | 386.5 | 2026-05-26 15:59:52 |
| KEI Industries Ltd. | KEI | 5289.6 | 5328.9 | 5267.2 | 5281.5 | 5305.5 | 24.00 | 0.45 | 239510 | 127.07 | 5345 | 1337 | 2026-05-26 15:58:32 |
| KFin Technologies Ltd. | KFINTECH | 830.55 | 845 | 822.6 | 829.4 | 837.05 | 7.65 | 0.92 | 1309160 | 109.58 | 1641.35 | 272 | 2026-05-26 15:59:51 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1628.5 | 1643.9 | 1605 | 1628.5 | 1610.6 | -17.90 | -1.10 | 26305 | 4.24 | 2684 | 286.1 | 2026-05-26 15:59:25 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1701 | 1774.9 | 1696 | 1702.8 | 1750.8 | 48.00 | 2.82 | 487883 | 85.42 | 1775 | 156.3 | 2026-05-26 15:59:53 |
| KNR Constructions Ltd. | KNRCON | 132.9 | 135 | 130.01 | 133.35 | 133.14 | -0.21 | -0.16 | 1500655 | 19.98 | 415.4 | 108.65 | 2026-05-26 15:58:46 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 392.85 | 394.95 | 387 | 392.85 | 388.65 | -4.20 | -1.07 | 15059212 | 585.28 | 2301.9 | 345.5 | 2026-05-26 15:59:40 |
| KPIT Technologies Ltd. | KPITTECH | 756.4 | 797.5 | 753.95 | 756.6 | 784.7 | 28.10 | 3.71 | 2237901 | 175.61 | 1928.7 | 521.05 | 2026-05-26 15:59:13 |
| KRBL Ltd. | KRBL | 355.65 | 368.85 | 354.95 | 357.9 | 364.8 | 6.90 | 1.93 | 671438 | 24.49 | 495 | 241.25 | 2026-05-26 15:55:25 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 758.6 | 774.5 | 749.95 | 756.8 | 767.75 | 10.95 | 1.45 | 289953 | 22.26 | 2866.15 | 474.05 | 2026-05-26 15:53:22 |
| KSB Ltd. | KSB | 818 | 824 | 808.45 | 817.15 | 811.35 | -5.80 | -0.71 | 95845 | 7.78 | 5300 | 582.25 | 2026-05-26 15:58:15 |
| L&T Finance Ltd. | LTF | 280.1 | 284.65 | 278.65 | 279.35 | 282.7 | 3.35 | 1.20 | 4067157 | 114.98 | 329.45 | 72 | 2026-05-26 15:59:09 |
| L&T Technology Services Ltd. | LTTS | 3540 | 3577 | 3516.1 | 3546.2 | 3540.7 | -5.50 | -0.16 | 39254 | 13.90 | 6000 | 3010 | 2026-05-26 15:56:27 |
| Larsen & Toubro Ltd. | LT | 4029.6 | 4052.9 | 4014.2 | 4033.4 | 4037.8 | 4.40 | 0.11 | 1552847 | 627.01 | 4440 | 1797.4 | 2026-05-26 15:59:09 |
| Latent View Analytics Ltd. | LATENTVIEW | 321.95 | 323.75 | 314.6 | 322.05 | 315.75 | -6.30 | -1.96 | 507184 | 16.01 | 575 | 248 | 2026-05-26 15:56:17 |
| Laurus Labs Ltd. | LAURUSLABS | 1361 | 1376.9 | 1357 | 1356.3 | 1373.9 | 17.60 | 1.30 | 1754325 | 241.03 | 1376.9 | 278.85 | 2026-05-26 15:59:52 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 412.1 | 426.9 | 412.1 | 414.35 | 419.75 | 5.40 | 1.30 | 245928 | 10.32 | 2026-05-26 15:58:44 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 116.99 | 118.95 | 116.17 | 116.76 | 117.21 | 0.45 | 0.39 | 2102140 | 24.64 | 180.68 | 66.4 | 2026-05-26 15:59:44 |
| LIC Housing Finance Ltd. | LICHSGFIN | 545.05 | 548.15 | 540 | 543.45 | 544.15 | 0.70 | 0.13 | 666052 | 36.24 | 826.75 | 315.1 | 2026-05-26 15:59:10 |
| Life Insurance Corporation of India | LICI | 841.7 | 857.1 | 834.25 | 837.35 | 854.9 | 17.55 | 2.10 | 4073338 | 348.23 | 1222 | 530.05 | 2026-05-26 15:59:53 |
| Linde India Ltd. | LINDEINDIA | 7255 | 7360 | 7225.5 | 7255 | 7248.5 | -6.50 | -0.09 | 19246 | 13.95 | 9935.05 | 2933 | 2026-05-26 15:57:56 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1810 | 1868 | 1809.6 | 1801.4 | 1853.7 | 52.30 | 2.90 | 961930 | 178.31 | 1868 | 492 | 2026-05-26 15:58:47 |
| Lodha Developers Ltd. | LODHA | 910 | 912.5 | 899.85 | 906.85 | 903.7 | -3.15 | -0.35 | 2158528 | 195.07 | 1649.95 | 355.5 | 2026-05-26 15:56:24 |
| LTM Ltd. | LTM | 4003 | 4050 | 3946.2 | 3991.6 | 3970.4 | -21.20 | -0.53 | 333239 | 132.31 | 6767.95 | 3802 | 2026-05-26 15:59:28 |
| Lupin Ltd. | LUPIN | 2287.2 | 2294 | 2250 | 2287.2 | 2266 | -21.20 | -0.93 | 889172 | 201.49 | 2494 | 623 | 2026-05-26 15:59:43 |
| Mahanagar Gas Ltd. | MGL | 1079.7 | 1109.6 | 1073.7 | 1074.9 | 1096 | 21.10 | 1.96 | 204283 | 22.39 | 1988 | 771.4 | 2026-05-26 15:52:11 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12465 | 13595 | 12201 | 12465 | 13289 | 824.00 | 6.61 | 46443 | 61.72 | 18462 | 4044.6 | 2026-05-26 15:51:15 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 625 | 642.9 | 624 | 626.05 | 630.6 | 4.55 | 0.73 | 104360 | 6.58 | 1097 | 279.5 | 2026-05-26 15:58:44 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 308.05 | 314.95 | 304.5 | 308.55 | 305.1 | -3.45 | -1.12 | 2145536 | 65.46 | 410 | 176.1 | 2026-05-26 15:56:53 |
| Mahindra & Mahindra Ltd. | M&M | 3122 | 3159.2 | 3103 | 3139 | 3107.3 | -31.70 | -1.01 | 1791919 | 556.80 | 3839.9 | 1123.4 | 2026-05-26 15:59:58 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 221.93 | 222.4 | 217.5 | 221.93 | 220.74 | -1.19 | -0.54 | 220791 | 4.87 | 505 | 216.19 | 2026-05-26 15:58:44 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 338 | 346 | 338 | 336.3 | 341.3 | 5.00 | 1.49 | 202487 | 6.91 | 678.8 | 278.7 | 2026-05-26 15:58:44 |
| Manappuram Finance Ltd. | MANAPPURAM | 325.65 | 331.85 | 324.3 | 325.65 | 330.25 | 4.60 | 1.41 | 1894465 | 62.56 | 334 | 90.5 | 2026-05-26 15:59:17 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 150.9 | 152.49 | 150.17 | 151.84 | 151.2 | -0.64 | -0.42 | 1749063 | 26.45 | 289.25 | 49.25 | 2026-05-26 15:59:23 |
| Mankind Pharma Ltd. | MANKIND | 2448.4 | 2457.1 | 2408.5 | 2457.5 | 2423.6 | -33.90 | -1.38 | 442713 | 107.30 | 3054.8 | 1242 | 2026-05-26 15:58:46 |
| Marico Ltd. | MARICO | 822.5 | 835 | 820.65 | 823.35 | 830 | 6.65 | 0.81 | 2110705 | 175.19 | 848.8 | 462.7 | 2026-05-26 15:58:44 |
| Maruti Suzuki India Ltd. | MARUTI | 13188 | 13329 | 13134 | 13170 | 13208 | 38.00 | 0.29 | 256901 | 339.31 | 17370 | 8076.05 | 2026-05-26 15:59:13 |
| Mastek Ltd. | MASTEK | 1672 | 1681 | 1625.5 | 1670 | 1632.2 | -37.80 | -2.26 | 28780 | 4.70 | 3375 | 1334.2 | 2026-05-26 15:53:14 |
| Max Financial Services Ltd. | MFSL | 1725.6 | 1748 | 1714.2 | 1726.8 | 1725.6 | -1.20 | -0.07 | 890169 | 153.61 | 1892.5 | 599.1 | 2026-05-26 15:53:02 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1000.9 | 1000.9 | 987.15 | 1000.85 | 993.95 | -6.90 | -0.69 | 2515276 | 250.01 | 1314.3 | 354.1 | 2026-05-26 15:59:49 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2461 | 2487.5 | 2444.2 | 2470.2 | 2460.1 | -10.10 | -0.41 | 609775 | 150.01 | 5860 | 278.55 | 2026-05-26 15:58:44 |
| Medplus Health Services Ltd. | MEDPLUS | 864 | 913 | 864 | 896.95 | 882.45 | -14.50 | -1.62 | 279169 | 24.64 | 1045.3 | 548.25 | 2026-05-26 15:58:44 |
| Metro Brands Ltd. | METROBRAND | 1069.2 | 1081.4 | 1050 | 1074 | 1058.6 | -15.40 | -1.43 | 15486 | 1.64 | 1430 | 736.05 | 2026-05-26 15:49:00 |
| Metropolis Healthcare Ltd. | METROPOLIS | 526.5 | 544 | 524.7 | 524.5 | 540.85 | 16.35 | 3.12 | 477814 | 25.84 | 2318.3 | 412.25 | 2026-05-26 15:52:08 |
| Minda Corporation Ltd. | MINDACORP | 581 | 613.4 | 579.5 | 585.35 | 594.95 | 9.60 | 1.64 | 1366900 | 81.32 | 652 | 185 | 2026-05-26 15:58:32 |
| MMTC Ltd. | MMTC | 64.78 | 66.46 | 64.66 | 64.86 | 65.04 | 0.18 | 0.28 | 2405995 | 15.65 | 131.8 | 26.3 | 2026-05-26 15:59:02 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.34 | 40.01 | 39.08 | 39.32 | 39.23 | -0.09 | -0.23 | 4806920 | 18.86 | 80 | 35.7 | 2026-05-26 15:59:40 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 871.95 | 894 | 864.2 | 870.3 | 870.55 | 0.25 | 0.03 | 1411325 | 122.86 | 2678.1 | 507.55 | 2026-05-26 15:55:53 |
| Mphasis Ltd. | MPHASIS | 2247 | 2288.9 | 2240.5 | 2244 | 2265.3 | 21.30 | 0.95 | 297568 | 67.41 | 3237.95 | 1660.05 | 2026-05-26 15:58:44 |
| MRF Ltd. | MRF | 129000 | 129200 | 127000 | 128655 | 127160 | -1495.00 | -1.16 | 5582 | 70.98 | 163600 | 78689.95 | 2026-05-26 15:56:01 |
| MTAR Technologies Ltd. | MTARTECH | 8000 | 8085 | 7810 | 7951 | 7878 | -73.00 | -0.92 | 1132344 | 892.06 | 8449.5 | 1155.6 | 2026-05-26 15:59:06 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3329 | 3347 | 3290 | 3313.9 | 3307.3 | -6.60 | -0.20 | 1955204 | 646.64 | 10516 | 1156 | 2026-05-26 15:58:27 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3345.4 | 3356.5 | 3325 | 3354.4 | 3331.5 | -22.90 | -0.68 | 176984 | 58.96 | 4149.5 | 911.25 | 2026-05-26 15:58:41 |
| Narayana Hrudayalaya Ltd. | NH | 1939.1 | 1946.4 | 1885 | 1940 | 1891.4 | -48.60 | -2.51 | 445589 | 84.28 | 2370.2 | 657.35 | 2026-05-26 15:58:42 |
| Natco Pharma Ltd. | NATCOPHARM | 1177.9 | 1190.8 | 1167.1 | 1173 | 1186 | 13.00 | 1.11 | 313854 | 37.22 | 1639 | 502 | 2026-05-26 15:59:43 |
| National Aluminium Company Ltd. | NATIONALUM | 406.25 | 417.9 | 405.1 | 403 | 416.2 | 13.20 | 3.28 | 7524355 | 313.16 | 445.15 | 66.95 | 2026-05-26 15:59:56 |
| Nava Ltd. | NAVA | 614.05 | 620.4 | 608 | 613.9 | 609.85 | -4.05 | -0.66 | 313878 | 19.14 | 1347.8 | 177.85 | 2026-05-26 15:57:42 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7453.5 | 7525 | 7274 | 7445.5 | 7396 | -49.50 | -0.66 | 200763 | 148.48 | 7525 | 2875.95 | 2026-05-26 15:59:44 |
| NBCC (India) Ltd. | NBCC | 97.99 | 99.78 | 94.3 | 96.79 | 95.55 | -1.24 | -1.28 | 31029229 | 296.48 | 209.75 | 29.8 | 2026-05-26 15:59:47 |
| NCC Ltd. | NCC | 151.11 | 152.93 | 149.67 | 150.96 | 150.05 | -0.91 | -0.60 | 2017833 | 30.28 | 364.5 | 63.25 | 2026-05-26 15:59:40 |
| Nestle India Ltd. | NESTLEIND | 1417.6 | 1431.7 | 1413.2 | 1413.6 | 1428.6 | 15.00 | 1.06 | 1472818 | 210.41 | 24745 | 1084.7 | 2026-05-26 15:56:53 |
| Netweb Technologies India Ltd. | NETWEB | 3840 | 3945 | 3832 | 3843.1 | 3851.7 | 8.60 | 0.22 | 877405 | 337.95 | 4492 | 742.7 | 2026-05-26 15:58:43 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.51 | 31.95 | 31.32 | 31.51 | 31.46 | -0.05 | -0.16 | 2788735 | 8.77 | 135.7 | 27.38 | 2026-05-26 15:59:47 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16800 | 17399 | 16799 | 16758 | 17071 | 313.00 | 1.87 | 58286 | 99.50 | 19747 | 1072.6 | 2026-05-26 15:56:02 |
| NHPC Ltd. | NHPC | 79.02 | 79.02 | 78 | 79.02 | 78.44 | -0.58 | -0.73 | 10193541 | 79.96 | 118.4 | 33.35 | 2026-05-26 15:59:14 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1100 | 1117.7 | 1085 | 1100.1 | 1095.7 | -4.40 | -0.40 | 979273 | 107.30 | 1125 | 196.9 | 2026-05-26 15:58:31 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 84.1 | 85 | 83.81 | 83.96 | 84.08 | 0.12 | 0.14 | 569160 | 4.79 | 2026-05-26 15:58:44 | ||
| NLC India Ltd. | NLCINDIA | 345.3 | 356.5 | 341.6 | 341.85 | 343.4 | 1.55 | 0.45 | 7630234 | 262.02 | 387.8 | 65 | 2026-05-26 15:59:35 |
| NMDC Ltd. | NMDC | 90.5 | 91.06 | 89.58 | 90.19 | 90.67 | 0.48 | 0.53 | 17202008 | 155.97 | 286.35 | 59.53 | 2026-05-26 15:59:25 |
| NMDC Steel Ltd. | NSLNISP | 44.97 | 46.07 | 44.9 | 45.02 | 45.21 | 0.19 | 0.42 | 8012550 | 36.22 | 73.7 | 29.75 | 2026-05-26 15:58:13 |
| NTPC Green Energy Ltd. | NTPCGREEN | 102.02 | 103.64 | 101.79 | 102.02 | 103.04 | 1.02 | 1.00 | 4526976 | 46.65 | 2026-05-26 15:58:21 | ||
| NTPC Ltd. | NTPC | 390.75 | 392.25 | 389 | 390.05 | 389.7 | -0.35 | -0.09 | 9062218 | 353.15 | 448.45 | 152.6 | 2026-05-26 15:58:43 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1504.9 | 1534.9 | 1490.8 | 1504.8 | 1513.4 | 8.60 | 0.57 | 503960 | 76.27 | 2026-05-26 15:57:18 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 323.85 | 329.65 | 320 | 324.15 | 327.5 | 3.35 | 1.03 | 212868 | 6.97 | 477.5 | 276.25 | 2026-05-26 15:51:58 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1713.8 | 1718 | 1685.1 | 1712.4 | 1693.7 | -18.70 | -1.09 | 352712 | 59.74 | 2343.65 | 790.1 | 2026-05-26 15:51:26 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 285.1 | 289.65 | 284 | 284.95 | 287.5 | 2.55 | 0.89 | 10629491 | 305.60 | 345 | 121.5 | 2026-05-26 15:59:44 |
| Oil India Ltd. | OIL | 484.9 | 496.45 | 483.2 | 482.55 | 492.1 | 9.55 | 1.98 | 3000663 | 147.66 | 767.9 | 167.85 | 2026-05-26 15:57:13 |
| Olectra Greentech Ltd. | OLECTRA | 1219 | 1243.9 | 1214 | 1218.7 | 1229.9 | 11.20 | 0.92 | 343711 | 42.27 | 2221.95 | 374.1 | 2026-05-26 15:59:37 |
| One97 Communications Ltd. | PAYTM | 1103.4 | 1136.5 | 1098.6 | 1097.4 | 1131.6 | 34.20 | 3.12 | 3441433 | 389.43 | 1381.8 | 310 | 2026-05-26 15:59:12 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1800 | 1823.9 | 1773 | 1806.8 | 1805.6 | -1.20 | -0.07 | 181183 | 32.71 | 2026-05-26 15:55:39 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9711.5 | 9917 | 9594 | 9703 | 9882 | 179.00 | 1.84 | 259841 | 256.77 | 13220 | 2883.25 | 2026-05-26 15:59:50 |
| Page Industries Ltd. | PAGEIND | 38600 | 38695 | 38095 | 38545 | 38305 | -240.00 | -0.62 | 12995 | 49.78 | 54349.1 | 29805 | 2026-05-26 15:49:19 |
| Patanjali Foods Ltd. | PATANJALI | 467 | 469.5 | 462.5 | 468.45 | 465.75 | -2.70 | -0.58 | 1730797 | 80.61 | 2011 | 438 | 2026-05-26 15:55:16 |
| PB Fintech Ltd. | POLICYBZR | 1787.5 | 1801.4 | 1773.3 | 1791.5 | 1789 | -2.50 | -0.14 | 709299 | 126.89 | 2246.9 | 356.2 | 2026-05-26 15:51:57 |
| PCBL Chemical Ltd. | PCBL | 294 | 295.5 | 288.75 | 294.25 | 289.6 | -4.65 | -1.58 | 524016 | 15.18 | 584.4 | 108.7 | 2026-05-26 15:58:42 |
| Persistent Systems Ltd. | PERSISTENT | 5038 | 5137.3 | 5021 | 5038 | 5105.8 | 67.80 | 1.35 | 456026 | 232.84 | 8900 | 3092.05 | 2026-05-26 15:58:47 |
| Petronet LNG Ltd. | PETRONET | 280.9 | 282 | 277.15 | 282.25 | 280.2 | -2.05 | -0.73 | 1669492 | 46.78 | 384.2 | 193.55 | 2026-05-26 15:51:24 |
| PG Electroplast Ltd. | PGEL | 471 | 481.4 | 465.05 | 471.25 | 466.95 | -4.30 | -0.91 | 2188774 | 102.20 | 4050 | 337 | 2026-05-26 15:59:23 |
| PI Industries Ltd. | PIIND | 2845.8 | 2859.4 | 2810 | 2849 | 2837.9 | -11.10 | -0.39 | 173447 | 49.22 | 4804.05 | 2700 | 2026-05-26 15:59:28 |
| Pidilite Industries Ltd. | PIDILITIND | 1477.2 | 1483 | 1467 | 1477.2 | 1478.5 | 1.30 | 0.09 | 454638 | 67.22 | 3415 | 1259 | 2026-05-26 15:58:49 |
| Piramal Pharma Ltd. | PPLPHARMA | 180 | 180.72 | 175.4 | 179.46 | 178.86 | -0.60 | -0.33 | 2124352 | 38.00 | 307.9 | 61.620989325744 | 2026-05-26 15:59:08 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1084.1 | 1098 | 1078.1 | 1085.6 | 1092.6 | 7.00 | 0.64 | 669294 | 73.13 | 1202.2 | 286.612557384279 | 2026-05-26 15:58:13 |
| PNC Infratech Ltd. | PNCINFRA | 213.5 | 215.8 | 209.6 | 212.86 | 211.2 | -1.66 | -0.78 | 663268 | 14.01 | 574.8 | 158.17 | 2026-05-26 15:58:36 |
| Poly Medicure Ltd. | POLYMED | 1500 | 1500 | 1428 | 1547.2 | 1439.8 | -107.40 | -6.94 | 572506 | 82.43 | 3150 | 727.55 | 2026-05-26 15:59:54 |
| Polycab India Ltd. | POLYCAB | 9369.5 | 9669.5 | 9358 | 9398.5 | 9613.5 | 215.00 | 2.29 | 424144 | 407.75 | 9669.5 | 2310 | 2026-05-26 15:59:59 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 400.95 | 405 | 393.45 | 398.9 | 396.55 | -2.35 | -0.59 | 1259333 | 49.94 | 570.4 | 243 | 2026-05-26 15:58:44 |
| Power Finance Corporation Ltd. | PFC | 440.3 | 440.9 | 430.55 | 438.9 | 433.7 | -5.20 | -1.18 | 4643484 | 201.39 | 580 | 100.85 | 2026-05-26 15:59:44 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 295 | 295.95 | 292.05 | 295.35 | 292.55 | -2.80 | -0.95 | 5625947 | 164.59 | 366.25 | 186.35 | 2026-05-26 15:59:57 |
| Praj Industries Ltd. | PRAJIND | 395 | 400.2 | 390.95 | 393.65 | 393.85 | 0.20 | 0.05 | 732517 | 28.85 | 875 | 273 | 2026-05-26 15:58:47 |
| Premier Energies Ltd. | PREMIERENE | 1008 | 1024.6 | 1001 | 985 | 1016.8 | 31.80 | 3.23 | 3696906 | 375.90 | 2026-05-26 15:59:38 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1401.3 | 1407.6 | 1381 | 1401.4 | 1402.2 | 0.80 | 0.06 | 633072 | 88.77 | 2074.8 | 391 | 2026-05-26 15:56:32 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9659 | 9949 | 9659 | 9659 | 9873 | 214.00 | 2.22 | 15372 | 15.18 | 18490 | 8979 | 2026-05-26 15:57:17 |
| Punjab National Bank | PNB | 106.13 | 107.2 | 105.44 | 106.26 | 105.91 | -0.35 | -0.33 | 26298361 | 278.53 | 142.9 | 32.15 | 2026-05-26 15:59:51 |
| PVR Inox Ltd. | PVRINOX | 984.9 | 992 | 965 | 981.4 | 967.7 | -13.70 | -1.40 | 202611 | 19.61 | 2142.95 | 830 | 2026-05-26 15:55:27 |
| Quess Corp Ltd. | QUESS | 206.94 | 208.26 | 203.2 | 206.18 | 204.64 | -1.54 | -0.75 | 130778 | 2.68 | 875 | 166.3 | 2026-05-26 15:59:08 |
| Radico Khaitan Ltd. | RADICO | 3553 | 3590 | 3535.6 | 3539.4 | 3578.4 | 39.00 | 1.10 | 191917 | 68.68 | 3679 | 908.25 | 2026-05-26 15:58:01 |
| Rail Vikas Nigam Ltd. | RVNL | 263.95 | 266.9 | 259 | 272.45 | 259.75 | -12.70 | -4.66 | 21022452 | 546.06 | 647 | 30.55 | 2026-05-26 15:59:59 |
| Railtel Corporation Of India Ltd. | RAILTEL | 326.55 | 330.5 | 321.1 | 328.55 | 324.05 | -4.50 | -1.37 | 716104 | 23.21 | 617.8 | 94.2 | 2026-05-26 15:58:43 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1356.6 | 1390.2 | 1343.8 | 1350 | 1365.4 | 15.40 | 1.14 | 147680 | 20.16 | 1709.6 | 474.1 | 2026-05-26 15:58:25 |
| Rajesh Exports Ltd. | RAJESHEXPO | 117.65 | 118.45 | 114.4 | 112.81 | 118.45 | 5.64 | 5.00 | 124170 | 1.47 | 1029.7 | 80.38 | 2026-05-26 15:24:54 |
| Ramkrishna Forgings Ltd. | RKFORGE | 572 | 584.5 | 565.5 | 571.95 | 569.35 | -2.60 | -0.45 | 314336 | 17.90 | 1064.05 | 175.75 | 2026-05-26 15:58:43 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 130.49 | 134.05 | 130.11 | 130.69 | 132.09 | 1.40 | 1.07 | 2563851 | 33.87 | 245 | 87.7 | 2026-05-26 15:59:42 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2550 | 2630 | 2539.6 | 2537.8 | 2583.6 | 45.80 | 1.80 | 26740 | 6.91 | 3978.5 | 1701.05 | 2026-05-26 15:59:49 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 35.18 | 35.93 | 34.8 | 34.96 | 34.95 | -0.01 | -0.03 | 1495774 | 5.23 | 94.85 | 24.4 | 2026-05-26 15:59:18 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 740.3 | 751.9 | 720 | 729.35 | 721.9 | -7.45 | -1.02 | 218404 | 15.77 | 2026-05-26 15:59:10 | ||
| Raymond Ltd. | RAYMOND | 555 | 567.2 | 546.15 | 558.9 | 551.85 | -7.05 | -1.26 | 691273 | 38.15 | 3496 | 320 | 2026-05-26 15:58:43 |
| RBL Bank Ltd. | RBLBANK | 344.8 | 346.4 | 341.35 | 343.35 | 344.25 | 0.90 | 0.26 | 3032110 | 104.38 | 349.9 | 95.75 | 2026-05-26 15:57:05 |
| REC Ltd. | RECLTD | 344 | 344.45 | 336.3 | 342.2 | 337.6 | -4.60 | -1.34 | 3913330 | 132.11 | 654 | 91.05 | 2026-05-26 15:59:00 |
| Redington Ltd. | REDINGTON | 223.88 | 228.3 | 222.74 | 224.14 | 224.51 | 0.37 | 0.17 | 2800786 | 62.88 | 334.8 | 135 | 2026-05-26 15:59:23 |
| Reliance Industries Ltd. | RELIANCE | 1360.1 | 1368.5 | 1352.4 | 1367 | 1356.3 | -10.70 | -0.78 | 13769747 | 1867.59 | 3217.6 | 1114.85 | 2026-05-26 15:59:56 |
| Reliance Power Ltd. | RPOWER | 26.75 | 27.48 | 26.65 | 26.73 | 26.69 | -0.04 | -0.15 | 35614155 | 95.05 | 76.49 | 9.05 | 2026-05-26 15:59:13 |
| Restaurant Brands Asia Ltd. | RBA | 68.49 | 68.49 | 67.7 | 68.06 | 67.95 | -0.11 | -0.16 | 1893488 | 12.87 | 137.8 | 57.15 | 2026-05-26 15:56:16 |
| RHI Magnesita India Ltd. | RHIM | 402 | 413.6 | 401 | 403.15 | 405.6 | 2.45 | 0.61 | 161264 | 6.54 | 892.9 | 323.05 | 2026-05-26 15:56:22 |
| Rites Ltd. | RITES | 208.52 | 209.2 | 204.41 | 207.3 | 205.29 | -2.01 | -0.97 | 414791 | 8.52 | 825.95 | 175 | 2026-05-26 15:57:45 |
| Route Mobile Ltd. | ROUTE | 515.05 | 527.65 | 511.25 | 516.55 | 514.05 | -2.50 | -0.48 | 154838 | 7.96 | 1942.45 | 410.7 | 2026-05-26 15:52:03 |
| RR Kabel Ltd. | RRKABEL | 2005 | 2024 | 1971 | 1989.1 | 1977.4 | -11.70 | -0.59 | 676749 | 133.82 | 2026-05-26 15:50:37 | ||
| Safari Industries (India) Ltd. | SAFARI | 1515.3 | 1549.5 | 1504.7 | 1515.3 | 1540.7 | 25.40 | 1.68 | 72030 | 11.10 | 4540 | 1112.35 | 2026-05-26 15:51:20 |
| Sagility Ltd. | SAGILITY | 41.65 | 42.19 | 41.01 | 41.8 | 41.73 | -0.07 | -0.17 | 9065085 | 37.83 | 2026-05-26 15:59:42 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1170 | 1171 | 1120.3 | 1175.9 | 1141 | -34.90 | -2.97 | 1000531 | 114.16 | 2026-05-26 15:55:41 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 167 | 171.8 | 166.86 | 168.56 | 167.71 | -0.85 | -0.50 | 19503609 | 327.10 | 227.95 | 91.8 | 2026-05-26 15:59:26 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 136.49 | 137.65 | 134.85 | 135.91 | 135.82 | -0.09 | -0.07 | 13243802 | 179.88 | 216.99 | 61.8 | 2026-05-26 15:59:53 |
| Sanofi India Ltd. | SANOFI | 3182.1 | 3222.1 | 3182.1 | 3181.9 | 3197.5 | 15.60 | 0.49 | 18654 | 5.96 | 10524.95 | 3151.6 | 2026-05-26 15:59:23 |
| Sapphire Foods India Ltd. | SAPPHIRE | 183.67 | 187.06 | 181.44 | 184.92 | 185.04 | 0.12 | 0.06 | 808416 | 14.96 | 1817.2 | 139.91 | 2026-05-26 15:55:11 |
| Saregama India Ltd. | SAREGAMA | 398 | 407 | 394.1 | 397.6 | 396.05 | -1.55 | -0.39 | 650709 | 25.77 | 688.9 | 303.25 | 2026-05-26 15:59:53 |
| SBFC Finance Ltd. | SBFC | 93.14 | 93.89 | 91.59 | 93.21 | 91.88 | -1.33 | -1.43 | 350426 | 3.22 | 2026-05-26 15:56:44 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 630 | 638.7 | 625.25 | 630.3 | 628.7 | -1.60 | -0.25 | 1318962 | 82.92 | 1028.65 | 612.1 | 2026-05-26 15:58:24 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1904.8 | 1906.9 | 1876.1 | 1901.9 | 1883.2 | -18.70 | -0.98 | 812898 | 153.08 | 2132 | 1054 | 2026-05-26 15:59:52 |
| Schaeffler India Ltd. | SCHAEFFLER | 4102.7 | 4249 | 4102.7 | 4102.7 | 4196.1 | 93.40 | 2.28 | 205458 | 86.21 | 4951 | 2555.55 | 2026-05-26 15:52:15 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1377.4 | 1412 | 1348.1 | 1364.7 | 1376.8 | 12.10 | 0.89 | 354616 | 48.82 | 1412 | 116.2 | 2026-05-26 15:55:57 |
| Shree Cement Ltd. | SHREECEM | 25355 | 25395 | 24890 | 25355 | 25180 | -175.00 | -0.69 | 17032 | 42.89 | 32490 | 20150 | 2026-05-26 15:47:35 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.66 | 23.69 | 23.25 | 23.66 | 23.29 | -0.37 | -1.56 | 5813994 | 13.54 | 68.75 | 22.85 | 2026-05-26 15:59:54 |
| Shriram Finance Ltd. | SHRIRAMFIN | 961 | 965.6 | 948.6 | 961.95 | 952.15 | -9.80 | -1.02 | 4350923 | 414.27 | 3652.25 | 493.35 | 2026-05-26 15:58:50 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 962.05 | 983.2 | 956.7 | 962.05 | 979.1 | 17.05 | 1.77 | 1435239 | 140.52 | 1001 | 254.55 | 2026-05-26 15:52:50 |
| Siemens Energy India Ltd. | ENRIN | 3589.9 | 3593 | 3452 | 3559.6 | 3462.6 | -97.00 | -2.73 | 876471 | 303.49 | 2026-05-26 15:58:43 | ||
| Siemens Ltd. | SIEMENS | 3685.8 | 3697.9 | 3620 | 3667.5 | 3677.2 | 9.70 | 0.26 | 713402 | 262.33 | 8129.9 | 2450 | 2026-05-26 15:57:45 |
| Signatureglobal (India) Ltd. | SIGNATURE | 813.8 | 824.95 | 802 | 813.65 | 802.85 | -10.80 | -1.33 | 243049 | 19.51 | 2026-05-26 15:53:56 | ||
| SJVN Ltd. | SJVN | 74.19 | 75.2 | 73.32 | 74.27 | 73.79 | -0.48 | -0.65 | 2382386 | 17.58 | 170.5 | 27.9 | 2026-05-26 15:59:10 |
| SKF India Ltd. | SKFINDIA | 1676 | 1716.5 | 1661.9 | 1679.4 | 1710.7 | 31.30 | 1.86 | 26676 | 4.56 | 7350 | 1404 | 2026-05-26 15:59:59 |
| Sobha Ltd. | SOBHA | 1395.4 | 1433 | 1392.9 | 1395.2 | 1419 | 23.80 | 1.71 | 74674 | 10.60 | 2220 | 412.1 | 2026-05-26 15:56:50 |
| Solar Industries India Ltd. | SOLARINDS | 18377 | 18541 | 18280 | 18377 | 18479 | 102.00 | 0.56 | 111277 | 205.63 | 18699 | 3110 | 2026-05-26 15:59:35 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 590.6 | 609.6 | 590.1 | 594.65 | 608 | 13.35 | 2.25 | 1904541 | 115.80 | 768.65 | 380 | 2026-05-26 15:59:44 |
| Sonata Software Ltd. | SONATSOFTW | 274.15 | 277.5 | 269 | 274.1 | 270.1 | -4.00 | -1.46 | 349749 | 9.45 | 1382.4 | 207.15 | 2026-05-26 15:59:14 |
| SRF Ltd. | SRF | 2729.9 | 2772.9 | 2712 | 2711 | 2749.7 | 38.70 | 1.43 | 704640 | 193.75 | 3325 | 2040 | 2026-05-26 15:58:07 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 525.75 | 535.2 | 522 | 525.65 | 524.05 | -1.60 | -0.30 | 525099 | 27.52 | 780 | 327.3 | 2026-05-26 15:52:20 |
| State Bank Of India | SBIN | 969.9 | 978.8 | 962.1 | 969.6 | 968.5 | -1.10 | -0.11 | 16269800 | 1575.73 | 1234.7 | 499.35 | 2026-05-26 15:59:45 |
| Steel Authority Of India Ltd. | SAIL | 198.35 | 205 | 198.35 | 198.32 | 203.84 | 5.52 | 2.78 | 35728025 | 728.28 | 209.7 | 73.2 | 2026-05-26 15:59:42 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 197.6 | 197.99 | 191 | 197.05 | 191.79 | -5.26 | -2.67 | 1910698 | 36.65 | 828 | 148 | 2026-05-26 15:58:58 |
| Sterlite Technologies Ltd. | STLTECH | 486.35 | 486.35 | 486.35 | 463.2 | 486.35 | 23.15 | 5.00 | 407386 | 19.81 | 486.35 | 58.86 | 2026-05-26 15:59:17 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 482.95 | 492.95 | 478.95 | 478.65 | 489.05 | 10.40 | 2.17 | 399239 | 19.52 | 665 | 341.8 | 2026-05-26 15:58:55 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 237 | 248.75 | 231 | 232.99 | 235.57 | 2.58 | 1.11 | 37412116 | 881.32 | 472.8 | 108 | 2026-05-26 15:59:41 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1830 | 1844.9 | 1815.9 | 1840.6 | 1840.8 | 0.20 | 0.01 | 2337759 | 430.33 | 1960.35 | 856.8 | 2026-05-26 15:59:51 |
| Sun TV Network Ltd. | SUNTV | 494 | 500.55 | 487.2 | 494.3 | 493.2 | -1.10 | -0.22 | 823727 | 40.63 | 921 | 393.8 | 2026-05-26 15:50:10 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4429.6 | 4507 | 4302 | 4385.2 | 4312.8 | -72.40 | -1.65 | 147704 | 63.70 | 5642 | 1976.25 | 2026-05-26 15:56:25 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 862 | 877 | 860 | 857.95 | 868.2 | 10.25 | 1.19 | 68742 | 5.97 | 1505.95 | 730.1 | 2026-05-26 15:59:47 |
| Sunteck Realty Ltd. | SUNTECK | 303.7 | 309.3 | 299.75 | 303.65 | 301.15 | -2.50 | -0.82 | 210254 | 6.33 | 699 | 270.75 | 2026-05-26 15:59:43 |
| Supreme Industries Ltd. | SUPREMEIND | 3609.2 | 3624.9 | 3555 | 3612.9 | 3570.9 | -42.00 | -1.16 | 94449 | 33.73 | 6460 | 1820 | 2026-05-26 15:52:14 |
| Suzlon Energy Ltd. | SUZLON | 53.64 | 55.49 | 53.38 | 53.99 | 54.58 | 0.59 | 1.09 | 173729945 | 948.22 | 86.04 | 6.6 | 2026-05-26 15:59:56 |
| Swan Corp Ltd. | SWANCORP | 321.5 | 326.5 | 318 | 322.95 | 318.7 | -4.25 | -1.32 | 471918 | 15.04 | 809.8 | 192.65 | 2026-05-26 15:56:45 |
| Swiggy Ltd. | SWIGGY | 250.05 | 256.9 | 249 | 250.05 | 253.9 | 3.85 | 1.54 | 8487347 | 215.49 | 2026-05-26 15:59:33 | ||
| Syngene International Ltd. | SYNGENE | 463 | 472.75 | 463 | 462.4 | 465.25 | 2.85 | 0.62 | 383489 | 17.84 | 960.6 | 380 | 2026-05-26 15:58:43 |
| Syrma SGS Technology Ltd. | SYRMA | 1060.6 | 1068.7 | 1039 | 1057.25 | 1057.3 | 0.05 | 0.00 | 740843 | 78.33 | 1188 | 248.1 | 2026-05-26 15:58:43 |
| Tamilnad Mercantile Bank Ltd. | TMB | 684.25 | 701.6 | 680 | 684.25 | 683.05 | -1.20 | -0.18 | 128566 | 8.78 | 770 | 399 | 2026-05-26 15:52:20 |
| Tanla Platforms Ltd. | TANLA | 521 | 543.5 | 518.15 | 521.2 | 529.8 | 8.60 | 1.65 | 538836 | 28.55 | 1317.95 | 365.9 | 2026-05-26 15:59:42 |
| Tata Chemicals Ltd. | TATACHEM | 769.95 | 819 | 764.55 | 765.95 | 783.9 | 17.95 | 2.34 | 2645794 | 207.40 | 1247.35 | 580.3 | 2026-05-26 15:58:55 |
| Tata Communications Ltd. | TATACOMM | 1935.8 | 2049.9 | 1888 | 1936 | 2009.1 | 73.10 | 3.78 | 2522180 | 506.73 | 2175 | 1070.35 | 2026-05-26 15:59:17 |
| Tata Consultancy Services Ltd. | TCS | 2308.2 | 2327.9 | 2272.4 | 2308.2 | 2276.2 | -32.00 | -1.39 | 3587597 | 816.61 | 4592.25 | 2206.4 | 2026-05-26 15:59:53 |
| Tata Consumer Products Ltd. | TATACONSUM | 1191.7 | 1200.2 | 1174.5 | 1187.2 | 1187.6 | 0.40 | 0.03 | 1766780 | 209.82 | 1282.7 | 686.6 | 2026-05-26 15:51:43 |
| Tata Elxsi Ltd. | TATAELXSI | 4310.2 | 4353 | 4310 | 4327.2 | 4335.6 | 8.40 | 0.19 | 191626 | 83.08 | 10760 | 3945 | 2026-05-26 15:59:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 678.7 | 715 | 678 | 678.7 | 694.6 | 15.90 | 2.34 | 1799492 | 124.99 | 11847 | 538.85 | 2026-05-26 15:57:48 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 373.75 | 387.3 | 371.8 | 373.25 | 385.6 | 12.35 | 3.31 | 21346890 | 823.14 | 1179 | 294.3 | 2026-05-26 15:59:13 |
| Tata Power Company Ltd. | TATAPOWER | 415.25 | 426.8 | 414 | 413.55 | 420.95 | 7.40 | 1.79 | 9332347 | 392.85 | 494.85 | 182.35 | 2026-05-26 15:59:57 |
| Tata Steel Ltd. | TATASTEEL | 209.9 | 211.14 | 209.51 | 210.22 | 210.47 | 0.25 | 0.12 | 17801824 | 374.67 | 224.4 | 95 | 2026-05-26 15:59:40 |
| Tata Technologies Ltd. | TATATECH | 679 | 709 | 675.05 | 677.3 | 706.3 | 29.00 | 4.28 | 3060163 | 216.14 | 2026-05-26 15:59:53 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.8 | 44.39 | 42.63 | 42.86 | 42.95 | 0.09 | 0.21 | 2643398 | 11.35 | 149 | 31.22 | 2026-05-26 15:59:37 |
| TBO Tek Ltd. | TBOTEK | 1219.9 | 1238.9 | 1205 | 1215.2 | 1215 | -0.20 | -0.02 | 65876 | 8.00 | 2026-05-26 15:59:44 | ||
| Tech Mahindra Ltd. | TECHM | 1433.6 | 1465.8 | 1429.9 | 1435.5 | 1458.7 | 23.20 | 1.62 | 1725570 | 251.71 | 1854 | 981.05 | 2026-05-26 15:59:54 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1216.8 | 1250 | 1193 | 1373 | 1201.2 | -171.80 | -12.51 | 2142638 | 257.37 | 1822 | 254 | 2026-05-26 15:59:46 |
| Tejas Networks Ltd. | TEJASNET | 477.95 | 511 | 474.3 | 473.95 | 501.4 | 27.45 | 5.79 | 13303108 | 667.02 | 1495 | 294 | 2026-05-26 15:59:58 |
| The Federal Bank Ltd. | FEDERALBNK | 292 | 293.35 | 288.65 | 289.25 | 290.2 | 0.95 | 0.33 | 10983670 | 318.75 | 302 | 105.2 | 2026-05-26 15:59:23 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 882 | 914 | 882 | 883.05 | 903.4 | 20.35 | 2.30 | 432913 | 39.11 | 1187 | 104 | 2026-05-26 15:58:58 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1650.1 | 1695 | 1638.8 | 1648.6 | 1650.7 | 2.10 | 0.13 | 640280 | 105.69 | 1798 | 478.65 | 2026-05-26 15:59:23 |
| The India Cements Ltd. | INDIACEM | 402.95 | 408 | 401.05 | 403.5 | 404.6 | 1.10 | 0.27 | 127908 | 5.18 | 485.8 | 167.2 | 2026-05-26 15:58:45 |
| The Indian Hotels Company Ltd. | INDHOTEL | 663.6 | 665.9 | 652.75 | 663.55 | 657.15 | -6.40 | -0.96 | 1883174 | 123.75 | 894.9 | 263.35 | 2026-05-26 15:54:56 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.62 | 141.6 | 139.4 | 140.78 | 140.16 | -0.62 | -0.44 | 2203961 | 30.89 | 152.5 | 26.7 | 2026-05-26 15:58:03 |
| The New India Assurance Company Ltd. | NIACL | 166.37 | 167.78 | 162.16 | 166.2 | 162.76 | -3.44 | -2.07 | 687695 | 11.19 | 324.7 | 82.5 | 2026-05-26 15:59:41 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1809.6 | 1819.3 | 1774.4 | 1809.6 | 1785.4 | -24.20 | -1.34 | 270852 | 48.36 | 4137 | 1186.4 | 2026-05-26 15:51:21 |
| The Ramco Cements Ltd. | RAMCOCEM | 910 | 913.5 | 879.7 | 906.45 | 891.6 | -14.85 | -1.64 | 526480 | 46.94 | 1214.5 | 634.05 | 2026-05-26 15:59:08 |
| Thermax Ltd. | THERMAX | 4476.5 | 4510.7 | 4383.1 | 4435.7 | 4435.8 | 0.10 | 0.00 | 142494 | 63.21 | 5839.95 | 1830.65 | 2026-05-26 15:59:38 |
| Timken India Ltd. | TIMKEN | 3620 | 3654.9 | 3580.1 | 3621.2 | 3604.8 | -16.40 | -0.45 | 37681 | 13.58 | 4817.9 | 2202 | 2026-05-26 15:55:45 |
| Titagarh Rail Systems Ltd. | TITAGARH | 836 | 837.6 | 815.15 | 832.1 | 816.55 | -15.55 | -1.87 | 1253576 | 102.36 | 1896.95 | 128 | 2026-05-26 15:59:42 |
| Titan Company Ltd. | TITAN | 4151.9 | 4160 | 4091 | 4159.2 | 4105.9 | -53.30 | -1.28 | 766717 | 314.81 | 4605 | 2269.6 | 2026-05-26 15:58:22 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4572.3 | 4595.2 | 4413 | 4572.6 | 4452.1 | -120.50 | -2.64 | 506176 | 225.35 | 4712.9 | 1445.55 | 2026-05-26 15:58:00 |
| Torrent Power Ltd. | TORNTPOWER | 1475.9 | 1489 | 1463.8 | 1474.6 | 1468.5 | -6.10 | -0.41 | 380704 | 55.91 | 2037 | 430.85 | 2026-05-26 15:57:57 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 314.45 | 326.4 | 312.45 | 314 | 321 | 7.00 | 2.23 | 2933289 | 94.16 | 1278 | 32.45 | 2026-05-26 15:58:43 |
| Trent Ltd. | TRENT | 4290 | 4310.3 | 4230 | 4300 | 4239.6 | -60.40 | -1.40 | 562260 | 238.38 | 8345 | 1155 | 2026-05-26 15:57:18 |
| Trident Ltd. | TRIDENT | 24.6 | 24.85 | 24.4 | 24.58 | 24.45 | -0.13 | -0.53 | 3920692 | 9.59 | 52.9 | 21.98 | 2026-05-26 15:59:37 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 377.15 | 386.35 | 374.2 | 377.35 | 377.5 | 0.15 | 0.04 | 331823 | 12.53 | 536 | 217.6 | 2026-05-26 15:49:13 |
| Triveni Turbine Ltd. | TRITURBINE | 692.75 | 703.9 | 685 | 692.75 | 690.45 | -2.30 | -0.33 | 954520 | 65.90 | 885 | 188.1 | 2026-05-26 15:59:39 |
| Tube Investments of India Ltd. | TIINDIA | 3047.5 | 3072.7 | 3014.9 | 3047.6 | 3039.1 | -8.50 | -0.28 | 169112 | 51.39 | 4810.8 | 2034.05 | 2026-05-26 15:57:05 |
| TVS Motor Company Ltd. | TVSMOTOR | 3469.5 | 3484.5 | 3419.7 | 3469.5 | 3454.9 | -14.60 | -0.42 | 651538 | 225.10 | 3970 | 925 | 2026-05-26 15:58:24 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 125 | 126.85 | 122.81 | 120.81 | 123.36 | 2.55 | 2.11 | 1380959 | 17.04 | 2026-05-26 15:56:01 | ||
| UCO Bank | UCOBANK | 25.54 | 25.8 | 25.31 | 25.54 | 25.41 | -0.13 | -0.51 | 3687303 | 9.37 | 70.65 | 11.3 | 2026-05-26 15:59:24 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 54.87 | 55.89 | 54.5 | 54.87 | 55.41 | 0.54 | 0.98 | 8154076 | 45.18 | 68 | 19.4 | 2026-05-26 15:58:10 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11690 | 11749 | 11580 | 11726 | 11623 | -103.00 | -0.88 | 210716 | 244.92 | 13110 | 6005 | 2026-05-26 15:56:42 |
| Union Bank Of India | UNIONBANK | 170.96 | 170.96 | 166.24 | 168.87 | 167.56 | -1.31 | -0.78 | 16199061 | 271.43 | 205.49 | 38.3 | 2026-05-26 15:59:43 |
| United Breweries Ltd. | UBL | 1325 | 1359 | 1318.5 | 1323.5 | 1343.7 | 20.20 | 1.53 | 531437 | 71.41 | 2299.7 | 1312.7 | 2026-05-26 15:59:54 |
| United Spirits Ltd. | UNITDSPR | 1284.1 | 1297 | 1276.3 | 1284.1 | 1293.4 | 9.30 | 0.72 | 1103951 | 142.79 | 1700 | 730.55 | 2026-05-26 15:57:19 |
| UNO Minda Ltd. | UNOMINDA | 1118 | 1125.4 | 1107.1 | 1118.5 | 1114.9 | -3.60 | -0.32 | 419941 | 46.82 | 1382 | 435 | 2026-05-26 15:59:58 |
| UPL Ltd. | UPL | 654 | 661.6 | 652.4 | 652.3 | 655 | 2.70 | 0.41 | 1770548 | 115.97 | 812.2 | 451.85 | 2026-05-26 15:59:26 |
| Usha Martin Ltd. | USHAMART | 478.3 | 484.9 | 471.4 | 473.9 | 480.8 | 6.90 | 1.46 | 517110 | 24.86 | 497.1 | 115.2 | 2026-05-26 15:51:58 |
| UTI Asset Management Company Ltd. | UTIAMC | 963.9 | 967 | 950 | 957.7 | 952.75 | -4.95 | -0.52 | 43129 | 4.11 | 1494.8 | 608 | 2026-05-26 15:58:43 |
| V-Guard Industries Ltd. | VGUARD | 306 | 316 | 305 | 306.6 | 314.45 | 7.85 | 2.56 | 293098 | 9.22 | 577.45 | 224.95 | 2026-05-26 15:44:59 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 227 | 234.49 | 225.99 | 229.22 | 227.5 | -1.72 | -0.75 | 252488 | 5.74 | 542.4 | 174.13 | 2026-05-26 15:57:32 |
| Valor Estate Ltd. | DBREALTY | 120.4 | 120.4 | 117 | 120.94 | 117.83 | -3.11 | -2.57 | 630514 | 7.43 | 284.8 | 52.1 | 2026-05-26 15:58:36 |
| Vardhman Textiles Ltd. | VTL | 601.4 | 607.8 | 596.5 | 601.4 | 598.65 | -2.75 | -0.46 | 185231 | 11.09 | 647 | 270 | 2026-05-26 15:47:37 |
| Varroc Engineering Ltd. | VARROC | 581.85 | 589 | 571.55 | 581.85 | 574.7 | -7.15 | -1.23 | 81502 | 4.68 | 716.9 | 239.45 | 2026-05-26 15:58:44 |
| Varun Beverages Ltd. | VBL | 529.15 | 535 | 526.55 | 530.7 | 531.3 | 0.60 | 0.11 | 4811410 | 255.63 | 1702.8 | 381 | 2026-05-26 15:59:44 |
| Vedant Fashions Ltd. | MANYAVAR | 419.1 | 421 | 411.8 | 419.15 | 415 | -4.15 | -0.99 | 93099 | 3.86 | 1512 | 329.2 | 2026-05-26 15:59:07 |
| Vedanta Ltd. | VEDL | 332.5 | 348.5 | 332.15 | 332.5 | 344.9 | 12.40 | 3.73 | 39844071 | 1374.22 | 795 | 208.1 | 2026-05-26 15:59:47 |
| Ventive Hospitality Ltd. | VENTIVE | 633.55 | 636.95 | 620.2 | 627.65 | 629.35 | 1.70 | 0.27 | 52129 | 3.28 | 2026-05-26 15:53:08 | ||
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1220.4 | 1273.7 | 1220.4 | 1220.4 | 1259.6 | 39.20 | 3.21 | 155556 | 19.59 | 1379.3 | 342.85 | 2026-05-26 15:58:44 |
| VIP Industries Ltd. | VIPIND | 306 | 308.9 | 300.2 | 306.85 | 301.75 | -5.10 | -1.66 | 221467 | 6.68 | 765 | 248.35 | 2026-05-26 15:58:43 |
| Vishal Mega Mart Ltd. | VMM | 122.63 | 122.63 | 120.61 | 121.05 | 121.08 | 0.03 | 0.02 | 4961304 | 60.07 | 2026-05-26 15:59:51 | ||
| Vodafone Idea Ltd. | IDEA | 14.09 | 14.2 | 13.95 | 14.04 | 14.14 | 0.10 | 0.71 | 747187097 | 1056.52 | 19.18 | 5.7 | 2026-05-26 15:59:56 |
| Voltas Ltd. | VOLTAS | 1285.1 | 1288.9 | 1263.6 | 1284 | 1271.4 | -12.60 | -0.98 | 592885 | 75.38 | 1944.9 | 737.2 | 2026-05-26 15:54:24 |
| Waaree Energies Ltd. | WAAREEENER | 2996 | 3102 | 2995.1 | 2984.2 | 3088.1 | 103.90 | 3.48 | 1540466 | 475.71 | 2026-05-26 15:59:47 | ||
| Welspun Corp Ltd. | WELCORP | 1294.9 | 1337.8 | 1290.1 | 1297.6 | 1319 | 21.40 | 1.65 | 498263 | 65.72 | 1377.4 | 177.65 | 2026-05-26 15:58:43 |
| Welspun Living Ltd. | WELSPUNLIV | 138.64 | 141.99 | 138.31 | 138.62 | 138.81 | 0.19 | 0.14 | 691668 | 9.60 | 212.95 | 62 | 2026-05-26 15:59:50 |
| Westlife Foodworld Ltd | WESTLIFE | 466.5 | 473 | 464.05 | 467 | 468.7 | 1.70 | 0.36 | 21327 | 1.00 | 1024.95 | 398.4 | 2026-05-26 15:52:07 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 855.2 | 871 | 842.25 | 855.1 | 855.1 | 0.00 | 0.00 | 209665 | 17.93 | 2449.7 | 756.85 | 2026-05-26 15:59:32 |
| Wipro Ltd. | WIPRO | 206.99 | 208.69 | 202.94 | 206.84 | 203.73 | -3.11 | -1.50 | 46458415 | 946.50 | 596 | 186.5 | 2026-05-26 15:59:53 |
| Wockhardt Ltd. | WOCKPHARMA | 1646 | 1729.7 | 1633.6 | 1637.6 | 1700.2 | 62.60 | 3.82 | 2686937 | 456.83 | 1868.8 | 145.15 | 2026-05-26 15:59:55 |
| Yes Bank Ltd. | YESBANK | 22.35 | 22.9 | 22.2 | 22.29 | 22.83 | 0.54 | 2.42 | 122217274 | 279.02 | 32.85 | 14.4 | 2026-05-26 15:59:49 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.08 | 84.59 | 82.51 | 82.68 | 82.78 | 0.10 | 0.12 | 6639254 | 54.96 | 292 | 68 | 2026-05-26 15:59:58 |
| Zensar Technologies Ltd. | ZENSARTECH | 493.05 | 499 | 486 | 493.05 | 487.75 | -5.30 | -1.07 | 273015 | 13.32 | 984.95 | 201.5 | 2026-05-26 15:59:45 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14993 | 15349 | 14750 | 14993 | 14884 | -109.00 | -0.73 | 15133 | 22.52 | 18250 | 8638.55 | 2026-05-26 15:58:59 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1074 | 1083.25 | 1066.35 | 1072.95 | 1079.05 | 6.10 | 0.57 | 1948614 | 210.27 | 1324.3 | 350.25 | 2026-05-26 15:59:44 |