Select Exchange & Index:
NFT500EQUAL
14108.85
updated on: 19-May-2026 [16:14]
Advances - 380 |
Declines - 166 |
Unchanged - 0
Overview
| Open | 14028.10 | Prev. Close | 13995.95 |
|---|---|---|---|
| Day High | 14158.65 | 52 Week High | 14810.05 |
| Day Low | 14019.70 | 52 Week Low | 12210.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31705 | 31810 | 105.00 | 0.33 |
| Aarti Industries Ltd. | 461.2 | 469.25 | 8.05 | 1.75 |
| Acme Solar Holdings Ltd. | 275.6 | 279.6 | 4.00 | 1.45 |
| Action Construction Equipment Ltd. | 880.8 | 881.5 | 0.70 | 0.08 |
| Adani Energy Solutions Ltd. | 1328.3 | 1329.5 | 1.20 | 0.09 |
| Adani Enterprises Ltd. | 2689.8 | 2725 | 35.20 | 1.31 |
| Adani Green Energy Ltd. | 1369 | 1377.8 | 8.80 | 0.64 |
| Adani Total Gas Ltd. | 610.1 | 623.3 | 13.20 | 2.16 |
| Aditya Birla Capital Ltd. | 350.1 | 352.65 | 2.55 | 0.73 |
| Aditya Birla Fashion and Retail Ltd. | 61.96 | 63.19 | 1.23 | 1.99 |
| Aditya Birla Lifestyle Brands Ltd. | 103.57 | 103.77 | 0.20 | 0.19 |
| Aditya Birla Real Estate Ltd. | 1241.1 | 1271.2 | 30.10 | 2.43 |
| Aditya Birla Sun Life AMC Ltd. | 987.2 | 1036.9 | 49.70 | 5.03 |
| Aegis Logistics Ltd. | 685.95 | 700.5 | 14.55 | 2.12 |
| Aegis Vopak Terminals Ltd. | 197.29 | 199.32 | 2.03 | 1.03 |
| Affle 3i Ltd. | 1456.2 | 1457.9 | 1.70 | 0.12 |
| AIA Engineering Ltd. | 3883.3 | 3999.9 | 116.60 | 3.00 |
| Ajanta Pharma Ltd. | 3214.1 | 3248.2 | 34.10 | 1.06 |
| Alembic Pharmaceuticals Ltd. | 724.4 | 742 | 17.60 | 2.43 |
| Alkyl Amines Chemicals Ltd. | 1711 | 1766.3 | 55.30 | 3.23 |
| Allcargo Logistics Ltd. | 8.57 | 8.62 | 0.05 | 0.58 |
| Amara Raja Energy & Mobility Ltd. | 809.15 | 817.2 | 8.05 | 0.99 |
| Ambuja Cements Ltd. | 430.15 | 431.7 | 1.55 | 0.36 |
| Angel One Ltd. | 303.95 | 328 | 24.05 | 7.91 |
| Anupam Rasayan India Ltd. | 1361.1 | 1361.4 | 0.30 | 0.02 |
| Apar Industries Ltd. | 12154 | 12309 | 155.00 | 1.28 |
| Apollo Hospitals Enterprise Ltd. | 8020.5 | 8026 | 5.50 | 0.07 |
| Asahi India Glass Ltd. | 802.7 | 837.75 | 35.05 | 4.37 |
| Ashok Leyland Ltd. | 151.14 | 151.38 | 0.24 | 0.16 |
| Astrazeneca Pharma India Ltd. | 8513.5 | 8695.5 | 182.00 | 2.14 |
| Atul Ltd. | 6882.5 | 7050 | 167.50 | 2.43 |
| Aurobindo Pharma Ltd. | 1500.5 | 1512.8 | 12.30 | 0.82 |
| Avanti Feeds Ltd. | 1257.1 | 1267.4 | 10.30 | 0.82 |
| AWL Agri Business Ltd. | 199.37 | 202.17 | 2.80 | 1.40 |
| Axis Bank Ltd. | 1237.9 | 1238.3 | 0.40 | 0.03 |
| Bajaj Finance Ltd. | 921.1 | 923.55 | 2.45 | 0.27 |
| Bajaj Housing Finance Ltd. | 83.79 | 83.95 | 0.16 | 0.19 |
| Balkrishna Industries Ltd. | 2117.1 | 2128 | 10.90 | 0.51 |
| Balrampur Chini Mills Ltd. | 541.1 | 550.45 | 9.35 | 1.73 |
| Bandhan Bank Ltd. | 190.34 | 191.21 | 0.87 | 0.46 |
| Bank Of Baroda | 260.05 | 260.6 | 0.55 | 0.21 |
| Bank Of India | 138.22 | 138.64 | 0.42 | 0.30 |
| Bank Of Maharashtra | 77.8 | 78.34 | 0.54 | 0.69 |
| Bata India Ltd. | 679.35 | 690.75 | 11.40 | 1.68 |
| Bayer CropScience Ltd. | 4300 | 4362.9 | 62.90 | 1.46 |
| BEML Ltd. | 1767.4 | 1826.4 | 59.00 | 3.34 |
| Bharat Dynamics Ltd. | 1309.2 | 1311.8 | 2.60 | 0.20 |
| Bharat Heavy Electricals Ltd. | 395.25 | 401.1 | 5.85 | 1.48 |
| Bharat Petroleum Corporation Ltd. | 280.8 | 286.45 | 5.65 | 2.01 |
| Bikaji Foods International Ltd. | 659.5 | 677.5 | 18.00 | 2.73 |
| Biocon Ltd. | 426.25 | 428.25 | 2.00 | 0.47 |
| Birlasoft Ltd. | 309.6 | 320.9 | 11.30 | 3.65 |
| BLS International Services Ltd. | 254.7 | 260.75 | 6.05 | 2.38 |
| Blue Dart Express Ltd. | 4899.5 | 4911 | 11.50 | 0.23 |
| Blue Jet Healthcare Ltd. | 421.05 | 435.95 | 14.90 | 3.54 |
| Blue Star Ltd. | 1633.8 | 1682 | 48.20 | 2.95 |
| Bombay Burmah Trading Corporation Ltd. | 1496.8 | 1529 | 32.20 | 2.15 |
| Borosil Renewables Ltd. | 498.5 | 525.2 | 26.70 | 5.36 |
| Brainbees Solutions Ltd. | 216.91 | 228.81 | 11.90 | 5.49 |
| Britannia Industries Ltd. | 5380.5 | 5416.5 | 36.00 | 0.67 |
| BSE Ltd. | 4120.7 | 4244 | 123.30 | 2.99 |
| Campus Activewear Ltd. | 230.96 | 232.52 | 1.56 | 0.68 |
| Canara Bank | 124.9 | 126.17 | 1.27 | 1.02 |
| Caplin Point Laboratories Ltd. | 1986.1 | 2038.2 | 52.10 | 2.62 |
| Capri Global Capital Ltd. | 186.3 | 187.64 | 1.34 | 0.72 |
| Castrol India Ltd. | 182.22 | 183.02 | 0.80 | 0.44 |
| CE Info Systems Ltd. | 939.1 | 966.6 | 27.50 | 2.93 |
| Ceat Ltd. | 3130.5 | 3155.1 | 24.60 | 0.79 |
| Cello World Ltd. | 387.15 | 391.95 | 4.80 | 1.24 |
| Central Bank Of India | 33.77 | 33.98 | 0.21 | 0.62 |
| Central Depository Services (India) Ltd. | 1184.2 | 1206.4 | 22.20 | 1.87 |
| Cera Sanitaryware Ltd. | 5558.5 | 5810 | 251.50 | 4.52 |
| CESC Ltd. | 176.4 | 181.06 | 4.66 | 2.64 |
| CG Power and Industrial Solutions Ltd. | 808.75 | 819.4 | 10.65 | 1.32 |
| Chalet Hotels Ltd. | 789.85 | 800.95 | 11.10 | 1.41 |
| Chemplast Sanmar Ltd. | 227.41 | 230.35 | 2.94 | 1.29 |
| Choice International Ltd. | 655.9 | 659 | 3.10 | 0.47 |
| Cholamandalam Financial Holdings Ltd. | 1645.2 | 1698.2 | 53.00 | 3.22 |
| CIE Automotive India Ltd. | 454.55 | 464 | 9.45 | 2.08 |
| City Union Bank Ltd. | 248.75 | 251.1 | 2.35 | 0.94 |
| Clean Science And Technology Ltd. | 747.75 | 763.15 | 15.40 | 2.06 |
| Cochin Shipyard Ltd. | 1513.5 | 1516 | 2.50 | 0.17 |
| Coforge Ltd. | 1348.1 | 1412.4 | 64.30 | 4.77 |
| Colgate-Palmolive (India) Ltd. | 2151.2 | 2190.1 | 38.90 | 1.81 |
| Computer Age Management Services Ltd. | 772.75 | 779.35 | 6.60 | 0.85 |
| Concord Biotech Ltd. | 1125.2 | 1144.5 | 19.30 | 1.72 |
| Container Corporation Of India Ltd. | 501.95 | 505.6 | 3.65 | 0.73 |
| Coromandel International Ltd. | 1837.2 | 1877.1 | 39.90 | 2.17 |
| Craftsman Automation Ltd. | 8428.5 | 8536 | 107.50 | 1.28 |
| CreditAccess Grameen Ltd. | 1298.8 | 1310 | 11.20 | 0.86 |
| CRISIL Ltd. | 4087.5 | 4115.9 | 28.40 | 0.69 |
| Crompton Greaves Consumer Electricals Ltd. | 293.3 | 293.35 | 0.05 | 0.02 |
| CSB Bank Ltd. | 354.35 | 360.2 | 5.85 | 1.65 |
| Cyient Ltd. | 876.45 | 905.85 | 29.40 | 3.35 |
| Dalmia Bharat Ltd. | 1712.6 | 1713.8 | 1.20 | 0.07 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1272.4 | 1324.5 | 52.10 | 4.09 |
| Deepak Nitrite Ltd. | 1748.5 | 1820 | 71.50 | 4.09 |
| Delhivery Ltd. | 455.75 | 459.4 | 3.65 | 0.80 |
| Devyani International Ltd. | 116.02 | 118.68 | 2.66 | 2.29 |
| Divi's Laboratories Ltd. | 6835 | 6914 | 79.00 | 1.16 |
| Dixon Technologies (India) Ltd. | 10780 | 10997 | 217.00 | 2.01 |
| DLF Ltd. | 573.15 | 577.5 | 4.35 | 0.76 |
| Dr. Lal Pathlabs Ltd. | 1646.3 | 1704.7 | 58.40 | 3.55 |
| Dr. Reddy's Laboratories Ltd. | 1331.2 | 1335.2 | 4.00 | 0.30 |
| E.I.D. - Parry (India) Ltd. | 781.1 | 790.55 | 9.45 | 1.21 |
| eClerx Services Ltd. | 1474.4 | 1550 | 75.60 | 5.13 |
| EIH Ltd. | 322.5 | 326.25 | 3.75 | 1.16 |
| Elecon Engineering Company Ltd. | 484.3 | 485 | 0.70 | 0.14 |
| Elgi Equipments Ltd. | 533.45 | 541.1 | 7.65 | 1.43 |
| Emami Ltd. | 422.3 | 435 | 12.70 | 3.01 |
| Emcure Pharmaceuticals Ltd. | 1686.2 | 1706.9 | 20.70 | 1.23 |
| Endurance Technologies Ltd. | 2526.7 | 2551.6 | 24.90 | 0.99 |
| Engineers India Ltd. | 237.55 | 245 | 7.45 | 3.14 |
| EPL Ltd. | 213.22 | 217.23 | 4.01 | 1.88 |
| Equitas Small Finance Bank Ltd. | 66.74 | 67.98 | 1.24 | 1.86 |
| Eris Lifesciences Ltd. | 1340.8 | 1352.4 | 11.60 | 0.87 |
| Eternal Ltd. | 241.4 | 247.21 | 5.81 | 2.41 |
| Exide Industries Ltd. | 342.85 | 344.65 | 1.80 | 0.53 |
| FDC Ltd. | 361.9 | 362.6 | 0.70 | 0.19 |
| Fine Organic Industries Ltd. | 4531.7 | 4567.2 | 35.50 | 0.78 |
| Finolex Cables Ltd. | 1022.95 | 1056.25 | 33.30 | 3.26 |
| Finolex Industries Ltd. | 163.61 | 165.86 | 2.25 | 1.38 |
| Firstsource Solutions Ltd. | 233.92 | 243.58 | 9.66 | 4.13 |
| Five-Star Business Finance Ltd. | 451.45 | 454.7 | 3.25 | 0.72 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2581.7 | 2658.5 | 76.80 | 2.97 |
| Gland Pharma Ltd. | 2156.6 | 2251.1 | 94.50 | 4.38 |
| Glenmark Pharmaceuticals Ltd. | 2339.9 | 2405.9 | 66.00 | 2.82 |
| Global Health Ltd. | 1239.2 | 1245.5 | 6.30 | 0.51 |
| Go Digit General Insurance Ltd. | 307.65 | 307.85 | 0.20 | 0.07 |
| Godawari Power And Ispat Ltd. | 283.3 | 290.5 | 7.20 | 2.54 |
| Godfrey Phillips India Ltd. | 2314.9 | 2339.9 | 25.00 | 1.08 |
| Godrej Agrovet Ltd. | 562.7 | 572.45 | 9.75 | 1.73 |
| Godrej Consumer Products Ltd. | 1014.4 | 1022 | 7.60 | 0.75 |
| Godrej Properties Ltd. | 1686.3 | 1712.8 | 26.50 | 1.57 |
| Granules India Ltd. | 731.45 | 765.85 | 34.40 | 4.70 |
| Gravita India Ltd. | 1625.3 | 1636 | 10.70 | 0.66 |
| Grindwell Norton Ltd. | 1856.4 | 1879.8 | 23.40 | 1.26 |
| Gujarat Energy Ltd. | 364.75 | 376 | 11.25 | 3.08 |
| Gujarat Fluorochemicals Ltd. | 3694.5 | 3755.8 | 61.30 | 1.66 |
| Gujarat Mineral Development Corporation Ltd. | 632.8 | 643.85 | 11.05 | 1.75 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 519.1 | 545.95 | 26.85 | 5.17 |
| Gujarat Pipavav Port Ltd. | 152.83 | 154.88 | 2.05 | 1.34 |
| Gujarat State Fertilizers & Chemicals Ltd. | 169.49 | 176.44 | 6.95 | 4.10 |
| Happiest Minds Technologies Ltd. | 358.25 | 360.55 | 2.30 | 0.64 |
| Happy Forgings Ltd. | 1373.3 | 1373.4 | 0.10 | 0.01 |
| Havells India Ltd. | 1194.8 | 1207.2 | 12.40 | 1.04 |
| HBL Engineering Ltd. | 745.8 | 750.55 | 4.75 | 0.64 |
| HCL Technologies Ltd. | 1146.6 | 1179.4 | 32.80 | 2.86 |
| HDFC Asset Management Company Ltd. | 2625.1 | 2653.6 | 28.50 | 1.09 |
| HDFC Life Insurance Company Ltd. | 604.95 | 610.4 | 5.45 | 0.90 |
| Hero MotoCorp Ltd. | 4957 | 5007.5 | 50.50 | 1.02 |
| Hexaware Technologies Ltd. | 486.95 | 506.7 | 19.75 | 4.06 |
| Himadri Speciality Chemical Ltd. | 551.5 | 562.8 | 11.30 | 2.05 |
| Hindustan Aeronautics Ltd. | 4326.5 | 4333.2 | 6.70 | 0.15 |
| Hindustan Petroleum Corporation Ltd. | 358.9 | 371 | 12.10 | 3.37 |
| Hitachi Energy India Ltd. | 32800 | 33385 | 585.00 | 1.78 |
| Home First Finance Company India Ltd. | 1066 | 1076.4 | 10.40 | 0.98 |
| Honasa Consumer Ltd. | 348.25 | 354.7 | 6.45 | 1.85 |
| Honeywell Automation India Ltd. | 28685 | 29075 | 390.00 | 1.36 |
| Housing & Urban Development Corporation Ltd. | 201.16 | 203.8 | 2.64 | 1.31 |
| Hyundai Motor India Ltd. | 1781.9 | 1787 | 5.10 | 0.29 |
| ICICI Lombard General Insurance Company Ltd. | 1813 | 1820.1 | 7.10 | 0.39 |
| ICICI Prudential Life Insurance Company Ltd. | 515.4 | 522.1 | 6.70 | 1.30 |
| IDBI Bank Ltd. | 69.5 | 73.56 | 4.06 | 5.84 |
| IDFC First Bank Ltd. | 67.59 | 67.73 | 0.14 | 0.21 |
| IIFL Finance Ltd. | 455.85 | 459.9 | 4.05 | 0.89 |
| Indegene Ltd. | 510 | 518.7 | 8.70 | 1.71 |
| Indiamart Intermesh Ltd. | 1949 | 1981.3 | 32.30 | 1.66 |
| Indian Bank | 810 | 816.7 | 6.70 | 0.83 |
| Indian Energy Exchange Ltd. | 123.5 | 125.48 | 1.98 | 1.60 |
| Indian Oil Corporation Ltd. | 131.81 | 135 | 3.19 | 2.42 |
| Indian Overseas Bank | 33.43 | 33.54 | 0.11 | 0.33 |
| Indian Renewable Energy Development Agency Ltd. | 126.92 | 129 | 2.08 | 1.64 |
| Indraprastha Gas Ltd. | 151.64 | 157.47 | 5.83 | 3.84 |
| Indus Towers Ltd. | 430.9 | 437.6 | 6.70 | 1.55 |
| IndusInd Bank Ltd. | 892.15 | 895.25 | 3.10 | 0.35 |
| Info Edge (India) Ltd. | 925.95 | 934.85 | 8.90 | 0.96 |
| Infosys Ltd. | 1142.5 | 1196.9 | 54.40 | 4.76 |
| Inox India Ltd. | 1401.9 | 1438.6 | 36.70 | 2.62 |
| Inox Wind Ltd. | 94.75 | 96.3 | 1.55 | 1.64 |
| Intellect Design Arena Ltd. | 691.15 | 697.1 | 5.95 | 0.86 |
| International Gemological Institute Ltd. | 313.3 | 332.35 | 19.05 | 6.08 |
| Inventurus Knowledge Solutions Ltd. | 1595.4 | 1605.4 | 10.00 | 0.63 |
| Ipca Laboratories Ltd. | 1646.3 | 1656.2 | 9.90 | 0.60 |
| Ircon International Ltd. | 140.63 | 140.9 | 0.27 | 0.19 |
| ITC Hotels Ltd. | 153.44 | 156.5 | 3.06 | 1.99 |
| ITC Ltd. | 310.15 | 310.3 | 0.15 | 0.05 |
| ITI Ltd. | 284.25 | 285.85 | 1.60 | 0.56 |
| JB Chemicals & Pharmaceuticals Ltd. | 2125.3 | 2171.6 | 46.30 | 2.18 |
| JBM Auto Ltd. | 619.15 | 621.75 | 2.60 | 0.42 |
| Jindal Saw Ltd. | 220.75 | 223.67 | 2.92 | 1.32 |
| JIO Financial Services Ltd. | 232.63 | 234.5 | 1.87 | 0.80 |
| JK Cement Ltd. | 5413.5 | 5439 | 25.50 | 0.47 |
| JK Paper Ltd. | 371.35 | 396.55 | 25.20 | 6.79 |
| JK Tyre & Industries Ltd. | 359.7 | 368.3 | 8.60 | 2.39 |
| JM Financial Ltd. | 129.18 | 129.22 | 0.04 | 0.03 |
| JSW Dulux Ltd. | 2928.7 | 2929.1 | 0.40 | 0.01 |
| JSW Energy Ltd. | 529.05 | 531.5 | 2.45 | 0.46 |
| JSW Holdings Ltd. | 12672 | 12699 | 27.00 | 0.21 |
| Jubilant FoodWorks Ltd. | 456.95 | 472.95 | 16.00 | 3.50 |
| Jubilant Ingrevia Ltd. | 721.45 | 726.35 | 4.90 | 0.68 |
| Jubilant Pharmova Ltd. | 1009.75 | 1010.95 | 1.20 | 0.12 |
| Jupiter Wagons Ltd. | 270.45 | 273.95 | 3.50 | 1.29 |
| Just Dial Ltd. | 518.15 | 519.95 | 1.80 | 0.35 |
| Jyoti CNC Automation Ltd. | 681.65 | 682.25 | 0.60 | 0.09 |
| K.P.R. Mill Ltd. | 911.9 | 959.45 | 47.55 | 5.21 |
| Kajaria Ceramics Ltd. | 1047.6 | 1054.4 | 6.80 | 0.65 |
| Kalpataru Projects International Ltd. | 1238.6 | 1251.5 | 12.90 | 1.04 |
| Karur Vysya Bank Ltd. | 292 | 293.25 | 1.25 | 0.43 |
| KEI Industries Ltd. | 5088.1 | 5089.5 | 1.40 | 0.03 |
| KFin Technologies Ltd. | 813.3 | 823.5 | 10.20 | 1.25 |
| KNR Constructions Ltd. | 124.96 | 126.7 | 1.74 | 1.39 |
| KPIT Technologies Ltd. | 707.75 | 743.7 | 35.95 | 5.08 |
| KRBL Ltd. | 328.65 | 333.6 | 4.95 | 1.51 |
| Krishna Institute of Medical Sciences Ltd | 716.85 | 741.05 | 24.20 | 3.38 |
| L&T Technology Services Ltd. | 3549.5 | 3702.3 | 152.80 | 4.30 |
| Latent View Analytics Ltd. | 308.7 | 325.25 | 16.55 | 5.36 |
| Laurus Labs Ltd. | 1327.3 | 1343.3 | 16.00 | 1.21 |
| Lemon Tree Hotels Ltd. | 108.85 | 111.01 | 2.16 | 1.98 |
| Life Insurance Corporation of India | 791.4 | 803.5 | 12.10 | 1.53 |
| Linde India Ltd. | 7221 | 7377.5 | 156.50 | 2.17 |
| Lodha Developers Ltd. | 857.75 | 892.2 | 34.45 | 4.02 |
| LTM Ltd. | 4074.6 | 4255 | 180.40 | 4.43 |
| Lupin Ltd. | 2252.4 | 2285.5 | 33.10 | 1.47 |
| Mahindra & Mahindra Financial Services Ltd. | 317.25 | 320.15 | 2.90 | 0.91 |
| Mahindra & Mahindra Ltd. | 3083.7 | 3092.3 | 8.60 | 0.28 |
| Mahindra Lifespace Developers Ltd. | 323.45 | 328.9 | 5.45 | 1.68 |
| Manappuram Finance Ltd. | 306.1 | 309.9 | 3.80 | 1.24 |
| Mastek Ltd. | 1552 | 1660.9 | 108.90 | 7.02 |
| Max Financial Services Ltd. | 1601.7 | 1617.9 | 16.20 | 1.01 |
| Max Healthcare Institute Ltd. | 1058.55 | 1076.95 | 18.40 | 1.74 |
| Medplus Health Services Ltd. | 928 | 934.65 | 6.65 | 0.72 |
| Metro Brands Ltd. | 1038.4 | 1052 | 13.60 | 1.31 |
| Metropolis Healthcare Ltd. | 507.4 | 508.4 | 1.00 | 0.20 |
| Minda Corporation Ltd. | 515.35 | 522.35 | 7.00 | 1.36 |
| MMTC Ltd. | 61.87 | 64.63 | 2.76 | 4.46 |
| Motherson Sumi Wiring India Ltd. | 39.23 | 39.39 | 0.16 | 0.41 |
| Motilal Oswal Financial Services Ltd. | 834.3 | 851.15 | 16.85 | 2.02 |
| Mphasis Ltd. | 2148.5 | 2220.5 | 72.00 | 3.35 |
| Multi Commodity Exchange Of India Ltd. | 3348.4 | 3421 | 72.60 | 2.17 |
| Muthoot Finance Ltd. | 3290.9 | 3293.2 | 2.30 | 0.07 |
| Narayana Hrudayalaya Ltd. | 1866.2 | 1883.5 | 17.30 | 0.93 |
| Nava Ltd. | 599.85 | 602.85 | 3.00 | 0.50 |
| Navin Fluorine International Ltd. | 6904.5 | 7066 | 161.50 | 2.34 |
| NBCC (India) Ltd. | 91.66 | 93.93 | 2.27 | 2.48 |
| Network 18 Media & Investments Ltd. | 31.4 | 32.07 | 0.67 | 2.13 |
| Neuland Laboratories Ltd. | 16327 | 16790 | 463.00 | 2.84 |
| NHPC Ltd. | 77.71 | 79.1 | 1.39 | 1.79 |
| Niva Bupa Health Insurance Company Ltd. | 79.99 | 82.62 | 2.63 | 3.29 |
| NLC India Ltd. | 348.15 | 358.35 | 10.20 | 2.93 |
| NMDC Steel Ltd. | 42.55 | 43.19 | 0.64 | 1.50 |
| NTPC Green Energy Ltd. | 106.97 | 107.7 | 0.73 | 0.68 |
| NTPC Ltd. | 388.3 | 389.1 | 0.80 | 0.21 |
| Nuvama Wealth Management Ltd. | 1439.6 | 1444 | 4.40 | 0.31 |
| Nuvoco Vistas Corporation Ltd. | 314.1 | 317.9 | 3.80 | 1.21 |
| Oberoi Realty Ltd. | 1600.7 | 1608 | 7.30 | 0.46 |
| Olectra Greentech Ltd. | 1204.7 | 1217 | 12.30 | 1.02 |
| One97 Communications Ltd. | 1105.1 | 1121.4 | 16.30 | 1.47 |
| Onesource Specialty Pharma Ltd. | 1811.3 | 1849.5 | 38.20 | 2.11 |
| Oracle Financial Services Software Ltd. | 9408.5 | 9644.5 | 236.00 | 2.51 |
| Page Industries Ltd. | 37505 | 38695 | 1190.00 | 3.17 |
| Patanjali Foods Ltd. | 456.75 | 472.05 | 15.30 | 3.35 |
| PB Fintech Ltd. | 1748.3 | 1804.8 | 56.50 | 3.23 |
| PCBL Chemical Ltd. | 267.5 | 273.55 | 6.05 | 2.26 |
| Persistent Systems Ltd. | 4944.1 | 5175 | 230.90 | 4.67 |
| PG Electroplast Ltd. | 458.6 | 469.6 | 11.00 | 2.40 |
| PI Industries Ltd. | 3096.3 | 3184 | 87.70 | 2.83 |
| Pidilite Industries Ltd. | 1450.2 | 1455.8 | 5.60 | 0.39 |
| PNB Housing Finance Ltd. | 1045.2 | 1063.9 | 18.70 | 1.79 |
| PNC Infratech Ltd. | 211.85 | 214.09 | 2.24 | 1.06 |
| Poly Medicure Ltd. | 1452.2 | 1460.8 | 8.60 | 0.59 |
| Polycab India Ltd. | 9151 | 9162.5 | 11.50 | 0.13 |
| Power Finance Corporation Ltd. | 429.8 | 430.95 | 1.15 | 0.27 |
| Power Grid Corporation Of India Ltd. | 296.55 | 298 | 1.45 | 0.49 |
| Praj Industries Ltd. | 364.7 | 386.05 | 21.35 | 5.85 |
| Premier Energies Ltd. | 986.9 | 997.8 | 10.90 | 1.10 |
| Prestige Estates Projects Ltd. | 1342.7 | 1384.6 | 41.90 | 3.12 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9669 | 9706 | 37.00 | 0.38 |
| Punjab National Bank | 99.49 | 101.29 | 1.80 | 1.81 |
| PVR Inox Ltd. | 1007.9 | 1011.8 | 3.90 | 0.39 |
| Quess Corp Ltd. | 199.79 | 205 | 5.21 | 2.61 |
| Radico Khaitan Ltd. | 3471.4 | 3598.3 | 126.90 | 3.66 |
| Rajesh Exports Ltd. | 105.64 | 107.7 | 2.06 | 1.95 |
| Ramkrishna Forgings Ltd. | 564.8 | 566.1 | 1.30 | 0.23 |
| Rashtriya Chemicals and Fertilizers Ltd. | 121.67 | 124.42 | 2.75 | 2.26 |
| Ratnamani Metals & Tubes Ltd. | 2466.4 | 2522.3 | 55.90 | 2.27 |
| RattanIndia Enterprises Ltd. | 33.55 | 34.46 | 0.91 | 2.71 |
| Raymond Ltd. | 502.55 | 520.05 | 17.50 | 3.48 |
| RBL Bank Ltd. | 325.6 | 330.85 | 5.25 | 1.61 |
| REC Ltd. | 333.7 | 333.85 | 0.15 | 0.04 |
| Redington Ltd. | 218.77 | 221.05 | 2.28 | 1.04 |
| Reliance Power Ltd. | 26.7 | 27.09 | 0.39 | 1.46 |
| Restaurant Brands Asia Ltd. | 67.91 | 68.28 | 0.37 | 0.54 |
| RHI Magnesita India Ltd. | 380.8 | 384.95 | 4.15 | 1.09 |
| Route Mobile Ltd. | 500.8 | 519.7 | 18.90 | 3.77 |
| Safari Industries (India) Ltd. | 1426.4 | 1430 | 3.60 | 0.25 |
| Sagility Ltd. | 41.38 | 41.41 | 0.03 | 0.07 |
| Samvardhana Motherson International Ltd. | 128.75 | 131.49 | 2.74 | 2.13 |
| Sanofi India Ltd. | 3196.9 | 3230.9 | 34.00 | 1.06 |
| Sapphire Foods India Ltd. | 180.31 | 184.91 | 4.60 | 2.55 |
| Saregama India Ltd. | 392.35 | 394.3 | 1.95 | 0.50 |
| SBFC Finance Ltd. | 90.4 | 91.12 | 0.72 | 0.80 |
| SBI Life Insurance Company Ltd. | 1860.4 | 1885.2 | 24.80 | 1.33 |
| Schaeffler India Ltd. | 3974.2 | 3987.8 | 13.60 | 0.34 |
| Schneider Electric Infrastructure Ltd. | 1201.1 | 1253 | 51.90 | 4.32 |
| Shree Renuka Sugars Ltd. | 23.15 | 23.56 | 0.41 | 1.77 |
| Shyam Metalics And Energy Ltd. | 886.65 | 905.5 | 18.85 | 2.13 |
| Siemens Energy India Ltd. | 3060.7 | 3112.3 | 51.60 | 1.69 |
| Siemens Ltd. | 3535.1 | 3550.9 | 15.80 | 0.45 |
| SJVN Ltd. | 73.13 | 74.6 | 1.47 | 2.01 |
| Sobha Ltd. | 1382.2 | 1383.8 | 1.60 | 0.12 |
| Solar Industries India Ltd. | 18019 | 18109 | 90.00 | 0.50 |
| Sona BLW Precision Forgings Ltd. | 567.55 | 579.75 | 12.20 | 2.15 |
| Sonata Software Ltd. | 259.95 | 264.7 | 4.75 | 1.83 |
| Star Health and Allied Insurance Company Ltd. | 499.6 | 517.1 | 17.50 | 3.50 |
| State Bank Of India | 939.4 | 948.8 | 9.40 | 1.00 |
| Steel Authority Of India Ltd. | 192.73 | 199.05 | 6.32 | 3.28 |
| Sterling and Wilson Renewable Energy Ltd. | 195.16 | 197.02 | 1.86 | 0.95 |
| Sumitomo Chemical India Ltd. | 449.65 | 469.55 | 19.90 | 4.43 |
| Sun Pharma Advanced Research Company Ltd. | 162.23 | 180.62 | 18.39 | 11.34 |
| Sun TV Network Ltd. | 521.1 | 524.45 | 3.35 | 0.64 |
| Sundram Fasteners Ltd. | 832.7 | 851.05 | 18.35 | 2.20 |
| Swan Corp Ltd. | 312.65 | 317.25 | 4.60 | 1.47 |
| Swiggy Ltd. | 254.1 | 257.35 | 3.25 | 1.28 |
| Syngene International Ltd. | 466.3 | 470.9 | 4.60 | 0.99 |
| Syrma SGS Technology Ltd. | 969.95 | 983.1 | 13.15 | 1.36 |
| Tanla Platforms Ltd. | 494.8 | 523.05 | 28.25 | 5.71 |
| Tata Chemicals Ltd. | 730.35 | 736.2 | 5.85 | 0.80 |
| Tata Consultancy Services Ltd. | 2283.2 | 2325 | 41.80 | 1.83 |
| Tata Elxsi Ltd. | 4154.6 | 4186.1 | 31.50 | 0.76 |
| Tata Investment Corporation Ltd. | 662.7 | 663.55 | 0.85 | 0.13 |
| Tata Motors Passenger Vehicles Ltd. | 353.15 | 361.2 | 8.05 | 2.28 |
| Tata Power Company Ltd. | 404.35 | 415 | 10.65 | 2.63 |
| Tata Technologies Ltd. | 629.4 | 659.8 | 30.40 | 4.83 |
| Tata Teleservices (Maharashtra) Ltd. | 41.67 | 42.07 | 0.40 | 0.96 |
| TBO Tek Ltd. | 1131 | 1183.8 | 52.80 | 4.67 |
| Tech Mahindra Ltd. | 1430 | 1464.8 | 34.80 | 2.43 |
| Techno Electric & Engineering Company Ltd. | 1186 | 1193.9 | 7.90 | 0.67 |
| Tejas Networks Ltd. | 436.7 | 461 | 24.30 | 5.56 |
| The Federal Bank Ltd. | 283.95 | 286.6 | 2.65 | 0.93 |
| The Fertilisers And Chemicals Travancore Ltd. | 865.65 | 870.4 | 4.75 | 0.55 |
| The Great Eastern Shipping Company Ltd. | 1696.5 | 1703 | 6.50 | 0.38 |
| The India Cements Ltd. | 403.9 | 406.65 | 2.75 | 0.68 |
| The Indian Hotels Company Ltd. | 648.55 | 652.75 | 4.20 | 0.65 |
| The Jammu & Kashmir Bank Ltd. | 127.53 | 133.32 | 5.79 | 4.54 |
| The New India Assurance Company Ltd. | 162.59 | 164.57 | 1.98 | 1.22 |
| The Ramco Cements Ltd. | 891.85 | 906.65 | 14.80 | 1.66 |
| Thermax Ltd. | 4393.3 | 4416.6 | 23.30 | 0.53 |
| Timken India Ltd. | 3435 | 3530 | 95.00 | 2.77 |
| Torrent Pharmaceuticals Ltd. | 4393.7 | 4460.1 | 66.40 | 1.51 |
| Transformers & Rectifiers (India) Ltd. | 292.45 | 296.75 | 4.30 | 1.47 |
| Trent Ltd. | 4032.3 | 4069.6 | 37.30 | 0.93 |
| Trident Ltd. | 24.32 | 24.44 | 0.12 | 0.49 |
| Triveni Engineering & Industries Ltd. | 368.8 | 373.4 | 4.60 | 1.25 |
| Tube Investments of India Ltd. | 2815 | 2892.2 | 77.20 | 2.74 |
| TVS Supply Chain Solutions Ltd. | 110.33 | 112.13 | 1.80 | 1.63 |
| UCO Bank | 24.68 | 24.74 | 0.06 | 0.24 |
| Ujjivan Small Finance Bank Ltd. | 54.15 | 54.25 | 0.10 | 0.18 |
| Usha Martin Ltd. | 469.25 | 469.95 | 0.70 | 0.15 |
| Vaibhav Global Ltd. | 210.51 | 224 | 13.49 | 6.41 |
| Valor Estate Ltd. | 114.34 | 115 | 0.66 | 0.58 |
| Vardhman Textiles Ltd. | 595.75 | 613.7 | 17.95 | 3.01 |
| Varroc Engineering Ltd. | 549.65 | 560.4 | 10.75 | 1.96 |
| Varun Beverages Ltd. | 511.5 | 517.4 | 5.90 | 1.15 |
| Vedant Fashions Ltd. | 431.4 | 431.95 | 0.55 | 0.13 |
| Vedanta Ltd. | 327 | 337.65 | 10.65 | 3.26 |
| Ventive Hospitality Ltd. | 632.95 | 636.5 | 3.55 | 0.56 |
| VIP Industries Ltd. | 292.45 | 294.25 | 1.80 | 0.62 |
| Vishal Mega Mart Ltd. | 121.63 | 121.67 | 0.04 | 0.03 |
| Vodafone Idea Ltd. | 12.86 | 13.52 | 0.66 | 5.13 |
| Voltas Ltd. | 1252.8 | 1302.6 | 49.80 | 3.98 |
| Waaree Energies Ltd. | 2997.5 | 3037 | 39.50 | 1.32 |
| Welspun Living Ltd. | 138.67 | 140.42 | 1.75 | 1.26 |
| Wipro Ltd. | 192.17 | 195.17 | 3.00 | 1.56 |
| Wockhardt Ltd. | 1571.5 | 1620.2 | 48.70 | 3.10 |
| Yes Bank Ltd. | 21.81 | 21.95 | 0.14 | 0.64 |
| Zee Entertainment Enterprises Ltd. | 84.57 | 87.68 | 3.11 | 3.68 |
| Zensar Technologies Ltd. | 486.25 | 493.9 | 7.65 | 1.57 |
| Zydus Lifesciences Ltd. | 991.1 | 1018.9 | 27.80 | 2.80 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1104.9 | 1097.6 | -7.30 | -0.66 |
| Aavas Financiers Ltd. | 1339.2 | 1336.4 | -2.80 | -0.21 |
| ABB India Ltd. | 6413.5 | 6329 | -84.50 | -1.32 |
| Abbott India Ltd. | 27925 | 27790 | -135.00 | -0.48 |
| ACC Ltd. | 1359.6 | 1359.3 | -0.30 | -0.02 |
| Adani Ports and Special Economic Zone Ltd. | 1787.7 | 1760.8 | -26.90 | -1.50 |
| Adani Power Ltd. | 219.3 | 218.5 | -0.80 | -0.36 |
| Aether Industries Ltd. | 1114.9 | 1095.9 | -19.00 | -1.70 |
| Afcons Infrastructure Ltd. | 317.55 | 311 | -6.55 | -2.06 |
| Alkem Laboratories Ltd. | 5468 | 5463.5 | -4.50 | -0.08 |
| Alok Industries Ltd. | 13.18 | 12.86 | -0.32 | -2.43 |
| Amber Enterprises India Ltd. | 7153.5 | 7128.5 | -25.00 | -0.35 |
| Anand Rathi Wealth Ltd. | 3575.7 | 3566.7 | -9.00 | -0.25 |
| APL Apollo Tubes Ltd. | 1876 | 1867.3 | -8.70 | -0.46 |
| Apollo Tyres Ltd. | 375.15 | 371.9 | -3.25 | -0.87 |
| Aptus Value Housing Finance India Ltd. | 257.1 | 254.55 | -2.55 | -0.99 |
| Archean Chemical Industries Ltd. | 539.25 | 535.65 | -3.60 | -0.67 |
| Asian Paints Ltd. | 2614 | 2600.7 | -13.30 | -0.51 |
| Aster DM Healthcare Ltd. | 755.25 | 748.9 | -6.35 | -0.84 |
| Astral Ltd. | 1545.7 | 1444.7 | -101.00 | -6.53 |
| AU Small Finance Bank Ltd. | 979 | 977.2 | -1.80 | -0.18 |
| Authum Investment & Infrastructure Ltd. | 497.5 | 490.35 | -7.15 | -1.44 |
| Avenue Supermarts Ltd. | 4304.7 | 4254 | -50.70 | -1.18 |
| Bajaj Auto Ltd. | 10198.5 | 10192.5 | -6.00 | -0.06 |
| Bajaj Finserv Ltd. | 1753.1 | 1747.8 | -5.30 | -0.30 |
| Bajaj Holdings & Investment Ltd. | 10367 | 10313 | -54.00 | -0.52 |
| Balaji Amines Ltd. | 1763 | 1704.9 | -58.10 | -3.30 |
| BASF India Ltd. | 3831.4 | 3809.9 | -21.50 | -0.56 |
| Berger Paints India Ltd. | 524.6 | 507.7 | -16.90 | -3.22 |
| Bharat Electronics Ltd. | 426.6 | 422.95 | -3.65 | -0.86 |
| Bharat Forge Ltd. | 1891 | 1857.3 | -33.70 | -1.78 |
| Bharti Airtel Ltd. | 1938.1 | 1910.4 | -27.70 | -1.43 |
| Birla Corporation Ltd. | 1011.4 | 992.4 | -19.00 | -1.88 |
| Bosch Ltd. | 37155 | 37130 | -25.00 | -0.07 |
| Brigade Enterprises Ltd. | 663.45 | 660.75 | -2.70 | -0.41 |
| Can Fin Homes Ltd. | 843.25 | 838.5 | -4.75 | -0.56 |
| Carborundum Universal Ltd. | 1098.25 | 1076.2 | -22.05 | -2.01 |
| CCL Products (India) Ltd. | 1090.4 | 1090 | -0.40 | -0.04 |
| Century Plyboards (India) Ltd. | 769.65 | 765.25 | -4.40 | -0.57 |
| Chambal Fertilisers and Chemicals Ltd. | 457.3 | 453.25 | -4.05 | -0.89 |
| Chennai Petroleum Corporation Ltd. | 987.9 | 982.4 | -5.50 | -0.56 |
| Cholamandalam Investment and Finance Company Ltd. | 1527.9 | 1511.4 | -16.50 | -1.08 |
| Cipla Ltd. | 1426.2 | 1409.8 | -16.40 | -1.15 |
| Coal India Ltd. | 462.1 | 456.3 | -5.80 | -1.26 |
| Cohance Lifesciences Ltd. | 428.05 | 427.3 | -0.75 | -0.18 |
| Cummins India Ltd. | 5298.5 | 5254 | -44.50 | -0.84 |
| Dabur India Ltd. | 456.35 | 452.8 | -3.55 | -0.78 |
| Data Patterns (India) Ltd. | 3752.2 | 3634.5 | -117.70 | -3.14 |
| DCM Shriram Ltd. | 1099.5 | 1098.4 | -1.10 | -0.10 |
| DOMS Industries Ltd. | 2282.8 | 2275 | -7.80 | -0.34 |
| Easy Trip Planners Ltd. | 8.23 | 7.97 | -0.26 | -3.16 |
| Eicher Motors Ltd. | 6913 | 6882.5 | -30.50 | -0.44 |
| Escorts Kubota Ltd. | 2971 | 2890.8 | -80.20 | -2.70 |
| Fortis Healthcare Ltd. | 962.15 | 959.35 | -2.80 | -0.29 |
| FSN E-Commerce Ventures Ltd. | 272.7 | 271.45 | -1.25 | -0.46 |
| GAIL (India) Ltd. | 160.22 | 156.12 | -4.10 | -2.56 |
| General Insurance Corporation of India | 391.8 | 389.3 | -2.50 | -0.64 |
| Gillette India Ltd. | 7732 | 7662.5 | -69.50 | -0.90 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2389.8 | 2389.4 | -0.40 | -0.02 |
| GMM Pfaudler Ltd. | 870.45 | 866.05 | -4.40 | -0.51 |
| GMR Airports Ltd. | 95.04 | 94.1 | -0.94 | -0.99 |
| Godrej Industries Ltd. | 1156.25 | 1126.35 | -29.90 | -2.59 |
| Graphite India Ltd. | 761.05 | 748 | -13.05 | -1.71 |
| Grasim Industries Ltd. | 2943.8 | 2935.2 | -8.60 | -0.29 |
| Gujarat Ambuja Exports Ltd. | 161.98 | 161.12 | -0.86 | -0.53 |
| HDFC Bank Ltd. | 768.65 | 762.45 | -6.20 | -0.81 |
| HEG Ltd. | 606.5 | 591.5 | -15.00 | -2.47 |
| HFCL Ltd. | 139.69 | 137.31 | -2.38 | -1.70 |
| Hindalco Industries Ltd. | 1053.1 | 1048.3 | -4.80 | -0.46 |
| Hindustan Copper Ltd. | 581.15 | 569.65 | -11.50 | -1.98 |
| Hindustan Unilever Ltd. | 2254.2 | 2232.9 | -21.30 | -0.94 |
| Hindustan Zinc Ltd. | 636.5 | 632.6 | -3.90 | -0.61 |
| ICICI Bank Ltd. | 1251.1 | 1240.8 | -10.30 | -0.82 |
| Indian Railway Catering And Tourism Corporation Ltd. | 531.85 | 529.2 | -2.65 | -0.50 |
| Indian Railway Finance Corporation Ltd. | 97.66 | 97.22 | -0.44 | -0.45 |
| Indigo Paints Ltd. | 962.25 | 955.75 | -6.50 | -0.68 |
| Interglobe Aviation Ltd. | 4275.7 | 4230.3 | -45.40 | -1.06 |
| IRB Infrastructure Developers Ltd. | 20.22 | 20.17 | -0.05 | -0.25 |
| Jai Balaji Industries Ltd. | 1034.55 | 77.2 | -957.35 | -92.54 |
| Jaiprakash Power Ventures Ltd. | 19.05 | 18.76 | -0.29 | -1.52 |
| Jindal Stainless Ltd. | 748.65 | 739.2 | -9.45 | -1.26 |
| Jindal Steel Ltd. | 1231.8 | 1226.3 | -5.50 | -0.45 |
| JK Lakshmi Cement Ltd. | 645.8 | 645.25 | -0.55 | -0.09 |
| JSW Infrastructure Ltd. | 270.45 | 267.45 | -3.00 | -1.11 |
| JSW Steel Ltd. | 1292.8 | 1284.2 | -8.60 | -0.67 |
| Jyothy Labs Ltd. | 214.9 | 213.45 | -1.45 | -0.67 |
| Kalyan Jewellers India Ltd. | 346.1 | 344.15 | -1.95 | -0.56 |
| Kansai Nerolac Paints Ltd. | 217.72 | 215.51 | -2.21 | -1.02 |
| Kaynes Technology India Ltd. | 3118.2 | 3090 | -28.20 | -0.90 |
| KEC International Ltd. | 487.6 | 469.1 | -18.50 | -3.79 |
| Kirloskar Brothers Ltd. | 1634.4 | 1627.1 | -7.30 | -0.45 |
| Kirloskar Oil Engines Ltd. | 1700 | 1659.9 | -40.10 | -2.36 |
| Kotak Mahindra Bank Ltd. | 391.8 | 381.95 | -9.85 | -2.51 |
| KSB Ltd. | 840.2 | 837.2 | -3.00 | -0.36 |
| L&T Finance Ltd. | 278.75 | 277.65 | -1.10 | -0.39 |
| Larsen & Toubro Ltd. | 3917.8 | 3911.2 | -6.60 | -0.17 |
| Leela Palaces Hotels & Resorts Ltd. | 413.35 | 408.25 | -5.10 | -1.23 |
| LIC Housing Finance Ltd. | 545.55 | 543 | -2.55 | -0.47 |
| Lloyds Metals & Energy Ltd. | 1697.1 | 1664.8 | -32.30 | -1.90 |
| Mahanagar Gas Ltd. | 1058.7 | 1057.5 | -1.20 | -0.11 |
| Maharashtra Scooters Ltd. | 11882 | 11507 | -375.00 | -3.16 |
| Maharashtra Seamless Ltd. | 636.6 | 635.25 | -1.35 | -0.21 |
| Mahindra Holidays & Resorts India Ltd. | 229.13 | 222.85 | -6.28 | -2.74 |
| Mangalore Refinery And Petrochemicals Ltd. | 148.24 | 145.57 | -2.67 | -1.80 |
| Mankind Pharma Ltd. | 2495.7 | 2490.1 | -5.60 | -0.22 |
| Marico Ltd. | 833.75 | 831.45 | -2.30 | -0.28 |
| Maruti Suzuki India Ltd. | 13016 | 12914 | -102.00 | -0.78 |
| Mazagon Dock Shipbuilders Ltd. | 2444.3 | 2422.8 | -21.50 | -0.88 |
| MRF Ltd. | 129110 | 126730 | -2380.00 | -1.84 |
| MTAR Technologies Ltd. | 7110.5 | 6810 | -300.50 | -4.23 |
| Natco Pharma Ltd. | 1165.6 | 1130.9 | -34.70 | -2.98 |
| National Aluminium Company Ltd. | 400.45 | 398.95 | -1.50 | -0.37 |
| NCC Ltd. | 152.7 | 149.07 | -3.63 | -2.38 |
| Nestle India Ltd. | 1431.7 | 1429.2 | -2.50 | -0.17 |
| Netweb Technologies India Ltd. | 3806.1 | 3743.5 | -62.60 | -1.64 |
| Nippon Life India Asset Management Ltd. | 1083 | 1082.2 | -0.80 | -0.07 |
| NMDC Ltd. | 90.14 | 88.89 | -1.25 | -1.39 |
| Oil & Natural Gas Corporation Ltd. | 297.2 | 296.5 | -0.70 | -0.24 |
| Oil India Ltd. | 506.05 | 501.35 | -4.70 | -0.93 |
| Petronet LNG Ltd. | 265.15 | 264.8 | -0.35 | -0.13 |
| Piramal Pharma Ltd. | 175.08 | 173.38 | -1.70 | -0.97 |
| Poonawalla Fincorp Ltd. | 415.15 | 404.8 | -10.35 | -2.49 |
| Rail Vikas Nigam Ltd. | 276.8 | 271.55 | -5.25 | -1.90 |
| Railtel Corporation Of India Ltd. | 318.2 | 317.35 | -0.85 | -0.27 |
| Rainbow Children's Medicare Ltd. | 1351.3 | 1350.7 | -0.60 | -0.04 |
| Raymond Lifestyle Ltd. | 749.7 | 748.65 | -1.05 | -0.14 |
| Reliance Industries Ltd. | 1335.9 | 1322.7 | -13.20 | -0.99 |
| Rites Ltd. | 207.2 | 205.1 | -2.10 | -1.01 |
| RR Kabel Ltd. | 1947.9 | 1946.4 | -1.50 | -0.08 |
| Sai Life Sciences Ltd. | 1113 | 1112 | -1.00 | -0.09 |
| Sammaan Capital Ltd. | 139.64 | 138.93 | -0.71 | -0.51 |
| SBI Cards And Payment Services Ltd. | 624 | 623 | -1.00 | -0.16 |
| Shree Cement Ltd. | 24475 | 24425 | -50.00 | -0.20 |
| Shriram Finance Ltd. | 933.7 | 927.35 | -6.35 | -0.68 |
| Signatureglobal (India) Ltd. | 841 | 838.35 | -2.65 | -0.32 |
| SKF India Ltd. | 1661.3 | 1648.8 | -12.50 | -0.75 |
| SRF Ltd. | 2639.9 | 2637.2 | -2.70 | -0.10 |
| Sterlite Technologies Ltd. | 421.9 | 400.9 | -21.00 | -4.98 |
| Sun Pharmaceutical Industries Ltd. | 1905.8 | 1882.3 | -23.50 | -1.23 |
| Sundaram Finance Ltd. | 4658.4 | 4558.6 | -99.80 | -2.14 |
| Sunteck Realty Ltd. | 301.65 | 295.4 | -6.25 | -2.07 |
| Supreme Industries Ltd. | 3504.2 | 3446.3 | -57.90 | -1.65 |
| Suzlon Energy Ltd. | 53.25 | 52.83 | -0.42 | -0.79 |
| Tamilnad Mercantile Bank Ltd. | 686.75 | 680.6 | -6.15 | -0.90 |
| Tata Communications Ltd. | 1668.4 | 1646.6 | -21.80 | -1.31 |
| Tata Consumer Products Ltd. | 1231 | 1210.9 | -20.10 | -1.63 |
| Tata Steel Ltd. | 209.71 | 209.29 | -0.42 | -0.20 |
| The Phoenix Mills Ltd. | 1724.6 | 1720.9 | -3.70 | -0.21 |
| Titagarh Rail Systems Ltd. | 753.15 | 735.9 | -17.25 | -2.29 |
| Titan Company Ltd. | 4169.7 | 4102 | -67.70 | -1.62 |
| Torrent Power Ltd. | 1523.5 | 1482.6 | -40.90 | -2.68 |
| Triveni Turbine Ltd. | 596.65 | 567.4 | -29.25 | -4.90 |
| TVS Motor Company Ltd. | 3291 | 3283.4 | -7.60 | -0.23 |
| Ultratech Cement Ltd. | 11561 | 11362 | -199.00 | -1.72 |
| Union Bank Of India | 158.89 | 158.87 | -0.02 | -0.01 |
| United Breweries Ltd. | 1354.5 | 1344.9 | -9.60 | -0.71 |
| United Spirits Ltd. | 1315.7 | 1303.1 | -12.60 | -0.96 |
| UNO Minda Ltd. | 1067.8 | 1051 | -16.80 | -1.57 |
| UPL Ltd. | 637.85 | 633.95 | -3.90 | -0.61 |
| UTI Asset Management Company Ltd. | 947.1 | 937.45 | -9.65 | -1.02 |
| V-Guard Industries Ltd. | 317.45 | 312.55 | -4.90 | -1.54 |
| Vijaya Diagnostic Centre Ltd. | 1302.8 | 1300.1 | -2.70 | -0.21 |
| Welspun Corp Ltd. | 1297.9 | 1291 | -6.90 | -0.53 |
| Westlife Foodworld Ltd | 466.9 | 465 | -1.90 | -0.41 |
| Whirlpool Of India Ltd. | 854.95 | 848.45 | -6.50 | -0.76 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14358 | 14340 | -18.00 | -0.13 |
Market Stats
Advances
380
Declines
166
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1104 | 1121.5 | 1092 | 1104.9 | 1097.6 | -7.30 | -0.66 | 401795 | 44.10 | 1318 | 395.1 | 2026-05-19 15:24:58 |
| 3M India Ltd. | 3MINDIA | 31700 | 32275 | 31600 | 31705 | 31810 | 105.00 | 0.33 | 3651 | 11.61 | 40856.5 | 21300.45 | 2026-05-19 15:42:13 |
| Aarti Industries Ltd. | AARTIIND | 460 | 471.6 | 458 | 461.2 | 469.25 | 8.05 | 1.75 | 432987 | 20.32 | 924.4 | 338.05 | 2026-05-19 15:59:17 |
| Aavas Financiers Ltd. | AAVAS | 1339.6 | 1351.5 | 1324.2 | 1339.2 | 1336.4 | -2.80 | -0.21 | 86179 | 11.52 | 2339.35 | 1060.4 | 2026-05-19 15:50:11 |
| ABB India Ltd. | ABB | 6430.5 | 6463.5 | 6310 | 6413.5 | 6329 | -84.50 | -1.32 | 344676 | 218.15 | 9149.95 | 2640 | 2026-05-19 15:59:30 |
| Abbott India Ltd. | ABBOTINDIA | 27945 | 28015 | 27685 | 27925 | 27790 | -135.00 | -0.48 | 4731 | 13.15 | 37000 | 17325 | 2026-05-19 15:24:58 |
| ACC Ltd. | ACC | 1367.5 | 1373.1 | 1353.3 | 1359.6 | 1359.3 | -0.30 | -0.02 | 111606 | 15.17 | 2844 | 1251.7 | 2026-05-19 15:59:02 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 276.95 | 283.05 | 275.55 | 275.6 | 279.6 | 4.00 | 1.45 | 281735 | 7.88 | 2026-05-19 11:04:55 | ||
| Action Construction Equipment Ltd. | ACE | 883 | 893 | 876.2 | 880.8 | 881.5 | 0.70 | 0.08 | 150617 | 13.28 | 1695 | 217.8 | 2026-05-19 15:24:57 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1345 | 1361.1 | 1311.3 | 1328.3 | 1329.5 | 1.20 | 0.09 | 3103779 | 412.65 | 4236.75 | 588 | 2026-05-19 15:59:37 |
| Adani Enterprises Ltd. | ADANIENT | 2734.7 | 2774.5 | 2697 | 2689.8 | 2725 | 35.20 | 1.31 | 4204144 | 1145.63 | 4190 | 1017.45 | 2026-05-19 15:58:08 |
| Adani Green Energy Ltd. | ADANIGREEN | 1390 | 1443 | 1369 | 1369 | 1377.8 | 8.80 | 0.64 | 8654467 | 1192.41 | 2572 | 439.1 | 2026-05-19 15:59:06 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1790.8 | 1805 | 1758.8 | 1787.7 | 1760.8 | -26.90 | -1.50 | 2216058 | 390.20 | 1823.9 | 395.1 | 2026-05-19 15:24:59 |
| Adani Power Ltd. | ADANIPOWER | 223.8 | 225 | 218.35 | 219.3 | 218.5 | -0.80 | -0.36 | 35218083 | 769.52 | 895.85 | 128.1 | 2026-05-19 15:24:59 |
| Adani Total Gas Ltd. | ATGL | 623.35 | 636.4 | 614.4 | 610.1 | 623.3 | 13.20 | 2.16 | 3834175 | 238.98 | 4000 | 462.8 | 2026-05-19 15:59:44 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 351.85 | 353.85 | 346.35 | 350.1 | 352.65 | 2.55 | 0.73 | 1373377 | 48.43 | 375.95 | 105.3 | 2026-05-19 11:04:55 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 62.35 | 63.3 | 62.11 | 61.96 | 63.19 | 1.23 | 1.99 | 561722 | 3.55 | 364.4 | 53.51 | 2026-05-19 11:04:55 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 104.48 | 104.7 | 103.23 | 103.57 | 103.77 | 0.20 | 0.19 | 130416 | 1.35 | 2026-05-19 11:04:50 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1235 | 1289 | 1235 | 1241.1 | 1271.2 | 30.10 | 2.43 | 115165 | 14.64 | 3140 | 588 | 2026-05-19 15:54:22 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 990.4 | 1042 | 981.1 | 987.2 | 1036.9 | 49.70 | 5.03 | 251387 | 26.07 | 1123.5 | 307 | 2026-05-19 15:56:51 |
| Aegis Logistics Ltd. | AEGISLOG | 687 | 708.7 | 687 | 685.95 | 700.5 | 14.55 | 2.12 | 483607 | 33.88 | 1015.55 | 246.6 | 2026-05-19 15:57:47 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 198.49 | 199.49 | 195 | 197.29 | 199.32 | 2.03 | 1.03 | 97616 | 1.95 | 2026-05-19 11:04:55 | ||
| Aether Industries Ltd. | AETHER | 1110 | 1110 | 1081.1 | 1114.9 | 1095.9 | -19.00 | -1.70 | 215246 | 23.59 | 1275.1 | 725 | 2026-05-19 15:55:14 |
| Afcons Infrastructure Ltd. | AFCONS | 296.5 | 313.8 | 289.8 | 317.55 | 311 | -6.55 | -2.06 | 3107727 | 96.65 | 2026-05-19 11:04:55 | ||
| Affle 3i Ltd. | AFFLE | 1451.9 | 1503.6 | 1451.4 | 1456.2 | 1457.9 | 1.70 | 0.12 | 185205 | 27.00 | 2185.9 | 866.5 | 2026-05-19 15:24:57 |
| AIA Engineering Ltd. | AIAENG | 3876 | 4040.9 | 3867.3 | 3883.3 | 3999.9 | 116.60 | 3.00 | 34939 | 13.98 | 4949.95 | 2383.5 | 2026-05-19 15:24:58 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3249.1 | 3314.9 | 3172.1 | 3214.1 | 3248.2 | 34.10 | 1.06 | 158173 | 51.38 | 3485 | 1111.6 | 2026-05-19 15:55:53 |
| Alembic Pharmaceuticals Ltd. | APLLTD | 728 | 747 | 727.55 | 724.4 | 742 | 17.60 | 2.43 | 71942 | 5.34 | 1303.9 | 462.3 | 2026-05-19 11:04:54 |
| Alkem Laboratories Ltd. | ALKEM | 5465 | 5605.5 | 5445.5 | 5468 | 5463.5 | -4.50 | -0.08 | 102575 | 56.04 | 6439.9 | 2855 | 2026-05-19 15:24:57 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1719.2 | 1803.9 | 1706.3 | 1711 | 1766.3 | 55.30 | 3.23 | 148837 | 26.29 | 3199 | 1212 | 2026-05-19 15:58:44 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.71 | 8.97 | 8.54 | 8.57 | 8.62 | 0.05 | 0.58 | 2730345 | 2.35 | 495 | 7.11 | 2026-05-19 15:24:57 |
| Alok Industries Ltd. | ALOKINDS | 13.22 | 13.29 | 12.85 | 13.18 | 12.86 | -0.32 | -2.43 | 7792296 | 10.02 | 39.05 | 10.1 | 2026-05-19 15:24:57 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 809.95 | 826.6 | 809.15 | 809.15 | 817.2 | 8.05 | 0.99 | 327891 | 26.80 | 1775.95 | 479.15 | 2026-05-19 15:52:37 |
| Amber Enterprises India Ltd. | AMBER | 7158 | 7208 | 6955 | 7153.5 | 7128.5 | -25.00 | -0.35 | 1102307 | 785.78 | 8974 | 1762.5 | 2026-05-19 15:57:16 |
| Ambuja Cements Ltd. | AMBUJACEM | 430.5 | 434.6 | 428.8 | 430.15 | 431.7 | 1.55 | 0.36 | 1856159 | 80.13 | 706.95 | 315.3 | 2026-05-19 15:58:33 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3572 | 3594.9 | 3531.2 | 3575.7 | 3566.7 | -9.00 | -0.25 | 193842 | 69.14 | 4646 | 639.5 | 2026-05-19 15:59:07 |
| Angel One Ltd. | ANGELONE | 303.95 | 330 | 303.9 | 303.95 | 328 | 24.05 | 7.91 | 20805019 | 682.40 | 3896 | 208.63 | 2026-05-19 15:59:44 |
| Anupam Rasayan India Ltd. | ANURAS | 1378.2 | 1378.2 | 1351.2 | 1361.1 | 1361.4 | 0.30 | 0.02 | 170546 | 23.22 | 1415 | 570 | 2026-05-19 15:58:05 |
| Apar Industries Ltd. | APARINDS | 12220 | 12393 | 11864 | 12154 | 12309 | 155.00 | 1.28 | 80474 | 99.06 | 13024 | 1153 | 2026-05-19 15:24:56 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1882 | 1888.9 | 1853.6 | 1876 | 1867.3 | -8.70 | -0.46 | 91394 | 17.07 | 2301.4 | 941 | 2026-05-19 11:04:54 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8030 | 8093.5 | 7983 | 8020.5 | 8026 | 5.50 | 0.07 | 396261 | 318.04 | 8180 | 3987.85 | 2026-05-19 15:58:19 |
| Apollo Tyres Ltd. | APOLLOTYRE | 378.95 | 379.65 | 370 | 375.15 | 371.9 | -3.25 | -0.87 | 3739290 | 139.06 | 584.9 | 225.45 | 2026-05-19 15:59:58 |
| Aptus Value Housing Finance India Ltd. | APTUS | 255.8 | 257.9 | 253.75 | 257.1 | 254.55 | -2.55 | -0.99 | 498188 | 12.68 | 401.65 | 193.03 | 2026-05-19 15:58:20 |
| Archean Chemical Industries Ltd. | ACI | 543.95 | 544.85 | 534.5 | 539.25 | 535.65 | -3.60 | -0.67 | 67993 | 3.64 | 837.7 | 408.35 | 2026-05-19 15:24:57 |
| Asahi India Glass Ltd. | ASAHIINDIA | 800.5 | 845.95 | 796.4 | 802.7 | 837.75 | 35.05 | 4.37 | 136107 | 11.40 | 1074 | 419.65 | 2026-05-19 15:52:29 |
| Ashok Leyland Ltd. | ASHOKLEY | 150.61 | 153.16 | 149.02 | 151.14 | 151.38 | 0.24 | 0.16 | 22007430 | 333.15 | 264.65 | 114.96 | 2026-05-19 15:58:59 |
| Asian Paints Ltd. | ASIANPAINT | 2629 | 2646 | 2595.1 | 2614 | 2600.7 | -13.30 | -0.51 | 688639 | 179.09 | 3582.9 | 2115 | 2026-05-19 15:54:07 |
| Aster DM Healthcare Ltd. | ASTERDM | 759 | 759 | 745.5 | 755.25 | 748.9 | -6.35 | -0.84 | 308190 | 23.08 | 770 | 200.6 | 2026-05-19 15:59:50 |
| Astral Ltd. | ASTRAL | 1545 | 1545.7 | 1440.5 | 1545.7 | 1444.7 | -101.00 | -6.53 | 2324301 | 335.79 | 2454 | 1232.3 | 2026-05-19 15:24:56 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8524.5 | 8736 | 8489.5 | 8513.5 | 8695.5 | 182.00 | 2.14 | 5835 | 5.07 | 10691 | 2911 | 2026-05-19 15:55:03 |
| Atul Ltd. | ATUL | 6905 | 7135 | 6905 | 6882.5 | 7050 | 167.50 | 2.43 | 27743 | 19.56 | 9812.9 | 4752 | 2026-05-19 15:43:09 |
| AU Small Finance Bank Ltd. | AUBANK | 980 | 982.9 | 968.6 | 979 | 977.2 | -1.80 | -0.18 | 390123 | 38.12 | 1079.55 | 478.35 | 2026-05-19 11:04:55 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1500.5 | 1530 | 1499.8 | 1500.5 | 1512.8 | 12.30 | 0.82 | 1538969 | 232.82 | 1592 | 397.2 | 2026-05-19 15:58:46 |
| Authum Investment & Infrastructure Ltd. | AIIL | 497.5 | 498.85 | 483.45 | 497.5 | 490.35 | -7.15 | -1.44 | 69938 | 3.43 | 2026-05-19 11:04:55 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1263 | 1285.9 | 1243.5 | 1257.1 | 1267.4 | 10.30 | 0.82 | 287237 | 36.40 | 1593.8 | 321.1 | 2026-05-19 15:54:17 |
| Avenue Supermarts Ltd. | DMART | 4304 | 4315.5 | 4221.1 | 4304.7 | 4254 | -50.70 | -1.18 | 104489 | 44.45 | 5484.85 | 3292 | 2026-05-19 11:04:58 |
| AWL Agri Business Ltd. | AWL | 200.19 | 203.4 | 199.52 | 199.37 | 202.17 | 2.80 | 1.40 | 1461706 | 29.55 | 841.7 | 171.19 | 2026-05-19 15:59:38 |
| Axis Bank Ltd. | AXISBANK | 1238.5 | 1249.8 | 1231.3 | 1237.9 | 1238.3 | 0.40 | 0.03 | 9200314 | 1139.27 | 1418.3 | 707.7 | 2026-05-19 15:58:45 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10198.5 | 10285 | 10143 | 10198.5 | 10192.5 | -6.00 | -0.06 | 147397 | 150.23 | 12774 | 3461.25 | 2026-05-19 15:24:57 |
| Bajaj Finance Ltd. | BAJFINANCE | 927.6 | 930 | 920.1 | 921.1 | 923.55 | 2.45 | 0.27 | 8313548 | 767.80 | 9788 | 787.9 | 2026-05-19 15:59:43 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1745.2 | 1765 | 1743 | 1753.1 | 1747.8 | -5.30 | -0.30 | 605558 | 105.84 | 2195 | 1215 | 2026-05-19 15:24:59 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10367 | 10475 | 10270 | 10367 | 10313 | -54.00 | -0.52 | 30959 | 31.93 | 14763 | 5276.95 | 2026-05-19 15:59:26 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84 | 84.39 | 83.48 | 83.79 | 83.95 | 0.16 | 0.19 | 831111 | 6.98 | 2026-05-19 11:04:54 | ||
| Balaji Amines Ltd. | BALAMINES | 1746 | 1780 | 1699 | 1763 | 1704.9 | -58.10 | -3.30 | 425059 | 72.47 | 3844 | 968.1 | 2026-05-19 15:24:58 |
| Balkrishna Industries Ltd. | BALKRISIND | 2119 | 2147.9 | 2105.1 | 2117.1 | 2128 | 10.90 | 0.51 | 129225 | 27.50 | 3375 | 1796.3 | 2026-05-19 15:48:13 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 541.4 | 563.4 | 534.65 | 541.1 | 550.45 | 9.35 | 1.73 | 1208825 | 66.54 | 691.8 | 307.3 | 2026-05-19 15:56:19 |
| Bandhan Bank Ltd. | BANDHANBNK | 191 | 192.51 | 189 | 190.34 | 191.21 | 0.87 | 0.46 | 4802152 | 91.82 | 314.8 | 128.16 | 2026-05-19 15:58:34 |
| Bank Of Baroda | BANKBARODA | 260.2 | 262.4 | 259.7 | 260.05 | 260.6 | 0.55 | 0.21 | 7957982 | 207.39 | 325.5 | 117 | 2026-05-19 15:59:59 |
| Bank Of India | BANKINDIA | 139.69 | 139.9 | 138.02 | 138.22 | 138.64 | 0.42 | 0.30 | 12748150 | 176.74 | 178.36 | 45.85 | 2026-05-19 15:59:37 |
| Bank Of Maharashtra | MAHABANK | 77.8 | 78.6 | 77.42 | 77.8 | 78.34 | 0.54 | 0.69 | 7225002 | 56.60 | 85.9 | 16.9 | 2026-05-19 15:24:53 |
| BASF India Ltd. | BASF | 3844 | 3970 | 3722.6 | 3831.4 | 3809.9 | -21.50 | -0.56 | 183817 | 70.03 | 8750 | 2193 | 2026-05-19 15:59:22 |
| Bata India Ltd. | BATAINDIA | 679.35 | 701.25 | 679.35 | 679.35 | 690.75 | 11.40 | 1.68 | 212840 | 14.70 | 1989 | 605 | 2026-05-19 15:57:29 |
| Bayer CropScience Ltd. | BAYERCROP | 4300 | 4367.6 | 4290.5 | 4300 | 4362.9 | 62.90 | 1.46 | 17214 | 7.51 | 7196.85 | 3920.45 | 2026-05-19 15:24:58 |
| BEML Ltd. | BEML | 1766 | 1834.9 | 1762.5 | 1767.4 | 1826.4 | 59.00 | 3.34 | 240559 | 43.94 | 5488 | 1128 | 2026-05-19 15:56:52 |
| Berger Paints India Ltd. | BERGEPAINT | 525 | 528.1 | 505 | 524.6 | 507.7 | -16.90 | -3.22 | 353321 | 17.94 | 759 | 391.1 | 2026-05-19 15:59:11 |
| Bharat Dynamics Ltd. | BDL | 1312 | 1328.9 | 1296.8 | 1309.2 | 1311.8 | 2.60 | 0.20 | 623078 | 81.74 | 2958 | 785.75 | 2026-05-19 15:56:51 |
| Bharat Electronics Ltd. | BEL | 428.4 | 430.9 | 419.3 | 426.6 | 422.95 | -3.65 | -0.86 | 13350029 | 564.64 | 473.45 | 87 | 2026-05-19 15:59:59 |
| Bharat Forge Ltd. | BHARATFORG | 1885 | 1902.8 | 1848 | 1891 | 1857.3 | -33.70 | -1.78 | 1020594 | 189.55 | 2044 | 677.35 | 2026-05-19 15:44:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 397 | 404.4 | 391.1 | 395.25 | 401.1 | 5.85 | 1.48 | 11644140 | 467.05 | 417.9 | 51.35 | 2026-05-19 15:58:50 |
| Bharat Petroleum Corporation Ltd. | BPCL | 282 | 289.8 | 282 | 280.8 | 286.45 | 5.65 | 2.01 | 6955573 | 199.24 | 687.95 | 234.01 | 2026-05-19 15:58:46 |
| Bharti Airtel Ltd. | BHARTIARTL | 1928.4 | 1942 | 1907.8 | 1938.1 | 1910.4 | -27.70 | -1.43 | 8762909 | 1674.07 | 2174.5 | 686.2 | 2026-05-19 15:24:59 |
| Bikaji Foods International Ltd. | BIKAJI | 659 | 680 | 658 | 659.5 | 677.5 | 18.00 | 2.73 | 89219 | 6.04 | 1007.95 | 303 | 2026-05-19 15:24:57 |
| Biocon Ltd. | BIOCON | 427 | 435.75 | 425.15 | 426.25 | 428.25 | 2.00 | 0.47 | 3851477 | 164.94 | 435.75 | 191.55 | 2026-05-19 15:24:57 |
| Birla Corporation Ltd. | BIRLACORPN | 1011.4 | 1012.75 | 990 | 1011.4 | 992.4 | -19.00 | -1.88 | 52148 | 5.18 | 1802 | 769.6 | 2026-05-19 15:58:05 |
| Birlasoft Ltd. | BSOFT | 312 | 328.9 | 312 | 309.6 | 320.9 | 11.30 | 3.65 | 2834895 | 90.97 | 861.85 | 250.25 | 2026-05-19 15:59:06 |
| BLS International Services Ltd. | BLS | 258 | 268.9 | 257.1 | 254.7 | 260.75 | 6.05 | 2.38 | 2494998 | 65.06 | 521.8 | 110.075 | 2026-05-19 15:24:57 |
| Blue Dart Express Ltd. | BLUEDART | 4899.5 | 4968.5 | 4887.5 | 4899.5 | 4911 | 11.50 | 0.23 | 9103 | 4.47 | 9640 | 4683 | 2026-05-19 15:57:16 |
| Blue Jet Healthcare Ltd. | BLUEJET | 421.05 | 438 | 419 | 421.05 | 435.95 | 14.90 | 3.54 | 113230 | 4.94 | 2026-05-19 11:04:56 | ||
| Blue Star Ltd. | BLUESTARCO | 1633.8 | 1694.5 | 1633.7 | 1633.8 | 1682 | 48.20 | 2.95 | 409067 | 68.81 | 2417 | 493.5 | 2026-05-19 15:59:22 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1495 | 1541 | 1495 | 1496.8 | 1529 | 32.20 | 2.15 | 33272 | 5.09 | 2975 | 781.05 | 2026-05-19 15:57:16 |
| Borosil Renewables Ltd. | BORORENEW | 500.65 | 533.65 | 500.65 | 498.5 | 525.2 | 26.70 | 5.36 | 1148836 | 60.34 | 721 | 374.4 | 2026-05-19 15:56:32 |
| Bosch Ltd. | BOSCHLTD | 37205 | 37650 | 36920 | 37155 | 37130 | -25.00 | -0.07 | 20017 | 74.32 | 41945 | 15300 | 2026-05-19 15:59:57 |
| Brainbees Solutions Ltd. | FIRSTCRY | 218.85 | 238 | 218.85 | 216.91 | 228.81 | 11.90 | 5.49 | 13299116 | 304.30 | 2026-05-19 11:04:57 | ||
| Brigade Enterprises Ltd. | BRIGADE | 664.95 | 667 | 657.05 | 663.45 | 660.75 | -2.70 | -0.41 | 259042 | 17.12 | 1453.1 | 430.7 | 2026-05-19 15:24:58 |
| Britannia Industries Ltd. | BRITANNIA | 5375 | 5470.5 | 5375 | 5380.5 | 5416.5 | 36.00 | 0.67 | 271643 | 147.14 | 6469.9 | 3564.1 | 2026-05-19 15:55:39 |
| BSE Ltd. | BSE | 4155.4 | 4298.9 | 4119 | 4120.7 | 4244 | 123.30 | 2.99 | 4091706 | 1736.52 | 7588 | 406.2 | 2026-05-19 11:04:59 |
| Campus Activewear Ltd. | CAMPUS | 231.11 | 236 | 230.33 | 230.96 | 232.52 | 1.56 | 0.68 | 96312 | 2.24 | 639.3 | 210 | 2026-05-19 15:59:41 |
| Can Fin Homes Ltd. | CANFINHOME | 843.25 | 845.95 | 831.15 | 843.25 | 838.5 | -4.75 | -0.56 | 94281 | 7.91 | 964.9 | 452 | 2026-05-19 15:54:32 |
| Canara Bank | CANBK | 125.09 | 126.76 | 125.09 | 124.9 | 126.17 | 1.27 | 1.02 | 17942125 | 226.38 | 632.9 | 78.6 | 2026-05-19 15:24:57 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1987.3 | 2060 | 1987.3 | 1986.1 | 2038.2 | 52.10 | 2.62 | 200976 | 40.96 | 2641 | 575 | 2026-05-19 15:56:59 |
| Capri Global Capital Ltd. | CGCL | 187.23 | 187.78 | 184.92 | 186.3 | 187.64 | 1.34 | 0.72 | 606547 | 11.38 | 1049 | 150.51 | 2026-05-19 11:04:50 |
| Carborundum Universal Ltd. | CARBORUNIV | 1096.7 | 1107.05 | 1068.1 | 1098.25 | 1076.2 | -22.05 | -2.01 | 159412 | 17.16 | 1841.15 | 735.2 | 2026-05-19 15:58:53 |
| Castrol India Ltd. | CASTROLIND | 182.22 | 183.3 | 181.93 | 182.22 | 183.02 | 0.80 | 0.44 | 541535 | 9.91 | 284.4 | 107.4 | 2026-05-19 15:53:08 |
| CCL Products (India) Ltd. | CCL | 1090.4 | 1098.9 | 1081.2 | 1090.4 | 1090 | -0.40 | -0.04 | 87667 | 9.56 | 1217.5 | 412.1 | 2026-05-19 15:24:58 |
| CE Info Systems Ltd. | MAPMYINDIA | 949.95 | 989.8 | 940.45 | 939.1 | 966.6 | 27.50 | 2.93 | 173136 | 16.74 | 2747.85 | 795 | 2026-05-19 15:59:17 |
| Ceat Ltd. | CEATLTD | 3174 | 3175 | 3131 | 3130.5 | 3155.1 | 24.60 | 0.79 | 76173 | 24.03 | 4438 | 1324.2 | 2026-05-19 15:24:57 |
| Cello World Ltd. | CELLO | 387.45 | 395.45 | 385.5 | 387.15 | 391.95 | 4.80 | 1.24 | 53023 | 2.08 | 2026-05-19 11:04:55 | ||
| Central Bank Of India | CENTRALBK | 33.8 | 34.35 | 33.8 | 33.77 | 33.98 | 0.21 | 0.62 | 3252591 | 11.05 | 76.9 | 17.65 | 2026-05-19 15:24:58 |
| Central Depository Services (India) Ltd. | CDSL | 1187 | 1209.6 | 1185.3 | 1184.2 | 1206.4 | 22.20 | 1.87 | 735698 | 88.75 | 2989 | 880.9 | 2026-05-19 11:04:59 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 781.2 | 781.2 | 764.1 | 769.65 | 765.25 | -4.40 | -0.57 | 15361 | 1.18 | 935 | 436 | 2026-05-19 15:24:51 |
| Cera Sanitaryware Ltd. | CERA | 5600 | 5825 | 5556.5 | 5558.5 | 5810 | 251.50 | 4.52 | 13941 | 8.10 | 10789.95 | 4461.1 | 2026-05-19 15:24:58 |
| CESC Ltd. | CESC | 177.8 | 181.95 | 177.28 | 176.4 | 181.06 | 4.66 | 2.64 | 1885950 | 34.15 | 212.49 | 62.1 | 2026-05-19 15:55:01 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 811 | 828.7 | 807.15 | 808.75 | 819.4 | 10.65 | 1.32 | 2055370 | 168.42 | 886.8 | 212.1 | 2026-05-19 15:59:13 |
| Chalet Hotels Ltd. | CHALET | 787 | 807.85 | 780.1 | 789.85 | 800.95 | 11.10 | 1.41 | 159144 | 12.75 | 1082 | 303.95 | 2026-05-19 15:52:21 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 457.35 | 461 | 452.15 | 457.3 | 453.25 | -4.05 | -0.89 | 852436 | 38.64 | 742.2 | 248.4 | 2026-05-19 15:52:45 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 229.49 | 233.82 | 227.41 | 227.41 | 230.35 | 2.94 | 1.29 | 105836 | 2.44 | 633.9 | 211.03 | 2026-05-19 15:57:34 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 992 | 1006.9 | 980 | 987.9 | 982.4 | -5.50 | -0.56 | 560187 | 55.03 | 1275 | 186.6 | 2026-05-19 15:58:22 |
| Choice International Ltd. | CHOICEIN | 656.4 | 667.85 | 656.05 | 655.9 | 659 | 3.10 | 0.47 | 907856 | 59.83 | 860.5 | 211.5 | 2026-05-19 15:59:51 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1665.9 | 1704.5 | 1645.2 | 1645.2 | 1698.2 | 53.00 | 3.22 | 38598 | 6.55 | 2231.6 | 511.3 | 2026-05-19 11:04:55 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1518 | 1538.3 | 1508 | 1527.9 | 1511.4 | -16.50 | -1.08 | 1043113 | 157.66 | 1831.5 | 658 | 2026-05-19 15:57:38 |
| CIE Automotive India Ltd. | CIEINDIA | 460.05 | 471.5 | 452.55 | 454.55 | 464 | 9.45 | 2.08 | 426521 | 19.79 | 622.4 | 250.45 | 2026-05-19 15:24:58 |
| Cipla Ltd. | CIPLA | 1420 | 1426.6 | 1408.7 | 1426.2 | 1409.8 | -16.40 | -1.15 | 1379218 | 194.44 | 1702.05 | 852 | 2026-05-19 15:59:43 |
| City Union Bank Ltd. | CUB | 248.05 | 252.8 | 245.75 | 248.75 | 251.1 | 2.35 | 0.94 | 1276451 | 32.05 | 324.1 | 119.5 | 2026-05-19 15:59:50 |
| Clean Science And Technology Ltd. | CLEAN | 747.55 | 776.1 | 742.4 | 747.75 | 763.15 | 15.40 | 2.06 | 185036 | 14.12 | 1980 | 652 | 2026-05-19 15:51:15 |
| Coal India Ltd. | COALINDIA | 462.1 | 463.25 | 455.7 | 462.1 | 456.3 | -5.80 | -1.26 | 2425702 | 110.68 | 543.55 | 207.6 | 2026-05-19 11:04:59 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1516 | 1531 | 1501.9 | 1513.5 | 1516 | 2.50 | 0.17 | 576290 | 87.37 | 2979.45 | 329.1 | 2026-05-19 11:04:59 |
| Coforge Ltd. | COFORGE | 1365 | 1447 | 1360.3 | 1348.1 | 1412.4 | 64.30 | 4.77 | 8065995 | 1139.24 | 10026.8 | 1008.1 | 2026-05-19 15:24:59 |
| Cohance Lifesciences Ltd. | COHANCE | 440 | 464 | 418.55 | 428.05 | 427.3 | -0.75 | -0.18 | 10120422 | 432.45 | 1360 | 266.7 | 2026-05-19 15:24:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2152 | 2223.7 | 2152 | 2151.2 | 2190.1 | 38.90 | 1.81 | 313329 | 68.62 | 3890 | 1434.6 | 2026-05-19 15:24:58 |
| Computer Age Management Services Ltd. | CAMS | 771.95 | 786.7 | 770.15 | 772.75 | 779.35 | 6.60 | 0.85 | 1002227 | 78.11 | 5367.5 | 611.4 | 2026-05-19 15:59:28 |
| Concord Biotech Ltd. | CONCORDBIO | 1127 | 1150 | 1127 | 1125.2 | 1144.5 | 19.30 | 1.72 | 78910 | 9.03 | 2026-05-19 15:24:58 | ||
| Container Corporation Of India Ltd. | CONCOR | 501.95 | 510.7 | 501 | 501.95 | 505.6 | 3.65 | 0.73 | 519504 | 26.27 | 1180 | 421.45 | 2026-05-19 15:56:54 |
| Coromandel International Ltd. | COROMANDEL | 1837.2 | 1915.5 | 1829.4 | 1837.2 | 1877.1 | 39.90 | 2.17 | 475004 | 89.16 | 2718.9 | 838 | 2026-05-19 15:57:21 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8400 | 8564 | 8351.5 | 8428.5 | 8536 | 107.50 | 1.28 | 30925 | 26.40 | 9738 | 2502.3 | 2026-05-19 15:59:39 |
| CreditAccess Grameen Ltd. | CREDITACC | 1290 | 1318 | 1289.1 | 1298.8 | 1310 | 11.20 | 0.86 | 106697 | 13.98 | 1790.75 | 750.2 | 2026-05-19 15:53:37 |
| CRISIL Ltd. | CRISIL | 4096.7 | 4128.1 | 4075 | 4087.5 | 4115.9 | 28.40 | 0.69 | 54700 | 22.51 | 6950 | 2725 | 2026-05-19 15:58:47 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 295 | 297.7 | 290.5 | 293.3 | 293.35 | 0.05 | 0.02 | 2856144 | 83.78 | 484 | 217.4 | 2026-05-19 15:24:57 |
| CSB Bank Ltd. | CSBBANK | 355 | 361 | 351.15 | 354.35 | 360.2 | 5.85 | 1.65 | 345946 | 12.46 | 574.4 | 198 | 2026-05-19 15:24:58 |
| Cummins India Ltd. | CUMMINSIND | 5285 | 5361 | 5238 | 5298.5 | 5254 | -44.50 | -0.84 | 322706 | 169.55 | 5470.5 | 1103.8 | 2026-05-19 15:46:40 |
| Cyient Ltd. | CYIENT | 875.25 | 910.4 | 875.25 | 876.45 | 905.85 | 29.40 | 3.35 | 371270 | 33.63 | 2381 | 723.8 | 2026-05-19 15:59:27 |
| Dabur India Ltd. | DABUR | 456.35 | 462.25 | 451.5 | 456.35 | 452.8 | -3.55 | -0.78 | 1222771 | 55.37 | 672 | 403.35 | 2026-05-19 15:59:11 |
| Dalmia Bharat Ltd. | DALBHARAT | 1729.5 | 1729.7 | 1697.2 | 1712.6 | 1713.8 | 1.20 | 0.07 | 326085 | 55.88 | 2488.9 | 1476.05 | 2026-05-19 15:51:04 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3770 | 3847.9 | 3621.6 | 3752.2 | 3634.5 | -117.70 | -3.14 | 819880 | 297.99 | 4303 | 816.1 | 2026-05-19 15:58:34 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1082 | 1115 | 1082 | 1099.5 | 1098.4 | -1.10 | -0.10 | 25794 | 2.83 | 1502.3 | 730.2 | 2026-05-19 15:50:03 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1276.8 | 1357 | 1273 | 1272.4 | 1324.5 | 52.10 | 4.09 | 865758 | 114.67 | 1778.6 | 461 | 2026-05-19 15:59:48 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1768.5 | 1860 | 1760.1 | 1748.5 | 1820 | 71.50 | 4.09 | 251296 | 45.74 | 3169 | 1280 | 2026-05-19 11:04:59 |
| Delhivery Ltd. | DELHIVERY | 460 | 464.55 | 449.05 | 455.75 | 459.4 | 3.65 | 0.80 | 3324538 | 152.73 | 621.95 | 236.53 | 2026-05-19 15:58:06 |
| Devyani International Ltd. | DEVYANI | 116.04 | 120.33 | 115.5 | 116.02 | 118.68 | 2.66 | 2.29 | 2928984 | 34.76 | 227.5 | 91.55 | 2026-05-19 15:59:13 |
| Divi's Laboratories Ltd. | DIVISLAB | 6850 | 6942 | 6835.5 | 6835 | 6914 | 79.00 | 1.16 | 309503 | 213.99 | 7071.5 | 2730 | 2026-05-19 15:24:54 |
| Dixon Technologies (India) Ltd. | DIXON | 10820 | 11098 | 10783 | 10780 | 10997 | 217.00 | 2.01 | 304060 | 334.37 | 19148.9 | 2553 | 2026-05-19 11:04:57 |
| DLF Ltd. | DLF | 574.45 | 585.4 | 571.5 | 573.15 | 577.5 | 4.35 | 0.76 | 4017568 | 232.01 | 967.6 | 336.5 | 2026-05-19 15:24:55 |
| DOMS Industries Ltd. | DOMS | 2322 | 2348 | 2251.8 | 2282.8 | 2275 | -7.80 | -0.34 | 40308 | 9.17 | 2026-05-19 11:04:58 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1659.8 | 1719.9 | 1648 | 1646.3 | 1704.7 | 58.40 | 3.55 | 528705 | 90.13 | 3653.95 | 1272.6 | 2026-05-19 15:24:55 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1332 | 1345 | 1318.9 | 1331.2 | 1335.2 | 4.00 | 0.30 | 2488019 | 332.20 | 7107.45 | 1020 | 2026-05-19 15:59:37 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 781.1 | 798.8 | 776.4 | 781.1 | 790.55 | 9.45 | 1.21 | 276585 | 21.87 | 1246.8 | 433.2 | 2026-05-19 15:59:57 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8.24 | 8.31 | 7.91 | 8.23 | 7.97 | -0.26 | -3.16 | 17726014 | 14.13 | 73.5 | 5.77 | 2026-05-19 15:59:08 |
| eClerx Services Ltd. | ECLERX | 1492.9 | 1617.6 | 1490 | 1474.4 | 1550 | 75.60 | 5.13 | 1668723 | 258.65 | 4995 | 1221 | 2026-05-19 15:24:56 |
| Eicher Motors Ltd. | EICHERMOT | 6936 | 6974 | 6860 | 6913 | 6882.5 | -30.50 | -0.44 | 406588 | 279.83 | 8230 | 2836 | 2026-05-19 15:59:31 |
| EIH Ltd. | EIHOTEL | 323 | 330.65 | 320.3 | 322.5 | 326.25 | 3.75 | 1.16 | 134447 | 4.39 | 502.2 | 150.35 | 2026-05-19 15:54:17 |
| Elecon Engineering Company Ltd. | ELECON | 478.1 | 487.45 | 478.1 | 484.3 | 485 | 0.70 | 0.14 | 282086 | 13.68 | 1409 | 317.4 | 2026-05-19 15:24:57 |
| Elgi Equipments Ltd. | ELGIEQUIP | 533.45 | 544.2 | 529.05 | 533.45 | 541.1 | 7.65 | 1.43 | 209697 | 11.35 | 798.95 | 357.95 | 2026-05-19 15:52:59 |
| Emami Ltd. | EMAMILTD | 423.7 | 435.95 | 422.3 | 422.3 | 435 | 12.70 | 3.01 | 322353 | 14.02 | 860 | 340.55 | 2026-05-19 15:24:54 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1694 | 1723.8 | 1680.8 | 1686.2 | 1706.9 | 20.70 | 1.23 | 61587 | 10.51 | 2026-05-19 11:04:55 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2509 | 2553.7 | 2501 | 2526.7 | 2551.6 | 24.90 | 0.99 | 21260 | 5.42 | 3079.9 | 1179 | 2026-05-19 11:04:52 |
| Engineers India Ltd. | ENGINERSIN | 238.9 | 250.6 | 238 | 237.55 | 245 | 7.45 | 3.14 | 4635220 | 113.56 | 303.9 | 62.4 | 2026-05-19 15:57:09 |
| EPL Ltd. | EPL | 211 | 219.16 | 211 | 213.22 | 217.23 | 4.01 | 1.88 | 418652 | 9.09 | 289.9 | 147 | 2026-05-19 15:55:25 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 66.5 | 69.3 | 66.5 | 66.74 | 67.98 | 1.24 | 1.86 | 2999920 | 20.39 | 116.5 | 42.85 | 2026-05-19 15:54:10 |
| Eris Lifesciences Ltd. | ERIS | 1340.8 | 1356.4 | 1322 | 1340.8 | 1352.4 | 11.60 | 0.87 | 16904 | 2.29 | 1910 | 551.3 | 2026-05-19 11:04:59 |
| Escorts Kubota Ltd. | ESCORTS | 2957.5 | 3009.9 | 2869 | 2971 | 2890.8 | -80.20 | -2.70 | 207847 | 60.08 | 4420 | 1645 | 2026-05-19 15:58:11 |
| Eternal Ltd. | ETERNAL | 240.02 | 249.85 | 238.7 | 241.4 | 247.21 | 5.81 | 2.41 | 33045253 | 816.91 | 368.45 | 44.35 | 2026-05-19 15:59:25 |
| Exide Industries Ltd. | EXIDEIND | 343 | 347.9 | 342.45 | 342.85 | 344.65 | 1.80 | 0.53 | 1238881 | 42.70 | 620.35 | 152.7 | 2026-05-19 15:58:48 |
| FDC Ltd. | FDC | 364.9 | 366 | 357.2 | 361.9 | 362.6 | 0.70 | 0.19 | 117514 | 4.26 | 658.85 | 245.25 | 2026-05-19 15:54:31 |
| Fine Organic Industries Ltd. | FINEORG | 4564.5 | 4620 | 4531.2 | 4531.7 | 4567.2 | 35.50 | 0.78 | 4580 | 2.09 | 7328.75 | 3407 | 2026-05-19 15:52:25 |
| Finolex Cables Ltd. | FINCABLES | 1029.95 | 1089.7 | 1029.95 | 1022.95 | 1056.25 | 33.30 | 3.26 | 427291 | 45.13 | 1700 | 424.8 | 2026-05-19 15:45:53 |
| Finolex Industries Ltd. | FINPIPE | 163.9 | 167.98 | 163.9 | 163.61 | 165.86 | 2.25 | 1.38 | 170459 | 2.83 | 355.9 | 121.5 | 2026-05-19 15:45:06 |
| Firstsource Solutions Ltd. | FSL | 235.01 | 252.5 | 235.01 | 233.92 | 243.58 | 9.66 | 4.13 | 6711682 | 163.48 | 422.3 | 96.25 | 2026-05-19 15:24:59 |
| Five-Star Business Finance Ltd. | FIVESTAR | 451.95 | 457.55 | 449.6 | 451.45 | 454.7 | 3.25 | 0.72 | 367566 | 16.71 | 943.75 | 338.15 | 2026-05-19 15:24:57 |
| Fortis Healthcare Ltd. | FORTIS | 962.15 | 975 | 955.5 | 962.15 | 959.35 | -2.80 | -0.29 | 980744 | 94.09 | 1104.3 | 245.5 | 2026-05-19 15:24:57 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 274.95 | 275.2 | 270 | 272.7 | 271.45 | -1.25 | -0.46 | 2436357 | 66.13 | 285.6 | 114.25 | 2026-05-19 15:58:58 |
| GAIL (India) Ltd. | GAIL | 160.32 | 161.3 | 155.18 | 160.22 | 156.12 | -4.10 | -2.56 | 17108046 | 267.09 | 246.3 | 83 | 2026-05-19 15:59:56 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2595 | 2685 | 2595 | 2581.7 | 2658.5 | 76.80 | 2.97 | 1343404 | 357.14 | 3538.4 | 252.25 | 2026-05-19 15:59:11 |
| General Insurance Corporation of India | GICRE | 391.75 | 392.4 | 386.05 | 391.8 | 389.3 | -2.50 | -0.64 | 156220 | 6.08 | 525.5 | 117.4 | 2026-05-19 15:57:23 |
| Gillette India Ltd. | GILLETTE | 7750 | 7789.5 | 7652 | 7732 | 7662.5 | -69.50 | -0.90 | 16855 | 12.92 | 11500 | 4135.25 | 2026-05-19 15:59:38 |
| Gland Pharma Ltd. | GLAND | 2148 | 2273.9 | 2138.5 | 2156.6 | 2251.1 | 94.50 | 4.38 | 2357325 | 530.66 | 2607 | 861 | 2026-05-19 15:59:22 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2400 | 2422.6 | 2377.2 | 2389.8 | 2389.4 | -0.40 | -0.02 | 76962 | 18.39 | 3515.7 | 1227 | 2026-05-19 15:55:58 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2351.5 | 2413.5 | 2335 | 2339.9 | 2405.9 | 66.00 | 2.82 | 855987 | 205.94 | 2474 | 361.4 | 2026-05-19 15:59:37 |
| Global Health Ltd. | MEDANTA | 1240 | 1259.3 | 1218.1 | 1239.2 | 1245.5 | 6.30 | 0.51 | 376692 | 46.92 | 1513.9 | 390.55 | 2026-05-19 15:24:56 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 874.95 | 885.7 | 859.9 | 870.45 | 866.05 | -4.40 | -0.51 | 109842 | 9.51 | 2110 | 784 | 2026-05-19 15:53:39 |
| GMR Airports Ltd. | GMRAIRPORT | 94.91 | 95.56 | 94.1 | 95.04 | 94.1 | -0.94 | -0.99 | 7881656 | 74.17 | 110.36 | 33.35 | 2026-05-19 15:24:54 |
| Go Digit General Insurance Ltd. | GODIGIT | 307.1 | 309.7 | 305.9 | 307.65 | 307.85 | 0.20 | 0.07 | 119915 | 3.69 | 2026-05-19 11:04:45 | ||
| Godawari Power And Ispat Ltd. | GPIL | 284.9 | 292 | 282.6 | 283.3 | 290.5 | 7.20 | 2.54 | 2182323 | 63.40 | 1223.95 | 145.75 | 2026-05-19 15:24:56 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2329 | 2384.5 | 2295.8 | 2314.9 | 2339.9 | 25.00 | 1.08 | 1185848 | 277.48 | 11465 | 1047 | 2026-05-19 15:57:38 |
| Godrej Agrovet Ltd. | GODREJAGRO | 569 | 578.8 | 563.9 | 562.7 | 572.45 | 9.75 | 1.73 | 132140 | 7.56 | 876.7 | 390.85 | 2026-05-19 15:57:29 |
| Godrej Consumer Products Ltd. | GODREJCP | 1025 | 1036.2 | 1019.2 | 1014.4 | 1022 | 7.60 | 0.75 | 1636935 | 167.29 | 1541.85 | 793.85 | 2026-05-19 15:58:46 |
| Godrej Industries Ltd. | GODREJIND | 1156.25 | 1179.6 | 1124.25 | 1156.25 | 1126.35 | -29.90 | -2.59 | 167162 | 18.83 | 1390 | 395 | 2026-05-19 15:24:55 |
| Godrej Properties Ltd. | GODREJPROP | 1689.9 | 1744 | 1686.4 | 1686.3 | 1712.8 | 26.50 | 1.57 | 479354 | 82.10 | 3402.7 | 1005 | 2026-05-19 15:24:59 |
| Granules India Ltd. | GRANULES | 737 | 773.2 | 734.5 | 731.45 | 765.85 | 34.40 | 4.70 | 1707893 | 130.80 | 773.2 | 267.75 | 2026-05-19 15:24:56 |
| Graphite India Ltd. | GRAPHITE | 765 | 769.9 | 745.4 | 761.05 | 748 | -13.05 | -1.71 | 1444105 | 108.02 | 802.4 | 251.7 | 2026-05-19 15:59:46 |
| Grasim Industries Ltd. | GRASIM | 2955 | 2970 | 2919.9 | 2943.8 | 2935.2 | -8.60 | -0.29 | 637116 | 187.01 | 3007.3 | 1527.05 | 2026-05-19 15:54:02 |
| Gravita India Ltd. | GRAVITA | 1625 | 1641.3 | 1606 | 1625.3 | 1636 | 10.70 | 0.66 | 58138 | 9.51 | 2700 | 280.05 | 2026-05-19 11:04:57 |
| Grindwell Norton Ltd. | GRINDWELL | 1860 | 1900.5 | 1852.1 | 1856.4 | 1879.8 | 23.40 | 1.26 | 108451 | 20.39 | 2960 | 1329 | 2026-05-19 15:24:57 |
| Gujarat Ambuja Exports Ltd. | GAEL | 161.6 | 163.98 | 160.44 | 161.98 | 161.12 | -0.86 | -0.53 | 867570 | 13.98 | 421.2 | 98.72 | 2026-05-19 15:59:00 |
| Gujarat Energy Ltd. | GUJGASLTD | 367.3 | 379.6 | 367.25 | 364.75 | 376 | 11.25 | 3.08 | 319012 | 11.99 | 689.95 | 301.5 | 2026-05-19 15:24:55 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3680.5 | 3794 | 3679.2 | 3694.5 | 3755.8 | 61.30 | 1.66 | 65632 | 24.65 | 4880.95 | 2476 | 2026-05-19 15:24:55 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 637 | 647.5 | 633 | 632.8 | 643.85 | 11.05 | 1.75 | 1544110 | 99.42 | 771.9 | 122.7 | 2026-05-19 15:58:46 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 532.9 | 552 | 526 | 519.1 | 545.95 | 26.85 | 5.17 | 6491479 | 354.40 | 800 | 365 | 2026-05-19 15:59:54 |
| Gujarat Pipavav Port Ltd. | GPPL | 154.4 | 154.9 | 152.85 | 152.83 | 154.88 | 2.05 | 1.34 | 309447 | 4.79 | 250.69 | 80.55 | 2026-05-19 11:04:58 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 171 | 177.45 | 171 | 169.49 | 176.44 | 6.95 | 4.10 | 1459599 | 25.75 | 322.25 | 116 | 2026-05-19 15:59:55 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 358.25 | 371.3 | 358.25 | 358.25 | 360.55 | 2.30 | 0.64 | 923537 | 33.30 | 1136 | 330.2 | 2026-05-19 15:58:33 |
| Happy Forgings Ltd. | HAPPYFORGE | 1405 | 1415 | 1324.7 | 1373.3 | 1373.4 | 0.10 | 0.01 | 43766 | 6.01 | 2026-05-19 11:04:59 | ||
| Havells India Ltd. | HAVELLS | 1199.9 | 1218.2 | 1195 | 1194.8 | 1207.2 | 12.40 | 1.04 | 502340 | 60.64 | 2106 | 1024.5 | 2026-05-19 15:57:39 |
| HBL Engineering Ltd. | HBLENGINE | 744 | 764 | 741.15 | 745.8 | 750.55 | 4.75 | 0.64 | 947286 | 71.10 | 1122 | 74.5 | 2026-05-19 15:24:56 |
| HCL Technologies Ltd. | HCLTECH | 1156 | 1198.3 | 1152.3 | 1146.6 | 1179.4 | 32.80 | 2.86 | 5756760 | 678.95 | 2012.2 | 882 | 2026-05-19 15:59:02 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2625 | 2696.3 | 2600.9 | 2625.1 | 2653.6 | 28.50 | 1.09 | 593711 | 157.55 | 5934.5 | 1589.5 | 2026-05-19 15:58:53 |
| HDFC Bank Ltd. | HDFCBANK | 766.7 | 770.8 | 760.25 | 768.65 | 762.45 | -6.20 | -0.81 | 40307830 | 3073.27 | 2037.7 | 726.65 | 2026-05-19 16:00:00 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 603.1 | 617.5 | 603.1 | 604.95 | 610.4 | 5.45 | 0.90 | 1778845 | 108.58 | 820.75 | 457.8 | 2026-05-19 15:54:59 |
| HEG Ltd. | HEG | 606 | 608.7 | 587.55 | 606.5 | 591.5 | -15.00 | -2.47 | 1365268 | 80.76 | 2743 | 331.25 | 2026-05-19 15:59:27 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4944.5 | 5040 | 4932.5 | 4957 | 5007.5 | 50.50 | 1.02 | 560327 | 280.58 | 6388.5 | 2246 | 2026-05-19 15:58:12 |
| Hexaware Technologies Ltd. | HEXT | 493.05 | 511.7 | 491.9 | 486.95 | 506.7 | 19.75 | 4.06 | 1192069 | 60.40 | 2026-05-19 11:04:59 | ||
| HFCL Ltd. | HFCL | 140 | 142.5 | 134.93 | 139.69 | 137.31 | -2.38 | -1.70 | 20008926 | 274.74 | 171 | 55.75 | 2026-05-19 11:04:57 |
| Himadri Speciality Chemical Ltd. | HSCL | 557 | 596.6 | 539.6 | 551.5 | 562.8 | 11.30 | 2.05 | 20220785 | 1138.03 | 688.7 | 80.2 | 2026-05-19 15:24:54 |
| Hindalco Industries Ltd. | HINDALCO | 1052.5 | 1053.4 | 1037.1 | 1053.1 | 1048.3 | -4.80 | -0.46 | 3674289 | 385.18 | 1105 | 358.8 | 2026-05-19 15:57:32 |
| Hindustan Aeronautics Ltd. | HAL | 4325.7 | 4378 | 4285.2 | 4326.5 | 4333.2 | 6.70 | 0.15 | 1438816 | 623.47 | 5674.75 | 1771.25 | 2026-05-19 15:59:47 |
| Hindustan Copper Ltd. | HINDCOPPER | 586.05 | 587 | 568.05 | 581.15 | 569.65 | -11.50 | -1.98 | 4618955 | 263.12 | 760.05 | 93.85 | 2026-05-19 15:24:59 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 363.15 | 372.4 | 362.55 | 358.9 | 371 | 12.10 | 3.37 | 5849675 | 217.02 | 594.8 | 200.05 | 2026-05-19 15:56:21 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2242 | 2282 | 2229.5 | 2254.2 | 2232.9 | -21.30 | -0.94 | 1145022 | 255.67 | 3035 | 2022.5 | 2026-05-19 15:59:59 |
| Hindustan Zinc Ltd. | HINDZINC | 637 | 638.55 | 625.6 | 636.5 | 632.6 | -3.90 | -0.61 | 3473965 | 219.76 | 807.7 | 262.65 | 2026-05-19 15:59:07 |
| Hitachi Energy India Ltd. | POWERINDIA | 32965 | 33730 | 32785 | 32800 | 33385 | 585.00 | 1.78 | 43847 | 146.38 | 35095 | 2840.1 | 2026-05-19 11:04:58 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1066 | 1086.3 | 1055.2 | 1066 | 1076.4 | 10.40 | 0.98 | 121418 | 13.07 | 1519 | 652 | 2026-05-19 15:57:26 |
| Honasa Consumer Ltd. | HONASA | 351 | 354.95 | 348.25 | 348.25 | 354.7 | 6.45 | 1.85 | 187838 | 6.66 | 2026-05-19 11:04:59 | ||
| Honeywell Automation India Ltd. | HONAUT | 28685 | 29265 | 28685 | 28685 | 29075 | 390.00 | 1.36 | 2128 | 6.19 | 59994 | 26220 | 2026-05-19 15:57:20 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 202.3 | 204.13 | 200.34 | 201.16 | 203.8 | 2.64 | 1.31 | 1224388 | 24.95 | 353.7 | 34.35 | 2026-05-19 11:04:57 |
| Hyundai Motor India Ltd. | HYUNDAI | 1782 | 1789.5 | 1765.1 | 1781.9 | 1787 | 5.10 | 0.29 | 730618 | 130.56 | 2026-05-19 11:04:59 | ||
| ICICI Bank Ltd. | ICICIBANK | 1251.1 | 1256.3 | 1229.8 | 1251.1 | 1240.8 | -10.30 | -0.82 | 38929053 | 4830.32 | 1500 | 796 | 2026-05-19 15:58:42 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1813 | 1824.5 | 1807.8 | 1813 | 1820.1 | 7.10 | 0.39 | 58296 | 10.61 | 2301.9 | 1049.05 | 2026-05-19 11:04:58 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 515.4 | 526.25 | 515.4 | 515.4 | 522.1 | 6.70 | 1.30 | 1073369 | 56.04 | 796.8 | 380.7 | 2026-05-19 11:04:58 |
| IDBI Bank Ltd. | IDBI | 69.9 | 74.8 | 69.84 | 69.5 | 73.56 | 4.06 | 5.84 | 17526384 | 128.92 | 118.38 | 38.65 | 2026-05-19 15:59:59 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 67.88 | 68.59 | 67.7 | 67.59 | 67.73 | 0.14 | 0.21 | 12482190 | 84.54 | 100.7 | 43.05 | 2026-05-19 15:24:54 |
| IIFL Finance Ltd. | IIFL | 456.3 | 464.35 | 452.85 | 455.85 | 459.9 | 4.05 | 0.89 | 970484 | 44.63 | 703.4 | 279.8 | 2026-05-19 15:24:54 |
| Indegene Ltd. | INDGN | 512.3 | 520 | 508 | 510 | 518.7 | 8.70 | 1.71 | 30767 | 1.60 | 2026-05-19 11:04:27 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1969 | 1992 | 1942.4 | 1949 | 1981.3 | 32.30 | 1.66 | 63566 | 12.59 | 3335.55 | 1900.1 | 2026-05-19 15:24:55 |
| Indian Bank | INDIANB | 811.95 | 819.9 | 807 | 810 | 816.7 | 6.70 | 0.83 | 1958068 | 159.92 | 1000.9 | 173 | 2026-05-19 15:24:54 |
| Indian Energy Exchange Ltd. | IEX | 123.5 | 126.22 | 123.4 | 123.5 | 125.48 | 1.98 | 1.60 | 2265620 | 28.43 | 244.4 | 114.6 | 2026-05-19 15:58:53 |
| Indian Oil Corporation Ltd. | IOC | 134.1 | 136.19 | 133.34 | 131.81 | 135 | 3.19 | 2.42 | 22333093 | 301.50 | 196.8 | 65.2 | 2026-05-19 15:59:48 |
| Indian Overseas Bank | IOB | 33.39 | 33.68 | 33.35 | 33.43 | 33.54 | 0.11 | 0.33 | 1405406 | 4.71 | 83.75 | 16.8 | 2026-05-19 15:59:26 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 532.25 | 537.6 | 524.7 | 531.85 | 529.2 | -2.65 | -0.50 | 1100200 | 58.22 | 1138.9 | 492.65 | 2026-05-19 15:24:54 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98 | 98.48 | 96.9 | 97.66 | 97.22 | -0.44 | -0.45 | 8673912 | 84.33 | 229 | 20.8 | 2026-05-19 15:59:06 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 127.75 | 129.4 | 127.02 | 126.92 | 129 | 2.08 | 1.64 | 2307062 | 29.76 | 2026-05-19 11:04:58 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 979.65 | 981.5 | 949 | 962.25 | 955.75 | -6.50 | -0.68 | 50554 | 4.83 | 1731.95 | 708.05 | 2026-05-19 15:48:57 |
| Indraprastha Gas Ltd. | IGL | 152.14 | 159.1 | 152.14 | 151.64 | 157.47 | 5.83 | 3.84 | 13523770 | 212.96 | 570.35 | 141.74 | 2026-05-19 15:24:55 |
| Indus Towers Ltd. | INDUSTOWER | 432 | 438.3 | 430.3 | 430.9 | 437.6 | 6.70 | 1.55 | 2145011 | 93.87 | 481.5 | 135.15 | 2026-05-19 11:04:58 |
| IndusInd Bank Ltd. | INDUSINDBK | 898.5 | 904.1 | 888.8 | 892.15 | 895.25 | 3.10 | 0.35 | 1303728 | 116.72 | 1694.5 | 606 | 2026-05-19 15:58:43 |
| Info Edge (India) Ltd. | NAUKRI | 926 | 959.45 | 926 | 925.95 | 934.85 | 8.90 | 0.96 | 1257117 | 117.52 | 9128.9 | 914.8 | 2026-05-19 15:24:59 |
| Infosys Ltd. | INFY | 1162 | 1198.4 | 1162 | 1142.5 | 1196.9 | 54.40 | 4.76 | 32175705 | 3851.11 | 2006.45 | 1089 | 2026-05-19 15:59:53 |
| Inox India Ltd. | INOXINDIA | 1410 | 1438.6 | 1395.2 | 1401.9 | 1438.6 | 36.70 | 2.62 | 61739 | 8.88 | 2026-05-19 11:04:54 | ||
| Inox Wind Ltd. | INOXWIND | 94.75 | 97.97 | 94.65 | 94.75 | 96.3 | 1.55 | 1.64 | 7596004 | 73.15 | 663 | 75.05 | 2026-05-19 15:59:34 |
| Intellect Design Arena Ltd. | INTELLECT | 696 | 723.3 | 693 | 691.15 | 697.1 | 5.95 | 0.86 | 819507 | 57.13 | 1255 | 388.65 | 2026-05-19 15:59:06 |
| Interglobe Aviation Ltd. | INDIGO | 4279 | 4319 | 4224.3 | 4275.7 | 4230.3 | -45.40 | -1.06 | 557171 | 235.70 | 6232.5 | 1676 | 2026-05-19 15:24:55 |
| International Gemological Institute Ltd. | IGIL | 314 | 334 | 314 | 313.3 | 332.35 | 19.05 | 6.08 | 417202 | 13.87 | 2026-05-19 11:04:59 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1595.4 | 1610.3 | 1586.2 | 1595.4 | 1605.4 | 10.00 | 0.63 | 30744 | 4.94 | 2026-05-19 11:04:59 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1651 | 1662.2 | 1634 | 1646.3 | 1656.2 | 9.90 | 0.60 | 256508 | 42.48 | 1755.9 | 669.8 | 2026-05-19 15:50:50 |
| IRB Infrastructure Developers Ltd. | IRB | 20.26 | 20.37 | 20.01 | 20.22 | 20.17 | -0.05 | -0.25 | 6337792 | 12.78 | 78.15 | 19.72 | 2026-05-19 15:24:54 |
| Ircon International Ltd. | IRCON | 141 | 142.78 | 140.1 | 140.63 | 140.9 | 0.27 | 0.19 | 1597022 | 22.50 | 351.6 | 38.6 | 2026-05-19 15:57:03 |
| ITC Hotels Ltd. | ITCHOTELS | 154.01 | 156.86 | 153.86 | 153.44 | 156.5 | 3.06 | 1.99 | 987993 | 15.46 | 2026-05-19 11:04:57 | ||
| ITC Ltd. | ITC | 311.95 | 314.25 | 308.35 | 310.15 | 310.3 | 0.15 | 0.05 | 17519355 | 543.63 | 528.5 | 287 | 2026-05-19 15:59:18 |
| ITI Ltd. | ITI | 284 | 289.7 | 284 | 284.25 | 285.85 | 1.60 | 0.56 | 290491 | 8.30 | 592.7 | 86.55 | 2026-05-19 15:55:16 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 79.99 | 80 | 76.83 | 1034.55 | 77.2 | -957.35 | -92.54 | 789057 | 6.09 | 1314 | 35.8 | 2026-05-19 15:24:58 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.14 | 19.3 | 18.74 | 19.05 | 18.76 | -0.29 | -1.52 | 81551050 | 152.99 | 27.7 | 5.15 | 2026-05-19 15:24:53 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2125.3 | 2187.4 | 2106.1 | 2125.3 | 2171.6 | 46.30 | 2.18 | 196385 | 42.65 | 3049 | 1260.25 | 2026-05-19 15:52:36 |
| JBM Auto Ltd. | JBMA | 620.7 | 638 | 616.1 | 619.15 | 621.75 | 2.60 | 0.42 | 534414 | 33.23 | 2428.35 | 361 | 2026-05-19 15:24:55 |
| Jindal Saw Ltd. | JINDALSAW | 221.1 | 226.4 | 218.23 | 220.75 | 223.67 | 2.92 | 1.32 | 2145855 | 48.00 | 759.9 | 77.45 | 2026-05-19 15:59:44 |
| Jindal Stainless Ltd. | JSL | 748.5 | 748.5 | 736.1 | 748.65 | 739.2 | -9.45 | -1.26 | 451958 | 33.41 | 884 | 115.9 | 2026-05-19 15:24:55 |
| Jindal Steel Ltd. | JINDALSTEL | 1237 | 1237.7 | 1221.2 | 1231.8 | 1226.3 | -5.50 | -0.45 | 634511 | 77.81 | 1306.2 | 377 | 2026-05-19 15:58:47 |
| JIO Financial Services Ltd. | JIOFIN | 232.63 | 235 | 232.3 | 232.63 | 234.5 | 1.87 | 0.80 | 3419626 | 80.19 | 2026-05-19 11:04:57 | ||
| JK Cement Ltd. | JKCEMENT | 5413.5 | 5475 | 5380.5 | 5413.5 | 5439 | 25.50 | 0.47 | 34135 | 18.57 | 7565.5 | 2425.25 | 2026-05-19 15:24:56 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 646.6 | 654.95 | 643.4 | 645.8 | 645.25 | -0.55 | -0.09 | 27054 | 1.75 | 1021.2 | 451.5 | 2026-05-19 15:24:55 |
| JK Paper Ltd. | JKPAPER | 394.8 | 401.5 | 383.7 | 371.35 | 396.55 | 25.20 | 6.79 | 3063017 | 121.46 | 638.75 | 275.75 | 2026-05-19 15:24:54 |
| JK Tyre & Industries Ltd. | JKTYRE | 360 | 369.95 | 360 | 359.7 | 368.3 | 8.60 | 2.39 | 862033 | 31.75 | 611.9 | 125.05 | 2026-05-19 15:24:54 |
| JM Financial Ltd. | JMFINANCIL | 128.56 | 130.63 | 128.1 | 129.18 | 129.22 | 0.04 | 0.03 | 1748766 | 22.60 | 199.8 | 57.85 | 2026-05-19 15:24:57 |
| JSW Dulux Ltd. | JSWDULUX | 2921.2 | 2943.6 | 2882.6 | 2928.7 | 2929.1 | 0.40 | 0.01 | 7223 | 2.12 | 4649 | 1885 | 2026-05-19 15:52:18 |
| JSW Energy Ltd. | JSWENERGY | 534.9 | 539.5 | 529.05 | 529.05 | 531.5 | 2.45 | 0.46 | 3535216 | 187.90 | 804.9 | 204.65 | 2026-05-19 15:24:54 |
| JSW Holdings Ltd. | JSWHL | 12515 | 12765 | 12445 | 12672 | 12699 | 27.00 | 0.21 | 3581 | 4.55 | 27740 | 3461.25 | 2026-05-19 15:24:59 |
| JSW Infrastructure Ltd. | JSWINFRA | 273.45 | 273.45 | 266.5 | 270.45 | 267.45 | -3.00 | -1.11 | 362130 | 9.69 | 2026-05-19 11:04:58 | ||
| JSW Steel Ltd. | JSWSTEEL | 1298 | 1299.7 | 1282.7 | 1292.8 | 1284.2 | -8.60 | -0.67 | 1103129 | 141.66 | 1314 | 614.2 | 2026-05-19 15:24:56 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 454.55 | 478 | 454.5 | 456.95 | 472.95 | 16.00 | 3.50 | 1841695 | 87.10 | 796.75 | 408.8 | 2026-05-19 15:24:58 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 725.45 | 738.95 | 723.1 | 721.45 | 726.35 | 4.90 | 0.68 | 97387 | 7.07 | 885 | 350.45 | 2026-05-19 15:50:48 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1009.75 | 1030 | 999 | 1009.75 | 1010.95 | 1.20 | 0.12 | 266979 | 26.99 | 1309.9 | 268.9 | 2026-05-19 15:59:21 |
| Jupiter Wagons Ltd. | JWL | 273 | 274.35 | 268.5 | 270.45 | 273.95 | 3.50 | 1.29 | 466434 | 12.78 | 748.1 | 57.05 | 2026-05-19 11:04:58 |
| Just Dial Ltd. | JUSTDIAL | 524.4 | 524.4 | 517.95 | 518.15 | 519.95 | 1.80 | 0.35 | 27267 | 1.42 | 1395 | 480.5 | 2026-05-19 11:04:59 |
| Jyothy Labs Ltd. | JYOTHYLAB | 215 | 217.55 | 213 | 214.9 | 213.45 | -1.45 | -0.67 | 640862 | 13.68 | 595.85 | 174.55 | 2026-05-19 15:24:53 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 683.9 | 700 | 678.5 | 681.65 | 682.25 | 0.60 | 0.09 | 440088 | 30.03 | 2026-05-19 11:04:59 | ||
| K.P.R. Mill Ltd. | KPRMILL | 923.35 | 959.9 | 917.3 | 911.9 | 959.45 | 47.55 | 5.21 | 293674 | 28.18 | 1389 | 479.45 | 2026-05-19 15:24:54 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1052.7 | 1060 | 1047.4 | 1047.6 | 1054.4 | 6.80 | 0.65 | 84314 | 8.89 | 1578.7 | 758.7 | 2026-05-19 15:58:12 |
| Kalpataru Projects International Ltd. | KPIL | 1238.9 | 1280 | 1238.6 | 1238.6 | 1251.5 | 12.90 | 1.04 | 303377 | 37.97 | 1449 | 356 | 2026-05-19 15:57:44 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 347.6 | 349.6 | 342.1 | 346.1 | 344.15 | -1.95 | -0.56 | 3805361 | 130.96 | 795.4 | 69 | 2026-05-19 15:59:37 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 217.72 | 219.6 | 213.56 | 217.72 | 215.51 | -2.21 | -1.02 | 561995 | 12.11 | 355 | 157.91 | 2026-05-19 15:55:41 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 293.65 | 298.8 | 291.95 | 292 | 293.25 | 1.25 | 0.43 | 1698054 | 49.80 | 343.45 | 61.5 | 2026-05-19 15:59:13 |
| Kaynes Technology India Ltd. | KAYNES | 3130 | 3167.3 | 3072 | 3118.2 | 3090 | -28.20 | -0.90 | 1900226 | 587.17 | 7822 | 666.8 | 2026-05-19 15:24:59 |
| KEC International Ltd. | KEC | 490.4 | 495 | 466 | 487.6 | 469.1 | -18.50 | -3.79 | 3672185 | 172.26 | 1313.25 | 386.5 | 2026-05-19 15:24:54 |
| KEI Industries Ltd. | KEI | 5080 | 5180 | 5028.3 | 5088.1 | 5089.5 | 1.40 | 0.03 | 313056 | 159.33 | 5303 | 1337 | 2026-05-19 15:24:55 |
| KFin Technologies Ltd. | KFINTECH | 815.95 | 833.3 | 809.15 | 813.3 | 823.5 | 10.20 | 1.25 | 1024208 | 84.34 | 1641.35 | 272 | 2026-05-19 15:24:53 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1628.1 | 1635.3 | 1610.1 | 1634.4 | 1627.1 | -7.30 | -0.45 | 11365 | 1.85 | 2684 | 286.1 | 2026-05-19 11:04:59 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1691.6 | 1707.5 | 1632.2 | 1700 | 1659.9 | -40.10 | -2.36 | 132950 | 22.07 | 1775 | 156.3 | 2026-05-19 11:04:59 |
| KNR Constructions Ltd. | KNRCON | 125.25 | 128.46 | 124.81 | 124.96 | 126.7 | 1.74 | 1.39 | 722818 | 9.16 | 415.4 | 108.65 | 2026-05-19 15:24:55 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.5 | 391.8 | 380.25 | 391.8 | 381.95 | -9.85 | -2.51 | 22567886 | 861.98 | 2301.9 | 345.5 | 2026-05-19 15:59:55 |
| KPIT Technologies Ltd. | KPITTECH | 712 | 750.9 | 710 | 707.75 | 743.7 | 35.95 | 5.08 | 3215754 | 239.16 | 1928.7 | 521.05 | 2026-05-19 15:59:49 |
| KRBL Ltd. | KRBL | 330.5 | 337.45 | 326.8 | 328.65 | 333.6 | 4.95 | 1.51 | 597791 | 19.94 | 495 | 241.25 | 2026-05-19 15:24:56 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 722.5 | 745 | 716 | 716.85 | 741.05 | 24.20 | 3.38 | 596172 | 44.18 | 2866.15 | 474.05 | 2026-05-19 15:55:53 |
| KSB Ltd. | KSB | 848 | 848 | 833 | 840.2 | 837.2 | -3.00 | -0.36 | 59441 | 4.98 | 5300 | 582.25 | 2026-05-19 15:49:37 |
| L&T Finance Ltd. | LTF | 279 | 281.05 | 274.7 | 278.75 | 277.65 | -1.10 | -0.39 | 1025669 | 28.48 | 329.45 | 72 | 2026-05-19 11:04:59 |
| L&T Technology Services Ltd. | LTTS | 3568.5 | 3723.2 | 3568.5 | 3549.5 | 3702.3 | 152.80 | 4.30 | 60624 | 22.44 | 6000 | 3010 | 2026-05-19 11:04:59 |
| Larsen & Toubro Ltd. | LT | 3940.9 | 3960 | 3904.2 | 3917.8 | 3911.2 | -6.60 | -0.17 | 2268755 | 887.36 | 4440 | 1797.4 | 2026-05-19 15:24:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 309.5 | 340.85 | 307.1 | 308.7 | 325.25 | 16.55 | 5.36 | 8210162 | 267.04 | 575 | 248 | 2026-05-19 15:59:51 |
| Laurus Labs Ltd. | LAURUSLABS | 1335 | 1346.7 | 1322.1 | 1327.3 | 1343.3 | 16.00 | 1.21 | 642643 | 86.33 | 1346.7 | 278.85 | 2026-05-19 11:04:58 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 411 | 413.3 | 406 | 413.35 | 408.25 | -5.10 | -1.23 | 43071 | 1.76 | 2026-05-19 11:04:58 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 109.5 | 111.79 | 109.5 | 108.85 | 111.01 | 2.16 | 1.98 | 3539997 | 39.30 | 180.68 | 66.4 | 2026-05-19 15:59:30 |
| LIC Housing Finance Ltd. | LICHSGFIN | 549 | 550 | 541.05 | 545.55 | 543 | -2.55 | -0.47 | 763100 | 41.44 | 826.75 | 315.1 | 2026-05-19 15:58:55 |
| Life Insurance Corporation of India | LICI | 793 | 809 | 793 | 791.4 | 803.5 | 12.10 | 1.53 | 673990 | 54.16 | 1222 | 530.05 | 2026-05-19 15:59:56 |
| Linde India Ltd. | LINDEINDIA | 7200 | 7471.5 | 7200 | 7221 | 7377.5 | 156.50 | 2.17 | 28298 | 20.88 | 9935.05 | 2933 | 2026-05-19 15:59:07 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1703.7 | 1704.9 | 1650 | 1697.1 | 1664.8 | -32.30 | -1.90 | 283491 | 47.20 | 1846 | 492 | 2026-05-19 15:24:55 |
| Lodha Developers Ltd. | LODHA | 845.7 | 904 | 845.7 | 857.75 | 892.2 | 34.45 | 4.02 | 3657358 | 326.31 | 1649.95 | 355.5 | 2026-05-19 15:59:38 |
| LTM Ltd. | LTM | 4107 | 4284 | 4107 | 4074.6 | 4255 | 180.40 | 4.43 | 453861 | 193.12 | 6767.95 | 3802 | 2026-05-19 15:24:55 |
| Lupin Ltd. | LUPIN | 2252.4 | 2294 | 2250.5 | 2252.4 | 2285.5 | 33.10 | 1.47 | 1207531 | 275.98 | 2494 | 623 | 2026-05-19 15:24:59 |
| Mahanagar Gas Ltd. | MGL | 1046.7 | 1078 | 1046.7 | 1058.7 | 1057.5 | -1.20 | -0.11 | 152944 | 16.17 | 1988 | 771.4 | 2026-05-19 15:24:55 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 11840 | 11944 | 11390 | 11882 | 11507 | -375.00 | -3.16 | 14534 | 16.72 | 18462 | 4044.6 | 2026-05-19 15:51:31 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 636.95 | 647.95 | 631.15 | 636.6 | 635.25 | -1.35 | -0.21 | 78361 | 4.98 | 1097 | 279.5 | 2026-05-19 15:59:32 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 317.25 | 320.5 | 315.1 | 317.25 | 320.15 | 2.90 | 0.91 | 808966 | 25.90 | 410 | 176.1 | 2026-05-19 15:24:56 |
| Mahindra & Mahindra Ltd. | M&M | 3099.1 | 3158.8 | 3075 | 3083.7 | 3092.3 | 8.60 | 0.28 | 3151874 | 974.65 | 3839.9 | 1123.4 | 2026-05-19 15:59:58 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 230.76 | 230.76 | 220.97 | 229.13 | 222.85 | -6.28 | -2.74 | 236089 | 5.26 | 505 | 220.3 | 2026-05-19 15:24:55 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 322.5 | 333.4 | 322.3 | 323.45 | 328.9 | 5.45 | 1.68 | 77623 | 2.55 | 678.8 | 278.7 | 2026-05-19 15:55:52 |
| Manappuram Finance Ltd. | MANAPPURAM | 302 | 311.1 | 302 | 306.1 | 309.9 | 3.80 | 1.24 | 684758 | 21.22 | 321.6 | 90.5 | 2026-05-19 11:04:58 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 149.41 | 150.99 | 144.35 | 148.24 | 145.57 | -2.67 | -1.80 | 4371977 | 63.64 | 289.25 | 49.25 | 2026-05-19 15:59:07 |
| Mankind Pharma Ltd. | MANKIND | 2504 | 2549.9 | 2486.2 | 2495.7 | 2490.1 | -5.60 | -0.22 | 553083 | 137.72 | 3054.8 | 1242 | 2026-05-19 15:24:59 |
| Marico Ltd. | MARICO | 830 | 841.75 | 828.5 | 833.75 | 831.45 | -2.30 | -0.28 | 1431476 | 119.02 | 848.8 | 462.7 | 2026-05-19 15:52:25 |
| Maruti Suzuki India Ltd. | MARUTI | 13034 | 13104 | 12900 | 13016 | 12914 | -102.00 | -0.78 | 326843 | 422.09 | 17370 | 8076.05 | 2026-05-19 15:24:59 |
| Mastek Ltd. | MASTEK | 1558.7 | 1687 | 1558.7 | 1552 | 1660.9 | 108.90 | 7.02 | 193781 | 32.19 | 3375 | 1334.2 | 2026-05-19 15:57:49 |
| Max Financial Services Ltd. | MFSL | 1619 | 1640.1 | 1603.7 | 1601.7 | 1617.9 | 16.20 | 1.01 | 642035 | 103.87 | 1892.5 | 599.1 | 2026-05-19 15:59:24 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1061.6 | 1080 | 1054.65 | 1058.55 | 1076.95 | 18.40 | 1.74 | 548949 | 59.12 | 1314.3 | 354.1 | 2026-05-19 11:04:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2460.9 | 2474.1 | 2416.1 | 2444.3 | 2422.8 | -21.50 | -0.88 | 759138 | 183.92 | 5860 | 278.55 | 2026-05-19 15:58:33 |
| Medplus Health Services Ltd. | MEDPLUS | 939.95 | 940.15 | 919.3 | 928 | 934.65 | 6.65 | 0.72 | 157356 | 14.71 | 1045.3 | 548.25 | 2026-05-19 15:51:15 |
| Metro Brands Ltd. | METROBRAND | 1038.4 | 1058 | 1028.3 | 1038.4 | 1052 | 13.60 | 1.31 | 12675 | 1.33 | 1430 | 736.05 | 2026-05-19 15:51:43 |
| Metropolis Healthcare Ltd. | METROPOLIS | 506.9 | 513.2 | 504.2 | 507.4 | 508.4 | 1.00 | 0.20 | 174929 | 8.89 | 2318.3 | 412.25 | 2026-05-19 15:54:18 |
| Minda Corporation Ltd. | MINDACORP | 515.5 | 525 | 515.5 | 515.35 | 522.35 | 7.00 | 1.36 | 39383 | 2.06 | 652 | 185 | 2026-05-19 11:04:32 |
| MMTC Ltd. | MMTC | 62.01 | 67.44 | 61.89 | 61.87 | 64.63 | 2.76 | 4.46 | 11814352 | 76.36 | 131.8 | 26.3 | 2026-05-19 15:24:55 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.4 | 39.82 | 39.24 | 39.23 | 39.39 | 0.16 | 0.41 | 4625083 | 18.22 | 80 | 35.7 | 2026-05-19 15:59:53 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 834.5 | 858 | 834.5 | 834.3 | 851.15 | 16.85 | 2.02 | 550146 | 46.83 | 2678.1 | 507.55 | 2026-05-19 15:24:56 |
| Mphasis Ltd. | MPHASIS | 2167.3 | 2271.1 | 2160.1 | 2148.5 | 2220.5 | 72.00 | 3.35 | 1176450 | 261.23 | 3237.95 | 1660.05 | 2026-05-19 15:53:00 |
| MRF Ltd. | MRF | 128550 | 129500 | 126200 | 129110 | 126730 | -2380.00 | -1.84 | 7011 | 88.85 | 163600 | 78689.95 | 2026-05-19 15:59:43 |
| MTAR Technologies Ltd. | MTARTECH | 7133 | 7217.5 | 6735 | 7110.5 | 6810 | -300.50 | -4.23 | 1187604 | 808.76 | 7730 | 1155.6 | 2026-05-19 15:59:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3363.9 | 3447.4 | 3331.5 | 3348.4 | 3421 | 72.60 | 2.17 | 1447836 | 495.30 | 10516 | 1156 | 2026-05-19 11:04:57 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3297.5 | 3323.4 | 3280.1 | 3290.9 | 3293.2 | 2.30 | 0.07 | 252489 | 83.15 | 4149.5 | 911.25 | 2026-05-19 11:04:59 |
| Narayana Hrudayalaya Ltd. | NH | 1874.9 | 1901.8 | 1863.5 | 1866.2 | 1883.5 | 17.30 | 0.93 | 339714 | 63.99 | 2370.2 | 657.35 | 2026-05-19 15:24:54 |
| Natco Pharma Ltd. | NATCOPHARM | 1179.9 | 1179.9 | 1125 | 1165.6 | 1130.9 | -34.70 | -2.98 | 561594 | 63.51 | 1639 | 502 | 2026-05-19 15:59:41 |
| National Aluminium Company Ltd. | NATIONALUM | 402 | 403.5 | 391.45 | 400.45 | 398.95 | -1.50 | -0.37 | 7293845 | 290.99 | 445.15 | 66.95 | 2026-05-19 15:58:38 |
| Nava Ltd. | NAVA | 601.25 | 612.75 | 596.4 | 599.85 | 602.85 | 3.00 | 0.50 | 529820 | 31.94 | 1347.8 | 177.85 | 2026-05-19 15:58:51 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 6908 | 7180.5 | 6908 | 6904.5 | 7066 | 161.50 | 2.34 | 202649 | 143.19 | 7200 | 2875.95 | 2026-05-19 15:24:54 |
| NBCC (India) Ltd. | NBCC | 91.83 | 94.16 | 91.72 | 91.66 | 93.93 | 2.27 | 2.48 | 3500546 | 32.88 | 209.75 | 29.8 | 2026-05-19 11:04:59 |
| NCC Ltd. | NCC | 152.99 | 152.99 | 148.38 | 152.7 | 149.07 | -3.63 | -2.38 | 2384587 | 35.55 | 364.5 | 63.25 | 2026-05-19 15:57:39 |
| Nestle India Ltd. | NESTLEIND | 1428 | 1454.5 | 1422 | 1431.7 | 1429.2 | -2.50 | -0.17 | 1722761 | 246.22 | 24745 | 1084.7 | 2026-05-19 15:24:54 |
| Netweb Technologies India Ltd. | NETWEB | 3820 | 3855.3 | 3735.1 | 3806.1 | 3743.5 | -62.60 | -1.64 | 522283 | 195.52 | 4492 | 742.7 | 2026-05-19 15:24:59 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.4 | 32.3 | 31.4 | 31.4 | 32.07 | 0.67 | 2.13 | 2290488 | 7.35 | 135.7 | 27.38 | 2026-05-19 15:24:53 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16460 | 16866 | 16244 | 16327 | 16790 | 463.00 | 2.84 | 49682 | 83.42 | 19747 | 1072.6 | 2026-05-19 15:59:07 |
| NHPC Ltd. | NHPC | 77.9 | 79.5 | 77.62 | 77.71 | 79.1 | 1.39 | 1.79 | 14570407 | 115.25 | 118.4 | 33.35 | 2026-05-19 15:24:53 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1083 | 1098.5 | 1060.8 | 1083 | 1082.2 | -0.80 | -0.07 | 1212511 | 131.22 | 1117.9 | 196.9 | 2026-05-19 15:55:04 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 80.95 | 83.14 | 79.69 | 79.99 | 82.62 | 2.63 | 3.29 | 1228490 | 10.15 | 2026-05-19 11:04:59 | ||
| NLC India Ltd. | NLCINDIA | 354.1 | 366.7 | 349.2 | 348.15 | 358.35 | 10.20 | 2.93 | 8723182 | 312.60 | 387.8 | 65 | 2026-05-19 15:58:58 |
| NMDC Ltd. | NMDC | 90.29 | 90.55 | 88.76 | 90.14 | 88.89 | -1.25 | -1.39 | 13577631 | 120.69 | 286.35 | 59.53 | 2026-05-19 15:24:55 |
| NMDC Steel Ltd. | NSLNISP | 42.6 | 43.37 | 42.35 | 42.55 | 43.19 | 0.64 | 1.50 | 3354813 | 14.49 | 73.7 | 29.75 | 2026-05-19 15:24:53 |
| NTPC Green Energy Ltd. | NTPCGREEN | 106.97 | 108.2 | 106.04 | 106.97 | 107.7 | 0.73 | 0.68 | 1408465 | 15.17 | 2026-05-19 11:04:58 | ||
| NTPC Ltd. | NTPC | 386.7 | 392.75 | 386.05 | 388.3 | 389.1 | 0.80 | 0.21 | 6494652 | 252.71 | 448.45 | 152.6 | 2026-05-19 15:24:54 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1439.6 | 1450 | 1426.4 | 1439.6 | 1444 | 4.40 | 0.31 | 343591 | 49.61 | 2026-05-19 11:04:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 314.95 | 318.5 | 310.55 | 314.1 | 317.9 | 3.80 | 1.21 | 278270 | 8.85 | 477.5 | 276.25 | 2026-05-19 15:57:27 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1600.6 | 1616.5 | 1590.7 | 1600.7 | 1608 | 7.30 | 0.46 | 116464 | 18.73 | 2343.65 | 790.1 | 2026-05-19 11:04:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 295.1 | 298.5 | 293.65 | 297.2 | 296.5 | -0.70 | -0.24 | 9565497 | 283.62 | 345 | 121.5 | 2026-05-19 15:59:03 |
| Oil India Ltd. | OIL | 504 | 507.95 | 500.8 | 506.05 | 501.35 | -4.70 | -0.93 | 1580209 | 79.22 | 767.9 | 167.85 | 2026-05-19 15:24:55 |
| Olectra Greentech Ltd. | OLECTRA | 1210 | 1240 | 1202 | 1204.7 | 1217 | 12.30 | 1.02 | 389126 | 47.36 | 2221.95 | 374.1 | 2026-05-19 15:24:53 |
| One97 Communications Ltd. | PAYTM | 1119 | 1152 | 1105 | 1105.1 | 1121.4 | 16.30 | 1.47 | 1694167 | 189.98 | 1381.8 | 310 | 2026-05-19 15:53:53 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1810 | 1857.6 | 1810 | 1811.3 | 1849.5 | 38.20 | 2.11 | 53803 | 9.95 | 2026-05-19 11:04:58 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9465 | 9999 | 9465 | 9408.5 | 9644.5 | 236.00 | 2.51 | 441688 | 425.99 | 13220 | 2883.25 | 2026-05-19 15:24:59 |
| Page Industries Ltd. | PAGEIND | 37580 | 38830 | 37390 | 37505 | 38695 | 1190.00 | 3.17 | 43576 | 168.62 | 54349.1 | 29805 | 2026-05-19 15:24:54 |
| Patanjali Foods Ltd. | PATANJALI | 456.95 | 477.65 | 456.75 | 456.75 | 472.05 | 15.30 | 3.35 | 4780098 | 225.64 | 2011 | 438 | 2026-05-19 15:24:59 |
| PB Fintech Ltd. | POLICYBZR | 1758.9 | 1833.3 | 1751 | 1748.3 | 1804.8 | 56.50 | 3.23 | 3790067 | 684.03 | 2246.9 | 356.2 | 2026-05-19 15:59:10 |
| PCBL Chemical Ltd. | PCBL | 267 | 276.75 | 267 | 267.5 | 273.55 | 6.05 | 2.26 | 790843 | 21.63 | 584.4 | 108.7 | 2026-05-19 15:57:31 |
| Persistent Systems Ltd. | PERSISTENT | 4961.5 | 5187.7 | 4961.5 | 4944.1 | 5175 | 230.90 | 4.67 | 460768 | 238.45 | 8900 | 3092.05 | 2026-05-19 11:04:59 |
| Petronet LNG Ltd. | PETRONET | 266 | 270 | 264.65 | 265.15 | 264.8 | -0.35 | -0.13 | 1339780 | 35.48 | 384.2 | 193.55 | 2026-05-19 15:24:59 |
| PG Electroplast Ltd. | PGEL | 459 | 471.55 | 457.3 | 458.6 | 469.6 | 11.00 | 2.40 | 1342138 | 63.03 | 4050 | 337 | 2026-05-19 11:04:57 |
| PI Industries Ltd. | PIIND | 3096.5 | 3185 | 3093.8 | 3096.3 | 3184 | 87.70 | 2.83 | 74897 | 23.85 | 4804.05 | 2700 | 2026-05-19 11:04:58 |
| Pidilite Industries Ltd. | PIDILITIND | 1454 | 1471.6 | 1445.1 | 1450.2 | 1455.8 | 5.60 | 0.39 | 617156 | 89.85 | 3415 | 1259 | 2026-05-19 15:56:55 |
| Piramal Pharma Ltd. | PPLPHARMA | 176.07 | 178.9 | 172.32 | 175.08 | 173.38 | -1.70 | -0.97 | 2574060 | 44.63 | 307.9 | 61.620989325744 | 2026-05-19 15:24:54 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1045.2 | 1065.3 | 1045.2 | 1045.2 | 1063.9 | 18.70 | 1.79 | 131710 | 14.01 | 1202.2 | 286.612557384279 | 2026-05-19 11:04:59 |
| PNC Infratech Ltd. | PNCINFRA | 211.9 | 215.85 | 211.11 | 211.85 | 214.09 | 2.24 | 1.06 | 118195 | 2.53 | 574.8 | 158.17 | 2026-05-19 15:57:39 |
| Poly Medicure Ltd. | POLYMED | 1454.9 | 1469.6 | 1452 | 1452.2 | 1460.8 | 8.60 | 0.59 | 13585 | 1.98 | 3150 | 727.55 | 2026-05-19 11:04:59 |
| Polycab India Ltd. | POLYCAB | 9171 | 9293.5 | 9090 | 9151 | 9162.5 | 11.50 | 0.13 | 337327 | 309.08 | 9293.5 | 2310 | 2026-05-19 15:59:25 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 416 | 416.7 | 402.7 | 415.15 | 404.8 | -10.35 | -2.49 | 975568 | 39.49 | 570.4 | 243 | 2026-05-19 15:24:59 |
| Power Finance Corporation Ltd. | PFC | 429.7 | 434.45 | 426.1 | 429.8 | 430.95 | 1.15 | 0.27 | 3801233 | 163.81 | 580 | 100.85 | 2026-05-19 15:24:55 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 296.6 | 300 | 294.55 | 296.55 | 298 | 1.45 | 0.49 | 12146988 | 361.98 | 366.25 | 186.35 | 2026-05-19 15:24:59 |
| Praj Industries Ltd. | PRAJIND | 364.1 | 388.85 | 363.95 | 364.7 | 386.05 | 21.35 | 5.85 | 1615601 | 62.37 | 875 | 273 | 2026-05-19 15:58:25 |
| Premier Energies Ltd. | PREMIERENE | 986.8 | 997.8 | 971 | 986.9 | 997.8 | 10.90 | 1.10 | 516817 | 51.57 | 2026-05-19 11:04:59 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1344 | 1387.6 | 1325 | 1342.7 | 1384.6 | 41.90 | 3.12 | 137886 | 19.09 | 2074.8 | 391 | 2026-05-19 11:04:55 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9669 | 9799 | 9625 | 9669 | 9706 | 37.00 | 0.38 | 8576 | 8.32 | 18490 | 8979 | 2026-05-19 15:54:46 |
| Punjab National Bank | PNB | 100.19 | 101.69 | 100.02 | 99.49 | 101.29 | 1.80 | 1.81 | 15094536 | 152.89 | 142.9 | 32.15 | 2026-05-19 15:24:54 |
| PVR Inox Ltd. | PVRINOX | 1010 | 1028.4 | 998.4 | 1007.9 | 1011.8 | 3.90 | 0.39 | 125861 | 12.73 | 2142.95 | 830 | 2026-05-19 15:24:55 |
| Quess Corp Ltd. | QUESS | 199.8 | 206.9 | 199.8 | 199.79 | 205 | 5.21 | 2.61 | 178726 | 3.66 | 875 | 166.3 | 2026-05-19 15:24:55 |
| Radico Khaitan Ltd. | RADICO | 3468 | 3673.9 | 3468 | 3471.4 | 3598.3 | 126.90 | 3.66 | 751414 | 270.38 | 3673.9 | 908.25 | 2026-05-19 15:24:53 |
| Rail Vikas Nigam Ltd. | RVNL | 276.85 | 278.3 | 270.35 | 276.8 | 271.55 | -5.25 | -1.90 | 5336823 | 144.92 | 647 | 30.55 | 2026-05-19 15:59:16 |
| Railtel Corporation Of India Ltd. | RAILTEL | 319 | 322.4 | 316.4 | 318.2 | 317.35 | -0.85 | -0.27 | 527294 | 16.73 | 617.8 | 94.2 | 2026-05-19 15:59:17 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1355 | 1363 | 1340.5 | 1351.3 | 1350.7 | -0.60 | -0.04 | 72643 | 9.81 | 1709.6 | 474.1 | 2026-05-19 15:58:22 |
| Rajesh Exports Ltd. | RAJESHEXPO | 107.79 | 107.99 | 105.64 | 105.64 | 107.7 | 2.06 | 1.95 | 20178 | 0.22 | 1029.7 | 80.38 | 2026-05-19 11:04:22 |
| Ramkrishna Forgings Ltd. | RKFORGE | 558.1 | 574.9 | 558.1 | 564.8 | 566.1 | 1.30 | 0.23 | 181761 | 10.29 | 1064.05 | 175.75 | 2026-05-19 15:24:54 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 122.04 | 126.39 | 122.04 | 121.67 | 124.42 | 2.75 | 2.26 | 1222636 | 15.21 | 245 | 87.7 | 2026-05-19 15:58:34 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2470.4 | 2563.8 | 2442.5 | 2466.4 | 2522.3 | 55.90 | 2.27 | 46958 | 11.84 | 3978.5 | 1701.05 | 2026-05-19 15:24:55 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34 | 34.8 | 33.73 | 33.55 | 34.46 | 0.91 | 2.71 | 759913 | 2.62 | 94.85 | 24.4 | 2026-05-19 11:04:58 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 756.5 | 757 | 738.8 | 749.7 | 748.65 | -1.05 | -0.14 | 91956 | 6.88 | 2026-05-19 11:04:59 | ||
| Raymond Ltd. | RAYMOND | 507.4 | 525.95 | 506.75 | 502.55 | 520.05 | 17.50 | 3.48 | 2268828 | 117.99 | 3496 | 320 | 2026-05-19 15:58:39 |
| RBL Bank Ltd. | RBLBANK | 327.4 | 332.15 | 324.35 | 325.6 | 330.85 | 5.25 | 1.61 | 1028852 | 34.04 | 349.9 | 95.75 | 2026-05-19 11:04:57 |
| REC Ltd. | RECLTD | 333.7 | 337.15 | 332.8 | 333.7 | 333.85 | 0.15 | 0.04 | 2400565 | 80.14 | 654 | 91.05 | 2026-05-19 15:24:53 |
| Redington Ltd. | REDINGTON | 220 | 224.24 | 219.56 | 218.77 | 221.05 | 2.28 | 1.04 | 2614192 | 57.79 | 334.8 | 135 | 2026-05-19 15:24:54 |
| Reliance Industries Ltd. | RELIANCE | 1338.7 | 1344 | 1318.4 | 1335.9 | 1322.7 | -13.20 | -0.99 | 21665501 | 2865.70 | 3217.6 | 1114.85 | 2026-05-19 15:59:58 |
| Reliance Power Ltd. | RPOWER | 26.7 | 27.32 | 26.7 | 26.7 | 27.09 | 0.39 | 1.46 | 26637190 | 72.16 | 76.49 | 9.05 | 2026-05-19 15:24:53 |
| Restaurant Brands Asia Ltd. | RBA | 67.22 | 68.8 | 67.22 | 67.91 | 68.28 | 0.37 | 0.54 | 3448070 | 23.54 | 137.8 | 57.15 | 2026-05-19 15:59:16 |
| RHI Magnesita India Ltd. | RHIM | 381 | 386.2 | 378.7 | 380.8 | 384.95 | 4.15 | 1.09 | 29734 | 1.14 | 892.9 | 323.05 | 2026-05-19 11:04:48 |
| Rites Ltd. | RITES | 207.3 | 212.49 | 202.44 | 207.2 | 205.1 | -2.10 | -1.01 | 1877269 | 38.50 | 825.95 | 175 | 2026-05-19 15:59:12 |
| Route Mobile Ltd. | ROUTE | 505.8 | 528.2 | 505.35 | 500.8 | 519.7 | 18.90 | 3.77 | 300384 | 15.61 | 1942.45 | 410.7 | 2026-05-19 15:54:12 |
| RR Kabel Ltd. | RRKABEL | 1956.1 | 1966 | 1932.4 | 1947.9 | 1946.4 | -1.50 | -0.08 | 108543 | 21.13 | 2026-05-19 11:04:57 | ||
| Safari Industries (India) Ltd. | SAFARI | 1425 | 1489.4 | 1407 | 1426.4 | 1430 | 3.60 | 0.25 | 230212 | 32.92 | 4540 | 1112.35 | 2026-05-19 15:24:55 |
| Sagility Ltd. | SAGILITY | 41.38 | 41.73 | 40.86 | 41.38 | 41.41 | 0.03 | 0.07 | 8033764 | 33.27 | 2026-05-19 11:04:57 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1124 | 1148.6 | 1100 | 1113 | 1112 | -1.00 | -0.09 | 473107 | 52.61 | 2026-05-19 11:04:59 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 140.38 | 140.4 | 138.3 | 139.64 | 138.93 | -0.71 | -0.51 | 3437606 | 47.76 | 227.95 | 91.8 | 2026-05-19 11:04:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 130.84 | 132.7 | 129.02 | 128.75 | 131.49 | 2.74 | 2.13 | 24014703 | 315.77 | 216.99 | 61.8 | 2026-05-19 15:59:49 |
| Sanofi India Ltd. | SANOFI | 3227 | 3280 | 3208.2 | 3196.9 | 3230.9 | 34.00 | 1.06 | 18247 | 5.90 | 10524.95 | 3160 | 2026-05-19 15:58:01 |
| Sapphire Foods India Ltd. | SAPPHIRE | 181.21 | 186.09 | 178 | 180.31 | 184.91 | 4.60 | 2.55 | 672133 | 12.43 | 1817.2 | 139.91 | 2026-05-19 15:56:20 |
| Saregama India Ltd. | SAREGAMA | 392.35 | 401.2 | 383.6 | 392.35 | 394.3 | 1.95 | 0.50 | 3442432 | 135.74 | 688.9 | 303.25 | 2026-05-19 15:59:51 |
| SBFC Finance Ltd. | SBFC | 90.5 | 91.51 | 89.46 | 90.4 | 91.12 | 0.72 | 0.80 | 749548 | 6.83 | 2026-05-19 15:24:56 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 625 | 630.7 | 622.75 | 624 | 623 | -1.00 | -0.16 | 472573 | 29.44 | 1028.65 | 612.1 | 2026-05-19 15:24:53 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1846 | 1888 | 1845.4 | 1860.4 | 1885.2 | 24.80 | 1.33 | 305436 | 57.58 | 2132 | 1054 | 2026-05-19 11:04:58 |
| Schaeffler India Ltd. | SCHAEFFLER | 3976.2 | 4060 | 3961.5 | 3974.2 | 3987.8 | 13.60 | 0.34 | 70990 | 28.31 | 4951 | 2555.55 | 2026-05-19 15:54:13 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1177.9 | 1261 | 1175 | 1201.1 | 1253 | 51.90 | 4.32 | 85114 | 10.66 | 1370 | 116.2 | 2026-05-19 11:04:54 |
| Shree Cement Ltd. | SHREECEM | 24450 | 24585 | 24270 | 24475 | 24425 | -50.00 | -0.20 | 16083 | 39.28 | 32490 | 20150 | 2026-05-19 15:48:21 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.16 | 23.97 | 23.02 | 23.15 | 23.56 | 0.41 | 1.77 | 7811552 | 18.40 | 68.75 | 22.85 | 2026-05-19 15:24:53 |
| Shriram Finance Ltd. | SHRIRAMFIN | 940 | 941.85 | 924.7 | 933.7 | 927.35 | -6.35 | -0.68 | 3216479 | 298.28 | 3652.25 | 493.35 | 2026-05-19 15:58:32 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 890.5 | 906.2 | 888.05 | 886.65 | 905.5 | 18.85 | 2.13 | 699349 | 63.33 | 1001 | 254.55 | 2026-05-19 15:56:54 |
| Siemens Energy India Ltd. | ENRIN | 3100 | 3158.8 | 3077.8 | 3060.7 | 3112.3 | 51.60 | 1.69 | 170454 | 53.05 | 2026-05-19 11:04:58 | ||
| Siemens Ltd. | SIEMENS | 3540 | 3593.9 | 3518.8 | 3535.1 | 3550.9 | 15.80 | 0.45 | 213583 | 75.84 | 8129.9 | 2450 | 2026-05-19 15:58:02 |
| Signatureglobal (India) Ltd. | SIGNATURE | 840.05 | 846 | 833.2 | 841 | 838.35 | -2.65 | -0.32 | 107829 | 9.04 | 2026-05-19 11:04:54 | ||
| SJVN Ltd. | SJVN | 73.5 | 74.9 | 73.25 | 73.13 | 74.6 | 1.47 | 2.01 | 1919471 | 14.32 | 170.5 | 27.9 | 2026-05-19 11:04:58 |
| SKF India Ltd. | SKFINDIA | 1661.3 | 1669.9 | 1631 | 1661.3 | 1648.8 | -12.50 | -0.75 | 69517 | 11.46 | 7350 | 1404 | 2026-05-19 15:57:16 |
| Sobha Ltd. | SOBHA | 1384.9 | 1409.1 | 1381.5 | 1382.2 | 1383.8 | 1.60 | 0.12 | 50527 | 6.99 | 2220 | 412.1 | 2026-05-19 15:24:58 |
| Solar Industries India Ltd. | SOLARINDS | 18100 | 18498 | 17918 | 18019 | 18109 | 90.00 | 0.50 | 297579 | 538.89 | 18498 | 3110 | 2026-05-19 15:24:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 571.95 | 583.7 | 566.5 | 567.55 | 579.75 | 12.20 | 2.15 | 1097146 | 63.61 | 768.65 | 380 | 2026-05-19 15:59:45 |
| Sonata Software Ltd. | SONATSOFTW | 260.1 | 272.4 | 260.1 | 259.95 | 264.7 | 4.75 | 1.83 | 1018053 | 26.95 | 1382.4 | 207.15 | 2026-05-19 15:57:39 |
| SRF Ltd. | SRF | 2649.9 | 2668.8 | 2631 | 2639.9 | 2637.2 | -2.70 | -0.10 | 226571 | 59.75 | 3325 | 2040 | 2026-05-19 15:57:58 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 499.6 | 519.5 | 497.85 | 499.6 | 517.1 | 17.50 | 3.50 | 399987 | 20.68 | 780 | 327.3 | 2026-05-19 15:55:29 |
| State Bank Of India | SBIN | 942 | 956.6 | 939.5 | 939.4 | 948.8 | 9.40 | 1.00 | 17280869 | 1639.61 | 1234.7 | 499.35 | 2026-05-19 15:59:55 |
| Steel Authority Of India Ltd. | SAIL | 192 | 200.29 | 191.25 | 192.73 | 199.05 | 6.32 | 3.28 | 43235882 | 860.61 | 209.7 | 73.2 | 2026-05-19 15:59:53 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 195 | 201.49 | 195 | 195.16 | 197.02 | 1.86 | 0.95 | 964490 | 19.00 | 828 | 148 | 2026-05-19 15:24:55 |
| Sterlite Technologies Ltd. | STLTECH | 410 | 416.95 | 400.85 | 421.9 | 400.9 | -21.00 | -4.98 | 2910870 | 116.70 | 434.7 | 58.86 | 2026-05-19 15:59:49 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 453.95 | 474.8 | 450.05 | 449.65 | 469.55 | 19.90 | 4.43 | 635340 | 29.83 | 665 | 341.8 | 2026-05-19 15:24:54 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 174 | 189.45 | 162.36 | 162.23 | 180.62 | 18.39 | 11.34 | 42695998 | 771.18 | 472.8 | 108 | 2026-05-19 15:24:59 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1900.5 | 1916.6 | 1880 | 1905.8 | 1882.3 | -23.50 | -1.23 | 2200951 | 414.29 | 1960.35 | 856.8 | 2026-05-19 15:59:19 |
| Sun TV Network Ltd. | SUNTV | 522 | 526.75 | 519.1 | 521.1 | 524.45 | 3.35 | 0.64 | 126977 | 6.66 | 921 | 393.8 | 2026-05-19 15:24:54 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4668 | 4668 | 4525 | 4658.4 | 4558.6 | -99.80 | -2.14 | 65407 | 29.82 | 5642 | 1976.25 | 2026-05-19 15:57:08 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 830 | 861.8 | 822 | 832.7 | 851.05 | 18.35 | 2.20 | 75644 | 6.44 | 1505.95 | 730.1 | 2026-05-19 15:59:17 |
| Sunteck Realty Ltd. | SUNTECK | 301.95 | 304.05 | 295.05 | 301.65 | 295.4 | -6.25 | -2.07 | 309291 | 9.14 | 699 | 270.75 | 2026-05-19 15:24:54 |
| Supreme Industries Ltd. | SUPREMEIND | 3500 | 3504.2 | 3429 | 3504.2 | 3446.3 | -57.90 | -1.65 | 168782 | 58.17 | 6460 | 1820 | 2026-05-19 15:58:54 |
| Suzlon Energy Ltd. | SUZLON | 53.57 | 53.83 | 52.52 | 53.25 | 52.83 | -0.42 | -0.79 | 52668709 | 278.25 | 86.04 | 6.6 | 2026-05-19 15:24:59 |
| Swan Corp Ltd. | SWANCORP | 315.4 | 319 | 313.3 | 312.65 | 317.25 | 4.60 | 1.47 | 215660 | 6.84 | 809.8 | 192.65 | 2026-05-19 11:04:57 |
| Swiggy Ltd. | SWIGGY | 255.1 | 259.9 | 253.65 | 254.1 | 257.35 | 3.25 | 1.28 | 4354008 | 112.05 | 2026-05-19 11:04:57 | ||
| Syngene International Ltd. | SYNGENE | 466.45 | 479.1 | 461.25 | 466.3 | 470.9 | 4.60 | 0.99 | 1243633 | 58.56 | 960.6 | 380 | 2026-05-19 15:24:54 |
| Syrma SGS Technology Ltd. | SYRMA | 975 | 988.85 | 957.4 | 969.95 | 983.1 | 13.15 | 1.36 | 779758 | 76.66 | 1188 | 248.1 | 2026-05-19 15:24:54 |
| Tamilnad Mercantile Bank Ltd. | TMB | 689 | 689 | 669.75 | 686.75 | 680.6 | -6.15 | -0.90 | 123393 | 8.40 | 770 | 399 | 2026-05-19 15:24:54 |
| Tanla Platforms Ltd. | TANLA | 499.95 | 536.85 | 499.95 | 494.8 | 523.05 | 28.25 | 5.71 | 2294340 | 120.01 | 1317.95 | 365.9 | 2026-05-19 15:24:55 |
| Tata Chemicals Ltd. | TATACHEM | 733.95 | 748.8 | 732.05 | 730.35 | 736.2 | 5.85 | 0.80 | 488761 | 35.98 | 1247.35 | 580.3 | 2026-05-19 15:59:24 |
| Tata Communications Ltd. | TATACOMM | 1668.4 | 1676.7 | 1630.3 | 1668.4 | 1646.6 | -21.80 | -1.31 | 378037 | 62.25 | 2175 | 1070.35 | 2026-05-19 15:49:56 |
| Tata Consultancy Services Ltd. | TCS | 2300 | 2377.6 | 2297.1 | 2283.2 | 2325 | 41.80 | 1.83 | 10201100 | 2371.76 | 4592.25 | 2206.4 | 2026-05-19 15:24:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1231 | 1236.6 | 1206.4 | 1231 | 1210.9 | -20.10 | -1.63 | 2163846 | 262.02 | 1282.7 | 686.6 | 2026-05-19 15:58:57 |
| Tata Elxsi Ltd. | TATAELXSI | 4175 | 4276.5 | 4175 | 4154.6 | 4186.1 | 31.50 | 0.76 | 318470 | 133.31 | 10760 | 3945 | 2026-05-19 15:59:36 |
| Tata Investment Corporation Ltd. | TATAINVEST | 660 | 669.25 | 658.5 | 662.7 | 663.55 | 0.85 | 0.13 | 286968 | 19.04 | 11847 | 538.85 | 2026-05-19 15:55:23 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 352.9 | 365.8 | 352.9 | 353.15 | 361.2 | 8.05 | 2.28 | 15119605 | 546.12 | 1179 | 294.3 | 2026-05-19 15:59:54 |
| Tata Power Company Ltd. | TATAPOWER | 404.3 | 418.5 | 403.4 | 404.35 | 415 | 10.65 | 2.63 | 7454213 | 309.35 | 494.85 | 182.35 | 2026-05-19 15:59:41 |
| Tata Steel Ltd. | TATASTEEL | 210.59 | 212.33 | 208.9 | 209.71 | 209.29 | -0.42 | -0.20 | 32573663 | 681.73 | 224.4 | 95 | 2026-05-19 15:59:23 |
| Tata Technologies Ltd. | TATATECH | 629.4 | 662.9 | 629.4 | 629.4 | 659.8 | 30.40 | 4.83 | 1782986 | 117.64 | 2026-05-19 11:04:59 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.5 | 42.8 | 41.62 | 41.67 | 42.07 | 0.40 | 0.96 | 1824847 | 7.68 | 149 | 31.22 | 2026-05-19 15:56:35 |
| TBO Tek Ltd. | TBOTEK | 1134.9 | 1188.9 | 1134.9 | 1131 | 1183.8 | 52.80 | 4.67 | 13386 | 1.58 | 2026-05-19 11:04:55 | ||
| Tech Mahindra Ltd. | TECHM | 1446.3 | 1506.8 | 1445.6 | 1430 | 1464.8 | 34.80 | 2.43 | 6623371 | 970.19 | 1854 | 981.05 | 2026-05-19 15:24:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1204.5 | 1208.9 | 1166.1 | 1186 | 1193.9 | 7.90 | 0.67 | 254737 | 30.41 | 1822 | 254 | 2026-05-19 15:53:40 |
| Tejas Networks Ltd. | TEJASNET | 442.2 | 476 | 442 | 436.7 | 461 | 24.30 | 5.56 | 8784673 | 404.97 | 1495 | 294 | 2026-05-19 11:04:57 |
| The Federal Bank Ltd. | FEDERALBNK | 284.8 | 287.8 | 283.75 | 283.95 | 286.6 | 2.65 | 0.93 | 6905213 | 197.90 | 302 | 105.2 | 2026-05-19 15:59:55 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 865.95 | 889.8 | 865.95 | 865.65 | 870.4 | 4.75 | 0.55 | 126188 | 10.98 | 1187 | 104 | 2026-05-19 15:58:51 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1705 | 1798 | 1676.5 | 1696.5 | 1703 | 6.50 | 0.38 | 7217220 | 1229.09 | 1798 | 478.65 | 2026-05-19 15:24:59 |
| The India Cements Ltd. | INDIACEM | 403.05 | 408.2 | 400.45 | 403.9 | 406.65 | 2.75 | 0.68 | 136076 | 5.53 | 485.8 | 167.2 | 2026-05-19 15:59:17 |
| The Indian Hotels Company Ltd. | INDHOTEL | 650 | 660 | 647 | 648.55 | 652.75 | 4.20 | 0.65 | 3046903 | 198.89 | 894.9 | 263.35 | 2026-05-19 15:56:55 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 127.1 | 134.8 | 127.1 | 127.53 | 133.32 | 5.79 | 4.54 | 3403813 | 45.38 | 152.5 | 26.7 | 2026-05-19 15:57:56 |
| The New India Assurance Company Ltd. | NIACL | 160.95 | 169.01 | 160.94 | 162.59 | 164.57 | 1.98 | 1.22 | 1246074 | 20.51 | 324.7 | 82.5 | 2026-05-19 15:59:59 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1710 | 1754 | 1708.2 | 1724.6 | 1720.9 | -3.70 | -0.21 | 267130 | 45.97 | 4137 | 1186.4 | 2026-05-19 15:24:55 |
| The Ramco Cements Ltd. | RAMCOCEM | 895 | 910.3 | 891.85 | 891.85 | 906.65 | 14.80 | 1.66 | 79486 | 7.21 | 1214.5 | 634.05 | 2026-05-19 15:50:51 |
| Thermax Ltd. | THERMAX | 4397.4 | 4498.5 | 4335.1 | 4393.3 | 4416.6 | 23.30 | 0.53 | 154839 | 68.39 | 5839.95 | 1830.65 | 2026-05-19 15:56:59 |
| Timken India Ltd. | TIMKEN | 3450 | 3577.4 | 3424.1 | 3435 | 3530 | 95.00 | 2.77 | 136849 | 48.31 | 4817.9 | 2202 | 2026-05-19 15:24:53 |
| Titagarh Rail Systems Ltd. | TITAGARH | 753.15 | 753.15 | 735.9 | 753.15 | 735.9 | -17.25 | -2.29 | 396177 | 29.15 | 1896.95 | 128 | 2026-05-19 15:24:54 |
| Titan Company Ltd. | TITAN | 4136.3 | 4167.9 | 4095 | 4169.7 | 4102 | -67.70 | -1.62 | 711398 | 291.82 | 4605 | 2269.6 | 2026-05-19 15:58:31 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4392 | 4500 | 4358 | 4393.7 | 4460.1 | 66.40 | 1.51 | 314462 | 140.25 | 4555.1 | 1445.55 | 2026-05-19 15:56:55 |
| Torrent Power Ltd. | TORNTPOWER | 1533.5 | 1543.9 | 1475 | 1523.5 | 1482.6 | -40.90 | -2.68 | 601968 | 89.25 | 2037 | 430.85 | 2026-05-19 15:24:54 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 294.1 | 301 | 292.4 | 292.45 | 296.75 | 4.30 | 1.47 | 1993755 | 59.16 | 1278 | 32.45 | 2026-05-19 15:24:53 |
| Trent Ltd. | TRENT | 4041 | 4109.7 | 4026.1 | 4032.3 | 4069.6 | 37.30 | 0.93 | 518757 | 211.11 | 8345 | 1155 | 2026-05-19 15:59:20 |
| Trident Ltd. | TRIDENT | 24.32 | 24.67 | 24.2 | 24.32 | 24.44 | 0.12 | 0.49 | 4001647 | 9.78 | 52.9 | 21.98 | 2026-05-19 15:59:50 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 367.9 | 377.65 | 367.05 | 368.8 | 373.4 | 4.60 | 1.25 | 379719 | 14.18 | 536 | 217.6 | 2026-05-19 15:24:54 |
| Triveni Turbine Ltd. | TRITURBINE | 587.8 | 587.95 | 560.85 | 596.65 | 567.4 | -29.25 | -4.90 | 927252 | 52.61 | 885 | 188.1 | 2026-05-19 11:04:57 |
| Tube Investments of India Ltd. | TIINDIA | 2839 | 2925 | 2819.6 | 2815 | 2892.2 | 77.20 | 2.74 | 222669 | 64.40 | 4810.8 | 2034.05 | 2026-05-19 15:59:12 |
| TVS Motor Company Ltd. | TVSMOTOR | 3285 | 3316 | 3228 | 3291 | 3283.4 | -7.60 | -0.23 | 2484911 | 815.90 | 3970 | 925 | 2026-05-19 15:59:13 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 109.57 | 112.6 | 109.57 | 110.33 | 112.13 | 1.80 | 1.63 | 58448 | 0.66 | 2026-05-19 11:04:45 | ||
| UCO Bank | UCOBANK | 24.65 | 25 | 24.64 | 24.68 | 24.74 | 0.06 | 0.24 | 4343341 | 10.75 | 70.65 | 11.3 | 2026-05-19 15:24:53 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 54.5 | 55.02 | 53.91 | 54.15 | 54.25 | 0.10 | 0.18 | 7955520 | 43.16 | 68 | 19.4 | 2026-05-19 15:24:54 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11540 | 11556 | 11348 | 11561 | 11362 | -199.00 | -1.72 | 335699 | 381.42 | 13110 | 6005 | 2026-05-19 15:24:55 |
| Union Bank Of India | UNIONBANK | 160 | 160.51 | 158.22 | 158.89 | 158.87 | -0.02 | -0.01 | 5840612 | 92.79 | 205.49 | 38.3 | 2026-05-19 15:24:54 |
| United Breweries Ltd. | UBL | 1353 | 1366.3 | 1343.5 | 1354.5 | 1344.9 | -9.60 | -0.71 | 124755 | 16.78 | 2299.7 | 1337.8 | 2026-05-19 15:24:53 |
| United Spirits Ltd. | UNITDSPR | 1309.1 | 1328 | 1302 | 1315.7 | 1303.1 | -12.60 | -0.96 | 684267 | 89.17 | 1700 | 730.55 | 2026-05-19 15:24:54 |
| UNO Minda Ltd. | UNOMINDA | 1057.6 | 1062.3 | 1007.5 | 1067.8 | 1051 | -16.80 | -1.57 | 2564852 | 269.57 | 1382 | 435 | 2026-05-19 15:24:59 |
| UPL Ltd. | UPL | 640.4 | 646.25 | 632.05 | 637.85 | 633.95 | -3.90 | -0.61 | 1750811 | 110.99 | 812.2 | 451.85 | 2026-05-19 15:24:54 |
| Usha Martin Ltd. | USHAMART | 471 | 474.3 | 462.65 | 469.25 | 469.95 | 0.70 | 0.15 | 243277 | 11.43 | 497.1 | 115.2 | 2026-05-19 15:56:08 |
| UTI Asset Management Company Ltd. | UTIAMC | 955 | 955 | 929.75 | 947.1 | 937.45 | -9.65 | -1.02 | 108131 | 10.14 | 1494.8 | 608 | 2026-05-19 15:55:42 |
| V-Guard Industries Ltd. | VGUARD | 316.95 | 326 | 312 | 317.45 | 312.55 | -4.90 | -1.54 | 485202 | 15.16 | 577.45 | 224.95 | 2026-05-19 15:24:54 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 211.99 | 227.99 | 211 | 210.51 | 224 | 13.49 | 6.41 | 556637 | 12.47 | 542.4 | 174.13 | 2026-05-19 15:24:54 |
| Valor Estate Ltd. | DBREALTY | 114.05 | 116.6 | 112 | 114.34 | 115 | 0.66 | 0.58 | 165824 | 1.91 | 284.8 | 52.1 | 2026-05-19 11:04:55 |
| Vardhman Textiles Ltd. | VTL | 595 | 615.5 | 590.3 | 595.75 | 613.7 | 17.95 | 3.01 | 417753 | 25.64 | 647 | 270 | 2026-05-19 15:56:57 |
| Varroc Engineering Ltd. | VARROC | 552.3 | 564.45 | 550 | 549.65 | 560.4 | 10.75 | 1.96 | 37631 | 2.11 | 716.9 | 239.45 | 2026-05-19 15:58:01 |
| Varun Beverages Ltd. | VBL | 511.9 | 518 | 509.3 | 511.5 | 517.4 | 5.90 | 1.15 | 1634955 | 84.59 | 1702.8 | 381 | 2026-05-19 11:04:59 |
| Vedant Fashions Ltd. | MANYAVAR | 431.4 | 441.45 | 430.8 | 431.4 | 431.95 | 0.55 | 0.13 | 66297 | 2.86 | 1512 | 329.2 | 2026-05-19 15:51:58 |
| Vedanta Ltd. | VEDL | 325.4 | 339 | 325.4 | 327 | 337.65 | 10.65 | 3.26 | 35074019 | 1184.27 | 795 | 208.1 | 2026-05-19 15:59:47 |
| Ventive Hospitality Ltd. | VENTIVE | 638.95 | 640 | 631.65 | 632.95 | 636.5 | 3.55 | 0.56 | 5539 | 0.35 | 2026-05-19 11:04:39 | ||
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1296.5 | 1309.8 | 1261.2 | 1302.8 | 1300.1 | -2.70 | -0.21 | 221194 | 28.76 | 1379.3 | 342.85 | 2026-05-19 15:59:07 |
| VIP Industries Ltd. | VIPIND | 294.7 | 298.85 | 288.4 | 292.45 | 294.25 | 1.80 | 0.62 | 431384 | 12.69 | 765 | 248.35 | 2026-05-19 15:58:36 |
| Vishal Mega Mart Ltd. | VMM | 122.5 | 122.99 | 121.58 | 121.63 | 121.67 | 0.04 | 0.03 | 2434198 | 29.62 | 2026-05-19 11:04:57 | ||
| Vodafone Idea Ltd. | IDEA | 12.98 | 13.68 | 12.86 | 12.86 | 13.52 | 0.66 | 5.13 | 1503766477 | 2033.09 | 19.18 | 5.7 | 2026-05-19 15:24:59 |
| Voltas Ltd. | VOLTAS | 1252.8 | 1310 | 1251 | 1252.8 | 1302.6 | 49.80 | 3.98 | 1272392 | 165.74 | 1944.9 | 737.2 | 2026-05-19 15:58:06 |
| Waaree Energies Ltd. | WAAREEENER | 2996.8 | 3047.4 | 2991.9 | 2997.5 | 3037 | 39.50 | 1.32 | 358265 | 108.81 | 2026-05-19 11:04:57 | ||
| Welspun Corp Ltd. | WELCORP | 1300.1 | 1306.5 | 1267.7 | 1297.9 | 1291 | -6.90 | -0.53 | 703821 | 90.86 | 1377.4 | 177.65 | 2026-05-19 15:24:53 |
| Welspun Living Ltd. | WELSPUNLIV | 139.88 | 141.75 | 138.39 | 138.67 | 140.42 | 1.75 | 1.26 | 1443604 | 20.27 | 212.95 | 62 | 2026-05-19 15:24:54 |
| Westlife Foodworld Ltd | WESTLIFE | 466.95 | 477.95 | 463.05 | 466.9 | 465 | -1.90 | -0.41 | 181458 | 8.44 | 1024.95 | 398.4 | 2026-05-19 15:24:54 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 855 | 868.9 | 847.2 | 854.95 | 848.45 | -6.50 | -0.76 | 111538 | 9.46 | 2449.7 | 756.85 | 2026-05-19 15:24:55 |
| Wipro Ltd. | WIPRO | 192.4 | 198 | 192.4 | 192.17 | 195.17 | 3.00 | 1.56 | 20534622 | 400.77 | 596 | 186.5 | 2026-05-19 15:59:44 |
| Wockhardt Ltd. | WOCKPHARMA | 1581 | 1633 | 1561.2 | 1571.5 | 1620.2 | 48.70 | 3.10 | 1406803 | 227.93 | 1868.8 | 145.15 | 2026-05-19 15:59:17 |
| Yes Bank Ltd. | YESBANK | 21.84 | 22.13 | 21.72 | 21.81 | 21.95 | 0.14 | 0.64 | 66207368 | 145.33 | 32.85 | 14.4 | 2026-05-19 15:24:53 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 84.71 | 88.46 | 84.71 | 84.57 | 87.68 | 3.11 | 3.68 | 8880197 | 77.86 | 292 | 68 | 2026-05-19 15:59:59 |
| Zensar Technologies Ltd. | ZENSARTECH | 486.5 | 506.85 | 486.5 | 486.25 | 493.9 | 7.65 | 1.57 | 442942 | 21.88 | 984.95 | 201.5 | 2026-05-19 15:58:11 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14538 | 14538 | 14190 | 14358 | 14340 | -18.00 | -0.13 | 10656 | 15.28 | 18250 | 8638.55 | 2026-05-19 15:24:56 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 995 | 1048 | 995 | 991.1 | 1018.9 | 27.80 | 2.80 | 5876623 | 598.77 | 1324.3 | 350.25 | 2026-05-19 15:59:48 |